python-mastery/Data/dowstocks.csv

"AA",39.48,"6/11/2007","9:36am",-0.18,39.67,39.69,39.45,181800
"AIG",71.38,"6/11/2007","9:36am",-0.15,71.29,71.60,71.15,195500
"AXP",62.58,"6/11/2007","9:36am",-0.46,62.79,63.00,62.57,935000
"BA",98.31,"6/11/2007","9:36am",+0.12,98.25,98.58,98.19,104800
"C",53.08,"6/11/2007","9:36am",-0.25,53.20,53.25,53.03,360900
"CAT",78.29,"6/11/2007","9:36am",-0.23,78.32,78.33,78.06,225400
"DD",50.75,"6/11/2007","9:36am",-0.38,51.13,51.14,50.69,96900
"DIS",34.20,"6/11/2007","9:35am",0.00,34.28,34.30,34.12,191000
"GE",37.23,"6/11/2007","9:36am",-0.09,37.07,37.27,37.05,694300
"GM",31.44,"6/11/2007","9:36am",+0.44,31.00,31.62,30.90,715429
"HD",37.67,"6/11/2007","9:35am",-0.28,37.78,37.83,37.62,218369
"HON",57.12,"6/11/2007","9:35am",-0.26,57.25,57.33,57.11,131100
"HPQ",45.81,"6/11/2007","9:36am",+0.11,45.80,45.85,45.46,303200
"IBM",102.86,"6/11/2007","9:35am",-0.21,102.87,102.99,102.50,151700
"INTC",21.84,"6/11/2007","9:40am",+0.01,21.70,21.85,21.69,2927268
"JNJ",62.25,"6/11/2007","9:35am",+0.12,62.89,62.89,62.15,343500
"JPM",50.35,"6/11/2007","9:36am",-0.06,50.41,50.49,50.27,351100
"KO",51.65,"6/11/2007","9:35am",-0.02,51.67,51.73,51.54,3981400
"MCD",51.11,"6/11/2007","9:35am",-0.30,51.47,51.47,51.00,169100
"MMM",85.60,"6/11/2007","9:35am",-0.34,85.94,85.98,85.50,190800
"MO",70.09,"6/11/2007","9:36am",-0.21,70.25,70.30,70.04,471200
"MRK",50.21,"6/11/2007","9:36am",+0.07,50.30,50.46,50.04,1453300
"MSFT",30.08,"6/11/2007","9:41am",+0.03,30.05,30.09,29.93,6166010
"PFE",26.40,"6/11/2007","9:36am",-0.12,26.50,26.50,26.34,835600
"PG",62.79,"6/11/2007","9:35am",-0.28,62.80,62.87,62.75,256000
"T",40.03,"6/11/2007","9:35am",-0.23,40.20,40.25,39.89,691400
"UTX",69.81,"6/11/2007","9:36am",-0.42,69.85,70.20,69.51,153900
"VZ",42.92,"6/11/2007","9:35am",-0.15,42.95,43.00,42.89,221000
"WMT",49.78,"6/11/2007","9:36am",-0.30,49.90,50.00,49.76,676200
"XOM",82.50,"6/11/2007","9:36am",-0.18,82.68,82.84,82.41,481200
"AA",39.59,"6/11/2007","9:40am",-0.07,39.67,39.69,39.43,252600
"AIG",71.46,"6/11/2007","9:40am",-0.07,71.29,71.60,71.15,276900
"AXP",62.71,"6/11/2007","9:40am",-0.33,62.79,63.00,62.42,1002100
"BA",98.31,"6/11/2007","9:40am",+0.12,98.25,98.58,98.17,149700
"C",53.14,"6/11/2007","9:40am",-0.19,53.20,53.25,53.02,546500
"CAT",78.49,"6/11/2007","9:40am",-0.03,78.32,78.49,78.06,262812
"DD",50.85,"6/11/2007","9:40am",-0.28,51.13,51.14,50.69,155000
"DIS",34.36,"6/11/2007","9:40am",+0.16,34.28,34.38,34.12,276900
"GE",37.30,"6/11/2007","9:40am",-0.02,37.07,37.32,37.05,1039900
"GM",31.40,"6/11/2007","9:40am",+0.40,31.00,31.62,30.90,1074079
"HD",37.72,"6/11/2007","9:40am",-0.23,37.78,37.83,37.62,321769
"HON",57.22,"6/11/2007","9:40am",-0.16,57.25,57.33,57.05,150400
"HPQ",45.954,"6/11/2007","9:40am",+0.254,45.80,45.98,45.46,424600
"IBM",102.95,"6/11/2007","9:40am",-0.12,102.87,102.99,102.50,229500
"INTC",21.85,"6/11/2007","9:46am",+0.02,21.70,21.86,21.69,3605793
"JNJ",62.42,"6/11/2007","9:40am",+0.29,62.89,62.89,62.15,433600
"JPM",50.42,"6/11/2007","9:40am",+0.01,50.41,50.49,50.27,461400
"KO",51.67,"6/11/2007","9:40am",0.00,51.67,51.73,51.54,4010650
"MCD",51.42,"6/11/2007","9:40am",+0.01,51.47,51.47,50.98,245800
"MMM",85.45,"6/11/2007","9:40am",-0.49,85.94,85.98,85.44,225500
"MO",69.95,"6/11/2007","9:40am",-0.35,70.25,70.30,69.95,543600
"MRK",50.58,"6/11/2007","9:40am",+0.44,50.30,50.63,50.04,1586100
"MSFT",30.14,"6/11/2007","9:46am",+0.09,30.05,30.15,29.93,6758871
"PFE",26.46,"6/11/2007","9:40am",-0.06,26.50,26.50,26.34,1101900
"PG",62.97,"6/11/2007","9:40am",-0.10,62.80,63.00,62.75,431246
"T",40.19,"6/11/2007","9:40am",-0.07,40.20,40.25,39.89,874100
"UTX",69.88,"6/11/2007","9:40am",-0.35,69.85,70.20,69.51,191800
"VZ",43.06,"6/11/2007","9:40am",-0.01,42.95,43.07,42.89,322700
"WMT",49.72,"6/11/2007","9:40am",-0.36,49.90,50.00,49.70,822700
"XOM",82.41,"6/11/2007","9:40am",-0.27,82.68,82.84,82.35,705500
"AA",39.78,"6/11/2007","9:46am",+0.12,39.67,39.7946,39.43,347300
"AIG",71.41,"6/11/2007","9:46am",-0.12,71.29,71.60,71.15,378000
"AXP",62.87,"6/11/2007","9:46am",-0.17,62.79,63.00,62.42,1033500
"BA",98.50,"6/11/2007","9:46am",+0.31,98.25,98.58,98.17,195100
"C",53.13,"6/11/2007","9:46am",-0.20,53.20,53.25,53.02,715514
"CAT",78.77,"6/11/2007","9:46am",+0.25,78.32,78.8128,78.06,329712
"DD",50.81,"6/11/2007","9:46am",-0.32,51.13,51.14,50.69,198300
"DIS",34.34,"6/11/2007","9:46am",+0.14,34.28,34.44,34.12,392500
"GE",37.27,"6/11/2007","9:46am",-0.05,37.07,37.34,37.05,1311900
"GM",31.42,"6/11/2007","9:46am",+0.42,31.00,31.62,30.90,1340279
"HD",37.75,"6/11/2007","9:46am",-0.20,37.78,37.83,37.62,459769
"HON",57.20,"6/11/2007","9:46am",-0.18,57.25,57.33,57.05,185700
"HPQ",46.14,"6/11/2007","9:46am",+0.44,45.80,46.15,45.46,797800
"IBM",103.39,"6/11/2007","9:46am",+0.32,102.87,103.47,102.50,413800
"INTC",21.85,"6/11/2007","9:50am",+0.02,21.70,21.93,21.69,4380516
"JNJ",62.52,"6/11/2007","9:46am",+0.39,62.89,62.89,62.15,548200
"JPM",50.48,"6/11/2007","9:46am",+0.07,50.41,50.55,50.27,657600
"KO",51.67,"6/11/2007","9:45am",0.00,51.67,51.77,51.54,4092550
"MCD",51.36,"6/11/2007","9:46am",-0.05,51.47,51.47,50.98,343719
"MMM",85.48,"6/11/2007","9:46am",-0.46,85.94,85.98,85.41,270900
"MO",70.00,"6/11/2007","9:46am",-0.30,70.25,70.30,69.88,723100
"MRK",50.50,"6/11/2007","9:46am",+0.36,50.30,50.63,50.04,1689100
"MSFT",30.175,"6/11/2007","9:50am",+0.125,30.05,30.20,29.93,7234309
"PFE",26.48,"6/11/2007","9:45am",-0.04,26.50,26.52,26.34,1363300
"PG",62.89,"6/11/2007","9:46am",-0.18,62.80,63.00,62.75,553446
"T",40.12,"6/11/2007","9:46am",-0.14,40.20,40.25,39.89,1073400
"UTX",69.92,"6/11/2007","9:46am",-0.31,69.85,70.20,69.51,244600
"VZ",43.09,"6/11/2007","9:46am",+0.02,42.95,43.17,42.89,515110
"WMT",49.78,"6/11/2007","9:46am",-0.30,49.90,50.00,49.65,949000
"XOM",82.60,"6/11/2007","9:46am",-0.08,82.68,82.84,82.35,934200
"AA",40.15,"6/11/2007","9:51am",+0.49,39.67,40.15,39.43,510630
"AIG",71.50,"6/11/2007","9:50am",-0.03,71.29,71.60,71.15,441900
"AXP",62.99,"6/11/2007","9:50am",-0.05,62.79,63.07,62.42,1067820
"BA",98.73,"6/11/2007","9:50am",+0.54,98.25,98.79,98.17,233900
"C",53.15,"6/11/2007","9:51am",-0.18,53.20,53.25,53.02,885114
"CAT",78.88,"6/11/2007","9:50am",+0.36,78.32,78.99,78.06,386652
"DD",51.13,"6/11/2007","9:50am",0.00,51.13,51.14,50.69,274100
"DIS",34.42,"6/11/2007","9:51am",+0.22,34.28,34.44,34.12,448200
"GE",37.35,"6/11/2007","9:50am",+0.03,37.07,37.37,37.05,1541100
"GM",31.28,"6/11/2007","9:50am",+0.28,31.00,31.62,30.90,1715679
"HD",37.74,"6/11/2007","9:51am",-0.21,37.78,37.83,37.62,553869
"HON",57.30,"6/11/2007","9:51am",-0.08,57.25,57.40,57.05,218000
"HPQ",46.26,"6/11/2007","9:51am",+0.56,45.80,46.26,45.46,1497780
"IBM",103.3781,"6/11/2007","9:50am",+0.3081,102.87,103.47,102.50,485800
"INTC",21.83,"6/11/2007","9:55am",0.00,21.70,21.93,21.69,4802496
"JNJ",62.68,"6/11/2007","9:51am",+0.55,62.89,62.89,62.15,756500
"JPM",50.50,"6/11/2007","9:50am",+0.09,50.41,50.55,50.27,851700
"KO",51.79,"6/11/2007","9:50am",+0.12,51.67,51.796,51.54,4175960
"MCD",51.39,"6/11/2007","9:50am",-0.02,51.47,51.47,50.98,407819
"MMM",85.74,"6/11/2007","9:50am",-0.20,85.94,85.98,85.41,311100
"MO",70.08,"6/11/2007","9:51am",-0.22,70.25,70.30,69.88,840100
"MRK",50.45,"6/11/2007","9:50am",+0.31,50.30,50.63,50.04,1830600
"MSFT",30.22,"6/11/2007","9:56am",+0.17,30.05,30.24,29.93,7724578
"PFE",26.45,"6/11/2007","9:51am",-0.07,26.50,26.52,26.34,1805950
"PG",63.10,"6/11/2007","9:50am",+0.03,62.80,63.10,62.75,715146
"T",40.16,"6/11/2007","9:50am",-0.10,40.20,40.25,39.89,1199500
"UTX",70.06,"6/11/2007","9:50am",-0.17,69.85,70.20,69.51,270900
"VZ",43.16,"6/11/2007","9:50am",+0.09,42.95,43.18,42.89,614810
"WMT",49.87,"6/11/2007","9:51am",-0.21,49.90,50.00,49.65,1181700
"XOM",82.77,"6/11/2007","9:50am",+0.09,82.68,82.86,82.35,1121100
"AA",39.97,"6/11/2007","9:55am",+0.31,39.67,40.18,39.43,598130
"AIG",71.43,"6/11/2007","9:55am",-0.10,71.29,71.60,71.15,487600
"AXP",62.89,"6/11/2007","9:55am",-0.15,62.79,63.07,62.42,1084520
"BA",98.66,"6/11/2007","9:56am",+0.47,98.25,98.79,98.17,265800
"C",53.14,"6/11/2007","9:56am",-0.19,53.20,53.25,53.02,954314
"CAT",78.87,"6/11/2007","9:55am",+0.35,78.32,78.99,78.06,425952
"DD",51.18,"6/11/2007","9:55am",+0.05,51.13,51.21,50.69,341500
"DIS",34.39,"6/11/2007","9:55am",+0.19,34.28,34.44,34.12,523200
"GE",37.39,"6/11/2007","9:56am",+0.07,37.07,37.40,37.05,1786900
"GM",31.31,"6/11/2007","9:55am",+0.31,31.00,31.62,30.90,2399379
"HD",37.75,"6/11/2007","9:55am",-0.20,37.78,37.83,37.62,622969
"HON",57.29,"6/11/2007","9:56am",-0.09,57.25,57.40,57.05,245000
"HPQ",46.25,"6/11/2007","9:56am",+0.55,45.80,46.27,45.46,1615680
"IBM",103.60,"6/11/2007","9:56am",+0.53,102.87,103.62,102.50,569900
"INTC",21.85,"6/11/2007","10:00am",+0.02,21.70,21.95,21.69,5440945
"JNJ",62.74,"6/11/2007","9:56am",+0.61,62.89,62.89,62.15,887700
"JPM",50.48,"6/11/2007","9:56am",+0.07,50.41,50.55,50.27,924300
"KO",51.63,"6/11/2007","9:56am",-0.04,51.67,51.82,51.54,4247360
"MCD",51.40,"6/11/2007","9:56am",-0.01,51.47,51.47,50.98,448219
"MMM",85.69,"6/11/2007","9:55am",-0.25,85.94,85.98,85.41,323200
"MO",70.10,"6/11/2007","9:56am",-0.20,70.25,70.30,69.88,932900
"MRK",50.38,"6/11/2007","9:55am",+0.24,50.30,50.63,50.04,1943600
"MSFT",30.20,"6/11/2007","10:01am",+0.15,30.05,30.24,29.93,8053754
"PFE",26.48,"6/11/2007","9:55am",-0.04,26.50,26.53,26.34,2029150
"PG",63.07,"6/11/2007","9:56am",0.00,62.80,63.10,62.75,786646
"T",40.08,"6/11/2007","9:56am",-0.18,40.20,40.25,39.89,1364200
"UTX",70.06,"6/11/2007","9:56am",-0.17,69.85,70.20,69.51,289300
"VZ",43.17,"6/11/2007","9:56am",+0.10,42.95,43.19,42.89,683810
"WMT",49.88,"6/11/2007","9:56am",-0.20,49.90,50.00,49.65,1321100
"XOM",82.68,"6/11/2007","9:56am",0.00,82.68,82.86,82.35,1235100
"AA",39.94,"6/11/2007","10:00am",+0.28,39.67,40.18,39.43,660280
"AIG",71.36,"6/11/2007","10:00am",-0.17,71.29,71.60,71.15,575042
"AXP",62.83,"6/11/2007","10:00am",-0.21,62.79,63.07,62.42,1110520
"BA",98.62,"6/11/2007","10:01am",+0.43,98.25,98.79,98.17,285700
"C",53.06,"6/11/2007","10:01am",-0.27,53.20,53.25,53.02,1030199
"CAT",78.66,"6/11/2007","10:00am",+0.14,78.32,78.99,78.06,452352
"DD",51.09,"6/11/2007","10:01am",-0.04,51.13,51.21,50.69,402900
"DIS",34.33,"6/11/2007","10:01am",+0.13,34.28,34.44,34.12,740300
"GE",37.41,"6/11/2007","10:01am",+0.09,37.07,37.41,37.05,2106900
"GM",31.29,"6/11/2007","10:01am",+0.29,31.00,31.62,30.90,2570679
"HD",37.76,"6/11/2007","10:00am",-0.19,37.78,37.83,37.62,683769
"HON",57.335,"6/11/2007","10:01am",-0.045,57.25,57.40,57.05,289100
"HPQ",46.25,"6/11/2007","10:01am",+0.55,45.80,46.29,45.46,1752080
"IBM",103.51,"6/11/2007","10:01am",+0.44,102.87,103.63,102.50,607300
"INTC",21.85,"6/11/2007","10:05am",+0.02,21.70,21.95,21.69,5955030
"JNJ",62.75,"6/11/2007","10:01am",+0.62,62.89,62.89,62.15,1031900
"JPM",50.45,"6/11/2007","10:00am",+0.04,50.41,50.55,50.27,1010000
"KO",51.55,"6/11/2007","10:00am",-0.12,51.67,51.82,51.54,4283460
"MCD",51.34,"6/11/2007","10:01am",-0.07,51.47,51.47,50.98,481919
"MMM",85.75,"6/11/2007","10:00am",-0.19,85.94,85.98,85.41,332600
"MO",70.07,"6/11/2007","10:00am",-0.23,70.25,70.30,69.88,1007630
"MRK",50.32,"6/11/2007","10:01am",+0.18,50.30,50.64,50.04,2165200
"MSFT",30.21,"6/11/2007","10:05am",+0.16,30.05,30.25,29.93,8448925
"PFE",26.45,"6/11/2007","10:01am",-0.07,26.50,26.53,26.34,2252150
"PG",63.02,"6/11/2007","10:01am",-0.05,62.80,63.10,62.75,867746
"T",40.05,"6/11/2007","10:01am",-0.21,40.20,40.25,39.89,1496200
"UTX",70.00,"6/11/2007","10:00am",-0.23,69.85,70.20,69.51,308500
"VZ",43.11,"6/11/2007","10:00am",+0.04,42.95,43.19,42.89,804110
"WMT",49.78,"6/11/2007","10:01am",-0.30,49.90,50.00,49.65,1378500
"XOM",82.71,"6/11/2007","10:00am",+0.03,82.68,82.86,82.35,1379100
"AA",39.92,"6/11/2007","10:05am",+0.26,39.67,40.18,39.43,693080
"AIG",71.29,"6/11/2007","10:05am",-0.24,71.29,71.60,71.15,630742
"AXP",62.74,"6/11/2007","10:05am",-0.30,62.79,63.07,62.42,1149120
"BA",98.47,"6/11/2007","10:06am",+0.28,98.25,98.79,98.17,306700
"C",52.97,"6/11/2007","10:06am",-0.36,53.20,53.25,52.92,1191699
"CAT",78.56,"6/11/2007","10:06am",+0.04,78.32,78.99,78.06,512752
"DD",51.068,"6/11/2007","10:05am",-0.062,51.13,51.21,50.69,490000
"DIS",34.29,"6/11/2007","10:05am",+0.09,34.28,34.44,34.12,790550
"GE",37.36,"6/11/2007","10:06am",+0.04,37.07,37.41,37.05,2388519
"GM",31.35,"6/11/2007","10:05am",+0.35,31.00,31.62,30.90,2770879
"HD",37.75,"6/11/2007","10:06am",-0.20,37.78,37.83,37.62,909569
"HON",57.22,"6/11/2007","10:06am",-0.16,57.25,57.40,57.05,307300
"HPQ",46.22,"6/11/2007","10:05am",+0.52,45.80,46.29,45.46,1904480
"IBM",103.57,"6/11/2007","10:05am",+0.50,102.87,103.63,102.50,666400
"INTC",21.83,"6/11/2007","10:10am",0.00,21.70,21.95,21.69,6319637
"JNJ",62.70,"6/11/2007","10:06am",+0.57,62.89,62.89,62.15,1138900
"JPM",50.35,"6/11/2007","10:05am",-0.06,50.41,50.55,50.27,1112900
"KO",51.57,"6/11/2007","10:06am",-0.10,51.67,51.82,51.53,4320060
"MCD",51.31,"6/11/2007","10:06am",-0.10,51.47,51.47,50.98,533219
"MMM",85.76,"6/11/2007","10:05am",-0.18,85.94,85.98,85.41,384000
"MO",69.99,"6/11/2007","10:05am",-0.31,70.25,70.30,69.88,1191130
"MRK",50.35,"6/11/2007","10:06am",+0.21,50.30,50.64,50.04,2250500
"MSFT",30.18,"6/11/2007","10:11am",+0.13,30.05,30.25,29.93,9049059
"PFE",26.41,"6/11/2007","10:05am",-0.11,26.50,26.53,26.34,2353550
"PG",63.03,"6/11/2007","10:06am",-0.04,62.80,63.10,62.75,920246
"T",40.04,"6/11/2007","10:06am",-0.22,40.20,40.25,39.89,1644100
"UTX",69.95,"6/11/2007","10:05am",-0.28,69.85,70.20,69.51,332000
"VZ",43.04,"6/11/2007","10:05am",-0.03,42.95,43.19,42.89,886910
"WMT",49.70,"6/11/2007","10:05am",-0.38,49.90,50.00,49.65,1450500
"XOM",82.8681,"6/11/2007","10:05am",+0.1881,82.68,82.89,82.35,1544600
"AA",39.91,"6/11/2007","10:11am",+0.25,39.67,40.18,39.43,755880
"AIG",71.29,"6/11/2007","10:11am",-0.24,71.29,71.60,71.15,706842
"AXP",62.79,"6/11/2007","10:10am",-0.25,62.79,63.07,62.42,1183320
"BA",98.45,"6/11/2007","10:11am",+0.26,98.25,98.79,98.17,344500
"C",52.926,"6/11/2007","10:11am",-0.404,53.20,53.25,52.91,1347199
"CAT",78.58,"6/11/2007","10:11am",+0.06,78.32,78.99,78.06,559652
"DD",50.999,"6/11/2007","10:11am",-0.131,51.13,51.21,50.69,542900
"DIS",34.29,"6/11/2007","10:11am",+0.09,34.28,34.44,34.12,836650
"GE",37.38,"6/11/2007","10:11am",+0.06,37.07,37.41,37.05,2643919
"GM",31.30,"6/11/2007","10:11am",+0.30,31.00,31.62,30.90,2943679
"HD",37.75,"6/11/2007","10:11am",-0.20,37.78,37.83,37.62,1015369
"HON",57.23,"6/11/2007","10:11am",-0.15,57.25,57.40,57.05,332200
"HPQ",46.18,"6/11/2007","10:11am",+0.48,45.80,46.29,45.46,2006780
"IBM",103.35,"6/11/2007","10:11am",+0.28,102.87,103.63,102.50,734000
"INTC",21.83,"6/11/2007","10:16am",0.00,21.70,21.95,21.69,6790042
"JNJ",62.71,"6/11/2007","10:11am",+0.58,62.89,62.89,62.15,1274000
"JPM",50.28,"6/11/2007","10:11am",-0.13,50.41,50.55,50.26,1187600
"KO",51.56,"6/11/2007","10:11am",-0.11,51.67,51.82,51.53,4370560
"MCD",51.25,"6/11/2007","10:11am",-0.16,51.47,51.47,50.98,587519
"MMM",85.78,"6/11/2007","10:10am",-0.16,85.94,85.98,85.41,414300
"MO",69.95,"6/11/2007","10:11am",-0.35,70.25,70.30,69.88,1273530
"MRK",50.29,"6/11/2007","10:11am",+0.15,50.30,50.64,50.04,2332500
"MSFT",30.14,"6/11/2007","10:16am",+0.09,30.05,30.25,29.93,9998935
"PFE",26.449,"6/11/2007","10:10am",-0.071,26.50,26.53,26.34,2551150
"PG",63.07,"6/11/2007","10:10am",0.00,62.80,63.10,62.75,1010846
"T",40.04,"6/11/2007","10:10am",-0.22,40.20,40.25,39.89,1922900
"UTX",69.91,"6/11/2007","10:11am",-0.32,69.85,70.20,69.51,354300
"VZ",43.10,"6/11/2007","10:10am",+0.03,42.95,43.19,42.89,998110
"WMT",49.73,"6/11/2007","10:11am",-0.35,49.90,50.00,49.65,1577400
"XOM",83.02,"6/11/2007","10:11am",+0.34,82.68,83.11,82.35,1789600
"AA",39.76,"6/11/2007","10:15am",+0.10,39.67,40.18,39.43,804580
"AIG",71.29,"6/11/2007","10:16am",-0.24,71.29,71.60,71.15,781442
"AXP",62.69,"6/11/2007","10:16am",-0.35,62.79,63.07,62.42,1212120
"BA",98.29,"6/11/2007","10:16am",+0.10,98.25,98.79,98.17,373200
"C",52.91,"6/11/2007","10:16am",-0.42,53.20,53.25,52.84,1455899
"CAT",78.51,"6/11/2007","10:16am",-0.01,78.32,78.99,78.06,607452
"DD",51.02,"6/11/2007","10:16am",-0.11,51.13,51.21,50.69,576600
"DIS",34.25,"6/11/2007","10:16am",+0.05,34.28,34.44,34.12,880150
"GE",37.32,"6/11/2007","10:16am",0.00,37.07,37.41,37.05,2784119
"GM",31.28,"6/11/2007","10:16am",+0.28,31.00,31.62,30.90,3270779
"HD",37.76,"6/11/2007","10:16am",-0.19,37.78,37.83,37.62,1141469
"HON",57.11,"6/11/2007","10:16am",-0.27,57.25,57.40,57.05,379600
"HPQ",46.06,"6/11/2007","10:16am",+0.36,45.80,46.29,45.46,2073280
"IBM",103.17,"6/11/2007","10:16am",+0.10,102.87,103.63,102.50,798600
"INTC",21.84,"6/11/2007","10:20am",+0.01,21.70,21.95,21.69,7235829
"JNJ",62.66,"6/11/2007","10:16am",+0.53,62.89,62.89,62.15,1412600
"JPM",50.23,"6/11/2007","10:16am",-0.18,50.41,50.55,50.20,1304200
"KO",51.52,"6/11/2007","10:16am",-0.15,51.67,51.82,51.50,4471160
"MCD",51.17,"6/11/2007","10:15am",-0.24,51.47,51.47,50.98,640119
"MMM",85.69,"6/11/2007","10:15am",-0.25,85.94,85.98,85.41,436200
"MO",69.90,"6/11/2007","10:15am",-0.40,70.25,70.30,69.88,1350130
"MRK",50.375,"6/11/2007","10:16am",+0.235,50.30,50.64,50.04,2501800
"MSFT",30.105,"6/11/2007","10:21am",+0.055,30.05,30.25,29.93,11615862
"PFE",26.43,"6/11/2007","10:16am",-0.09,26.50,26.53,26.34,2699150
"PG",63.03,"6/11/2007","10:15am",-0.04,62.80,63.10,62.75,1084346
"T",40.04,"6/11/2007","10:16am",-0.22,40.20,40.25,39.89,2049000
"UTX",69.80,"6/11/2007","10:16am",-0.43,69.85,70.20,69.51,390200
"VZ",43.12,"6/11/2007","10:16am",+0.05,42.95,43.19,42.89,1540810
"WMT",49.71,"6/11/2007","10:16am",-0.37,49.90,50.00,49.65,1700900
"XOM",82.79,"6/11/2007","10:16am",+0.11,82.68,83.11,82.35,1945300
"AA",39.7264,"6/11/2007","10:21am",+0.0664,39.67,40.18,39.43,860780
"AIG",71.28,"6/11/2007","10:21am",-0.25,71.29,71.60,71.15,826742
"AXP",62.775,"6/11/2007","10:21am",-0.265,62.79,63.07,62.42,1262720
"BA",98.17,"6/11/2007","10:21am",-0.02,98.25,98.79,98.15,420500
"C",52.89,"6/11/2007","10:20am",-0.44,53.20,53.25,52.84,1554299
"CAT",78.46,"6/11/2007","10:21am",-0.06,78.32,78.99,78.06,645152
"DD",51.02,"6/11/2007","10:20am",-0.11,51.13,51.21,50.69,616000
"DIS",34.29,"6/11/2007","10:21am",+0.09,34.28,34.44,34.12,961150
"GE",37.31,"6/11/2007","10:21am",-0.01,37.07,37.41,37.05,2994719
"GM",31.16,"6/11/2007","10:21am",+0.16,31.00,31.62,30.90,3450979
"HD",37.75,"6/11/2007","10:20am",-0.20,37.78,37.83,37.62,1239969
"HON",57.14,"6/11/2007","10:21am",-0.24,57.25,57.40,57.05,427800
"HPQ",46.08,"6/11/2007","10:21am",+0.38,45.80,46.29,45.46,2169080
"IBM",103.24,"6/11/2007","10:21am",+0.17,102.87,103.63,102.50,1110200
"INTC",21.85,"6/11/2007","10:26am",+0.02,21.70,21.95,21.69,7668158
"JNJ",62.65,"6/11/2007","10:21am",+0.52,62.89,62.89,62.15,1466978
"JPM",50.14,"6/11/2007","10:21am",-0.27,50.41,50.55,50.13,1391100
"KO",51.44,"6/11/2007","10:20am",-0.23,51.67,51.82,51.44,4528060
"MCD",51.19,"6/11/2007","10:20am",-0.22,51.47,51.47,50.98,694019
"MMM",85.58,"6/11/2007","10:20am",-0.36,85.94,85.98,85.41,455600
"MO",69.86,"6/11/2007","10:21am",-0.44,70.25,70.30,69.76,1542230
"MRK",50.34,"6/11/2007","10:21am",+0.20,50.30,50.64,50.04,2582400
"MSFT",30.10,"6/11/2007","10:26am",+0.05,30.05,30.25,29.93,12004109
"PFE",26.43,"6/11/2007","10:21am",-0.09,26.50,26.53,26.34,2986570
"PG",63.06,"6/11/2007","10:21am",-0.01,62.80,63.10,62.75,1165646
"T",40.04,"6/11/2007","10:20am",-0.22,40.20,40.25,39.89,2229600
"UTX",69.66,"6/11/2007","10:21am",-0.57,69.85,70.20,69.51,420400
"VZ",43.12,"6/11/2007","10:21am",+0.05,42.95,43.19,42.89,1615410
"WMT",49.65,"6/11/2007","10:21am",-0.43,49.90,50.00,49.65,1851200
"XOM",82.84,"6/11/2007","10:21am",+0.16,82.68,83.11,82.35,2132200
"AA",39.63,"6/11/2007","10:26am",-0.03,39.67,40.18,39.43,899080
"AIG",71.30,"6/11/2007","10:26am",-0.23,71.29,71.60,71.15,896542
"AXP",62.80,"6/11/2007","10:26am",-0.24,62.79,63.07,62.42,1296620
"BA",98.04,"6/11/2007","10:26am",-0.15,98.25,98.79,97.96,466900
"C",52.91,"6/11/2007","10:26am",-0.42,53.20,53.25,52.81,1672699
"CAT",78.37,"6/11/2007","10:26am",-0.15,78.32,78.99,78.06,704152
"DD",50.94,"6/11/2007","10:25am",-0.19,51.13,51.21,50.69,643200
"DIS",34.24,"6/11/2007","10:26am",+0.04,34.28,34.44,34.12,1025550
"GE",37.26,"6/11/2007","10:26am",-0.06,37.07,37.41,37.05,3290619
"GM",31.22,"6/11/2007","10:26am",+0.22,31.00,31.62,30.90,4096679
"HD",37.75,"6/11/2007","10:26am",-0.20,37.78,37.83,37.62,1559369
"HON",57.10,"6/11/2007","10:26am",-0.28,57.25,57.40,57.03,450900
"HPQ",46.10,"6/11/2007","10:26am",+0.40,45.80,46.29,45.46,2260680
"IBM",103.20,"6/11/2007","10:26am",+0.13,102.87,103.63,102.50,1147300
"INTC",21.84,"6/11/2007","10:31am",+0.01,21.70,21.95,21.69,8125254
"JNJ",62.55,"6/11/2007","10:26am",+0.42,62.89,62.89,62.15,1616778
"JPM",50.14,"6/11/2007","10:26am",-0.27,50.41,50.55,50.05,1498700
"KO",51.39,"6/11/2007","10:26am",-0.28,51.67,51.82,51.32,4607560
"MCD",51.17,"6/11/2007","10:25am",-0.24,51.47,51.47,50.98,740919
"MMM",85.51,"6/11/2007","10:26am",-0.43,85.94,85.98,85.41,478800
"MO",69.85,"6/11/2007","10:26am",-0.45,70.25,70.30,69.76,1670405
"MRK",50.32,"6/11/2007","10:25am",+0.18,50.30,50.64,50.04,2654700
"MSFT",30.09,"6/11/2007","10:31am",+0.04,30.05,30.25,29.93,12221463
"PFE",26.39,"6/11/2007","10:26am",-0.13,26.50,26.53,26.34,3224570
"PG",63.04,"6/11/2007","10:25am",-0.03,62.80,63.10,62.75,1243746
"T",40.001,"6/11/2007","10:26am",-0.259,40.20,40.25,39.89,2441800
"UTX",69.63,"6/11/2007","10:26am",-0.60,69.85,70.20,69.51,446700
"VZ",43.12,"6/11/2007","10:26am",+0.05,42.95,43.19,42.89,1681910
"WMT",49.595,"6/11/2007","10:26am",-0.485,49.90,50.00,49.57,1951400
"XOM",82.79,"6/11/2007","10:26am",+0.11,82.68,83.11,82.35,2330500
"AA",39.555,"6/11/2007","10:31am",-0.105,39.67,40.18,39.43,944980
"AIG",71.32,"6/11/2007","10:30am",-0.21,71.29,71.60,71.15,953042
"AXP",62.79,"6/11/2007","10:31am",-0.25,62.79,63.07,62.42,1329020
"BA",97.85,"6/11/2007","10:31am",-0.34,98.25,98.79,97.74,531200
"C",52.92,"6/11/2007","10:31am",-0.41,53.20,53.25,52.81,1746999
"CAT",78.43,"6/11/2007","10:30am",-0.09,78.32,78.99,78.06,751652
"DD",50.88,"6/11/2007","10:30am",-0.25,51.13,51.21,50.69,698200
"DIS",34.21,"6/11/2007","10:30am",+0.01,34.28,34.44,34.12,1097150
"GE",37.28,"6/11/2007","10:31am",-0.04,37.07,37.41,37.05,3653019
"GM",31.15,"6/11/2007","10:31am",+0.15,31.00,31.62,30.90,4256179
"HD",37.75,"6/11/2007","10:31am",-0.20,37.78,37.83,37.62,1712669
"HON",57.09,"6/11/2007","10:30am",-0.29,57.25,57.40,57.03,481100
"HPQ",46.08,"6/11/2007","10:30am",+0.38,45.80,46.29,45.46,2341480
"IBM",103.20,"6/11/2007","10:30am",+0.13,102.87,103.63,102.50,1182000
"INTC",21.85,"6/11/2007","10:36am",+0.02,21.70,21.95,21.69,8728776
"JNJ",62.59,"6/11/2007","10:31am",+0.46,62.89,62.89,62.15,1771778
"JPM",50.13,"6/11/2007","10:30am",-0.28,50.41,50.55,50.05,1552000
"KO",51.34,"6/11/2007","10:31am",-0.33,51.67,51.82,51.32,4669560
"MCD",51.20,"6/11/2007","10:30am",-0.21,51.47,51.47,50.98,779219
"MMM",85.54,"6/11/2007","10:30am",-0.40,85.94,85.98,85.41,502100
"MO",69.89,"6/11/2007","10:31am",-0.41,70.25,70.30,69.76,1759605
"MRK",50.35,"6/11/2007","10:30am",+0.21,50.30,50.64,50.04,2706300
"MSFT",30.11,"6/11/2007","10:36am",+0.06,30.05,30.25,29.93,12723552
"PFE",26.38,"6/11/2007","10:30am",-0.14,26.50,26.53,26.34,3420170
"PG",63.07,"6/11/2007","10:31am",0.00,62.80,63.10,62.75,1285746
"T",40.05,"6/11/2007","10:30am",-0.21,40.20,40.25,39.89,2609700
"UTX",69.60,"6/11/2007","10:31am",-0.63,69.85,70.20,69.51,500000
"VZ",43.15,"6/11/2007","10:30am",+0.08,42.95,43.19,42.89,1759910
"WMT",49.61,"6/11/2007","10:31am",-0.47,49.90,50.00,49.57,2038300
"XOM",82.69,"6/11/2007","10:31am",+0.01,82.68,83.11,82.35,2496800
"AA",39.56,"6/11/2007","10:36am",-0.10,39.67,40.18,39.43,999880
"AIG",71.37,"6/11/2007","10:36am",-0.16,71.29,71.60,71.15,991742
"AXP",62.89,"6/11/2007","10:36am",-0.15,62.79,63.07,62.42,1356220
"BA",98.00,"6/11/2007","10:36am",-0.19,98.25,98.79,97.74,561900
"C",52.97,"6/11/2007","10:36am",-0.36,53.20,53.25,52.81,1864099
"CAT",78.53,"6/11/2007","10:36am",+0.01,78.32,78.99,78.06,785752
"DD",50.85,"6/11/2007","10:35am",-0.28,51.13,51.21,50.69,754500
"DIS",34.22,"6/11/2007","10:36am",+0.02,34.28,34.44,34.12,1157550
"GE",37.30,"6/11/2007","10:36am",-0.02,37.07,37.41,37.05,3926919
"GM",31.15,"6/11/2007","10:36am",+0.15,31.00,31.62,30.90,4421279
"HD",37.76,"6/11/2007","10:36am",-0.19,37.78,37.83,37.62,1911069
"HON",57.08,"6/11/2007","10:36am",-0.30,57.25,57.40,57.00,530800
"HPQ",46.01,"6/11/2007","10:35am",+0.31,45.80,46.29,45.46,2464880
"IBM",103.19,"6/11/2007","10:36am",+0.12,102.87,103.63,102.50,1242400
"INTC",21.88,"6/11/2007","10:41am",+0.05,21.70,21.95,21.69,9039718
"JNJ",62.54,"6/11/2007","10:35am",+0.41,62.89,62.89,62.15,1848378
"JPM",50.17,"6/11/2007","10:36am",-0.24,50.41,50.55,50.05,1615800
"KO",51.37,"6/11/2007","10:35am",-0.30,51.67,51.82,51.32,4715160
"MCD",51.19,"6/11/2007","10:36am",-0.22,51.47,51.47,50.98,862419
"MMM",85.60,"6/11/2007","10:36am",-0.34,85.94,85.98,85.41,535100
"MO",69.90,"6/11/2007","10:36am",-0.40,70.25,70.30,69.76,1818105
"MRK",50.405,"6/11/2007","10:36am",+0.265,50.30,50.64,50.04,2773500
"MSFT",30.08,"6/11/2007","10:41am",+0.03,30.05,30.25,29.93,13110210
"PFE",26.37,"6/11/2007","10:36am",-0.15,26.50,26.53,26.34,3656096
"PG",63.07,"6/11/2007","10:36am",0.00,62.80,63.10,62.75,1344746
"T",40.03,"6/11/2007","10:36am",-0.23,40.20,40.25,39.89,2759900
"UTX",69.6875,"6/11/2007","10:36am",-0.5425,69.85,70.20,69.51,573400
"VZ",43.17,"6/11/2007","10:36am",+0.10,42.95,43.19,42.89,1809710
"WMT",49.71,"6/11/2007","10:36am",-0.37,49.90,50.00,49.56,2171500
"XOM",82.87,"6/11/2007","10:36am",+0.19,82.68,83.11,82.35,2657200
"AA",39.59,"6/11/2007","10:41am",-0.07,39.67,40.18,39.43,1035980
"AIG",71.38,"6/11/2007","10:41am",-0.15,71.29,71.60,71.15,1036342
"AXP",62.99,"6/11/2007","10:40am",-0.05,62.79,63.07,62.42,1401320
"BA",97.98,"6/11/2007","10:40am",-0.21,98.25,98.79,97.74,586200
"C",53.04,"6/11/2007","10:41am",-0.29,53.20,53.25,52.81,1974394
"CAT",78.47,"6/11/2007","10:40am",-0.05,78.32,78.99,78.06,811452
"DD",50.75,"6/11/2007","10:41am",-0.38,51.13,51.21,50.69,816700
"DIS",34.22,"6/11/2007","10:41am",+0.02,34.28,34.44,34.12,1264950
"GE",37.32,"6/11/2007","10:41am",0.00,37.07,37.41,37.05,4056919
"GM",31.15,"6/11/2007","10:41am",+0.15,31.00,31.62,30.90,4500679
"HD",37.74,"6/11/2007","10:40am",-0.21,37.78,37.83,37.62,1949569
"HON",57.05,"6/11/2007","10:40am",-0.33,57.25,57.40,57.00,566900
"HPQ",45.95,"6/11/2007","10:41am",+0.25,45.80,46.29,45.46,2574530
"IBM",103.23,"6/11/2007","10:40am",+0.16,102.87,103.63,102.50,1272000
"INTC",21.88,"6/11/2007","10:46am",+0.05,21.70,21.95,21.69,9537433
"JNJ",62.52,"6/11/2007","10:41am",+0.39,62.89,62.89,62.15,1896678
"JPM",50.18,"6/11/2007","10:41am",-0.23,50.41,50.55,50.05,1682000
"KO",51.38,"6/11/2007","10:40am",-0.29,51.67,51.82,51.32,4744560
"MCD",51.20,"6/11/2007","10:40am",-0.21,51.47,51.47,50.98,903219
"MMM",85.61,"6/11/2007","10:40am",-0.33,85.94,85.98,85.41,544900
"MO",69.95,"6/11/2007","10:40am",-0.35,70.25,70.30,69.76,1858005
"MRK",50.49,"6/11/2007","10:40am",+0.35,50.30,50.64,50.04,2889100
"MSFT",30.022,"6/11/2007","10:45am",-0.028,30.05,30.25,29.93,13503536
"PFE",26.365,"6/11/2007","10:40am",-0.155,26.50,26.53,26.34,3770896
"PG",63.08,"6/11/2007","10:41am",+0.01,62.80,63.12,62.75,1435146
"T",39.99,"6/11/2007","10:41am",-0.27,40.20,40.25,39.89,2921500
"UTX",69.77,"6/11/2007","10:41am",-0.46,69.85,70.20,69.51,589900
"VZ",43.19,"6/11/2007","10:40am",+0.12,42.95,43.19,42.89,1878010
"WMT",49.625,"6/11/2007","10:41am",-0.455,49.90,50.00,49.56,2239000
"XOM",82.89,"6/11/2007","10:40am",+0.21,82.68,83.11,82.35,2766800
"AA",39.54,"6/11/2007","10:46am",-0.12,39.67,40.18,39.43,1080380
"AIG",71.32,"6/11/2007","10:46am",-0.21,71.29,71.60,71.15,1071642
"AXP",62.85,"6/11/2007","10:46am",-0.19,62.79,63.07,62.42,1441520
"BA",98.00,"6/11/2007","10:45am",-0.19,98.25,98.79,97.74,632300
"C",52.95,"6/11/2007","10:46am",-0.38,53.20,53.25,52.81,2045194
"CAT",78.50,"6/11/2007","10:45am",-0.02,78.32,78.99,78.06,834252
"DD",50.64,"6/11/2007","10:46am",-0.49,51.13,51.21,50.63,893400
"DIS",34.21,"6/11/2007","10:45am",+0.01,34.28,34.44,34.12,1344850
"GE",37.2627,"6/11/2007","10:46am",-0.0573,37.07,37.41,37.05,4537419
"GM",31.13,"6/11/2007","10:45am",+0.13,31.00,31.62,30.90,4598979
"HD",37.73,"6/11/2007","10:46am",-0.22,37.78,37.83,37.62,2039969
"HON",57.05,"6/11/2007","10:45am",-0.33,57.25,57.40,57.00,611200
"HPQ",45.89,"6/11/2007","10:46am",+0.19,45.80,46.29,45.46,2729030
"IBM",103.19,"6/11/2007","10:46am",+0.12,102.87,103.63,102.50,1319400
"INTC",21.90,"6/11/2007","10:51am",+0.07,21.70,21.95,21.69,9897575
"JNJ",62.42,"6/11/2007","10:46am",+0.29,62.89,62.89,62.15,1948833
"JPM",50.20,"6/11/2007","10:46am",-0.21,50.41,50.55,50.05,1760600
"KO",51.38,"6/11/2007","10:46am",-0.29,51.67,51.82,51.32,4787060
"MCD",51.21,"6/11/2007","10:45am",-0.20,51.47,51.47,50.98,957919
"MMM",85.54,"6/11/2007","10:45am",-0.40,85.94,85.98,85.41,565800
"MO",69.96,"6/11/2007","10:45am",-0.34,70.25,70.30,69.76,1992005
"MRK",50.41,"6/11/2007","10:45am",+0.27,50.30,50.64,50.04,2985100
"MSFT",30.04,"6/11/2007","10:50am",-0.01,30.05,30.25,29.93,13852152
"PFE",26.37,"6/11/2007","10:46am",-0.15,26.50,26.53,26.34,4020496
"PG",63.02,"6/11/2007","10:45am",-0.05,62.80,63.12,62.75,1542146
"T",39.95,"6/11/2007","10:46am",-0.31,40.20,40.25,39.89,3119000
"UTX",69.72,"6/11/2007","10:45am",-0.51,69.85,70.20,69.51,611500
"VZ",43.18,"6/11/2007","10:45am",+0.11,42.95,43.20,42.89,1971710
"WMT",49.60,"6/11/2007","10:46am",-0.48,49.90,50.00,49.56,2280600
"XOM",82.72,"6/11/2007","10:46am",+0.04,82.68,83.11,82.35,2888400
"AA",39.65,"6/11/2007","10:50am",-0.01,39.67,40.18,39.43,1109080
"AIG",71.44,"6/11/2007","10:50am",-0.09,71.29,71.60,71.15,1102442
"AXP",62.83,"6/11/2007","10:50am",-0.21,62.79,63.07,62.42,1484920
"BA",98.11,"6/11/2007","10:51am",-0.08,98.25,98.79,97.74,653100
"C",53.01,"6/11/2007","10:51am",-0.32,53.20,53.25,52.81,2147094
"CAT",78.56,"6/11/2007","10:50am",+0.04,78.32,78.99,78.06,857252
"DD",50.78,"6/11/2007","10:50am",-0.35,51.13,51.21,50.62,931500
"DIS",34.24,"6/11/2007","10:51am",+0.04,34.28,34.44,34.12,1456950
"GE",37.29,"6/11/2007","10:51am",-0.03,37.07,37.41,37.05,6374978
"GM",31.17,"6/11/2007","10:50am",+0.17,31.00,31.62,30.90,4686579
"HD",37.745,"6/11/2007","10:51am",-0.205,37.78,37.83,37.62,2111769
"HON",57.14,"6/11/2007","10:51am",-0.24,57.25,57.40,57.00,672700
"HPQ",46.03,"6/11/2007","10:51am",+0.33,45.80,46.29,45.46,2822530
"IBM",103.39,"6/11/2007","10:51am",+0.32,102.87,103.63,102.50,1365400
"INTC",21.89,"6/11/2007","10:56am",+0.06,21.70,21.95,21.69,10794661
"JNJ",62.60,"6/11/2007","10:51am",+0.47,62.89,62.89,62.15,2051122
"JPM",50.25,"6/11/2007","10:50am",-0.16,50.41,50.55,50.05,1853000
"KO",51.46,"6/11/2007","10:51am",-0.21,51.67,51.82,51.32,4861660
"MCD",51.34,"6/11/2007","10:50am",-0.07,51.47,51.47,50.98,999019
"MMM",85.53,"6/11/2007","10:50am",-0.41,85.94,85.98,85.41,582200
"MO",70.0411,"6/11/2007","10:51am",-0.2589,70.25,70.30,69.76,2064105
"MRK",50.48,"6/11/2007","10:51am",+0.34,50.30,50.64,50.04,3053000
"MSFT",30.01,"6/11/2007","10:56am",-0.04,30.05,30.25,29.93,14553915
"PFE",26.385,"6/11/2007","10:51am",-0.135,26.50,26.53,26.34,4373096
"PG",63.04,"6/11/2007","10:51am",-0.03,62.80,63.12,62.75,1613346
"T",39.97,"6/11/2007","10:51am",-0.29,40.20,40.25,39.89,3263300
"UTX",69.79,"6/11/2007","10:51am",-0.44,69.85,70.20,69.51,629700
"VZ",43.19,"6/11/2007","10:50am",+0.12,42.95,43.20,42.89,2067610
"WMT",49.70,"6/11/2007","10:51am",-0.38,49.90,50.00,49.56,2349800
"XOM",82.73,"6/11/2007","10:51am",+0.05,82.68,83.11,82.35,2994800
"AA",39.67,"6/11/2007","10:56am",+0.01,39.67,40.18,39.43,1139080
"AIG",71.45,"6/11/2007","10:55am",-0.08,71.29,71.60,71.15,1141342
"AXP",62.94,"6/11/2007","10:56am",-0.10,62.79,63.07,62.42,1517420
"BA",98.18,"6/11/2007","10:56am",-0.01,98.25,98.79,97.74,695900
"C",53.02,"6/11/2007","10:56am",-0.31,53.20,53.25,52.81,2245494
"CAT",78.57,"6/11/2007","10:56am",+0.05,78.32,78.99,78.06,892252
"DD",50.8276,"6/11/2007","10:55am",-0.3024,51.13,51.21,50.62,991900
"DIS",34.23,"6/11/2007","10:56am",+0.03,34.28,34.44,34.12,1533350
"GE",37.34,"6/11/2007","10:56am",+0.02,37.07,37.41,37.05,6871678
"GM",31.20,"6/11/2007","10:56am",+0.20,31.00,31.62,30.90,4845779
"HD",37.74,"6/11/2007","10:56am",-0.21,37.78,37.83,37.62,2282669
"HON",57.17,"6/11/2007","10:56am",-0.21,57.25,57.40,57.00,700800
"HPQ",46.07,"6/11/2007","10:56am",+0.37,45.80,46.29,45.46,2941930
"IBM",103.48,"6/11/2007","10:56am",+0.41,102.87,103.63,102.50,1449900
"INTC",21.93,"6/11/2007","11:01am",+0.10,21.70,21.95,21.69,11463765
"JNJ",62.47,"6/11/2007","10:56am",+0.34,62.89,62.89,62.15,2184222
"JPM",50.27,"6/11/2007","10:56am",-0.14,50.41,50.55,50.05,1992300
"KO",51.45,"6/11/2007","10:56am",-0.22,51.67,51.82,51.32,4959242
"MCD",51.39,"6/11/2007","10:56am",-0.02,51.47,51.47,50.98,1065114
"MMM",85.58,"6/11/2007","10:56am",-0.36,85.94,85.98,85.41,603300
"MO",70.09,"6/11/2007","10:56am",-0.21,70.25,70.30,69.76,2152505
"MRK",50.45,"6/11/2007","10:56am",+0.31,50.30,50.64,50.04,3120700
"MSFT",29.985,"6/11/2007","11:01am",-0.065,30.05,30.25,29.93,15025412
"PFE",26.35,"6/11/2007","10:55am",-0.17,26.50,26.53,26.34,4707596
"PG",63.01,"6/11/2007","10:56am",-0.06,62.80,63.12,62.75,1804846
"T",40.01,"6/11/2007","10:56am",-0.25,40.20,40.25,39.89,3433900
"UTX",69.90,"6/11/2007","10:56am",-0.33,69.85,70.20,69.51,647800
"VZ",43.17,"6/11/2007","10:56am",+0.10,42.95,43.20,42.89,2246610
"WMT",49.61,"6/11/2007","10:56am",-0.47,49.90,50.00,49.56,2553200
"XOM",82.90,"6/11/2007","10:56am",+0.22,82.68,83.11,82.35,3157200
"AA",39.65,"6/11/2007","11:01am",-0.01,39.67,40.18,39.43,1162580
"AIG",71.46,"6/11/2007","11:01am",-0.07,71.29,71.60,71.15,1167442
"AXP",62.99,"6/11/2007","11:00am",-0.05,62.79,63.07,62.42,1532720
"BA",98.09,"6/11/2007","11:01am",-0.10,98.25,98.79,97.74,714300
"C",53.11,"6/11/2007","11:01am",-0.22,53.20,53.25,52.81,2344994
"CAT",78.52,"6/11/2007","11:00am",0.00,78.32,78.99,78.06,915752
"DD",50.75,"6/11/2007","11:01am",-0.38,51.13,51.21,50.62,1025100
"DIS",34.22,"6/11/2007","11:01am",+0.02,34.28,34.44,34.12,1567750
"GE",37.32,"6/11/2007","11:01am",0.00,37.07,37.41,37.05,7016378
"GM",31.22,"6/11/2007","11:01am",+0.22,31.00,31.62,30.90,4944879
"HD",37.73,"6/11/2007","11:01am",-0.22,37.78,37.83,37.62,2556369
"HON",57.10,"6/11/2007","11:01am",-0.28,57.25,57.40,57.00,794183
"HPQ",46.06,"6/11/2007","11:01am",+0.36,45.80,46.29,45.46,3023656
"IBM",103.37,"6/11/2007","11:01am",+0.30,102.87,103.63,102.50,1483400
"INTC",21.97,"6/11/2007","11:06am",+0.14,21.70,21.97,21.69,12553376
"JNJ",62.46,"6/11/2007","11:01am",+0.33,62.89,62.89,62.15,2309522
"JPM",50.32,"6/11/2007","11:01am",-0.09,50.41,50.55,50.05,2110500
"KO",51.42,"6/11/2007","11:01am",-0.25,51.67,51.82,51.32,5000442
"MCD",51.50,"6/11/2007","11:01am",+0.09,51.47,51.50,50.98,1190914
"MMM",85.62,"6/11/2007","11:00am",-0.32,85.94,85.98,85.41,620500
"MO",70.12,"6/11/2007","11:01am",-0.18,70.25,70.30,69.76,2246305
"MRK",50.505,"6/11/2007","11:01am",+0.365,50.30,50.64,50.04,3232600
"MSFT",30.02,"6/11/2007","11:06am",-0.03,30.05,30.25,29.93,15371602
"PFE",26.34,"6/11/2007","11:01am",-0.18,26.50,26.53,26.33,5134096
"PG",62.98,"6/11/2007","11:01am",-0.09,62.80,63.12,62.75,1854046
"T",40.02,"6/11/2007","11:01am",-0.24,40.20,40.25,39.89,3531300
"UTX",69.91,"6/11/2007","11:00am",-0.32,69.85,70.20,69.51,658800
"VZ",43.16,"6/11/2007","11:01am",+0.09,42.95,43.20,42.89,2288410
"WMT",49.59,"6/11/2007","11:01am",-0.49,49.90,50.00,49.56,2659033
"XOM",82.98,"6/11/2007","11:01am",+0.30,82.68,83.11,82.35,3296100
"AA",39.60,"6/11/2007","11:06am",-0.06,39.67,40.18,39.43,1189680
"AIG",71.49,"6/11/2007","11:06am",-0.04,71.29,71.60,71.15,1226342
"AXP",63.11,"6/11/2007","11:06am",+0.07,62.79,63.11,62.42,1576120
"BA",98.20,"6/11/2007","11:06am",+0.01,98.25,98.79,97.74,743800
"C",53.17,"6/11/2007","11:06am",-0.16,53.20,53.25,52.81,2445294
"CAT",78.70,"6/11/2007","11:06am",+0.18,78.32,78.99,78.06,950252
"DD",50.73,"6/11/2007","11:06am",-0.40,51.13,51.21,50.62,1165000
"DIS",34.24,"6/11/2007","11:06am",+0.04,34.28,34.44,34.12,1636250
"GE",37.3314,"6/11/2007","11:06am",+0.0114,37.07,37.41,37.05,7140328
"GM",31.19,"6/11/2007","11:06am",+0.19,31.00,31.62,30.90,5065479
"HD",37.72,"6/11/2007","11:06am",-0.23,37.78,37.83,37.62,2746169
"HON",57.04,"6/11/2007","11:06am",-0.34,57.25,57.40,57.00,851383
"HPQ",46.09,"6/11/2007","11:06am",+0.39,45.80,46.29,45.46,3113456
"IBM",103.35,"6/11/2007","11:05am",+0.28,102.87,103.63,102.50,1528300
"INTC",21.95,"6/11/2007","11:11am",+0.12,21.70,21.98,21.69,13630344
"JNJ",62.45,"6/11/2007","11:06am",+0.32,62.89,62.89,62.15,2409122
"JPM",50.38,"6/11/2007","11:06am",-0.03,50.41,50.55,50.05,2209200
"KO",51.44,"6/11/2007","11:05am",-0.23,51.67,51.82,51.32,5034642
"MCD",51.61,"6/11/2007","11:06am",+0.20,51.47,51.61,50.98,1307114
"MMM",85.66,"6/11/2007","11:06am",-0.28,85.94,85.98,85.41,642300
"MO",70.15,"6/11/2007","11:06am",-0.15,70.25,70.30,69.76,2298805
"MRK",50.52,"6/11/2007","11:06am",+0.38,50.30,50.64,50.04,3272300
"MSFT",30.06,"6/11/2007","11:11am",+0.01,30.05,30.25,29.93,15638561
"PFE",26.36,"6/11/2007","11:06am",-0.16,26.50,26.53,26.33,5407496
"PG",62.99,"6/11/2007","11:06am",-0.08,62.80,63.12,62.75,1906246
"T",40.01,"6/11/2007","11:06am",-0.25,40.20,40.25,39.89,3728000
"UTX",69.92,"6/11/2007","11:06am",-0.31,69.85,70.20,69.51,669300
"VZ",43.17,"6/11/2007","11:06am",+0.10,42.95,43.20,42.89,2322610
"WMT",49.55,"6/11/2007","11:06am",-0.53,49.90,50.00,49.55,2733633
"XOM",83.08,"6/11/2007","11:06am",+0.40,82.68,83.11,82.35,3448500
"AA",39.52,"6/11/2007","11:11am",-0.14,39.67,40.18,39.43,1258280
"AIG",71.50,"6/11/2007","11:11am",-0.03,71.29,71.60,71.15,1250442
"AXP",63.05,"6/11/2007","11:10am",+0.01,62.79,63.12,62.42,1588220
"BA",98.16,"6/11/2007","11:11am",-0.03,98.25,98.79,97.74,759800
"C",53.18,"6/11/2007","11:11am",-0.15,53.20,53.25,52.81,2614994
"CAT",78.82,"6/11/2007","11:11am",+0.30,78.32,78.99,78.06,992052
"DD",50.72,"6/11/2007","11:11am",-0.41,51.13,51.21,50.59,1241700
"DIS",34.22,"6/11/2007","11:11am",+0.02,34.28,34.44,34.12,1691750
"GE",37.36,"6/11/2007","11:11am",+0.04,37.07,37.41,37.05,7342028
"GM",31.14,"6/11/2007","11:10am",+0.14,31.00,31.62,30.90,5195679
"HD",37.74,"6/11/2007","11:11am",-0.21,37.78,37.83,37.62,2859969
"HON",57.08,"6/11/2007","11:10am",-0.30,57.25,57.40,57.00,888783
"HPQ",46.08,"6/11/2007","11:11am",+0.38,45.80,46.29,45.46,3164856
"IBM",103.34,"6/11/2007","11:11am",+0.27,102.87,103.63,102.50,1554100
"INTC",21.92,"6/11/2007","11:15am",+0.09,21.70,21.98,21.69,14546699
"JNJ",62.49,"6/11/2007","11:11am",+0.36,62.89,62.89,62.15,2467522
"JPM",50.39,"6/11/2007","11:11am",-0.02,50.41,50.55,50.05,2298000
"KO",51.46,"6/11/2007","11:11am",-0.21,51.67,51.82,51.32,5073542
"MCD",51.60,"6/11/2007","11:11am",+0.19,51.47,51.62,50.98,1438514
"MMM",85.70,"6/11/2007","11:11am",-0.24,85.94,85.98,85.41,673300
"MO",70.2306,"6/11/2007","11:11am",-0.0694,70.25,70.30,69.76,2382105
"MRK",50.46,"6/11/2007","11:11am",+0.32,50.30,50.64,50.04,3337000
"MSFT",30.04,"6/11/2007","11:16am",-0.01,30.05,30.25,29.93,15908978
"PFE",26.32,"6/11/2007","11:11am",-0.20,26.50,26.53,26.31,5832646
"PG",62.99,"6/11/2007","11:11am",-0.08,62.80,63.12,62.75,1960846
"T",40.001,"6/11/2007","11:11am",-0.259,40.20,40.25,39.89,3794300
"UTX",69.85,"6/11/2007","11:10am",-0.38,69.85,70.20,69.51,678300
"VZ",43.16,"6/11/2007","11:10am",+0.09,42.95,43.20,42.89,2358345
"WMT",49.64,"6/11/2007","11:11am",-0.44,49.90,50.00,49.55,2915433
"XOM",83.09,"6/11/2007","11:11am",+0.41,82.68,83.11,82.35,3609300
"AA",39.48,"6/11/2007","11:16am",-0.18,39.67,40.18,39.43,1290380
"AIG",71.42,"6/11/2007","11:16am",-0.11,71.29,71.60,71.15,1276442
"AXP",63.01,"6/11/2007","11:16am",-0.03,62.79,63.12,62.42,1616220
"BA",98.01,"6/11/2007","11:16am",-0.18,98.25,98.79,97.74,777300
"C",53.23,"6/11/2007","11:16am",-0.10,53.20,53.25,52.81,2793394
"CAT",78.65,"6/11/2007","11:16am",+0.13,78.32,78.99,78.06,1046952
"DD",50.70,"6/11/2007","11:16am",-0.43,51.13,51.21,50.59,1337600
"DIS",34.20,"6/11/2007","11:15am",0.00,34.28,34.44,34.12,1805250
"GE",37.35,"6/11/2007","11:16am",+0.03,37.07,37.41,37.05,7601178
"GM",31.10,"6/11/2007","11:15am",+0.10,31.00,31.62,30.90,5260279
"HD",37.73,"6/11/2007","11:16am",-0.22,37.78,37.83,37.62,2927469
"HON",56.965,"6/11/2007","11:16am",-0.415,57.25,57.40,56.93,940183
"HPQ",46.04,"6/11/2007","11:16am",+0.34,45.80,46.29,45.46,3255956
"IBM",103.24,"6/11/2007","11:16am",+0.17,102.87,103.63,102.50,1595900
"INTC",21.92,"6/11/2007","11:21am",+0.09,21.70,21.98,21.69,14851182
"JNJ",62.55,"6/11/2007","11:16am",+0.42,62.89,62.89,62.15,2628222
"JPM",50.32,"6/11/2007","11:16am",-0.09,50.41,50.55,50.05,2372200
"KO",51.46,"6/11/2007","11:16am",-0.21,51.67,51.82,51.32,5091242
"MCD",51.49,"6/11/2007","11:15am",+0.08,51.47,51.62,50.98,1719114
"MMM",85.57,"6/11/2007","11:15am",-0.37,85.94,85.98,85.41,691600
"MO",70.17,"6/11/2007","11:16am",-0.13,70.25,70.30,69.76,2466057
"MRK",50.52,"6/11/2007","11:16am",+0.38,50.30,50.64,50.04,3543600
"MSFT",30.025,"6/11/2007","11:20am",-0.025,30.05,30.25,29.93,16110835
"PFE",26.33,"6/11/2007","11:16am",-0.19,26.50,26.53,26.31,6034446
"PG",62.96,"6/11/2007","11:16am",-0.11,62.80,63.12,62.75,2028646
"T",39.97,"6/11/2007","11:16am",-0.29,40.20,40.25,39.89,3937400
"UTX",69.81,"6/11/2007","11:15am",-0.42,69.85,70.20,69.51,697600
"VZ",43.15,"6/11/2007","11:16am",+0.08,42.95,43.20,42.89,2414845
"WMT",49.63,"6/11/2007","11:16am",-0.45,49.90,50.00,49.55,3029233
"XOM",82.96,"6/11/2007","11:16am",+0.28,82.68,83.11,82.35,3750000
"AA",39.46,"6/11/2007","11:20am",-0.20,39.67,40.18,39.43,1318080
"AIG",71.37,"6/11/2007","11:20am",-0.16,71.29,71.60,71.15,1313142
"AXP",63.09,"6/11/2007","11:21am",+0.05,62.79,63.12,62.42,1639320
"BA",98.06,"6/11/2007","11:21am",-0.13,98.25,98.79,97.74,796300
"C",53.24,"6/11/2007","11:21am",-0.09,53.20,53.26,52.81,2937494
"CAT",78.72,"6/11/2007","11:21am",+0.20,78.32,78.99,78.06,1095252
"DD",50.67,"6/11/2007","11:21am",-0.46,51.13,51.21,50.59,1421500
"DIS",34.21,"6/11/2007","11:21am",+0.01,34.28,34.44,34.12,1882850
"GE",37.41,"6/11/2007","11:21am",+0.09,37.07,37.43,37.05,8394078
"GM",31.06,"6/11/2007","11:21am",+0.06,31.00,31.62,30.90,5321979
"HD",37.72,"6/11/2007","11:21am",-0.23,37.78,37.83,37.62,2989469
"HON",56.98,"6/11/2007","11:21am",-0.40,57.25,57.40,56.91,1018183
"HPQ",46.01,"6/11/2007","11:21am",+0.31,45.80,46.29,45.46,3347656
"IBM",103.27,"6/11/2007","11:21am",+0.20,102.87,103.63,102.50,1635600
"INTC",21.93,"6/11/2007","11:26am",+0.10,21.70,21.98,21.69,15018868
"JNJ",62.58,"6/11/2007","11:21am",+0.45,62.89,62.89,62.15,2706422
"JPM",50.30,"6/11/2007","11:21am",-0.11,50.41,50.55,50.05,2419700
"KO",51.45,"6/11/2007","11:20am",-0.22,51.67,51.82,51.32,5160942
"MCD",51.46,"6/11/2007","11:20am",+0.05,51.47,51.62,50.98,1812914
"MMM",85.47,"6/11/2007","11:21am",-0.47,85.94,85.98,85.41,710100
"MO",70.20,"6/11/2007","11:21am",-0.10,70.25,70.30,69.76,2517457
"MRK",50.48,"6/11/2007","11:21am",+0.34,50.30,50.64,50.04,3625200
"MSFT",30.07,"6/11/2007","11:26am",+0.02,30.05,30.25,29.93,16343142
"PFE",26.349,"6/11/2007","11:21am",-0.171,26.50,26.53,26.31,6275846
"PG",62.98,"6/11/2007","11:21am",-0.09,62.80,63.12,62.75,2075846
"T",39.99,"6/11/2007","11:21am",-0.27,40.20,40.25,39.89,4085900
"UTX",69.76,"6/11/2007","11:21am",-0.47,69.85,70.20,69.51,714000
"VZ",43.16,"6/11/2007","11:20am",+0.09,42.95,43.20,42.89,2522445
"WMT",49.63,"6/11/2007","11:21am",-0.45,49.90,50.00,49.55,3096833
"XOM",82.91,"6/11/2007","11:21am",+0.23,82.68,83.11,82.35,3880100
"AA",39.50,"6/11/2007","11:26am",-0.16,39.67,40.18,39.43,1352980
"AIG",71.37,"6/11/2007","11:26am",-0.16,71.29,71.60,71.15,1345042
"AXP",63.03,"6/11/2007","11:26am",-0.01,62.79,63.12,62.42,1654030
"BA",98.06,"6/11/2007","11:26am",-0.13,98.25,98.79,97.74,817500
"C",53.24,"6/11/2007","11:26am",-0.09,53.20,53.26,52.81,3004394
"CAT",78.75,"6/11/2007","11:26am",+0.23,78.32,78.99,78.06,1112652
"DD",50.80,"6/11/2007","11:26am",-0.33,51.13,51.21,50.59,1443900
"DIS",34.22,"6/11/2007","11:25am",+0.02,34.28,34.44,34.12,1977950
"GE",37.401,"6/11/2007","11:26am",+0.081,37.07,37.43,37.05,8549378
"GM",31.18,"6/11/2007","11:26am",+0.18,31.00,31.62,30.90,5486579
"HD",37.74,"6/11/2007","11:26am",-0.21,37.78,37.83,37.62,3055769
"HON",57.03,"6/11/2007","11:26am",-0.35,57.25,57.40,56.91,1098842
"HPQ",46.00,"6/11/2007","11:26am",+0.30,45.80,46.29,45.46,3418156
"IBM",103.33,"6/11/2007","11:26am",+0.26,102.87,103.63,102.50,1657200
"INTC",21.94,"6/11/2007","11:31am",+0.11,21.70,21.98,21.69,15378550
"JNJ",62.59,"6/11/2007","11:26am",+0.46,62.89,62.89,62.15,2772722
"JPM",50.38,"6/11/2007","11:26am",-0.03,50.41,50.55,50.05,2481600
"KO",51.45,"6/11/2007","11:26am",-0.22,51.67,51.82,51.32,5180942
"MCD",51.49,"6/11/2007","11:26am",+0.08,51.47,51.62,50.98,1867514
"MMM",85.45,"6/11/2007","11:25am",-0.49,85.94,85.98,85.39,738400
"MO",70.21,"6/11/2007","11:26am",-0.09,70.25,70.30,69.76,2582357
"MRK",50.55,"6/11/2007","11:26am",+0.41,50.30,50.64,50.04,3773900
"MSFT",30.05,"6/11/2007","11:31am",0.00,30.05,30.25,29.93,16793888
"PFE",26.34,"6/11/2007","11:26am",-0.18,26.50,26.53,26.31,6551746
"PG",62.99,"6/11/2007","11:26am",-0.08,62.80,63.12,62.75,2114846
"T",40.06,"6/11/2007","11:26am",-0.20,40.20,40.25,39.89,4212600
"UTX",69.73,"6/11/2007","11:25am",-0.50,69.85,70.20,69.51,725600
"VZ",43.16,"6/11/2007","11:26am",+0.09,42.95,43.20,42.89,2595445
"WMT",49.64,"6/11/2007","11:25am",-0.44,49.90,50.00,49.55,3167033
"XOM",82.89,"6/11/2007","11:26am",+0.21,82.68,83.11,82.35,4029000
"AA",39.47,"6/11/2007","11:31am",-0.19,39.67,40.18,39.43,1409980
"AIG",71.48,"6/11/2007","11:31am",-0.05,71.29,71.60,71.15,1424042
"AXP",63.07,"6/11/2007","11:30am",+0.03,62.79,63.14,62.42,1695430
"BA",98.00,"6/11/2007","11:31am",-0.19,98.25,98.79,97.74,865400
"C",53.31,"6/11/2007","11:31am",-0.02,53.20,53.31,52.81,3119094
"CAT",78.72,"6/11/2007","11:31am",+0.20,78.32,78.99,78.06,1140252
"DD",50.75,"6/11/2007","11:31am",-0.38,51.13,51.21,50.59,1474900
"DIS",34.20,"6/11/2007","11:30am",0.00,34.28,34.44,34.12,2013250
"GE",37.41,"6/11/2007","11:31am",+0.09,37.07,37.44,37.05,8715001
"GM",31.23,"6/11/2007","11:31am",+0.23,31.00,31.62,30.90,5548179
"HD",37.72,"6/11/2007","11:30am",-0.23,37.78,37.83,37.62,3183869
"HON",57.01,"6/11/2007","11:31am",-0.37,57.25,57.40,56.91,1290742
"HPQ",45.99,"6/11/2007","11:31am",+0.29,45.80,46.29,45.46,3514456
"IBM",103.31,"6/11/2007","11:31am",+0.24,102.87,103.63,102.50,1841300
"INTC",21.94,"6/11/2007","11:36am",+0.11,21.70,21.98,21.69,15795668
"JNJ",62.59,"6/11/2007","11:31am",+0.46,62.89,62.89,62.15,2811022
"JPM",50.41,"6/11/2007","11:30am",0.00,50.41,50.55,50.05,2553800
"KO",51.45,"6/11/2007","11:30am",-0.22,51.67,51.82,51.32,5207142
"MCD",51.47,"6/11/2007","11:30am",+0.06,51.47,51.62,50.98,1913314
"MMM",85.41,"6/11/2007","11:31am",-0.53,85.94,85.98,85.39,805100
"MO",70.36,"6/11/2007","11:31am",+0.06,70.25,70.36,69.76,2672857
"MRK",50.55,"6/11/2007","11:31am",+0.41,50.30,50.64,50.04,3841500
"MSFT",30.09,"6/11/2007","11:36am",+0.04,30.05,30.25,29.93,17107810
"PFE",26.35,"6/11/2007","11:31am",-0.17,26.50,26.53,26.31,6720346
"PG",62.98,"6/11/2007","11:31am",-0.09,62.80,63.12,62.75,2155746
"T",40.07,"6/11/2007","11:31am",-0.19,40.20,40.25,39.89,4436800
"UTX",69.74,"6/11/2007","11:31am",-0.49,69.85,70.20,69.51,757000
"VZ",43.18,"6/11/2007","11:31am",+0.11,42.95,43.22,42.89,2918545
"WMT",49.66,"6/11/2007","11:31am",-0.42,49.90,50.00,49.55,3258333
"XOM",82.92,"6/11/2007","11:31am",+0.24,82.68,83.11,82.35,4163200
"AA",39.50,"6/11/2007","11:36am",-0.16,39.67,40.18,39.43,1444680
"AIG",71.48,"6/11/2007","11:35am",-0.05,71.29,71.60,71.15,1468642
"AXP",63.0703,"6/11/2007","11:35am",+0.0303,62.79,63.14,62.42,1717830
"BA",98.0028,"6/11/2007","11:36am",-0.1872,98.25,98.79,97.74,951000
"C",53.34,"6/11/2007","11:36am",+0.01,53.20,53.37,52.81,3207894
"CAT",78.66,"6/11/2007","11:36am",+0.14,78.32,78.99,78.06,1150952
"DD",50.73,"6/11/2007","11:36am",-0.40,51.13,51.21,50.59,1500000
"DIS",34.19,"6/11/2007","11:36am",-0.01,34.28,34.44,34.12,2167150
"GE",37.38,"6/11/2007","11:36am",+0.06,37.07,37.44,37.05,9041801
"GM",31.25,"6/11/2007","11:35am",+0.25,31.00,31.62,30.90,5608979
"HD",37.75,"6/11/2007","11:36am",-0.20,37.78,37.83,37.62,3269369
"HON",56.98,"6/11/2007","11:36am",-0.40,57.25,57.40,56.91,1330742
"HPQ",45.94,"6/11/2007","11:36am",+0.24,45.80,46.29,45.46,3621556
"IBM",103.28,"6/11/2007","11:36am",+0.21,102.87,103.63,102.50,1859400
"INTC",21.97,"6/11/2007","11:41am",+0.14,21.70,21.98,21.69,16127869
"JNJ",62.56,"6/11/2007","11:35am",+0.43,62.89,62.89,62.15,2852322
"JPM",50.43,"6/11/2007","11:36am",+0.02,50.41,50.55,50.05,2656300
"KO",51.40,"6/11/2007","11:36am",-0.27,51.67,51.82,51.32,5232342
"MCD",51.47,"6/11/2007","11:35am",+0.06,51.47,51.62,50.98,1953314
"MMM",85.43,"6/11/2007","11:35am",-0.51,85.94,85.98,85.39,828900
"MO",70.39,"6/11/2007","11:35am",+0.09,70.25,70.48,69.76,2823257
"MRK",50.551,"6/11/2007","11:36am",+0.411,50.30,50.64,50.04,3911800
"MSFT",30.11,"6/11/2007","11:41am",+0.06,30.05,30.25,29.93,17353272
"PFE",26.38,"6/11/2007","11:36am",-0.14,26.50,26.53,26.31,6992796
"PG",62.93,"6/11/2007","11:35am",-0.14,62.80,63.12,62.75,2196846
"T",40.03,"6/11/2007","11:35am",-0.23,40.20,40.25,39.89,4610000
"UTX",69.77,"6/11/2007","11:35am",-0.46,69.85,70.20,69.51,788900
"VZ",43.18,"6/11/2007","11:35am",+0.11,42.95,43.22,42.89,2997845
"WMT",49.74,"6/11/2007","11:36am",-0.34,49.90,50.00,49.55,3415433
"XOM",83.04,"6/11/2007","11:36am",+0.36,82.68,83.11,82.35,4297200
"AA",39.53,"6/11/2007","11:41am",-0.13,39.67,40.18,39.43,1481180
"AIG",71.53,"6/11/2007","11:41am",0.00,71.29,71.60,71.15,1498042
"AXP",63.07,"6/11/2007","11:41am",+0.03,62.79,63.14,62.42,1760630
"BA",98.06,"6/11/2007","11:41am",-0.13,98.25,98.79,97.74,968400
"C",53.41,"6/11/2007","11:41am",+0.08,53.20,53.41,52.81,3275394
"CAT",78.72,"6/11/2007","11:41am",+0.20,78.32,78.99,78.06,1165852
"DD",50.77,"6/11/2007","11:41am",-0.36,51.13,51.21,50.59,1523000
"DIS",34.19,"6/11/2007","11:41am",-0.01,34.28,34.44,34.12,2223450
"GE",37.42,"6/11/2007","11:41am",+0.10,37.07,37.44,37.05,9239801
"GM",31.30,"6/11/2007","11:41am",+0.30,31.00,31.62,30.90,5699079
"HD",37.75,"6/11/2007","11:41am",-0.20,37.78,37.83,37.62,3307869
"HON",56.99,"6/11/2007","11:41am",-0.39,57.25,57.40,56.91,1376642
"HPQ",45.96,"6/11/2007","11:41am",+0.26,45.80,46.29,45.46,3706756
"IBM",103.44,"6/11/2007","11:41am",+0.37,102.87,103.63,102.50,1880700
"INTC",21.97,"6/11/2007","11:45am",+0.14,21.70,21.98,21.69,16406027
"JNJ",62.64,"6/11/2007","11:41am",+0.51,62.89,62.89,62.15,2899022
"JPM",50.50,"6/11/2007","11:41am",+0.09,50.41,50.55,50.05,2715800
"KO",51.45,"6/11/2007","11:41am",-0.22,51.67,51.82,51.32,5260042
"MCD",51.49,"6/11/2007","11:40am",+0.08,51.47,51.62,50.98,2029314
"MMM",85.52,"6/11/2007","11:41am",-0.42,85.94,85.98,85.39,843500
"MO",70.47,"6/11/2007","11:41am",+0.17,70.25,70.50,69.76,3705557
"MRK",50.65,"6/11/2007","11:41am",+0.51,50.30,50.65,50.04,4091400
"MSFT",30.135,"6/11/2007","11:46am",+0.085,30.05,30.25,29.93,17741848
"PFE",26.42,"6/11/2007","11:41am",-0.10,26.50,26.53,26.31,7347396
"PG",63.00,"6/11/2007","11:41am",-0.07,62.80,63.12,62.75,2256146
"T",40.09,"6/11/2007","11:41am",-0.17,40.20,40.25,39.89,4805400
"UTX",69.82,"6/11/2007","11:40am",-0.41,69.85,70.20,69.51,796500
"VZ",43.23,"6/11/2007","11:40am",+0.16,42.95,43.23,42.89,3077145
"WMT",49.81,"6/11/2007","11:41am",-0.27,49.90,50.00,49.55,3532333
"XOM",83.18,"6/11/2007","11:41am",+0.50,82.68,83.18,82.35,4455700
"AA",39.54,"6/11/2007","11:46am",-0.12,39.67,40.18,39.43,1499880
"AIG",71.59,"6/11/2007","11:45am",+0.06,71.29,71.61,71.15,1522942
"AXP",63.09,"6/11/2007","11:46am",+0.05,62.79,63.14,62.42,1799530
"BA",98.01,"6/11/2007","11:46am",-0.18,98.25,98.79,97.74,1016800
"C",53.48,"6/11/2007","11:46am",+0.15,53.20,53.52,52.81,3465694
"CAT",78.7346,"6/11/2007","11:45am",+0.2146,78.32,78.99,78.06,1189152
"DD",50.72,"6/11/2007","11:46am",-0.41,51.13,51.21,50.59,1542800
"DIS",34.202,"6/11/2007","11:46am",+0.002,34.28,34.44,34.12,2263250
"GE",37.43,"6/11/2007","11:46am",+0.11,37.07,37.44,37.05,9402901
"GM",31.30,"6/11/2007","11:46am",+0.30,31.00,31.62,30.90,5791779
"HD",37.74,"6/11/2007","11:46am",-0.21,37.78,37.83,37.62,3438769
"HON",57.01,"6/11/2007","11:45am",-0.37,57.25,57.40,56.91,1411942
"HPQ",45.99,"6/11/2007","11:46am",+0.29,45.80,46.29,45.46,3780456
"IBM",103.53,"6/11/2007","11:46am",+0.46,102.87,103.63,102.50,1931500
"INTC",21.98,"6/11/2007","11:51am",+0.15,21.70,21.98,21.69,16615722
"JNJ",62.64,"6/11/2007","11:45am",+0.51,62.89,62.89,62.15,2931522
"JPM",50.52,"6/11/2007","11:46am",+0.11,50.41,50.55,50.05,2820200
"KO",51.48,"6/11/2007","11:45am",-0.19,51.67,51.82,51.32,5289842
"MCD",51.54,"6/11/2007","11:45am",+0.13,51.47,51.62,50.98,2063014
"MMM",85.53,"6/11/2007","11:46am",-0.41,85.94,85.98,85.39,860900
"MO",70.30,"6/11/2007","11:46am",0.00,70.25,70.50,69.76,3796557
"MRK",50.73,"6/11/2007","11:46am",+0.59,50.30,50.74,50.04,4201600
"MSFT",30.1603,"6/11/2007","11:50am",+0.1103,30.05,30.25,29.93,18232994
"PFE",26.43,"6/11/2007","11:46am",-0.09,26.50,26.53,26.31,7612046
"PG",62.95,"6/11/2007","11:45am",-0.12,62.80,63.12,62.75,2315446
"T",40.14,"6/11/2007","11:46am",-0.12,40.20,40.25,39.89,4928500
"UTX",69.83,"6/11/2007","11:46am",-0.40,69.85,70.20,69.51,808300
"VZ",43.25,"6/11/2007","11:45am",+0.18,42.95,43.26,42.89,3194645
"WMT",49.81,"6/11/2007","11:46am",-0.27,49.90,50.00,49.55,3691733
"XOM",83.20,"6/11/2007","11:46am",+0.52,82.68,83.25,82.35,4596200
"AA",39.59,"6/11/2007","11:51am",-0.07,39.67,40.18,39.43,1549580
"AIG",71.62,"6/11/2007","11:51am",+0.09,71.29,71.68,71.15,1587442
"AXP",63.09,"6/11/2007","11:51am",+0.05,62.79,63.19,62.42,1825430
"BA",97.98,"6/11/2007","11:50am",-0.21,98.25,98.79,97.74,1036600
"C",53.52,"6/11/2007","11:50am",+0.19,53.20,53.57,52.81,3665594
"CAT",78.78,"6/11/2007","11:51am",+0.26,78.32,78.99,78.06,1234052
"DD",50.74,"6/11/2007","11:51am",-0.39,51.13,51.21,50.59,1579200
"DIS",34.23,"6/11/2007","11:51am",+0.03,34.28,34.44,34.12,2335050
"GE",37.469,"6/11/2007","11:51am",+0.149,37.07,37.48,37.05,9637101
"GM",31.31,"6/11/2007","11:50am",+0.31,31.00,31.62,30.90,5900779
"HD",37.77,"6/11/2007","11:51am",-0.18,37.78,37.83,37.62,3574469
"HON",56.99,"6/11/2007","11:50am",-0.39,57.25,57.40,56.91,1469142
"HPQ",46.0616,"6/11/2007","11:50am",+0.3616,45.80,46.29,45.46,3886556
"IBM",103.70,"6/11/2007","11:51am",+0.63,102.87,103.71,102.50,1993700
"INTC",22.01,"6/11/2007","11:56am",+0.18,21.70,22.01,21.69,17848980
"JNJ",62.719,"6/11/2007","11:51am",+0.589,62.89,62.89,62.15,3194722
"JPM",50.53,"6/11/2007","11:51am",+0.12,50.41,50.55,50.05,2963700
"KO",51.50,"6/11/2007","11:50am",-0.17,51.67,51.82,51.32,5313142
"MCD",51.52,"6/11/2007","11:51am",+0.11,51.47,51.62,50.98,2105814
"MMM",85.53,"6/11/2007","11:50am",-0.41,85.94,85.98,85.39,879300
"MO",70.43,"6/11/2007","11:50am",+0.13,70.25,70.50,69.76,3873057
"MRK",50.78,"6/11/2007","11:51am",+0.64,50.30,50.87,50.04,4316300
"MSFT",30.18,"6/11/2007","11:56am",+0.13,30.05,30.25,29.93,18458900
"PFE",26.50,"6/11/2007","11:51am",-0.02,26.50,26.53,26.31,7882446
"PG",63.04,"6/11/2007","11:50am",-0.03,62.80,63.12,62.75,2384246
"T",40.15,"6/11/2007","11:51am",-0.11,40.20,40.25,39.89,5143600
"UTX",69.85,"6/11/2007","11:50am",-0.38,69.85,70.20,69.51,824600
"VZ",43.29,"6/11/2007","11:51am",+0.22,42.95,43.30,42.89,3253445
"WMT",49.84,"6/11/2007","11:51am",-0.24,49.90,50.00,49.55,3812233
"XOM",83.26,"6/11/2007","11:51am",+0.58,82.68,83.35,82.35,4722700
"AA",39.62,"6/11/2007","11:56am",-0.04,39.67,40.18,39.43,1573080
"AIG",71.6254,"6/11/2007","11:56am",+0.0954,71.29,71.68,71.15,1630242
"AXP",63.14,"6/11/2007","11:56am",+0.10,62.79,63.19,62.42,1839830
"BA",97.97,"6/11/2007","11:55am",-0.22,98.25,98.79,97.74,1056000
"C",53.58,"6/11/2007","11:56am",+0.25,53.20,53.58,52.81,3892094
"CAT",78.76,"6/11/2007","11:55am",+0.24,78.32,78.99,78.06,1252852
"DD",50.73,"6/11/2007","11:56am",-0.40,51.13,51.21,50.59,1632600
"DIS",34.24,"6/11/2007","11:56am",+0.04,34.28,34.44,34.12,2414850
"GE",37.44,"6/11/2007","11:56am",+0.12,37.07,37.49,37.05,9766201
"GM",31.32,"6/11/2007","11:56am",+0.32,31.00,31.62,30.90,5949301
"HD",37.74,"6/11/2007","11:56am",-0.21,37.78,37.83,37.62,3692669
"HON",57.00,"6/11/2007","11:56am",-0.38,57.25,57.40,56.91,1521042
"HPQ",46.10,"6/11/2007","11:56am",+0.40,45.80,46.29,45.46,4001456
"IBM",103.62,"6/11/2007","11:56am",+0.55,102.87,103.71,102.50,2026100
"INTC",22.00,"6/11/2007","12:01pm",+0.17,21.70,22.01,21.69,18388938
"JNJ",62.66,"6/11/2007","11:55am",+0.53,62.89,62.89,62.15,3236322
"JPM",50.54,"6/11/2007","11:56am",+0.13,50.41,50.56,50.05,3019600
"KO",51.52,"6/11/2007","11:55am",-0.15,51.67,51.82,51.32,5345042
"MCD",51.53,"6/11/2007","11:56am",+0.12,51.47,51.62,50.98,2134514
"MMM",85.44,"6/11/2007","11:56am",-0.50,85.94,85.98,85.39,905400
"MO",70.42,"6/11/2007","11:56am",+0.12,70.25,70.50,69.76,3926257
"MRK",50.79,"6/11/2007","11:56am",+0.65,50.30,50.87,50.04,4401700
"MSFT",30.18,"6/11/2007","12:01pm",+0.13,30.05,30.25,29.93,18749244
"PFE",26.46,"6/11/2007","11:56am",-0.06,26.50,26.53,26.31,8528842
"PG",63.04,"6/11/2007","11:56am",-0.03,62.80,63.12,62.75,2418246
"T",40.16,"6/11/2007","11:56am",-0.10,40.20,40.25,39.89,5294500
"UTX",69.8227,"6/11/2007","11:56am",-0.4073,69.85,70.20,69.51,840000
"VZ",43.28,"6/11/2007","11:56am",+0.21,42.95,43.31,42.89,3317345
"WMT",49.87,"6/11/2007","11:56am",-0.21,49.90,50.00,49.55,3928833
"XOM",83.30,"6/11/2007","11:56am",+0.62,82.68,83.39,82.35,4932400
"AA",39.615,"6/11/2007","12:00pm",-0.045,39.67,40.18,39.43,1587980
"AIG",71.63,"6/11/2007","12:01pm",+0.10,71.29,71.68,71.15,1669942
"AXP",63.142,"6/11/2007","12:01pm",+0.102,62.79,63.19,62.42,1852230
"BA",98.00,"6/11/2007","12:01pm",-0.19,98.25,98.79,97.74,1079000
"C",53.53,"6/11/2007","12:01pm",+0.20,53.20,53.58,52.81,3992194
"CAT",78.76,"6/11/2007","12:01pm",+0.24,78.32,78.99,78.06,1270152
"DD",50.69,"6/11/2007","12:01pm",-0.44,51.13,51.21,50.59,1671400
"DIS",34.21,"6/11/2007","12:00pm",+0.01,34.28,34.44,34.12,2450550
"GE",37.425,"6/11/2007","12:01pm",+0.105,37.07,37.49,37.05,9895501
"GM",31.32,"6/11/2007","12:00pm",+0.32,31.00,31.62,30.90,5989901
"HD",37.75,"6/11/2007","12:01pm",-0.20,37.78,37.83,37.62,3816469
"HON",57.00,"6/11/2007","12:01pm",-0.38,57.25,57.40,56.91,1543942
"HPQ",46.12,"6/11/2007","12:01pm",+0.42,45.80,46.29,45.46,4076156
"IBM",103.63,"6/11/2007","12:00pm",+0.56,102.87,103.71,102.50,2060500
"INTC",21.99,"6/11/2007","12:06pm",+0.16,21.70,22.02,21.69,18564224
"JNJ",62.631,"6/11/2007","12:01pm",+0.501,62.89,62.89,62.15,3282922
"JPM",50.60,"6/11/2007","12:01pm",+0.19,50.41,50.60,50.05,3118700
"KO",51.53,"6/11/2007","12:00pm",-0.14,51.67,51.82,51.32,5393742
"MCD",51.50,"6/11/2007","12:01pm",+0.09,51.47,51.62,50.98,2171014
"MMM",85.43,"6/11/2007","12:00pm",-0.51,85.94,85.98,85.39,922700
"MO",70.40,"6/11/2007","12:01pm",+0.10,70.25,70.50,69.76,3957957
"MRK",50.7475,"6/11/2007","12:01pm",+0.6075,50.30,50.87,50.04,4475600
"MSFT",30.1597,"6/11/2007","12:06pm",+0.1097,30.05,30.25,29.93,18960388
"PFE",26.46,"6/11/2007","12:01pm",-0.06,26.50,26.53,26.31,8624142
"PG",63.03,"6/11/2007","12:01pm",-0.04,62.80,63.12,62.75,2475246
"T",40.20,"6/11/2007","12:01pm",-0.06,40.20,40.25,39.89,5445500
"UTX",69.83,"6/11/2007","12:00pm",-0.40,69.85,70.20,69.51,860200
"VZ",43.28,"6/11/2007","12:00pm",+0.21,42.95,43.31,42.89,3361245
"WMT",49.87,"6/11/2007","12:01pm",-0.21,49.90,50.00,49.55,4143733
"XOM",83.40,"6/11/2007","12:01pm",+0.72,82.68,83.46,82.35,5119800
"AA",39.61,"6/11/2007","12:06pm",-0.05,39.67,40.18,39.43,1627080
"AIG",71.68,"6/11/2007","12:06pm",+0.15,71.29,71.68,71.15,1706542
"AXP",63.0546,"6/11/2007","12:05pm",+0.0146,62.79,63.19,62.42,1880930
"BA",97.92,"6/11/2007","12:06pm",-0.27,98.25,98.79,97.74,1090100
"C",53.55,"6/11/2007","12:06pm",+0.22,53.20,53.65,52.81,4319594
"CAT",78.74,"6/11/2007","12:06pm",+0.22,78.32,78.99,78.06,1288152
"DD",50.70,"6/11/2007","12:06pm",-0.43,51.13,51.21,50.59,1732500
"DIS",34.22,"6/11/2007","12:06pm",+0.02,34.28,34.44,34.12,2493950
"GE",37.4227,"6/11/2007","12:06pm",+0.1027,37.07,37.49,37.05,10023701
"GM",31.32,"6/11/2007","12:06pm",+0.32,31.00,31.62,30.90,6029201
"HD",37.7401,"6/11/2007","12:06pm",-0.2099,37.78,37.83,37.62,3862469
"HON",57.00,"6/11/2007","12:06pm",-0.38,57.25,57.40,56.91,1627642
"HPQ",46.10,"6/11/2007","12:06pm",+0.40,45.80,46.29,45.46,4113656
"IBM",103.67,"6/11/2007","12:06pm",+0.60,102.87,103.71,102.50,2085800
"INTC",21.99,"6/11/2007","12:11pm",+0.16,21.70,22.02,21.69,18898568
"JNJ",62.62,"6/11/2007","12:06pm",+0.49,62.89,62.89,62.15,3318522
"JPM",50.60,"6/11/2007","12:06pm",+0.19,50.41,50.62,50.05,3165700
"KO",51.52,"6/11/2007","12:05pm",-0.15,51.67,51.82,51.32,5416242
"MCD",51.47,"6/11/2007","12:06pm",+0.06,51.47,51.62,50.98,2192514
"MMM",85.41,"6/11/2007","12:05pm",-0.53,85.94,85.98,85.39,941800
"MO",70.41,"6/11/2007","12:06pm",+0.11,70.25,70.50,69.76,3992557
"MRK",50.75,"6/11/2007","12:06pm",+0.61,50.30,50.87,50.04,4518500
"MSFT",30.13,"6/11/2007","12:11pm",+0.08,30.05,30.25,29.93,19296222
"PFE",26.43,"6/11/2007","12:06pm",-0.09,26.50,26.53,26.31,8765142
"PG",63.02,"6/11/2007","12:06pm",-0.05,62.80,63.12,62.75,2498846
"T",40.18,"6/11/2007","12:06pm",-0.08,40.20,40.25,39.89,5544800
"UTX",69.89,"6/11/2007","12:05pm",-0.34,69.85,70.20,69.51,873700
"VZ",43.32,"6/11/2007","12:06pm",+0.25,42.95,43.34,42.89,3454720
"WMT",49.84,"6/11/2007","12:06pm",-0.24,49.90,50.00,49.55,4217433
"XOM",83.40,"6/11/2007","12:06pm",+0.72,82.68,83.48,82.35,5317100
"AA",39.57,"6/11/2007","12:11pm",-0.09,39.67,40.18,39.43,1657480
"AIG",71.68,"6/11/2007","12:11pm",+0.15,71.29,71.70,71.15,1754142
"AXP",63.01,"6/11/2007","12:11pm",-0.03,62.79,63.19,62.42,1905230
"BA",97.856,"6/11/2007","12:11pm",-0.334,98.25,98.79,97.74,1115200
"C",53.57,"6/11/2007","12:11pm",+0.24,53.20,53.65,52.81,4395794
"CAT",78.82,"6/11/2007","12:10pm",+0.30,78.32,78.99,78.06,1308952
"DD",50.71,"6/11/2007","12:10pm",-0.42,51.13,51.21,50.59,1760700
"DIS",34.23,"6/11/2007","12:11pm",+0.03,34.28,34.44,34.12,2537850
"GE",37.4025,"6/11/2007","12:11pm",+0.0825,37.07,37.49,37.05,10173701
"GM",31.27,"6/11/2007","12:11pm",+0.27,31.00,31.62,30.90,6100601
"HD",37.75,"6/11/2007","12:11pm",-0.20,37.78,37.83,37.62,4021569
"HON",57.00,"6/11/2007","12:11pm",-0.38,57.25,57.40,56.91,1666742
"HPQ",46.08,"6/11/2007","12:10pm",+0.38,45.80,46.29,45.46,4173956
"IBM",103.56,"6/11/2007","12:11pm",+0.49,102.87,103.71,102.50,2111700
"INTC",21.98,"6/11/2007","12:16pm",+0.15,21.70,22.02,21.69,18999740
"JNJ",62.56,"6/11/2007","12:11pm",+0.43,62.89,62.89,62.15,3392622
"JPM",50.60,"6/11/2007","12:11pm",+0.19,50.41,50.62,50.05,3283000
"KO",51.53,"6/11/2007","12:11pm",-0.14,51.67,51.82,51.32,5438042
"MCD",51.455,"6/11/2007","12:11pm",+0.045,51.47,51.62,50.98,2250714
"MMM",85.32,"6/11/2007","12:11pm",-0.62,85.94,85.98,85.32,975500
"MO",70.38,"6/11/2007","12:11pm",+0.08,70.25,70.50,69.76,4010457
"MRK",50.75,"6/11/2007","12:10pm",+0.61,50.30,50.87,50.04,4599200
"MSFT",30.13,"6/11/2007","12:16pm",+0.08,30.05,30.25,29.93,19453430
"PFE",26.38,"6/11/2007","12:11pm",-0.14,26.50,26.53,26.31,9435387
"PG",63.01,"6/11/2007","12:11pm",-0.06,62.80,63.12,62.75,2550946
"T",40.13,"6/11/2007","12:11pm",-0.13,40.20,40.25,39.89,5619200
"UTX",69.89,"6/11/2007","12:11pm",-0.34,69.85,70.20,69.51,893500
"VZ",43.31,"6/11/2007","12:11pm",+0.24,42.95,43.34,42.89,3525820
"WMT",49.86,"6/11/2007","12:11pm",-0.22,49.90,50.00,49.55,4320433
"XOM",83.38,"6/11/2007","12:11pm",+0.70,82.68,83.48,82.35,5384300
"AA",39.51,"6/11/2007","12:15pm",-0.15,39.67,40.18,39.43,1707780
"AIG",71.68,"6/11/2007","12:16pm",+0.15,71.29,71.70,71.15,1797642
"AXP",62.98,"6/11/2007","12:15pm",-0.06,62.79,63.19,62.42,1919830
"BA",97.81,"6/11/2007","12:16pm",-0.38,98.25,98.79,97.74,1189800
"C",53.51,"6/11/2007","12:15pm",+0.18,53.20,53.65,52.81,4582294
"CAT",78.87,"6/11/2007","12:16pm",+0.35,78.32,78.99,78.06,1321852
"DD",50.69,"6/11/2007","12:16pm",-0.44,51.13,51.21,50.59,1790800
"DIS",34.21,"6/11/2007","12:16pm",+0.01,34.28,34.44,34.12,2586450
"GE",37.40,"6/11/2007","12:16pm",+0.08,37.07,37.49,37.05,10295201
"GM",31.27,"6/11/2007","12:16pm",+0.27,31.00,31.62,30.90,6373201
"HD",37.752,"6/11/2007","12:16pm",-0.198,37.78,37.83,37.62,4072169
"HON",57.00,"6/11/2007","12:16pm",-0.38,57.25,57.40,56.91,1683042
"HPQ",46.06,"6/11/2007","12:15pm",+0.36,45.80,46.29,45.46,4225556
"IBM",103.54,"6/11/2007","12:16pm",+0.47,102.87,103.71,102.50,2128600
"INTC",21.98,"6/11/2007","12:21pm",+0.15,21.70,22.02,21.69,19143976
"JNJ",62.57,"6/11/2007","12:16pm",+0.44,62.89,62.89,62.15,3439222
"JPM",50.59,"6/11/2007","12:16pm",+0.18,50.41,50.62,50.05,3372000
"KO",51.5418,"6/11/2007","12:16pm",-0.1282,51.67,51.82,51.32,5475442
"MCD",51.44,"6/11/2007","12:16pm",+0.03,51.47,51.62,50.98,2321914
"MMM",85.34,"6/11/2007","12:16pm",-0.60,85.94,85.98,85.32,985300
"MO",70.31,"6/11/2007","12:15pm",+0.01,70.25,70.50,69.76,4067257
"MRK",50.74,"6/11/2007","12:16pm",+0.60,50.30,50.87,50.04,4655400
"MSFT",30.10,"6/11/2007","12:21pm",+0.05,30.05,30.25,29.93,19617530
"PFE",26.38,"6/11/2007","12:16pm",-0.14,26.50,26.53,26.31,9916032
"PG",62.99,"6/11/2007","12:16pm",-0.08,62.80,63.12,62.75,2626746
"T",40.10,"6/11/2007","12:16pm",-0.16,40.20,40.25,39.89,5730400
"UTX",69.89,"6/11/2007","12:15pm",-0.34,69.85,70.20,69.51,919000
"VZ",43.252,"6/11/2007","12:16pm",+0.182,42.95,43.34,42.89,3563720
"WMT",49.882,"6/11/2007","12:16pm",-0.198,49.90,50.00,49.55,4432033
"XOM",83.37,"6/11/2007","12:16pm",+0.69,82.68,83.48,82.35,5492200
"AA",39.48,"6/11/2007","12:21pm",-0.18,39.67,40.18,39.43,1815880
"AIG",71.71,"6/11/2007","12:21pm",+0.18,71.29,71.71,71.15,1835142
"AXP",62.92,"6/11/2007","12:20pm",-0.12,62.79,63.19,62.42,1934230
"BA",97.79,"6/11/2007","12:21pm",-0.40,98.25,98.79,97.74,1228800
"C",53.53,"6/11/2007","12:21pm",+0.20,53.20,53.65,52.81,4665694
"CAT",78.84,"6/11/2007","12:20pm",+0.32,78.32,78.99,78.06,1332852
"DD",50.69,"6/11/2007","12:21pm",-0.44,51.13,51.21,50.59,1803100
"DIS",34.21,"6/11/2007","12:21pm",+0.01,34.28,34.44,34.12,2632250
"GE",37.41,"6/11/2007","12:21pm",+0.09,37.07,37.49,37.05,10406001
"GM",31.29,"6/11/2007","12:21pm",+0.29,31.00,31.62,30.90,6432201
"HD",37.75,"6/11/2007","12:20pm",-0.20,37.78,37.83,37.62,5032769
"HON",56.98,"6/11/2007","12:20pm",-0.40,57.25,57.40,56.91,1693442
"HPQ",46.03,"6/11/2007","12:21pm",+0.33,45.80,46.29,45.46,4304056
"IBM",103.56,"6/11/2007","12:20pm",+0.49,102.87,103.71,102.50,2151600
"INTC",21.963,"6/11/2007","12:26pm",+0.133,21.70,22.02,21.69,19623448
"JNJ",62.56,"6/11/2007","12:21pm",+0.43,62.89,62.89,62.15,3517522
"JPM",50.58,"6/11/2007","12:21pm",+0.17,50.41,50.62,50.05,3435300
"KO",51.52,"6/11/2007","12:21pm",-0.15,51.67,51.82,51.32,5546242
"MCD",51.40,"6/11/2007","12:20pm",-0.01,51.47,51.62,50.98,2357014
"MMM",85.33,"6/11/2007","12:20pm",-0.61,85.94,85.98,85.32,996200
"MO",70.27,"6/11/2007","12:21pm",-0.03,70.25,70.50,69.76,4106257
"MRK",50.72,"6/11/2007","12:21pm",+0.58,50.30,50.87,50.04,4713700
"MSFT",30.12,"6/11/2007","12:26pm",+0.07,30.05,30.25,29.93,19901670
"PFE",26.37,"6/11/2007","12:21pm",-0.15,26.50,26.53,26.31,10036232
"PG",63.01,"6/11/2007","12:20pm",-0.06,62.80,63.12,62.75,2656246
"T",40.09,"6/11/2007","12:21pm",-0.17,40.20,40.25,39.89,5849000
"UTX",69.80,"6/11/2007","12:20pm",-0.43,69.85,70.20,69.51,935600
"VZ",43.24,"6/11/2007","12:20pm",+0.17,42.95,43.34,42.89,3608620
"WMT",49.87,"6/11/2007","12:21pm",-0.21,49.90,50.00,49.55,4485833
"XOM",83.39,"6/11/2007","12:21pm",+0.71,82.68,83.48,82.35,5559000
"AA",39.49,"6/11/2007","12:26pm",-0.17,39.67,40.18,39.43,1856980
"AIG",71.73,"6/11/2007","12:26pm",+0.20,71.29,71.74,71.15,1875942
"AXP",62.90,"6/11/2007","12:26pm",-0.14,62.79,63.19,62.42,1944730
"BA",97.75,"6/11/2007","12:26pm",-0.44,98.25,98.79,97.74,1241700
"C",53.55,"6/11/2007","12:26pm",+0.22,53.20,53.65,52.81,4736994
"CAT",78.87,"6/11/2007","12:25pm",+0.35,78.32,78.99,78.06,1347152
"DD",50.70,"6/11/2007","12:26pm",-0.43,51.13,51.21,50.59,1812800
"DIS",34.20,"6/11/2007","12:26pm",0.00,34.28,34.44,34.12,2667150
"GE",37.41,"6/11/2007","12:26pm",+0.09,37.07,37.49,37.05,10594701
"GM",31.27,"6/11/2007","12:26pm",+0.27,31.00,31.62,30.90,6554401
"HD",37.73,"6/11/2007","12:26pm",-0.22,37.78,37.83,37.62,5061669
"HON",56.96,"6/11/2007","12:26pm",-0.42,57.25,57.40,56.91,1723242
"HPQ",46.02,"6/11/2007","12:26pm",+0.32,45.80,46.29,45.46,4379056
"IBM",103.64,"6/11/2007","12:26pm",+0.57,102.87,103.71,102.50,2198300
"INTC",21.97,"6/11/2007","12:31pm",+0.14,21.70,22.02,21.69,19931936
"JNJ",62.60,"6/11/2007","12:26pm",+0.47,62.89,62.89,62.15,3566938
"JPM",50.61,"6/11/2007","12:26pm",+0.20,50.41,50.62,50.05,3481000
"KO",51.55,"6/11/2007","12:26pm",-0.12,51.67,51.82,51.32,5589842
"MCD",51.37,"6/11/2007","12:26pm",-0.04,51.47,51.62,50.98,2377914
"MMM",85.33,"6/11/2007","12:25pm",-0.61,85.94,85.98,85.32,1000600
"MO",70.23,"6/11/2007","12:26pm",-0.07,70.25,70.50,69.76,4146657
"MRK",50.79,"6/11/2007","12:26pm",+0.65,50.30,50.87,50.04,4803500
"MSFT",30.145,"6/11/2007","12:31pm",+0.095,30.05,30.25,29.93,20108456
"PFE",26.38,"6/11/2007","12:26pm",-0.14,26.50,26.53,26.31,10177632
"PG",62.98,"6/11/2007","12:26pm",-0.09,62.80,63.12,62.75,2697146
"T",40.12,"6/11/2007","12:26pm",-0.14,40.20,40.25,39.89,5959900
"UTX",69.80,"6/11/2007","12:26pm",-0.43,69.85,70.20,69.51,946900
"VZ",43.23,"6/11/2007","12:26pm",+0.16,42.95,43.34,42.89,3648320
"WMT",49.90,"6/11/2007","12:26pm",-0.18,49.90,50.00,49.55,4562633
"XOM",83.43,"6/11/2007","12:26pm",+0.75,82.68,83.48,82.35,5652500
"AA",39.50,"6/11/2007","12:30pm",-0.16,39.67,40.18,39.43,1898080
"AIG",71.74,"6/11/2007","12:31pm",+0.21,71.29,71.74,71.15,1905942
"AXP",62.9008,"6/11/2007","12:31pm",-0.1392,62.79,63.19,62.42,1968730
"BA",97.67,"6/11/2007","12:30pm",-0.52,98.25,98.79,97.63,1294900
"C",53.57,"6/11/2007","12:31pm",+0.24,53.20,53.65,52.81,4767094
"CAT",78.89,"6/11/2007","12:31pm",+0.37,78.32,78.99,78.06,1360152
"DD",50.73,"6/11/2007","12:31pm",-0.40,51.13,51.21,50.59,1833000
"DIS",34.195,"6/11/2007","12:31pm",-0.005,34.28,34.44,34.12,2687550
"GE",37.41,"6/11/2007","12:31pm",+0.09,37.07,37.49,37.05,10633601
"GM",31.25,"6/11/2007","12:31pm",+0.25,31.00,31.62,30.90,6609301
"HD",37.74,"6/11/2007","12:30pm",-0.21,37.78,37.83,37.62,5089969
"HON",56.95,"6/11/2007","12:31pm",-0.43,57.25,57.40,56.91,1741042
"HPQ",46.02,"6/11/2007","12:30pm",+0.32,45.80,46.29,45.46,4453056
"IBM",103.67,"6/11/2007","12:31pm",+0.60,102.87,103.71,102.50,2226700
"INTC",21.96,"6/11/2007","12:36pm",+0.13,21.70,22.02,21.69,20005174
"JNJ",62.60,"6/11/2007","12:31pm",+0.47,62.89,62.89,62.15,3584438
"JPM",50.60,"6/11/2007","12:31pm",+0.19,50.41,50.62,50.05,3513000
"KO",51.56,"6/11/2007","12:30pm",-0.11,51.67,51.82,51.32,5620842
"MCD",51.34,"6/11/2007","12:31pm",-0.07,51.47,51.62,50.98,2442514
"MMM",85.28,"6/11/2007","12:30pm",-0.66,85.94,85.98,85.28,1017900
"MO",70.24,"6/11/2007","12:30pm",-0.06,70.25,70.50,69.76,4185257
"MRK",50.84,"6/11/2007","12:31pm",+0.70,50.30,50.87,50.04,4848100
"MSFT",30.14,"6/11/2007","12:36pm",+0.09,30.05,30.25,29.93,20198736
"PFE",26.39,"6/11/2007","12:31pm",-0.13,26.50,26.53,26.31,10293432
"PG",63.00,"6/11/2007","12:31pm",-0.07,62.80,63.12,62.75,2745846
"T",40.07,"6/11/2007","12:31pm",-0.19,40.20,40.25,39.89,6112900
"UTX",69.81,"6/11/2007","12:31pm",-0.42,69.85,70.20,69.51,958400
"VZ",43.27,"6/11/2007","12:31pm",+0.20,42.95,43.34,42.89,3693720
"WMT",49.92,"6/11/2007","12:31pm",-0.16,49.90,50.00,49.55,4676833
"XOM",83.46,"6/11/2007","12:31pm",+0.78,82.68,83.48,82.35,5711300
"AA",39.47,"6/11/2007","12:35pm",-0.19,39.67,40.18,39.43,1938380
"AIG",71.705,"6/11/2007","12:35pm",+0.175,71.29,71.76,71.15,1958142
"AXP",62.91,"6/11/2007","12:36pm",-0.13,62.79,63.19,62.42,1982630
"BA",97.65,"6/11/2007","12:35pm",-0.54,98.25,98.79,97.61,1324100
"C",53.56,"6/11/2007","12:36pm",+0.23,53.20,53.65,52.81,4843994
"CAT",78.82,"6/11/2007","12:36pm",+0.30,78.32,78.99,78.06,1381852
"DD",50.70,"6/11/2007","12:36pm",-0.43,51.13,51.21,50.59,1854300
"DIS",34.19,"6/11/2007","12:36pm",-0.01,34.28,34.44,34.12,2871150
"GE",37.41,"6/11/2007","12:36pm",+0.09,37.07,37.49,37.05,10703601
"GM",31.28,"6/11/2007","12:36pm",+0.28,31.00,31.62,30.90,6667301
"HD",37.74,"6/11/2007","12:35pm",-0.21,37.78,37.83,37.62,5127869
"HON",56.93,"6/11/2007","12:36pm",-0.45,57.25,57.40,56.91,1772242
"HPQ",46.01,"6/11/2007","12:35pm",+0.31,45.80,46.29,45.46,4478756
"IBM",103.70,"6/11/2007","12:36pm",+0.63,102.87,103.73,102.50,2253600
"INTC",21.96,"6/11/2007","12:41pm",+0.13,21.70,22.02,21.69,20062818
"JNJ",62.59,"6/11/2007","12:36pm",+0.46,62.89,62.89,62.15,3609538
"JPM",50.60,"6/11/2007","12:36pm",+0.19,50.41,50.62,50.05,3631000
"KO",51.58,"6/11/2007","12:36pm",-0.09,51.67,51.82,51.32,5643442
"MCD",51.37,"6/11/2007","12:36pm",-0.04,51.47,51.62,50.98,2479114
"MMM",85.34,"6/11/2007","12:36pm",-0.60,85.94,85.98,85.28,1032100
"MO",70.32,"6/11/2007","12:36pm",+0.02,70.25,70.50,69.76,4255057
"MRK",50.90,"6/11/2007","12:36pm",+0.76,50.30,50.91,50.04,4953900
"MSFT",30.13,"6/11/2007","12:41pm",+0.08,30.05,30.25,29.93,20258588
"PFE",26.41,"6/11/2007","12:36pm",-0.11,26.50,26.53,26.31,10510182
"PG",63.03,"6/11/2007","12:36pm",-0.04,62.80,63.12,62.75,2776446
"T",40.08,"6/11/2007","12:36pm",-0.18,40.20,40.25,39.89,6259175
"UTX",69.81,"6/11/2007","12:35pm",-0.42,69.85,70.20,69.51,964300
"VZ",43.28,"6/11/2007","12:36pm",+0.21,42.95,43.34,42.89,3720320
"WMT",49.94,"6/11/2007","12:36pm",-0.14,49.90,50.00,49.55,4837533
"XOM",83.45,"6/11/2007","12:36pm",+0.77,82.68,83.50,82.35,5799000
"AA",39.48,"6/11/2007","12:41pm",-0.18,39.67,40.18,39.43,1988580
"AIG",71.70,"6/11/2007","12:40pm",+0.17,71.29,71.76,71.15,2020642
"AXP",62.91,"6/11/2007","12:41pm",-0.13,62.79,63.19,62.42,1993830
"BA",97.73,"6/11/2007","12:40pm",-0.46,98.25,98.79,97.59,1344400
"C",53.52,"6/11/2007","12:41pm",+0.19,53.20,53.65,52.81,5118094
"CAT",78.88,"6/11/2007","12:41pm",+0.36,78.32,78.99,78.06,1400252
"DD",50.73,"6/11/2007","12:41pm",-0.40,51.13,51.21,50.59,1866700
"DIS",34.181,"6/11/2007","12:41pm",-0.019,34.28,34.44,34.12,2913850
"GE",37.42,"6/11/2007","12:41pm",+0.10,37.07,37.49,37.05,10856501
"GM",31.32,"6/11/2007","12:41pm",+0.32,31.00,31.62,30.90,6784901
"HD",37.75,"6/11/2007","12:41pm",-0.20,37.78,37.83,37.62,5186969
"HON",56.96,"6/11/2007","12:41pm",-0.42,57.25,57.40,56.91,1802642
"HPQ",46.01,"6/11/2007","12:41pm",+0.31,45.80,46.29,45.46,4507656
"IBM",103.74,"6/11/2007","12:40pm",+0.67,102.87,103.76,102.50,2288300
"INTC",21.96,"6/11/2007","12:46pm",+0.13,21.70,22.02,21.69,20169300
"JNJ",62.62,"6/11/2007","12:41pm",+0.49,62.89,62.89,62.15,3651538
"JPM",50.55,"6/11/2007","12:41pm",+0.14,50.41,50.62,50.05,3814700
"KO",51.56,"6/11/2007","12:40pm",-0.11,51.67,51.82,51.32,5678742
"MCD",51.40,"6/11/2007","12:41pm",-0.01,51.47,51.62,50.98,2510514
"MMM",85.33,"6/11/2007","12:40pm",-0.61,85.94,85.98,85.28,1043700
"MO",70.35,"6/11/2007","12:41pm",+0.05,70.25,70.50,69.76,4300857
"MRK",51.06,"6/11/2007","12:41pm",+0.92,50.30,51.07,50.04,5195700
"MSFT",30.13,"6/11/2007","12:46pm",+0.08,30.05,30.25,29.93,20422172
"PFE",26.41,"6/11/2007","12:41pm",-0.11,26.50,26.53,26.31,10595782
"PG",63.05,"6/11/2007","12:41pm",-0.02,62.80,63.12,62.75,2806346
"T",40.06,"6/11/2007","12:41pm",-0.20,40.20,40.25,39.89,6338875
"UTX",69.81,"6/11/2007","12:41pm",-0.42,69.85,70.20,69.51,968100
"VZ",43.28,"6/11/2007","12:41pm",+0.21,42.95,43.34,42.89,3802620
"WMT",49.92,"6/11/2007","12:41pm",-0.16,49.90,50.00,49.55,4964533
"XOM",83.55,"6/11/2007","12:41pm",+0.87,82.68,83.57,82.35,5902800
"AA",39.48,"6/11/2007","12:46pm",-0.18,39.67,40.18,39.43,2011580
"AIG",71.68,"6/11/2007","12:45pm",+0.15,71.29,71.76,71.15,2066242
"AXP",62.93,"6/11/2007","12:46pm",-0.11,62.79,63.19,62.42,2001530
"BA",97.68,"6/11/2007","12:46pm",-0.51,98.25,98.79,97.59,1387800
"C",53.54,"6/11/2007","12:46pm",+0.21,53.20,53.65,52.81,5168294
"CAT",78.87,"6/11/2007","12:46pm",+0.35,78.32,78.99,78.06,1416552
"DD",50.70,"6/11/2007","12:46pm",-0.43,51.13,51.21,50.59,1884900
"DIS",34.20,"6/11/2007","12:46pm",0.00,34.28,34.44,34.12,2958150
"GE",37.40,"6/11/2007","12:46pm",+0.08,37.07,37.49,37.05,10931901
"GM",31.29,"6/11/2007","12:46pm",+0.29,31.00,31.62,30.90,6930401
"HD",37.75,"6/11/2007","12:46pm",-0.20,37.78,37.83,37.62,5233269
"HON",56.99,"6/11/2007","12:46pm",-0.39,57.25,57.40,56.91,1827642
"HPQ",46.01,"6/11/2007","12:46pm",+0.31,45.80,46.29,45.46,4557656
"IBM",103.75,"6/11/2007","12:46pm",+0.68,102.87,103.78,102.50,2310700
"INTC",22.00,"6/11/2007","12:51pm",+0.17,21.70,22.02,21.69,20568860
"JNJ",62.59,"6/11/2007","12:46pm",+0.46,62.89,62.89,62.15,3702738
"JPM",50.57,"6/11/2007","12:46pm",+0.16,50.41,50.62,50.05,3902300
"KO",51.58,"6/11/2007","12:46pm",-0.09,51.67,51.82,51.32,5707242
"MCD",51.44,"6/11/2007","12:46pm",+0.03,51.47,51.62,50.98,2534014
"MMM",85.33,"6/11/2007","12:45pm",-0.61,85.94,85.98,85.28,1051300
"MO",70.32,"6/11/2007","12:46pm",+0.02,70.25,70.50,69.76,4330057
"MRK",50.97,"6/11/2007","12:46pm",+0.83,50.30,51.07,50.04,5430200
"MSFT",30.13,"6/11/2007","12:51pm",+0.08,30.05,30.25,29.93,20730214
"PFE",26.43,"6/11/2007","12:46pm",-0.09,26.50,26.53,26.31,10698282
"PG",63.05,"6/11/2007","12:46pm",-0.02,62.80,63.12,62.75,2909046
"T",40.06,"6/11/2007","12:46pm",-0.20,40.20,40.25,39.89,6387575
"UTX",69.81,"6/11/2007","12:46pm",-0.42,69.85,70.20,69.51,976200
"VZ",43.28,"6/11/2007","12:46pm",+0.21,42.95,43.34,42.89,3826420
"WMT",49.95,"6/11/2007","12:46pm",-0.13,49.90,50.00,49.55,5329433
"XOM",83.58,"6/11/2007","12:46pm",+0.90,82.68,83.59,82.35,5965700
"AA",39.48,"6/11/2007","12:51pm",-0.18,39.67,40.18,39.43,2052980
"AIG",71.67,"6/11/2007","12:51pm",+0.14,71.29,71.76,71.15,2109942
"AXP",62.90,"6/11/2007","12:50pm",-0.14,62.79,63.19,62.42,2024830
"BA",97.78,"6/11/2007","12:51pm",-0.41,98.25,98.79,97.59,1430600
"C",53.56,"6/11/2007","12:51pm",+0.23,53.20,53.65,52.81,5509594
"CAT",79.00,"6/11/2007","12:50pm",+0.48,78.32,79.00,78.06,1448852
"DD",50.71,"6/11/2007","12:51pm",-0.42,51.13,51.21,50.59,1916300
"DIS",34.192,"6/11/2007","12:50pm",-0.008,34.28,34.44,34.12,3022750
"GE",37.41,"6/11/2007","12:51pm",+0.09,37.07,37.49,37.05,11159401
"GM",31.38,"6/11/2007","12:51pm",+0.38,31.00,31.62,30.90,7135301
"HD",37.76,"6/11/2007","12:51pm",-0.19,37.78,37.83,37.62,5362369
"HON",57.05,"6/11/2007","12:51pm",-0.33,57.25,57.40,56.91,1871542
"HPQ",46.03,"6/11/2007","12:51pm",+0.33,45.80,46.29,45.46,4684356
"IBM",103.87,"6/11/2007","12:51pm",+0.80,102.87,103.89,102.50,2362500
"INTC",22.00,"6/11/2007","12:56pm",+0.17,21.70,22.02,21.69,20977118
"JNJ",62.58,"6/11/2007","12:51pm",+0.45,62.89,62.89,62.15,3790288
"JPM",50.60,"6/11/2007","12:51pm",+0.19,50.41,50.63,50.05,3966000
"KO",51.59,"6/11/2007","12:51pm",-0.08,51.67,51.82,51.32,5755942
"MCD",51.42,"6/11/2007","12:50pm",+0.01,51.47,51.62,50.98,2580014
"MMM",85.36,"6/11/2007","12:50pm",-0.58,85.94,85.98,85.28,1063300
"MO",70.37,"6/11/2007","12:51pm",+0.07,70.25,70.50,69.76,4395657
"MRK",50.97,"6/11/2007","12:51pm",+0.83,50.30,51.07,50.04,5527700
"MSFT",30.17,"6/11/2007","12:56pm",+0.12,30.05,30.25,29.93,21243952
"PFE",26.43,"6/11/2007","12:51pm",-0.09,26.50,26.53,26.31,10870382
"PG",63.04,"6/11/2007","12:51pm",-0.03,62.80,63.12,62.75,3002346
"T",40.01,"6/11/2007","12:51pm",-0.25,40.20,40.25,39.89,6578675
"UTX",69.88,"6/11/2007","12:50pm",-0.35,69.85,70.20,69.51,986100
"VZ",43.30,"6/11/2007","12:51pm",+0.23,42.95,43.34,42.89,3880620
"WMT",49.9786,"6/11/2007","12:51pm",-0.1014,49.90,50.00,49.55,5399333
"XOM",83.67,"6/11/2007","12:51pm",+0.99,82.68,83.67,82.35,6065100
"AA",39.50,"6/11/2007","12:56pm",-0.16,39.67,40.18,39.43,2111680
"AIG",71.68,"6/11/2007","12:56pm",+0.15,71.29,71.76,71.15,2166942
"AXP",63.00,"6/11/2007","12:56pm",-0.04,62.79,63.19,62.42,2038530
"BA",97.71,"6/11/2007","12:56pm",-0.48,98.25,98.79,97.59,1475700
"C",53.5614,"6/11/2007","12:56pm",+0.2314,53.20,53.65,52.81,5665694
"CAT",79.14,"6/11/2007","12:56pm",+0.62,78.32,79.14,78.06,1510252
"DD",50.79,"6/11/2007","12:56pm",-0.34,51.13,51.21,50.59,1934600
"DIS",34.20,"6/11/2007","12:56pm",0.00,34.28,34.44,34.12,3112050
"GE",37.47,"6/11/2007","12:56pm",+0.15,37.07,37.49,37.05,11425501
"GM",31.37,"6/11/2007","12:56pm",+0.37,31.00,31.62,30.90,7225026
"HD",37.77,"6/11/2007","12:56pm",-0.18,37.78,37.83,37.62,5433169
"HON",57.11,"6/11/2007","12:56pm",-0.27,57.25,57.40,56.91,1911042
"HPQ",46.07,"6/11/2007","12:55pm",+0.37,45.80,46.29,45.46,4729356
"IBM",103.97,"6/11/2007","12:56pm",+0.90,102.87,104.00,102.50,2444600
"INTC",22.00,"6/11/2007","1:01pm",+0.17,21.70,22.02,21.69,21559788
"JNJ",62.59,"6/11/2007","12:56pm",+0.46,62.89,62.89,62.15,3837538
"JPM",50.65,"6/11/2007","12:56pm",+0.24,50.41,50.65,50.05,4042900
"KO",51.67,"6/11/2007","12:56pm",0.00,51.67,51.82,51.32,5793842
"MCD",51.44,"6/11/2007","12:56pm",+0.03,51.47,51.62,50.98,2635114
"MMM",85.46,"6/11/2007","12:55pm",-0.48,85.94,85.98,85.28,1082400
"MO",70.35,"6/11/2007","12:56pm",+0.05,70.25,70.50,69.76,4427157
"MRK",50.96,"6/11/2007","12:56pm",+0.82,50.30,51.07,50.04,5634400
"MSFT",30.14,"6/11/2007","1:01pm",+0.09,30.05,30.25,29.93,21696948
"PFE",26.45,"6/11/2007","12:56pm",-0.07,26.50,26.53,26.31,11036032
"PG",63.08,"6/11/2007","12:56pm",+0.01,62.80,63.12,62.75,3066446
"T",40.04,"6/11/2007","12:56pm",-0.22,40.20,40.25,39.89,6709275
"UTX",69.92,"6/11/2007","12:56pm",-0.31,69.85,70.20,69.51,1008800
"VZ",43.32,"6/11/2007","12:56pm",+0.25,42.95,43.34,42.89,3928820
"WMT",50.01,"6/11/2007","12:56pm",-0.07,49.90,50.04,49.55,5568433
"XOM",83.66,"6/11/2007","12:56pm",+0.98,82.68,83.72,82.35,6158700
"AA",39.51,"6/11/2007","1:01pm",-0.15,39.67,40.18,39.43,2207380
"AIG",71.64,"6/11/2007","1:01pm",+0.11,71.29,71.76,71.15,2223342
"AXP",62.96,"6/11/2007","1:01pm",-0.08,62.79,63.19,62.42,2056230
"BA",97.65,"6/11/2007","1:01pm",-0.54,98.25,98.79,97.59,1502900
"C",53.58,"6/11/2007","1:01pm",+0.25,53.20,53.65,52.81,5805794
"CAT",79.07,"6/11/2007","1:00pm",+0.55,78.32,79.14,78.06,1532652
"DD",50.7784,"6/11/2007","1:01pm",-0.3516,51.13,51.21,50.59,1957300
"DIS",34.20,"6/11/2007","1:01pm",0.00,34.28,34.44,34.12,3159250
"GE",37.48,"6/11/2007","1:01pm",+0.16,37.07,37.49,37.05,11769301
"GM",31.34,"6/11/2007","1:01pm",+0.34,31.00,31.62,30.90,7327251
"HD",37.75,"6/11/2007","1:01pm",-0.20,37.78,37.83,37.62,5482469
"HON",56.98,"6/11/2007","1:01pm",-0.40,57.25,57.40,56.91,1964142
"HPQ",46.05,"6/11/2007","1:01pm",+0.35,45.80,46.29,45.46,4778356
"IBM",103.79,"6/11/2007","1:01pm",+0.72,102.87,104.00,102.50,2477300
"INTC",22.01,"6/11/2007","1:06pm",+0.18,21.70,22.02,21.69,21974040
"JNJ",62.55,"6/11/2007","1:01pm",+0.42,62.89,62.89,62.15,4653538
"JPM",50.64,"6/11/2007","1:01pm",+0.23,50.41,50.66,50.05,4113700
"KO",51.61,"6/11/2007","1:01pm",-0.06,51.67,51.82,51.32,5829142
"MCD",51.40,"6/11/2007","1:01pm",-0.01,51.47,51.62,50.98,2668014
"MMM",85.38,"6/11/2007","1:00pm",-0.56,85.94,85.98,85.28,1091500
"MO",70.29,"6/11/2007","1:01pm",-0.01,70.25,70.50,69.76,4483057
"MRK",50.95,"6/11/2007","1:01pm",+0.81,50.30,51.07,50.04,5728600
"MSFT",30.14,"6/11/2007","1:06pm",+0.09,30.05,30.25,29.93,21878754
"PFE",26.44,"6/11/2007","1:01pm",-0.08,26.50,26.53,26.31,11232332
"PG",63.01,"6/11/2007","1:01pm",-0.06,62.80,63.12,62.75,3117846
"T",40.03,"6/11/2007","1:01pm",-0.23,40.20,40.25,39.89,6799375
"UTX",69.90,"6/11/2007","1:00pm",-0.33,69.85,70.20,69.51,1060200
"VZ",43.25,"6/11/2007","1:01pm",+0.18,42.95,43.34,42.89,4008920
"WMT",50.01,"6/11/2007","1:01pm",-0.07,49.90,50.04,49.55,5777993
"XOM",83.57,"6/11/2007","1:01pm",+0.89,82.68,83.72,82.35,6284800
"AA",39.52,"6/11/2007","1:06pm",-0.14,39.67,40.18,39.43,2284880
"AIG",71.69,"6/11/2007","1:06pm",+0.16,71.29,71.76,71.15,2274642
"AXP",62.95,"6/11/2007","1:06pm",-0.09,62.79,63.19,62.42,2065330
"BA",97.65,"6/11/2007","1:06pm",-0.54,98.25,98.79,97.59,1513500
"C",53.57,"6/11/2007","1:06pm",+0.24,53.20,53.65,52.81,5889294
"CAT",79.07,"6/11/2007","1:05pm",+0.55,78.32,79.14,78.06,1549052
"DD",50.79,"6/11/2007","1:06pm",-0.34,51.13,51.21,50.59,1978300
"DIS",34.195,"6/11/2007","1:06pm",-0.005,34.28,34.44,34.12,3179550
"GE",37.48,"6/11/2007","1:06pm",+0.16,37.07,37.49,37.05,11921001
"GM",31.34,"6/11/2007","1:06pm",+0.34,31.00,31.62,30.90,7418551
"HD",37.75,"6/11/2007","1:06pm",-0.20,37.78,37.83,37.62,5559869
"HON",56.99,"6/11/2007","1:06pm",-0.39,57.25,57.40,56.91,2007542
"HPQ",46.0627,"6/11/2007","1:05pm",+0.3627,45.80,46.29,45.46,4829456
"IBM",103.76,"6/11/2007","1:05pm",+0.69,102.87,104.00,102.50,2503900
"INTC",22.04,"6/11/2007","1:11pm",+0.21,21.70,22.05,21.69,22780160
"JNJ",62.58,"6/11/2007","1:06pm",+0.45,62.89,62.89,62.15,4682578
"JPM",50.649,"6/11/2007","1:06pm",+0.239,50.41,50.66,50.05,4156000
"KO",51.68,"6/11/2007","1:06pm",+0.01,51.67,51.82,51.32,5958742
"MCD",51.38,"6/11/2007","1:06pm",-0.03,51.47,51.62,50.98,2710414
"MMM",85.40,"6/11/2007","1:05pm",-0.54,85.94,85.98,85.28,1115800
"MO",70.29,"6/11/2007","1:06pm",-0.01,70.25,70.50,69.76,4510357
"MRK",50.95,"6/11/2007","1:06pm",+0.81,50.30,51.07,50.04,5784900
"MSFT",30.16,"6/11/2007","1:11pm",+0.11,30.05,30.25,29.93,22141974
"PFE",26.50,"6/11/2007","1:06pm",-0.02,26.50,26.53,26.31,11587539
"PG",63.07,"6/11/2007","1:06pm",0.00,62.80,63.12,62.75,3192946
"T",40.13,"6/11/2007","1:06pm",-0.13,40.20,40.25,39.89,6957775
"UTX",69.91,"6/11/2007","1:06pm",-0.32,69.85,70.20,69.51,1075500
"VZ",43.2716,"6/11/2007","1:05pm",+0.2016,42.95,43.34,42.89,4057020
"WMT",50.07,"6/11/2007","1:06pm",-0.01,49.90,50.08,49.55,5985207
"XOM",83.53,"6/11/2007","1:06pm",+0.85,82.68,83.72,82.35,6388600
"AA",39.53,"6/11/2007","1:11pm",-0.13,39.67,40.18,39.43,2319180
"AIG",71.74,"6/11/2007","1:11pm",+0.21,71.29,71.76,71.15,2359542
"AXP",63.12,"6/11/2007","1:11pm",+0.08,62.79,63.19,62.42,2086730
"BA",97.75,"6/11/2007","1:11pm",-0.44,98.25,98.79,97.59,1556900
"C",53.67,"6/11/2007","1:11pm",+0.34,53.20,53.69,52.81,6010594
"CAT",79.17,"6/11/2007","1:11pm",+0.65,78.32,79.19,78.06,1577652
"DD",50.79,"6/11/2007","1:11pm",-0.34,51.13,51.21,50.59,2054300
"DIS",34.22,"6/11/2007","1:11pm",+0.02,34.28,34.44,34.12,3245950
"GE",37.53,"6/11/2007","1:11pm",+0.21,37.07,37.53,37.05,12200301
"GM",31.42,"6/11/2007","1:11pm",+0.42,31.00,31.62,30.90,7518551
"HD",37.78,"6/11/2007","1:11pm",-0.17,37.78,37.83,37.62,5639569
"HON",57.13,"6/11/2007","1:11pm",-0.25,57.25,57.40,56.91,2042642
"HPQ",46.12,"6/11/2007","1:11pm",+0.42,45.80,46.29,45.46,5833149
"IBM",103.86,"6/11/2007","1:11pm",+0.79,102.87,104.00,102.50,2536300
"INTC",22.05,"6/11/2007","1:16pm",+0.22,21.70,22.07,21.69,23218578
"JNJ",62.65,"6/11/2007","1:11pm",+0.52,62.89,62.89,62.15,4727878
"JPM",50.69,"6/11/2007","1:11pm",+0.28,50.41,50.695,50.05,4239700
"KO",51.74,"6/11/2007","1:11pm",+0.07,51.67,51.82,51.32,6054742
"MCD",51.44,"6/11/2007","1:11pm",+0.03,51.47,51.62,50.98,2762114
"MMM",85.53,"6/11/2007","1:11pm",-0.41,85.94,85.98,85.28,1145200
"MO",70.41,"6/11/2007","1:11pm",+0.11,70.25,70.50,69.76,4563257
"MRK",51.12,"6/11/2007","1:11pm",+0.98,50.30,51.13,50.04,5899900
"MSFT",30.17,"6/11/2007","1:16pm",+0.12,30.05,30.25,29.93,22399100
"PFE",26.5275,"6/11/2007","1:11pm",+0.0075,26.50,26.53,26.31,12044278
"PG",63.0995,"6/11/2007","1:11pm",+0.0295,62.80,63.12,62.75,3229446
"T",40.19,"6/11/2007","1:11pm",-0.07,40.20,40.25,39.89,7073875
"UTX",69.97,"6/11/2007","1:11pm",-0.26,69.85,70.20,69.51,1092400
"VZ",43.34,"6/11/2007","1:10pm",+0.27,42.95,43.34,42.88,4847820
"WMT",50.08,"6/11/2007","1:11pm",0.00,49.90,50.12,49.55,6200407
"XOM",83.66,"6/11/2007","1:11pm",+0.98,82.68,83.72,82.35,6490400
"AA",39.56,"6/11/2007","1:16pm",-0.10,39.67,40.18,39.43,2433580
"AIG",71.80,"6/11/2007","1:16pm",+0.27,71.29,71.83,71.15,2440996
"AXP",63.20,"6/11/2007","1:15pm",+0.16,62.79,63.21,62.42,2110030
"BA",97.85,"6/11/2007","1:16pm",-0.34,98.25,98.79,97.59,1590400
"C",53.679,"6/11/2007","1:16pm",+0.349,53.20,53.71,52.81,6103294
"CAT",79.35,"6/11/2007","1:16pm",+0.83,78.32,79.39,78.06,1651052
"DD",50.85,"6/11/2007","1:16pm",-0.28,51.13,51.21,50.59,2111497
"DIS",34.21,"6/11/2007","1:15pm",+0.01,34.28,34.44,34.12,3343750
"GE",37.535,"6/11/2007","1:16pm",+0.215,37.07,37.54,37.05,12385801
"GM",31.45,"6/11/2007","1:16pm",+0.45,31.00,31.62,30.90,7588451
"HD",37.77,"6/11/2007","1:16pm",-0.18,37.78,37.83,37.62,5820967
"HON",57.11,"6/11/2007","1:16pm",-0.27,57.25,57.40,56.91,2057642
"HPQ",46.12,"6/11/2007","1:16pm",+0.42,45.80,46.29,45.46,5922449
"IBM",103.83,"6/11/2007","1:16pm",+0.76,102.87,104.00,102.50,2579600
"INTC",22.06,"6/11/2007","1:21pm",+0.23,21.70,22.08,21.69,23707494
"JNJ",62.64,"6/11/2007","1:16pm",+0.51,62.89,62.89,62.15,4771978
"JPM",50.75,"6/11/2007","1:16pm",+0.34,50.41,50.78,50.05,4349600
"KO",51.73,"6/11/2007","1:16pm",+0.06,51.67,51.82,51.32,6085542
"MCD",51.47,"6/11/2007","1:16pm",+0.06,51.47,51.62,50.98,2786414
"MMM",85.56,"6/11/2007","1:16pm",-0.38,85.94,85.98,85.28,1180100
"MO",70.37,"6/11/2007","1:16pm",+0.07,70.25,70.50,69.76,4636857
"MRK",51.15,"6/11/2007","1:16pm",+1.01,50.30,51.16,50.04,6009400
"MSFT",30.14,"6/11/2007","1:21pm",+0.09,30.05,30.25,29.93,23011740
"PFE",26.51,"6/11/2007","1:16pm",-0.01,26.50,26.54,26.31,12225128
"PG",63.10,"6/11/2007","1:16pm",+0.03,62.80,63.12,62.75,3329546
"T",40.22,"6/11/2007","1:16pm",-0.04,40.20,40.26,39.89,7235875
"UTX",69.95,"6/11/2007","1:16pm",-0.28,69.85,70.20,69.51,1122100
"VZ",43.37,"6/11/2007","1:16pm",+0.30,42.95,43.38,42.88,4953820
"WMT",50.04,"6/11/2007","1:16pm",-0.04,49.90,50.12,49.55,6345707
"XOM",83.58,"6/11/2007","1:16pm",+0.90,82.68,83.72,82.35,6598900
"AA",39.58,"6/11/2007","1:21pm",-0.08,39.67,40.18,39.43,2500980
"AIG",71.90,"6/11/2007","1:21pm",+0.37,71.29,71.89,71.15,2494796
"AXP",63.22,"6/11/2007","1:21pm",+0.18,62.79,63.25,62.42,2135530
"BA",97.81,"6/11/2007","1:20pm",-0.38,98.25,98.79,97.59,1608700
"C",53.76,"6/11/2007","1:21pm",+0.43,53.20,53.77,52.81,6249294
"CAT",79.45,"6/11/2007","1:21pm",+0.93,78.32,79.45,78.06,1689152
"DD",50.89,"6/11/2007","1:21pm",-0.24,51.13,51.21,50.59,2132297
"DIS",34.23,"6/11/2007","1:20pm",+0.03,34.28,34.44,34.12,3370250
"GE",37.53,"6/11/2007","1:21pm",+0.21,37.07,37.56,37.05,12700001
"GM",31.43,"6/11/2007","1:21pm",+0.43,31.00,31.62,30.90,7705751
"HD",37.76,"6/11/2007","1:21pm",-0.19,37.78,37.83,37.62,5879467
"HON",57.17,"6/11/2007","1:21pm",-0.21,57.25,57.40,56.91,2107242
"HPQ",46.17,"6/11/2007","1:21pm",+0.47,45.80,46.29,45.46,5961749
"IBM",103.81,"6/11/2007","1:21pm",+0.74,102.87,104.00,102.50,2608100
"INTC",22.04,"6/11/2007","1:26pm",+0.21,21.70,22.08,21.69,24314782
"JNJ",62.66,"6/11/2007","1:21pm",+0.53,62.89,62.89,62.15,4802578
"JPM",50.83,"6/11/2007","1:21pm",+0.42,50.41,50.84,50.05,4419800
"KO",51.79,"6/11/2007","1:21pm",+0.12,51.67,51.82,51.32,6135742
"MCD",51.48,"6/11/2007","1:21pm",+0.07,51.47,51.62,50.98,2853314
"MMM",85.64,"6/11/2007","1:21pm",-0.30,85.94,85.98,85.28,1258800
"MO",70.41,"6/11/2007","1:21pm",+0.11,70.25,70.50,69.76,4723085
"MRK",51.22,"6/11/2007","1:21pm",+1.08,50.30,51.23,50.04,6148300
"MSFT",30.1301,"6/11/2007","1:25pm",+0.0801,30.05,30.25,29.93,23292696
"PFE",26.50,"6/11/2007","1:21pm",-0.02,26.50,26.54,26.31,12653153
"PG",63.10,"6/11/2007","1:21pm",+0.03,62.80,63.12,62.75,3736946
"T",40.28,"6/11/2007","1:21pm",+0.02,40.20,40.29,39.89,7365200
"UTX",70.02,"6/11/2007","1:21pm",-0.21,69.85,70.20,69.51,1158800
"VZ",43.43,"6/11/2007","1:21pm",+0.36,42.95,43.44,42.88,5053620
"WMT",50.02,"6/11/2007","1:21pm",-0.06,49.90,50.12,49.55,6585307
"XOM",83.66,"6/11/2007","1:21pm",+0.98,82.68,83.72,82.35,6705800
"AA",39.52,"6/11/2007","1:26pm",-0.14,39.67,40.18,39.43,2540480
"AIG",71.85,"6/11/2007","1:26pm",+0.32,71.29,71.90,71.15,2549996
"AXP",63.18,"6/11/2007","1:26pm",+0.14,62.79,63.26,62.42,2157330
"BA",97.71,"6/11/2007","1:26pm",-0.48,98.25,98.79,97.59,1636600
"C",53.72,"6/11/2007","1:26pm",+0.39,53.20,53.77,52.81,6427294
"CAT",79.20,"6/11/2007","1:26pm",+0.68,78.32,79.46,78.06,1768752
"DD",50.86,"6/11/2007","1:26pm",-0.27,51.13,51.21,50.59,2150397
"DIS",34.22,"6/11/2007","1:26pm",+0.02,34.28,34.44,34.12,3496150
"GE",37.50,"6/11/2007","1:26pm",+0.18,37.07,37.56,37.05,12934301
"GM",31.40,"6/11/2007","1:26pm",+0.40,31.00,31.62,30.90,7805351
"HD",37.75,"6/11/2007","1:26pm",-0.20,37.78,37.83,37.62,5995967
"HON",57.20,"6/11/2007","1:26pm",-0.18,57.25,57.40,56.91,2149442
"HPQ",46.14,"6/11/2007","1:26pm",+0.44,45.80,46.29,45.46,6019149
"IBM",103.70,"6/11/2007","1:26pm",+0.63,102.87,104.00,102.50,2638000
"INTC",22.04,"6/11/2007","1:31pm",+0.21,21.70,22.08,21.69,24406300
"JNJ",62.63,"6/11/2007","1:26pm",+0.50,62.89,62.89,62.15,4835178
"JPM",50.81,"6/11/2007","1:26pm",+0.40,50.41,50.84,50.05,4480900
"KO",51.78,"6/11/2007","1:26pm",+0.11,51.67,51.85,51.32,6233852
"MCD",51.44,"6/11/2007","1:26pm",+0.03,51.47,51.62,50.98,2881414
"MMM",85.62,"6/11/2007","1:26pm",-0.32,85.94,85.98,85.28,1282500
"MO",70.36,"6/11/2007","1:26pm",+0.06,70.25,70.50,69.76,4767885
"MRK",51.23,"6/11/2007","1:26pm",+1.09,50.30,51.27,50.04,6334000
"MSFT",30.12,"6/11/2007","1:31pm",+0.07,30.05,30.25,29.93,23578844
"PFE",26.50,"6/11/2007","1:26pm",-0.02,26.50,26.54,26.31,14778927
"PG",63.09,"6/11/2007","1:26pm",+0.02,62.80,63.12,62.75,3928946
"T",40.31,"6/11/2007","1:26pm",+0.05,40.20,40.33,39.89,7505100
"UTX",69.98,"6/11/2007","1:26pm",-0.25,69.85,70.20,69.51,1210900
"VZ",43.40,"6/11/2007","1:26pm",+0.33,42.95,43.45,42.88,5123120
"WMT",49.96,"6/11/2007","1:26pm",-0.12,49.90,50.12,49.55,6687607
"XOM",83.57,"6/11/2007","1:26pm",+0.89,82.68,83.72,82.35,6797200
"AA",39.53,"6/11/2007","1:31pm",-0.13,39.67,40.18,39.43,2572580
"AIG",71.85,"6/11/2007","1:31pm",+0.32,71.29,71.90,71.15,2602596
"AXP",63.26,"6/11/2007","1:31pm",+0.22,62.79,63.26,62.42,2172130
"BA",97.82,"6/11/2007","1:31pm",-0.37,98.25,98.79,97.59,1659000
"C",53.74,"6/11/2007","1:31pm",+0.41,53.20,53.77,52.81,6462694
"CAT",79.20,"6/11/2007","1:31pm",+0.68,78.32,79.46,78.06,1829052
"DD",50.85,"6/11/2007","1:31pm",-0.28,51.13,51.21,50.59,2171097
"DIS",34.24,"6/11/2007","1:31pm",+0.04,34.28,34.44,34.12,3579950
"GE",37.52,"6/11/2007","1:31pm",+0.20,37.07,37.56,37.05,13012501
"GM",31.42,"6/11/2007","1:31pm",+0.42,31.00,31.62,30.90,7927151
"HD",37.76,"6/11/2007","1:31pm",-0.19,37.78,37.83,37.62,6189667
"HON",57.21,"6/11/2007","1:31pm",-0.17,57.25,57.40,56.91,2172142
"HPQ",46.14,"6/11/2007","1:31pm",+0.44,45.80,46.29,45.46,6057949
"IBM",103.63,"6/11/2007","1:31pm",+0.56,102.87,104.00,102.50,2660504
"INTC",22.04,"6/11/2007","1:36pm",+0.21,21.70,22.08,21.69,24689632
"JNJ",62.61,"6/11/2007","1:31pm",+0.48,62.89,62.89,62.15,4868578
"JPM",50.80,"6/11/2007","1:31pm",+0.39,50.41,50.84,50.05,4526800
"KO",51.75,"6/11/2007","1:31pm",+0.08,51.67,51.85,51.32,6294152
"MCD",51.43,"6/11/2007","1:31pm",+0.02,51.47,51.62,50.98,2901114
"MMM",85.59,"6/11/2007","1:31pm",-0.35,85.94,85.98,85.28,1297000
"MO",70.34,"6/11/2007","1:31pm",+0.04,70.25,70.50,69.76,4818885
"MRK",51.24,"6/11/2007","1:31pm",+1.10,50.30,51.27,50.04,6438900
"MSFT",30.125,"6/11/2007","1:36pm",+0.075,30.05,30.25,29.93,23983122
"PFE",26.51,"6/11/2007","1:31pm",-0.01,26.50,26.54,26.31,14886127
"PG",63.08,"6/11/2007","1:31pm",+0.01,62.80,63.13,62.75,3971046
"T",40.31,"6/11/2007","1:31pm",+0.05,40.20,40.33,39.89,7610100
"UTX",70.05,"6/11/2007","1:31pm",-0.18,69.85,70.20,69.51,1239200
"VZ",43.39,"6/11/2007","1:31pm",+0.32,42.95,43.45,42.88,5198120
"WMT",50.00,"6/11/2007","1:31pm",-0.08,49.90,50.12,49.55,6808307
"XOM",83.60,"6/11/2007","1:31pm",+0.92,82.68,83.72,82.35,6858500
"AA",39.54,"6/11/2007","1:36pm",-0.12,39.67,40.18,39.43,2615380
"AIG",71.90,"6/11/2007","1:36pm",+0.37,71.29,71.90,71.15,2648396
"AXP",63.27,"6/11/2007","1:36pm",+0.23,62.79,63.28,62.42,2187930
"BA",97.88,"6/11/2007","1:36pm",-0.31,98.25,98.79,97.59,1700700
"C",53.73,"6/11/2007","1:36pm",+0.40,53.20,53.77,52.81,6558794
"CAT",79.20,"6/11/2007","1:36pm",+0.68,78.32,79.46,78.06,1869352
"DD",50.89,"6/11/2007","1:36pm",-0.24,51.13,51.21,50.59,2184797
"DIS",34.22,"6/11/2007","1:36pm",+0.02,34.28,34.44,34.12,3654250
"GE",37.51,"6/11/2007","1:36pm",+0.19,37.07,37.56,37.05,13175301
"GM",31.45,"6/11/2007","1:36pm",+0.45,31.00,31.62,30.90,8227251
"HD",37.76,"6/11/2007","1:36pm",-0.19,37.78,37.83,37.62,6273567
"HON",57.24,"6/11/2007","1:36pm",-0.14,57.25,57.40,56.91,2203642
"HPQ",46.17,"6/11/2007","1:36pm",+0.47,45.80,46.29,45.46,6121849
"IBM",103.59,"6/11/2007","1:36pm",+0.52,102.87,104.00,102.50,2702104
"INTC",22.02,"6/11/2007","1:41pm",+0.19,21.70,22.08,21.69,25010946
"JNJ",62.60,"6/11/2007","1:36pm",+0.47,62.89,62.89,62.15,4923778
"JPM",50.77,"6/11/2007","1:36pm",+0.36,50.41,50.84,50.05,4660900
"KO",51.79,"6/11/2007","1:36pm",+0.12,51.67,51.85,51.32,6365852
"MCD",51.42,"6/11/2007","1:36pm",+0.01,51.47,51.62,50.98,2935214
"MMM",85.57,"6/11/2007","1:36pm",-0.37,85.94,85.98,85.28,1313500
"MO",70.37,"6/11/2007","1:36pm",+0.07,70.25,70.50,69.76,4877785
"MRK",51.24,"6/11/2007","1:36pm",+1.10,50.30,51.28,50.04,6515500
"MSFT",30.12,"6/11/2007","1:41pm",+0.07,30.05,30.25,29.93,24255316
"PFE",26.491,"6/11/2007","1:36pm",-0.029,26.50,26.54,26.31,15109927
"PG",63.12,"6/11/2007","1:36pm",+0.05,62.80,63.13,62.75,4002446
"T",40.30,"6/11/2007","1:36pm",+0.04,40.20,40.33,39.89,7712400
"UTX",70.10,"6/11/2007","1:36pm",-0.13,69.85,70.20,69.51,1247400
"VZ",43.40,"6/11/2007","1:36pm",+0.33,42.95,43.45,42.88,5341720
"WMT",49.95,"6/11/2007","1:36pm",-0.13,49.90,50.12,49.55,6914407
"XOM",83.56,"6/11/2007","1:36pm",+0.88,82.68,83.72,82.35,6917800
"AA",39.53,"6/11/2007","1:41pm",-0.13,39.67,40.18,39.43,2647380
"AIG",71.87,"6/11/2007","1:41pm",+0.34,71.29,71.90,71.15,2686796
"AXP",63.28,"6/11/2007","1:41pm",+0.24,62.79,63.32,62.42,2205330
"BA",97.82,"6/11/2007","1:41pm",-0.37,98.25,98.79,97.59,1725200
"C",53.67,"6/11/2007","1:41pm",+0.34,53.20,53.77,52.81,6740594
"CAT",79.11,"6/11/2007","1:41pm",+0.59,78.32,79.46,78.06,1880652
"DD",50.861,"6/11/2007","1:41pm",-0.269,51.13,51.21,50.59,2199797
"DIS",34.21,"6/11/2007","1:41pm",+0.01,34.28,34.44,34.12,3734350
"GE",37.52,"6/11/2007","1:41pm",+0.20,37.07,37.56,37.05,13566001
"GM",31.47,"6/11/2007","1:41pm",+0.47,31.00,31.62,30.90,8330251
"HD",37.75,"6/11/2007","1:41pm",-0.20,37.78,37.83,37.62,6627167
"HON",57.17,"6/11/2007","1:41pm",-0.21,57.25,57.40,56.91,2246142
"HPQ",46.14,"6/11/2007","1:41pm",+0.44,45.80,46.29,45.46,6190049
"IBM",103.54,"6/11/2007","1:41pm",+0.47,102.87,104.00,102.50,2715404
"INTC",22.02,"6/11/2007","1:46pm",+0.19,21.70,22.08,21.69,25285316
"JNJ",62.54,"6/11/2007","1:41pm",+0.41,62.89,62.89,62.15,5098378
"JPM",50.77,"6/11/2007","1:41pm",+0.36,50.41,50.84,50.05,5025900
"KO",51.725,"6/11/2007","1:41pm",+0.055,51.67,51.85,51.32,6390552
"MCD",51.391,"6/11/2007","1:41pm",-0.019,51.47,51.62,50.98,2972614
"MMM",85.58,"6/11/2007","1:41pm",-0.36,85.94,85.98,85.28,1337300
"MO",70.29,"6/11/2007","1:41pm",-0.01,70.25,70.50,69.76,4907285
"MRK",51.21,"6/11/2007","1:41pm",+1.07,50.30,51.28,50.04,6587800
"MSFT",30.13,"6/11/2007","1:46pm",+0.08,30.05,30.25,29.93,24497374
"PFE",26.49,"6/11/2007","1:41pm",-0.03,26.50,26.54,26.31,15538627
"PG",63.13,"6/11/2007","1:41pm",+0.06,62.80,63.14,62.75,4048446
"T",40.31,"6/11/2007","1:41pm",+0.05,40.20,40.34,39.89,7832500
"UTX",70.07,"6/11/2007","1:41pm",-0.16,69.85,70.20,69.51,1264700
"VZ",43.38,"6/11/2007","1:41pm",+0.31,42.95,43.45,42.88,5395220
"WMT",49.90,"6/11/2007","1:41pm",-0.18,49.90,50.12,49.55,7009107
"XOM",83.53,"6/11/2007","1:41pm",+0.85,82.68,83.72,82.35,7007700
"AA",39.55,"6/11/2007","1:46pm",-0.11,39.67,40.18,39.43,2672280
"AIG",71.88,"6/11/2007","1:46pm",+0.35,71.29,71.90,71.15,2724196
"AXP",63.28,"6/11/2007","1:46pm",+0.24,62.79,63.32,62.42,2214330
"BA",97.98,"6/11/2007","1:46pm",-0.21,98.25,98.79,97.59,1773500
"C",53.61,"6/11/2007","1:46pm",+0.28,53.20,53.77,52.81,6867594
"CAT",79.07,"6/11/2007","1:46pm",+0.55,78.32,79.46,78.06,1923652
"DD",50.86,"6/11/2007","1:46pm",-0.27,51.13,51.21,50.59,2221297
"DIS",34.201,"6/11/2007","1:46pm",+0.001,34.28,34.44,34.12,3795650
"GE",37.52,"6/11/2007","1:46pm",+0.20,37.07,37.56,37.05,13711301
"GM",31.50,"6/11/2007","1:46pm",+0.50,31.00,31.62,30.90,8678851
"HD",37.77,"6/11/2007","1:46pm",-0.18,37.78,37.83,37.62,6687867
"HON",57.162,"6/11/2007","1:46pm",-0.218,57.25,57.40,56.91,2293142
"HPQ",46.13,"6/11/2007","1:46pm",+0.43,45.80,46.29,45.46,6259749
"IBM",103.57,"6/11/2007","1:46pm",+0.50,102.87,104.00,102.50,2740104
"INTC",22.02,"6/11/2007","1:51pm",+0.19,21.70,22.08,21.69,25632092
"JNJ",62.54,"6/11/2007","1:46pm",+0.41,62.89,62.89,62.15,5147978
"JPM",50.80,"6/11/2007","1:46pm",+0.39,50.41,50.84,50.05,5114400
"KO",51.75,"6/11/2007","1:46pm",+0.08,51.67,51.85,51.32,6441352
"MCD",51.40,"6/11/2007","1:46pm",-0.01,51.47,51.62,50.98,3049814
"MMM",85.59,"6/11/2007","1:46pm",-0.35,85.94,85.98,85.28,1347600
"MO",70.28,"6/11/2007","1:46pm",-0.02,70.25,70.50,69.76,4959585
"MRK",51.18,"6/11/2007","1:46pm",+1.04,50.30,51.28,50.04,6651700
"MSFT",30.11,"6/11/2007","1:51pm",+0.06,30.05,30.25,29.93,24742128
"PFE",26.44,"6/11/2007","1:46pm",-0.08,26.50,26.54,26.31,15813727
"PG",63.12,"6/11/2007","1:46pm",+0.05,62.80,63.14,62.75,4099546
"T",40.3073,"6/11/2007","1:46pm",+0.0473,40.20,40.34,39.89,7901800
"UTX",70.10,"6/11/2007","1:46pm",-0.13,69.85,70.20,69.51,1284300
"VZ",43.42,"6/11/2007","1:46pm",+0.35,42.95,43.45,42.88,5473215
"WMT",49.94,"6/11/2007","1:46pm",-0.14,49.90,50.12,49.55,7155307
"XOM",83.66,"6/11/2007","1:46pm",+0.98,82.68,83.72,82.35,7157900
"AA",39.55,"6/11/2007","1:51pm",-0.11,39.67,40.18,39.43,2705680
"AIG",71.84,"6/11/2007","1:51pm",+0.31,71.29,71.90,71.15,2760896
"AXP",63.245,"6/11/2007","1:51pm",+0.205,62.79,63.32,62.42,2226930
"BA",97.96,"6/11/2007","1:51pm",-0.23,98.25,98.79,97.59,1793700
"C",53.63,"6/11/2007","1:51pm",+0.30,53.20,53.77,52.81,6926294
"CAT",79.04,"6/11/2007","1:51pm",+0.52,78.32,79.46,78.06,1958652
"DD",50.83,"6/11/2007","1:51pm",-0.30,51.13,51.21,50.59,2232897
"DIS",34.20,"6/11/2007","1:50pm",0.00,34.28,34.44,34.12,3823150
"GE",37.52,"6/11/2007","1:51pm",+0.20,37.07,37.56,37.05,13797801
"GM",31.47,"6/11/2007","1:51pm",+0.47,31.00,31.62,30.90,8801851
"HD",37.77,"6/11/2007","1:51pm",-0.18,37.78,37.83,37.62,6761167
"HON",57.13,"6/11/2007","1:51pm",-0.25,57.25,57.40,56.91,2327542
"HPQ",46.12,"6/11/2007","1:51pm",+0.42,45.80,46.29,45.46,6316649
"IBM",103.55,"6/11/2007","1:51pm",+0.48,102.87,104.00,102.50,2777904
"INTC",22.03,"6/11/2007","1:56pm",+0.20,21.70,22.08,21.69,26065954
"JNJ",62.53,"6/11/2007","1:51pm",+0.40,62.89,62.89,62.15,5210478
"JPM",50.81,"6/11/2007","1:51pm",+0.40,50.41,50.84,50.05,5222100
"KO",51.75,"6/11/2007","1:51pm",+0.08,51.67,51.85,51.32,6558652
"MCD",51.39,"6/11/2007","1:51pm",-0.02,51.47,51.62,50.98,3074814
"MMM",85.548,"6/11/2007","1:51pm",-0.392,85.94,85.98,85.28,1372000
"MO",70.27,"6/11/2007","1:50pm",-0.03,70.25,70.50,69.76,4986985
"MRK",51.16,"6/11/2007","1:51pm",+1.02,50.30,51.28,50.04,6821600
"MSFT",30.13,"6/11/2007","1:56pm",+0.08,30.05,30.25,29.93,24970772
"PFE",26.448,"6/11/2007","1:51pm",-0.072,26.50,26.54,26.31,16248877
"PG",63.13,"6/11/2007","1:51pm",+0.06,62.80,63.14,62.75,4157646
"T",40.31,"6/11/2007","1:51pm",+0.05,40.20,40.34,39.89,8018500
"UTX",70.15,"6/11/2007","1:51pm",-0.08,69.85,70.20,69.51,1321400
"VZ",43.44,"6/11/2007","1:51pm",+0.37,42.95,43.45,42.88,5538015
"WMT",49.86,"6/11/2007","1:51pm",-0.22,49.90,50.12,49.55,7285407
"XOM",83.56,"6/11/2007","1:51pm",+0.88,82.68,83.72,82.35,7364600
"AA",39.53,"6/11/2007","1:56pm",-0.13,39.67,40.18,39.43,2721380
"AIG",71.7918,"6/11/2007","1:56pm",+0.2618,71.29,71.90,71.15,2817696
"AXP",63.20,"6/11/2007","1:56pm",+0.16,62.79,63.32,62.42,2237230
"BA",97.89,"6/11/2007","1:56pm",-0.30,98.25,98.79,97.59,1808600
"C",53.60,"6/11/2007","1:56pm",+0.27,53.20,53.77,52.81,7078394
"CAT",79.02,"6/11/2007","1:56pm",+0.50,78.32,79.46,78.06,1980452
"DD",50.83,"6/11/2007","1:56pm",-0.30,51.13,51.21,50.59,2245697
"DIS",34.195,"6/11/2007","1:56pm",-0.005,34.28,34.44,34.12,3863950
"GE",37.52,"6/11/2007","1:56pm",+0.20,37.07,37.56,37.05,13986001
"GM",31.49,"6/11/2007","1:56pm",+0.49,31.00,31.62,30.90,8849851
"HD",37.75,"6/11/2007","1:56pm",-0.20,37.78,37.83,37.62,6819267
"HON",57.11,"6/11/2007","1:56pm",-0.27,57.25,57.40,56.91,2354542
"HPQ",46.122,"6/11/2007","1:56pm",+0.422,45.80,46.29,45.46,6380249
"IBM",103.53,"6/11/2007","1:56pm",+0.46,102.87,104.00,102.50,2802904
"INTC",22.01,"6/11/2007","2:01pm",+0.18,21.70,22.08,21.69,26445260
"JNJ",62.52,"6/11/2007","1:56pm",+0.39,62.89,62.89,62.15,5265678
"JPM",50.77,"6/11/2007","1:56pm",+0.36,50.41,50.84,50.05,5291300
"KO",51.7619,"6/11/2007","1:56pm",+0.0919,51.67,51.85,51.32,6606152
"MCD",51.36,"6/11/2007","1:56pm",-0.05,51.47,51.62,50.98,3110114
"MMM",85.53,"6/11/2007","1:56pm",-0.41,85.94,85.98,85.28,1402100
"MO",70.27,"6/11/2007","1:56pm",-0.03,70.25,70.50,69.76,5016285
"MRK",51.11,"6/11/2007","1:56pm",+0.97,50.30,51.28,50.04,6899000
"MSFT",30.12,"6/11/2007","2:01pm",+0.07,30.05,30.25,29.93,25277544
"PFE",26.44,"6/11/2007","1:56pm",-0.08,26.50,26.54,26.31,16455677
"PG",63.13,"6/11/2007","1:56pm",+0.06,62.80,63.15,62.75,4256946
"T",40.28,"6/11/2007","1:56pm",+0.02,40.20,40.34,39.89,8132800
"UTX",70.154,"6/11/2007","1:56pm",-0.076,69.85,70.20,69.51,1344300
"VZ",43.47,"6/11/2007","1:56pm",+0.40,42.95,43.47,42.88,5621815
"WMT",49.88,"6/11/2007","1:56pm",-0.20,49.90,50.12,49.55,7420907
"XOM",83.52,"6/11/2007","1:56pm",+0.84,82.68,83.72,82.35,7459300
"AA",39.491,"6/11/2007","2:01pm",-0.169,39.67,40.18,39.43,2763280
"AIG",71.77,"6/11/2007","2:01pm",+0.24,71.29,71.90,71.15,2879896
"AXP",63.17,"6/11/2007","2:01pm",+0.13,62.79,63.32,62.42,2261630
"BA",97.83,"6/11/2007","2:01pm",-0.36,98.25,98.79,97.59,1833100
"C",53.55,"6/11/2007","2:01pm",+0.22,53.20,53.77,52.81,7307094
"CAT",79.00,"6/11/2007","2:01pm",+0.48,78.32,79.46,78.06,2025552
"DD",50.85,"6/11/2007","2:01pm",-0.28,51.13,51.21,50.59,2277197
"DIS",34.20,"6/11/2007","2:01pm",0.00,34.28,34.44,34.12,3931450
"GE",37.51,"6/11/2007","2:01pm",+0.19,37.07,37.56,37.05,14260601
"GM",31.50,"6/11/2007","2:01pm",+0.50,31.00,31.62,30.90,8948751
"HD",37.75,"6/11/2007","2:01pm",-0.20,37.78,37.83,37.62,7227367
"HON",57.13,"6/11/2007","2:01pm",-0.25,57.25,57.40,56.91,2422142
"HPQ",46.08,"6/11/2007","2:01pm",+0.38,45.80,46.29,45.46,6426249
"IBM",103.51,"6/11/2007","2:01pm",+0.44,102.87,104.00,102.50,2839204
"INTC",22.02,"6/11/2007","2:06pm",+0.19,21.70,22.08,21.69,26751104
"JNJ",62.50,"6/11/2007","2:01pm",+0.37,62.89,62.89,62.15,5350858
"JPM",50.70,"6/11/2007","2:01pm",+0.29,50.41,50.84,50.05,5396400
"KO",51.76,"6/11/2007","2:01pm",+0.09,51.67,51.85,51.32,6660752
"MCD",51.3727,"6/11/2007","2:01pm",-0.0373,51.47,51.62,50.98,3168414
"MMM",85.58,"6/11/2007","2:01pm",-0.36,85.94,85.98,85.28,1440600
"MO",70.24,"6/11/2007","2:01pm",-0.06,70.25,70.50,69.76,5077085
"MRK",51.09,"6/11/2007","2:01pm",+0.95,50.30,51.28,50.04,6995800
"MSFT",30.12,"6/11/2007","2:06pm",+0.07,30.05,30.25,29.93,25466984
"PFE",26.44,"6/11/2007","2:01pm",-0.08,26.50,26.54,26.31,16750477
"PG",63.12,"6/11/2007","2:01pm",+0.05,62.80,63.15,62.75,4334646
"T",40.27,"6/11/2007","2:01pm",+0.01,40.20,40.34,39.89,8457200
"UTX",70.11,"6/11/2007","2:01pm",-0.12,69.85,70.20,69.51,1362600
"VZ",43.46,"6/11/2007","2:01pm",+0.39,42.95,43.47,42.88,5698015
"WMT",49.79,"6/11/2007","2:01pm",-0.29,49.90,50.12,49.55,7569507
"XOM",83.43,"6/11/2007","2:01pm",+0.75,82.68,83.72,82.35,7716900
"AA",39.50,"6/11/2007","2:06pm",-0.16,39.67,40.18,39.43,2841280
"AIG",71.85,"6/11/2007","2:06pm",+0.32,71.29,71.90,71.15,2945096
"AXP",63.23,"6/11/2007","2:06pm",+0.19,62.79,63.32,62.42,2280130
"BA",97.92,"6/11/2007","2:06pm",-0.27,98.25,98.79,97.59,1847000
"C",53.56,"6/11/2007","2:06pm",+0.23,53.20,53.77,52.81,7466394
"CAT",79.11,"6/11/2007","2:06pm",+0.59,78.32,79.46,78.06,2048252
"DD",50.86,"6/11/2007","2:06pm",-0.27,51.13,51.21,50.59,2309597
"DIS",34.19,"6/11/2007","2:06pm",-0.01,34.28,34.44,34.12,3986950
"GE",37.51,"6/11/2007","2:06pm",+0.19,37.07,37.56,37.05,14444801
"GM",31.50,"6/11/2007","2:06pm",+0.50,31.00,31.62,30.90,9108451
"HD",37.75,"6/11/2007","2:06pm",-0.20,37.78,37.83,37.62,7407867
"HON",57.11,"6/11/2007","2:06pm",-0.27,57.25,57.40,56.91,2462942
"HPQ",46.08,"6/11/2007","2:06pm",+0.38,45.80,46.29,45.46,6509849
"IBM",103.54,"6/11/2007","2:06pm",+0.47,102.87,104.00,102.50,2861904
"INTC",22.03,"6/11/2007","2:11pm",+0.20,21.70,22.08,21.69,26974348
"JNJ",62.50,"6/11/2007","2:06pm",+0.37,62.89,62.89,62.15,5513358
"JPM",50.65,"6/11/2007","2:06pm",+0.24,50.41,50.84,50.05,5565600
"KO",51.77,"6/11/2007","2:06pm",+0.10,51.67,51.85,51.32,6687652
"MCD",51.41,"6/11/2007","2:06pm",0.00,51.47,51.62,50.98,3209614
"MMM",85.53,"6/11/2007","2:06pm",-0.41,85.94,85.98,85.28,1470200
"MO",70.29,"6/11/2007","2:06pm",-0.01,70.25,70.50,69.76,5107185
"MRK",51.05,"6/11/2007","2:06pm",+0.91,50.30,51.28,50.04,7162100
"MSFT",30.13,"6/11/2007","2:11pm",+0.08,30.05,30.25,29.93,25965886
"PFE",26.44,"6/11/2007","2:06pm",-0.08,26.50,26.54,26.31,17179996
"PG",63.14,"6/11/2007","2:06pm",+0.07,62.80,63.15,62.75,4427046
"T",40.26,"6/11/2007","2:06pm",0.00,40.20,40.34,39.89,8620800
"UTX",70.12,"6/11/2007","2:06pm",-0.11,69.85,70.20,69.51,1386800
"VZ",43.44,"6/11/2007","2:06pm",+0.37,42.95,43.47,42.88,5829840
"WMT",49.83,"6/11/2007","2:06pm",-0.25,49.90,50.12,49.55,7695307
"XOM",83.44,"6/11/2007","2:06pm",+0.76,82.68,83.72,82.35,7916100
"AA",39.53,"6/11/2007","2:11pm",-0.13,39.67,40.18,39.43,2880880
"AIG",71.98,"6/11/2007","2:11pm",+0.45,71.29,71.99,71.15,3103496
"AXP",63.38,"6/11/2007","2:11pm",+0.34,62.79,63.39,62.42,2308630
"BA",97.93,"6/11/2007","2:11pm",-0.26,98.25,98.79,97.59,1881100
"C",53.72,"6/11/2007","2:11pm",+0.39,53.20,53.77,52.81,7588294
"CAT",79.19,"6/11/2007","2:11pm",+0.67,78.32,79.46,78.06,2131352
"DD",50.90,"6/11/2007","2:11pm",-0.23,51.13,51.21,50.59,2340097
"DIS",34.21,"6/11/2007","2:11pm",+0.01,34.28,34.44,34.12,4058750
"GE",37.57,"6/11/2007","2:11pm",+0.25,37.07,37.57,37.05,14734801
"GM",31.57,"6/11/2007","2:11pm",+0.57,31.00,31.62,30.90,9594251
"HD",37.76,"6/11/2007","2:11pm",-0.19,37.78,37.83,37.62,7474967
"HON",57.19,"6/11/2007","2:11pm",-0.19,57.25,57.40,56.91,2592542
"HPQ",46.15,"6/11/2007","2:11pm",+0.45,45.80,46.29,45.46,6633249
"IBM",103.59,"6/11/2007","2:11pm",+0.52,102.87,104.00,102.50,2884504
"INTC",22.01,"6/11/2007","2:16pm",+0.18,21.70,22.08,21.69,27482520
"JNJ",62.53,"6/11/2007","2:11pm",+0.40,62.89,62.89,62.15,5618158
"JPM",50.74,"6/11/2007","2:11pm",+0.33,50.41,50.84,50.05,5728500
"KO",51.79,"6/11/2007","2:11pm",+0.12,51.67,51.85,51.32,6761552
"MCD",51.50,"6/11/2007","2:11pm",+0.09,51.47,51.62,50.98,3260114
"MMM",85.57,"6/11/2007","2:11pm",-0.37,85.94,85.98,85.28,1508200
"MO",70.34,"6/11/2007","2:11pm",+0.04,70.25,70.50,69.76,5156485
"MRK",51.21,"6/11/2007","2:11pm",+1.07,50.30,51.28,50.04,7355400
"MSFT",30.16,"6/11/2007","2:16pm",+0.11,30.05,30.25,29.93,26411778
"PFE",26.48,"6/11/2007","2:11pm",-0.04,26.50,26.54,26.31,17302396
"PG",63.1819,"6/11/2007","2:11pm",+0.1119,62.80,63.19,62.75,4533846
"T",40.25,"6/11/2007","2:11pm",-0.01,40.20,40.34,39.89,8839900
"UTX",70.20,"6/11/2007","2:11pm",-0.03,69.85,70.20,69.51,1410200
"VZ",43.49,"6/11/2007","2:11pm",+0.42,42.95,43.49,42.88,5904936
"WMT",49.882,"6/11/2007","2:11pm",-0.198,49.90,50.12,49.55,7831607
"XOM",83.51,"6/11/2007","2:11pm",+0.83,82.68,83.72,82.35,8147200
"AA",39.49,"6/11/2007","2:16pm",-0.17,39.67,40.18,39.43,2953380
"AIG",71.90,"6/11/2007","2:16pm",+0.37,71.29,72.03,71.15,3208796
"AXP",63.31,"6/11/2007","2:16pm",+0.27,62.79,63.42,62.42,2337730
"BA",97.92,"6/11/2007","2:16pm",-0.27,98.25,98.79,97.59,1921100
"C",53.65,"6/11/2007","2:16pm",+0.32,53.20,53.77,52.81,7685194
"CAT",79.08,"6/11/2007","2:16pm",+0.56,78.32,79.46,78.06,2163952
"DD",50.86,"6/11/2007","2:16pm",-0.27,51.13,51.21,50.59,2355597
"DIS",34.20,"6/11/2007","2:16pm",0.00,34.28,34.44,34.12,4227650
"GE",37.54,"6/11/2007","2:16pm",+0.22,37.07,37.61,37.05,15329801
"GM",31.63,"6/11/2007","2:16pm",+0.63,31.00,31.64,30.90,9900251
"HD",37.75,"6/11/2007","2:16pm",-0.20,37.78,37.83,37.62,7614667
"HON",57.16,"6/11/2007","2:16pm",-0.22,57.25,57.40,56.91,2626742
"HPQ",46.14,"6/11/2007","2:16pm",+0.44,45.80,46.29,45.46,6705149
"IBM",103.48,"6/11/2007","2:16pm",+0.41,102.87,104.00,102.50,2932004
"INTC",22.01,"6/11/2007","2:21pm",+0.18,21.70,22.08,21.69,27617028
"JNJ",62.49,"6/11/2007","2:16pm",+0.36,62.89,62.89,62.15,5748158
"JPM",50.71,"6/11/2007","2:16pm",+0.30,50.41,50.84,50.05,5968400
"KO",51.75,"6/11/2007","2:16pm",+0.08,51.67,51.85,51.32,6798052
"MCD",51.40,"6/11/2007","2:16pm",-0.01,51.47,51.62,50.98,3310514
"MMM",85.53,"6/11/2007","2:16pm",-0.41,85.94,85.98,85.28,1531600
"MO",70.33,"6/11/2007","2:16pm",+0.03,70.25,70.50,69.76,5204085
"MRK",51.17,"6/11/2007","2:16pm",+1.03,50.30,51.28,50.04,7421000
"MSFT",30.18,"6/11/2007","2:21pm",+0.13,30.05,30.25,29.93,26830224
"PFE",26.46,"6/11/2007","2:16pm",-0.06,26.50,26.54,26.31,17549496
"PG",63.18,"6/11/2007","2:16pm",+0.11,62.80,63.20,62.75,4586346
"T",40.30,"6/11/2007","2:16pm",+0.04,40.20,40.34,39.89,9022910
"UTX",70.192,"6/11/2007","2:16pm",-0.038,69.85,70.25,69.51,1444200
"VZ",43.52,"6/11/2007","2:16pm",+0.45,42.95,43.535,42.88,6098036
"WMT",49.85,"6/11/2007","2:16pm",-0.23,49.90,50.12,49.55,7900607
"XOM",83.37,"6/11/2007","2:16pm",+0.69,82.68,83.85,82.35,8845100
"AA",39.46,"6/11/2007","2:21pm",-0.20,39.67,40.18,39.43,3029880
"AIG",71.92,"6/11/2007","2:21pm",+0.39,71.29,72.03,71.15,3245196
"AXP",63.35,"6/11/2007","2:21pm",+0.31,62.79,63.42,62.42,2353430
"BA",97.97,"6/11/2007","2:21pm",-0.22,98.25,98.79,97.59,1944500
"C",53.69,"6/11/2007","2:21pm",+0.36,53.20,53.77,52.81,7757194
"CAT",79.12,"6/11/2007","2:21pm",+0.60,78.32,79.46,78.06,2214452
"DD",50.899,"6/11/2007","2:21pm",-0.231,51.13,51.21,50.59,2373297
"DIS",34.23,"6/11/2007","2:21pm",+0.03,34.28,34.44,34.12,4262150
"GE",37.52,"6/11/2007","2:21pm",+0.20,37.07,37.61,37.05,15596301
"GM",31.68,"6/11/2007","2:21pm",+0.68,31.00,31.69,30.90,10286001
"HD",37.7618,"6/11/2007","2:21pm",-0.1882,37.78,37.83,37.62,7739967
"HON",57.28,"6/11/2007","2:21pm",-0.10,57.25,57.40,56.91,2699742
"HPQ",46.16,"6/11/2007","2:21pm",+0.46,45.80,46.29,45.46,6773849
"IBM",103.47,"6/11/2007","2:21pm",+0.40,102.87,104.00,102.50,2958304
"INTC",22.008,"6/11/2007","2:26pm",+0.178,21.70,22.08,21.69,28003456
"JNJ",62.53,"6/11/2007","2:21pm",+0.40,62.89,62.89,62.15,5814358
"JPM",50.721,"6/11/2007","2:21pm",+0.311,50.41,50.84,50.05,6057700
"KO",51.77,"6/11/2007","2:21pm",+0.10,51.67,51.85,51.32,6832552
"MCD",51.37,"6/11/2007","2:21pm",-0.04,51.47,51.62,50.98,3514114
"MMM",85.58,"6/11/2007","2:21pm",-0.36,85.94,85.98,85.28,1584600
"MO",70.39,"6/11/2007","2:21pm",+0.09,70.25,70.50,69.76,5237185
"MRK",51.25,"6/11/2007","2:21pm",+1.11,50.30,51.28,50.04,7541700
"MSFT",30.18,"6/11/2007","2:26pm",+0.13,30.05,30.25,29.93,27263748
"PFE",26.45,"6/11/2007","2:21pm",-0.07,26.50,26.54,26.31,17743896
"PG",63.17,"6/11/2007","2:21pm",+0.10,62.80,63.20,62.75,4649246
"T",40.36,"6/11/2007","2:21pm",+0.10,40.20,40.37,39.89,9204010
"UTX",70.20,"6/11/2007","2:21pm",-0.03,69.85,70.25,69.51,1518400
"VZ",43.57,"6/11/2007","2:21pm",+0.50,42.95,43.58,42.88,6405057
"WMT",49.84,"6/11/2007","2:21pm",-0.24,49.90,50.12,49.55,7979707
"XOM",83.46,"6/11/2007","2:21pm",+0.78,82.68,83.85,82.35,9131100
"AA",39.46,"6/11/2007","2:26pm",-0.20,39.67,40.18,39.43,3106580
"AIG",71.92,"6/11/2007","2:26pm",+0.39,71.29,72.03,71.15,3332596
"AXP",63.34,"6/11/2007","2:26pm",+0.30,62.79,63.42,62.42,2372530
"BA",97.92,"6/11/2007","2:26pm",-0.27,98.25,98.79,97.59,1972600
"C",53.68,"6/11/2007","2:26pm",+0.35,53.20,53.77,52.81,7862194
"CAT",79.06,"6/11/2007","2:26pm",+0.54,78.32,79.46,78.06,2621452
"DD",50.85,"6/11/2007","2:26pm",-0.28,51.13,51.21,50.59,2400597
"DIS",34.21,"6/11/2007","2:26pm",+0.01,34.28,34.44,34.12,4329650
"GE",37.48,"6/11/2007","2:26pm",+0.16,37.07,37.61,37.05,15908401
"GM",31.76,"6/11/2007","2:26pm",+0.76,31.00,31.77,30.90,10673201
"HD",37.76,"6/11/2007","2:26pm",-0.19,37.78,37.83,37.62,7797367
"HON",57.23,"6/11/2007","2:26pm",-0.15,57.25,57.40,56.91,2798642
"HPQ",46.16,"6/11/2007","2:26pm",+0.46,45.80,46.29,45.46,6850349
"IBM",103.52,"6/11/2007","2:26pm",+0.45,102.87,104.00,102.50,2994204
"INTC",22.01,"6/11/2007","2:31pm",+0.18,21.70,22.08,21.69,28166784
"JNJ",62.52,"6/11/2007","2:26pm",+0.39,62.89,62.89,62.15,5858958
"JPM",50.72,"6/11/2007","2:26pm",+0.31,50.41,50.84,50.05,6141900
"KO",51.80,"6/11/2007","2:26pm",+0.13,51.67,51.85,51.32,6873652
"MCD",51.37,"6/11/2007","2:26pm",-0.04,51.47,51.62,50.98,3549714
"MMM",85.55,"6/11/2007","2:26pm",-0.39,85.94,85.98,85.28,1616200
"MO",70.3611,"6/11/2007","2:26pm",+0.0611,70.25,70.50,69.76,5288885
"MRK",51.26,"6/11/2007","2:26pm",+1.12,50.30,51.28,50.04,7641900
"MSFT",30.18,"6/11/2007","2:31pm",+0.13,30.05,30.25,29.93,27477918
"PFE",26.45,"6/11/2007","2:26pm",-0.07,26.50,26.54,26.31,17889796
"PG",63.13,"6/11/2007","2:26pm",+0.06,62.80,63.20,62.75,4759446
"T",40.43,"6/11/2007","2:26pm",+0.17,40.20,40.47,39.89,9441710
"UTX",70.15,"6/11/2007","2:26pm",-0.08,69.85,70.25,69.51,1552400
"VZ",43.58,"6/11/2007","2:26pm",+0.51,42.95,43.61,42.88,6495057
"WMT",49.82,"6/11/2007","2:26pm",-0.26,49.90,50.12,49.55,8014807
"XOM",83.40,"6/11/2007","2:26pm",+0.72,82.68,83.85,82.35,9250000
"AA",39.43,"6/11/2007","2:31pm",-0.23,39.67,40.18,39.42,3146680
"AIG",71.88,"6/11/2007","2:31pm",+0.35,71.29,72.03,71.15,3377696
"AXP",63.30,"6/11/2007","2:31pm",+0.26,62.79,63.42,62.42,2396630
"BA",97.83,"6/11/2007","2:31pm",-0.36,98.25,98.79,97.59,1992300
"C",53.64,"6/11/2007","2:31pm",+0.31,53.20,53.77,52.81,7963894
"CAT",79.00,"6/11/2007","2:31pm",+0.48,78.32,79.46,78.06,2657252
"DD",50.85,"6/11/2007","2:31pm",-0.28,51.13,51.21,50.59,2419197
"DIS",34.20,"6/11/2007","2:31pm",0.00,34.28,34.44,34.12,4416950
"GE",37.48,"6/11/2007","2:31pm",+0.16,37.07,37.61,37.05,16180901
"GM",31.74,"6/11/2007","2:31pm",+0.74,31.00,31.77,30.90,10859101
"HD",37.76,"6/11/2007","2:31pm",-0.19,37.78,37.83,37.62,8074667
"HON",57.20,"6/11/2007","2:31pm",-0.18,57.25,57.40,56.91,2836642
"HPQ",46.15,"6/11/2007","2:31pm",+0.45,45.80,46.29,45.46,6906449
"IBM",103.46,"6/11/2007","2:31pm",+0.39,102.87,104.00,102.50,3014104
"INTC",22.01,"6/11/2007","2:36pm",+0.18,21.70,22.08,21.69,28623660
"JNJ",62.48,"6/11/2007","2:31pm",+0.35,62.89,62.89,62.15,5916458
"JPM",50.68,"6/11/2007","2:31pm",+0.27,50.41,50.84,50.05,6212400
"KO",51.75,"6/11/2007","2:31pm",+0.08,51.67,51.85,51.32,6921352
"MCD",51.31,"6/11/2007","2:31pm",-0.10,51.47,51.62,50.98,3570814
"MMM",85.56,"6/11/2007","2:31pm",-0.38,85.94,85.98,85.28,1632000
"MO",70.34,"6/11/2007","2:31pm",+0.04,70.25,70.50,69.76,5316285
"MRK",51.25,"6/11/2007","2:31pm",+1.11,50.30,51.35,50.04,7816300
"MSFT",30.18,"6/11/2007","2:36pm",+0.13,30.05,30.25,29.93,27776860
"PFE",26.43,"6/11/2007","2:31pm",-0.09,26.50,26.54,26.31,18072696
"PG",63.09,"6/11/2007","2:31pm",+0.02,62.80,63.20,62.75,4849346
"T",40.37,"6/11/2007","2:31pm",+0.11,40.20,40.47,39.89,9632910
"UTX",70.15,"6/11/2007","2:31pm",-0.08,69.85,70.25,69.51,1566500
"VZ",43.53,"6/11/2007","2:31pm",+0.46,42.95,43.61,42.88,6607457
"WMT",49.77,"6/11/2007","2:31pm",-0.31,49.90,50.12,49.55,8080507
"XOM",83.35,"6/11/2007","2:31pm",+0.67,82.68,83.85,82.35,9365400
"AA",39.39,"6/11/2007","2:36pm",-0.27,39.67,40.18,39.38,3233280
"AIG",71.87,"6/11/2007","2:36pm",+0.34,71.29,72.03,71.15,3455896
"AXP",63.22,"6/11/2007","2:36pm",+0.18,62.79,63.42,62.42,2427730
"BA",97.77,"6/11/2007","2:36pm",-0.42,98.25,98.79,97.59,2005500
"C",53.63,"6/11/2007","2:36pm",+0.30,53.20,53.77,52.81,8024794
"CAT",79.01,"6/11/2007","2:36pm",+0.49,78.32,79.46,78.06,2680952
"DD",50.83,"6/11/2007","2:36pm",-0.30,51.13,51.21,50.59,2435997
"DIS",34.19,"6/11/2007","2:36pm",-0.01,34.28,34.44,34.12,4466950
"GE",37.44,"6/11/2007","2:36pm",+0.12,37.07,37.61,37.05,16472401
"GM",31.70,"6/11/2007","2:36pm",+0.70,31.00,31.79,30.90,11121251
"HD",37.75,"6/11/2007","2:36pm",-0.20,37.78,37.83,37.62,8123767
"HON",57.16,"6/11/2007","2:36pm",-0.22,57.25,57.40,56.91,2882942
"HPQ",46.15,"6/11/2007","2:36pm",+0.45,45.80,46.29,45.46,6971049
"IBM",103.42,"6/11/2007","2:36pm",+0.35,102.87,104.00,102.50,3050204
"INTC",22.0203,"6/11/2007","2:41pm",+0.1903,21.70,22.08,21.69,28975326
"JNJ",62.48,"6/11/2007","2:36pm",+0.35,62.89,62.89,62.15,5985258
"JPM",50.67,"6/11/2007","2:36pm",+0.26,50.41,50.84,50.05,6275300
"KO",51.75,"6/11/2007","2:36pm",+0.08,51.67,51.85,51.32,7031052
"MCD",51.33,"6/11/2007","2:36pm",-0.08,51.47,51.62,50.98,3605014
"MMM",85.47,"6/11/2007","2:36pm",-0.47,85.94,85.98,85.28,1656600
"MO",70.33,"6/11/2007","2:36pm",+0.03,70.25,70.50,69.76,5350885
"MRK",51.20,"6/11/2007","2:36pm",+1.06,50.30,51.35,50.04,7984900
"MSFT",30.18,"6/11/2007","2:41pm",+0.13,30.05,30.25,29.93,30696744
"PFE",26.44,"6/11/2007","2:36pm",-0.08,26.50,26.54,26.31,18273796
"PG",63.09,"6/11/2007","2:36pm",+0.02,62.80,63.20,62.75,4902446
"T",40.29,"6/11/2007","2:36pm",+0.03,40.20,40.47,39.89,9901810
"UTX",70.11,"6/11/2007","2:36pm",-0.12,69.85,70.25,69.51,1589000
"VZ",43.50,"6/11/2007","2:36pm",+0.43,42.95,43.61,42.88,6714857
"WMT",49.76,"6/11/2007","2:36pm",-0.32,49.90,50.12,49.55,8135107
"XOM",83.33,"6/11/2007","2:36pm",+0.65,82.68,83.85,82.35,9480100
"AA",39.39,"6/11/2007","2:41pm",-0.27,39.67,40.18,39.34,3314380
"AIG",71.89,"6/11/2007","2:41pm",+0.36,71.29,72.03,71.15,3656596
"AXP",63.23,"6/11/2007","2:41pm",+0.19,62.79,63.42,62.42,2445430
"BA",97.74,"6/11/2007","2:41pm",-0.45,98.25,98.79,97.59,2031200
"C",53.68,"6/11/2007","2:41pm",+0.35,53.20,53.77,52.81,8087994
"CAT",79.04,"6/11/2007","2:41pm",+0.52,78.32,79.46,78.06,2712552
"DD",50.81,"6/11/2007","2:41pm",-0.32,51.13,51.21,50.59,2447897
"DIS",34.19,"6/11/2007","2:41pm",-0.01,34.28,34.44,34.12,4526150
"GE",37.47,"6/11/2007","2:41pm",+0.15,37.07,37.61,37.05,16819600
"GM",31.65,"6/11/2007","2:41pm",+0.65,31.00,31.79,30.90,11306951
"HD",37.76,"6/11/2007","2:41pm",-0.19,37.78,37.83,37.62,8189567
"HON",57.13,"6/11/2007","2:41pm",-0.25,57.25,57.40,56.91,2913842
"HPQ",46.13,"6/11/2007","2:41pm",+0.43,45.80,46.29,45.46,7057949
"IBM",103.44,"6/11/2007","2:41pm",+0.37,102.87,104.00,102.50,3087004
"INTC",22.02,"6/11/2007","2:46pm",+0.19,21.70,22.08,21.69,29252326
"JNJ",62.48,"6/11/2007","2:41pm",+0.35,62.89,62.89,62.15,6046058
"JPM",50.71,"6/11/2007","2:41pm",+0.30,50.41,50.84,50.05,6338800
"KO",51.76,"6/11/2007","2:41pm",+0.09,51.67,51.85,51.32,7064552
"MCD",51.29,"6/11/2007","2:41pm",-0.12,51.47,51.62,50.98,3648414
"MMM",85.50,"6/11/2007","2:41pm",-0.44,85.94,85.98,85.28,1687900
"MO",70.34,"6/11/2007","2:41pm",+0.04,70.25,70.50,69.76,5406985
"MRK",51.18,"6/11/2007","2:41pm",+1.04,50.30,51.35,50.04,8103700
"MSFT",30.22,"6/11/2007","2:46pm",+0.17,30.05,30.25,29.93,31209364
"PFE",26.43,"6/11/2007","2:41pm",-0.09,26.50,26.54,26.31,18438496
"PG",63.11,"6/11/2007","2:41pm",+0.04,62.80,63.20,62.75,4959446
"T",40.27,"6/11/2007","2:41pm",+0.01,40.20,40.47,39.89,10050710
"UTX",70.11,"6/11/2007","2:41pm",-0.12,69.85,70.25,69.51,1626700
"VZ",43.50,"6/11/2007","2:41pm",+0.43,42.95,43.61,42.88,6863457
"WMT",49.79,"6/11/2007","2:41pm",-0.29,49.90,50.12,49.55,8245307
"XOM",83.37,"6/11/2007","2:41pm",+0.69,82.68,83.85,82.35,9563400
"AA",39.33,"6/11/2007","2:46pm",-0.33,39.67,40.18,39.30,3399080
"AIG",71.86,"6/11/2007","2:46pm",+0.33,71.29,72.03,71.15,3740596
"AXP",63.20,"6/11/2007","2:46pm",+0.16,62.79,63.42,62.42,2463030
"BA",97.78,"6/11/2007","2:46pm",-0.41,98.25,98.79,97.59,2065200
"C",53.67,"6/11/2007","2:46pm",+0.34,53.20,53.77,52.81,8200694
"CAT",79.00,"6/11/2007","2:46pm",+0.48,78.32,79.46,78.06,2725452
"DD",50.80,"6/11/2007","2:46pm",-0.33,51.13,51.21,50.59,2457797
"DIS",34.20,"6/11/2007","2:46pm",0.00,34.28,34.44,34.12,4601150
"GE",37.48,"6/11/2007","2:46pm",+0.16,37.07,37.61,37.05,17056300
"GM",31.65,"6/11/2007","2:46pm",+0.65,31.00,31.79,30.90,11359851
"HD",37.75,"6/11/2007","2:46pm",-0.20,37.78,37.83,37.62,8424967
"HON",57.18,"6/11/2007","2:46pm",-0.20,57.25,57.40,56.91,2949842
"HPQ",46.13,"6/11/2007","2:46pm",+0.43,45.80,46.29,45.46,7195349
"IBM",103.49,"6/11/2007","2:46pm",+0.42,102.87,104.00,102.50,3126604
"INTC",22.02,"6/11/2007","2:51pm",+0.19,21.70,22.08,21.69,29404310
"JNJ",62.485,"6/11/2007","2:46pm",+0.355,62.89,62.89,62.15,6102358
"JPM",50.70,"6/11/2007","2:46pm",+0.29,50.41,50.84,50.05,6395400
"KO",51.73,"6/11/2007","2:46pm",+0.06,51.67,51.85,51.32,7104652
"MCD",51.32,"6/11/2007","2:46pm",-0.09,51.47,51.62,50.98,3708627
"MMM",85.50,"6/11/2007","2:46pm",-0.44,85.94,85.98,85.28,1710200
"MO",70.28,"6/11/2007","2:46pm",-0.02,70.25,70.50,69.76,5450985
"MRK",51.19,"6/11/2007","2:46pm",+1.05,50.30,51.35,50.04,8188500
"MSFT",30.16,"6/11/2007","2:51pm",+0.11,30.05,30.25,29.93,31914788
"PFE",26.435,"6/11/2007","2:46pm",-0.085,26.50,26.54,26.31,18623136
"PG",63.11,"6/11/2007","2:46pm",+0.04,62.80,63.20,62.75,5034546
"T",40.29,"6/11/2007","2:46pm",+0.03,40.20,40.47,39.89,10311910
"UTX",70.19,"6/11/2007","2:46pm",-0.04,69.85,70.25,69.51,1662900
"VZ",43.52,"6/11/2007","2:46pm",+0.45,42.95,43.61,42.88,6914257
"WMT",49.76,"6/11/2007","2:46pm",-0.32,49.90,50.12,49.55,8356278
"XOM",83.30,"6/11/2007","2:46pm",+0.62,82.68,83.85,82.35,9689200
"AA",39.33,"6/11/2007","2:51pm",-0.33,39.67,40.18,39.30,3443580
"AIG",71.85,"6/11/2007","2:51pm",+0.32,71.29,72.03,71.15,3833496
"AXP",63.26,"6/11/2007","2:51pm",+0.22,62.79,63.42,62.42,2483430
"BA",97.66,"6/11/2007","2:51pm",-0.53,98.25,98.79,97.59,2085200
"C",53.68,"6/11/2007","2:51pm",+0.35,53.20,53.77,52.81,8317394
"CAT",78.99,"6/11/2007","2:51pm",+0.47,78.32,79.46,78.06,2746952
"DD",50.80,"6/11/2007","2:51pm",-0.33,51.13,51.21,50.59,2480397
"DIS",34.18,"6/11/2007","2:51pm",-0.02,34.28,34.44,34.12,4641650
"GE",37.48,"6/11/2007","2:51pm",+0.16,37.07,37.61,37.05,17252900
"GM",31.62,"6/11/2007","2:51pm",+0.62,31.00,31.79,30.90,11456251
"HD",37.741,"6/11/2007","2:51pm",-0.209,37.78,37.83,37.62,8530067
"HON",57.17,"6/11/2007","2:51pm",-0.21,57.25,57.40,56.91,2989342
"HPQ",46.08,"6/11/2007","2:51pm",+0.38,45.80,46.29,45.46,7295183
"IBM",103.49,"6/11/2007","2:51pm",+0.42,102.87,104.00,102.50,3205604
"INTC",22.03,"6/11/2007","2:56pm",+0.20,21.70,22.08,21.69,29768528
"JNJ",62.45,"6/11/2007","2:51pm",+0.32,62.89,62.89,62.15,6158558
"JPM",50.71,"6/11/2007","2:51pm",+0.30,50.41,50.84,50.05,6486400
"KO",51.76,"6/11/2007","2:51pm",+0.09,51.67,51.85,51.32,7135652
"MCD",51.30,"6/11/2007","2:51pm",-0.11,51.47,51.62,50.98,3729927
"MMM",85.48,"6/11/2007","2:51pm",-0.46,85.94,85.98,85.28,1732900
"MO",70.21,"6/11/2007","2:51pm",-0.09,70.25,70.50,69.76,5501285
"MRK",51.09,"6/11/2007","2:51pm",+0.95,50.30,51.35,50.04,8318900
"MSFT",30.16,"6/11/2007","2:56pm",+0.11,30.05,30.25,29.93,32355638
"PFE",26.43,"6/11/2007","2:51pm",-0.09,26.50,26.54,26.31,18879636
"PG",63.16,"6/11/2007","2:51pm",+0.09,62.80,63.20,62.75,5127246
"T",40.21,"6/11/2007","2:51pm",-0.05,40.20,40.47,39.89,10570410
"UTX",70.15,"6/11/2007","2:51pm",-0.08,69.85,70.25,69.51,1681200
"VZ",43.49,"6/11/2007","2:51pm",+0.42,42.95,43.61,42.88,6963457
"WMT",49.755,"6/11/2007","2:51pm",-0.325,49.90,50.12,49.55,8428278
"XOM",83.24,"6/11/2007","2:51pm",+0.56,82.68,83.85,82.35,9787800
"AA",39.32,"6/11/2007","2:56pm",-0.34,39.67,40.18,39.30,3480480
"AIG",71.86,"6/11/2007","2:56pm",+0.33,71.29,72.03,71.15,3935896
"AXP",63.31,"6/11/2007","2:56pm",+0.27,62.79,63.42,62.42,2509230
"BA",97.78,"6/11/2007","2:56pm",-0.41,98.25,98.79,97.59,2114200
"C",53.70,"6/11/2007","2:56pm",+0.37,53.20,53.77,52.81,8402494
"CAT",79.08,"6/11/2007","2:56pm",+0.56,78.32,79.46,78.06,2766652
"DD",50.84,"6/11/2007","2:56pm",-0.29,51.13,51.21,50.59,2498497
"DIS",34.20,"6/11/2007","2:56pm",0.00,34.28,34.44,34.12,4680250
"GE",37.53,"6/11/2007","2:56pm",+0.21,37.07,37.61,37.05,17452700
"GM",31.682,"6/11/2007","2:56pm",+0.682,31.00,31.79,30.90,11603351
"HD",37.76,"6/11/2007","2:56pm",-0.19,37.78,37.83,37.62,8595367
"HON",57.23,"6/11/2007","2:56pm",-0.15,57.25,57.40,56.91,3114842
"HPQ",46.091,"6/11/2007","2:56pm",+0.391,45.80,46.29,45.46,7387583
"IBM",103.53,"6/11/2007","2:56pm",+0.46,102.87,104.00,102.50,3228704
"INTC",22.02,"6/11/2007","3:01pm",+0.19,21.70,22.08,21.69,30262880
"JNJ",62.53,"6/11/2007","2:56pm",+0.40,62.89,62.89,62.15,6280508
"JPM",50.71,"6/11/2007","2:56pm",+0.30,50.41,50.84,50.05,6635200
"KO",51.82,"6/11/2007","2:56pm",+0.15,51.67,51.85,51.32,7174352
"MCD",51.35,"6/11/2007","2:56pm",-0.06,51.47,51.62,50.98,3766527
"MMM",85.51,"6/11/2007","2:56pm",-0.43,85.94,85.98,85.28,1757600
"MO",70.30,"6/11/2007","2:56pm",0.00,70.25,70.50,69.76,5597885
"MRK",51.15,"6/11/2007","2:56pm",+1.01,50.30,51.35,50.04,8391000
"MSFT",30.16,"6/11/2007","3:01pm",+0.11,30.05,30.25,29.93,32950134
"PFE",26.43,"6/11/2007","2:56pm",-0.09,26.50,26.54,26.31,19031536
"PG",63.12,"6/11/2007","2:56pm",+0.05,62.80,63.21,62.75,5284846
"T",40.26,"6/11/2007","2:56pm",0.00,40.20,40.47,39.89,10708610
"UTX",70.21,"6/11/2007","2:56pm",-0.02,69.85,70.27,69.51,1705800
"VZ",43.53,"6/11/2007","2:56pm",+0.46,42.95,43.61,42.88,7015557
"WMT",49.85,"6/11/2007","2:56pm",-0.23,49.90,50.12,49.55,8513478
"XOM",83.315,"6/11/2007","2:56pm",+0.635,82.68,83.85,82.35,9892200
"AA",39.308,"6/11/2007","3:01pm",-0.352,39.67,40.18,39.30,3525080
"AIG",71.88,"6/11/2007","3:01pm",+0.35,71.29,72.03,71.15,4037796
"AXP",63.33,"6/11/2007","3:01pm",+0.29,62.79,63.42,62.42,2525030
"BA",97.69,"6/11/2007","3:01pm",-0.50,98.25,98.79,97.59,2139700
"C",53.6917,"6/11/2007","3:01pm",+0.3617,53.20,53.77,52.81,8489294
"CAT",79.06,"6/11/2007","3:01pm",+0.54,78.32,79.46,78.06,2812752
"DD",50.82,"6/11/2007","3:01pm",-0.31,51.13,51.21,50.59,2531197
"DIS",34.20,"6/11/2007","3:01pm",0.00,34.28,34.44,34.12,4838550
"GE",37.56,"6/11/2007","3:01pm",+0.24,37.07,37.61,37.05,17708200
"GM",31.71,"6/11/2007","3:01pm",+0.71,31.00,31.79,30.90,11810951
"HD",37.75,"6/11/2007","3:01pm",-0.20,37.78,37.83,37.62,8889067
"HON",57.16,"6/11/2007","3:01pm",-0.22,57.25,57.40,56.91,3138242
"HPQ",46.09,"6/11/2007","3:01pm",+0.39,45.80,46.29,45.46,7434383
"IBM",103.49,"6/11/2007","3:01pm",+0.42,102.87,104.00,102.50,3267604
"INTC",22.01,"6/11/2007","3:06pm",+0.18,21.70,22.08,21.69,30788464
"JNJ",62.53,"6/11/2007","3:01pm",+0.40,62.89,62.89,62.15,6335808
"JPM",50.68,"6/11/2007","3:01pm",+0.27,50.41,50.84,50.05,6741800
"KO",51.81,"6/11/2007","3:01pm",+0.14,51.67,51.85,51.32,7223752
"MCD",51.28,"6/11/2007","3:01pm",-0.13,51.47,51.62,50.98,3825627
"MMM",85.47,"6/11/2007","3:01pm",-0.47,85.94,85.98,85.28,1780900
"MO",70.26,"6/11/2007","3:01pm",-0.04,70.25,70.50,69.76,5686085
"MRK",51.14,"6/11/2007","3:01pm",+1.00,50.30,51.35,50.04,8454600
"MSFT",30.16,"6/11/2007","3:06pm",+0.11,30.05,30.25,29.93,33439226
"PFE",26.42,"6/11/2007","3:01pm",-0.10,26.50,26.54,26.31,19178536
"PG",63.09,"6/11/2007","3:01pm",+0.02,62.80,63.21,62.75,5381146
"T",40.26,"6/11/2007","3:01pm",0.00,40.20,40.47,39.89,10923510
"UTX",70.21,"6/11/2007","3:01pm",-0.02,69.85,70.27,69.51,1741900
"VZ",43.54,"6/11/2007","3:01pm",+0.47,42.95,43.61,42.88,7071957
"WMT",49.7901,"6/11/2007","3:01pm",-0.2899,49.90,50.12,49.55,8630878
"XOM",83.29,"6/11/2007","3:01pm",+0.61,82.68,83.85,82.35,9962400
"AA",39.33,"6/11/2007","3:06pm",-0.33,39.67,40.18,39.25,3559780
"AIG",71.87,"6/11/2007","3:06pm",+0.34,71.29,72.03,71.15,4096696
"AXP",63.30,"6/11/2007","3:06pm",+0.26,62.79,63.42,62.42,2545430
"BA",97.70,"6/11/2007","3:06pm",-0.49,98.25,98.79,97.58,2170600
"C",53.66,"6/11/2007","3:06pm",+0.33,53.20,53.77,52.81,8668794
"CAT",79.0221,"6/11/2007","3:06pm",+0.5021,78.32,79.46,78.06,2871952
"DD",50.84,"6/11/2007","3:06pm",-0.29,51.13,51.21,50.59,2564597
"DIS",34.20,"6/11/2007","3:06pm",0.00,34.28,34.44,34.12,4903050
"GE",37.54,"6/11/2007","3:06pm",+0.22,37.07,37.61,37.05,17946600
"GM",31.76,"6/11/2007","3:06pm",+0.76,31.00,31.79,30.90,11923751
"HD",37.76,"6/11/2007","3:06pm",-0.19,37.78,37.83,37.62,9002967
"HON",57.17,"6/11/2007","3:06pm",-0.21,57.25,57.40,56.91,3177742
"HPQ",46.10,"6/11/2007","3:06pm",+0.40,45.80,46.29,45.46,7517183
"IBM",103.49,"6/11/2007","3:06pm",+0.42,102.87,104.00,102.50,3306904
"INTC",22.03,"6/11/2007","3:11pm",+0.20,21.70,22.08,21.69,31162120
"JNJ",62.50,"6/11/2007","3:06pm",+0.37,62.89,62.89,62.15,6420308
"JPM",50.65,"6/11/2007","3:06pm",+0.24,50.41,50.84,50.05,6851800
"KO",51.80,"6/11/2007","3:06pm",+0.13,51.67,51.85,51.32,7265152
"MCD",51.29,"6/11/2007","3:06pm",-0.12,51.47,51.62,50.98,3892827
"MMM",85.55,"6/11/2007","3:06pm",-0.39,85.94,85.98,85.28,1819600
"MO",70.23,"6/11/2007","3:06pm",-0.07,70.25,70.50,69.76,5764585
"MRK",51.12,"6/11/2007","3:06pm",+0.98,50.30,51.35,50.04,8577100
"MSFT",30.16,"6/11/2007","3:11pm",+0.11,30.05,30.25,29.93,34219296
"PFE",26.41,"6/11/2007","3:06pm",-0.11,26.50,26.54,26.31,19446136
"PG",63.07,"6/11/2007","3:06pm",0.00,62.80,63.21,62.75,5533446
"T",40.23,"6/11/2007","3:06pm",-0.03,40.20,40.47,39.89,11134010
"UTX",70.22,"6/11/2007","3:06pm",-0.01,69.85,70.27,69.51,1781800
"VZ",43.54,"6/11/2007","3:06pm",+0.47,42.95,43.61,42.88,7163857
"WMT",49.795,"6/11/2007","3:06pm",-0.285,49.90,50.12,49.55,8740778
"XOM",83.31,"6/11/2007","3:06pm",+0.63,82.68,83.85,82.35,10075100
"AA",39.37,"6/11/2007","3:11pm",-0.29,39.67,40.18,39.25,3601080
"AIG",71.86,"6/11/2007","3:11pm",+0.33,71.29,72.03,71.15,4171396
"AXP",63.28,"6/11/2007","3:11pm",+0.24,62.79,63.42,62.42,2572030
"BA",97.70,"6/11/2007","3:11pm",-0.49,98.25,98.79,97.58,2202300
"C",53.60,"6/11/2007","3:11pm",+0.27,53.20,53.77,52.81,8910394
"CAT",79.10,"6/11/2007","3:11pm",+0.58,78.32,79.46,78.06,2926952
"DD",50.84,"6/11/2007","3:11pm",-0.29,51.13,51.21,50.59,2592497
"DIS",34.195,"6/11/2007","3:11pm",-0.005,34.28,34.44,34.12,5006550
"GE",37.56,"6/11/2007","3:11pm",+0.24,37.07,37.61,37.05,18148100
"GM",31.81,"6/11/2007","3:11pm",+0.81,31.00,31.82,30.90,12211151
"HD",37.74,"6/11/2007","3:11pm",-0.21,37.78,37.83,37.62,9075667
"HON",57.24,"6/11/2007","3:11pm",-0.14,57.25,57.40,56.91,3219242
"HPQ",46.12,"6/11/2007","3:11pm",+0.42,45.80,46.29,45.46,7596783
"IBM",103.52,"6/11/2007","3:11pm",+0.45,102.87,104.00,102.50,3347004
"INTC",22.03,"6/11/2007","3:16pm",+0.20,21.70,22.08,21.69,31499736
"JNJ",62.48,"6/11/2007","3:11pm",+0.35,62.89,62.89,62.15,6626708
"JPM",50.64,"6/11/2007","3:11pm",+0.23,50.41,50.84,50.05,6957100
"KO",51.80,"6/11/2007","3:11pm",+0.13,51.67,51.85,51.32,7305952
"MCD",51.28,"6/11/2007","3:11pm",-0.13,51.47,51.62,50.98,3951227
"MMM",85.52,"6/11/2007","3:11pm",-0.42,85.94,85.98,85.28,1844000
"MO",70.26,"6/11/2007","3:11pm",-0.04,70.25,70.50,69.76,5802685
"MRK",51.19,"6/11/2007","3:11pm",+1.05,50.30,51.35,50.04,8710500
"MSFT",30.14,"6/11/2007","3:16pm",+0.09,30.05,30.25,29.93,35084560
"PFE",26.42,"6/11/2007","3:11pm",-0.10,26.50,26.54,26.31,19904950
"PG",63.08,"6/11/2007","3:11pm",+0.01,62.80,63.21,62.75,5640146
"T",40.25,"6/11/2007","3:11pm",-0.01,40.20,40.47,39.89,11272135
"UTX",70.21,"6/11/2007","3:11pm",-0.02,69.85,70.27,69.51,1802900
"VZ",43.56,"6/11/2007","3:11pm",+0.49,42.95,43.61,42.88,7294957
"WMT",49.83,"6/11/2007","3:11pm",-0.25,49.90,50.12,49.55,8885778
"XOM",83.3328,"6/11/2007","3:11pm",+0.6528,82.68,83.85,82.35,10226000
"AA",39.36,"6/11/2007","3:16pm",-0.30,39.67,40.18,39.25,3628080
"AIG",71.86,"6/11/2007","3:16pm",+0.33,71.29,72.03,71.15,4253196
"AXP",63.27,"6/11/2007","3:16pm",+0.23,62.79,63.42,62.42,2599530
"BA",97.62,"6/11/2007","3:16pm",-0.57,98.25,98.79,97.58,2240000
"C",53.63,"6/11/2007","3:16pm",+0.30,53.20,53.77,52.81,9064594
"CAT",79.1263,"6/11/2007","3:16pm",+0.6063,78.32,79.46,78.06,2961952
"DD",50.84,"6/11/2007","3:16pm",-0.29,51.13,51.21,50.59,2614197
"DIS",34.19,"6/11/2007","3:16pm",-0.01,34.28,34.44,34.12,5055750
"GE",37.58,"6/11/2007","3:16pm",+0.26,37.07,37.61,37.05,18410300
"GM",31.79,"6/11/2007","3:16pm",+0.79,31.00,31.82,30.90,12429251
"HD",37.73,"6/11/2007","3:16pm",-0.22,37.78,37.83,37.62,9252867
"HON",57.22,"6/11/2007","3:16pm",-0.16,57.25,57.40,56.91,3267342
"HPQ",46.13,"6/11/2007","3:16pm",+0.43,45.80,46.29,45.46,7732283
"IBM",103.52,"6/11/2007","3:16pm",+0.45,102.87,104.00,102.50,3390804
"INTC",22.03,"6/11/2007","3:21pm",+0.20,21.70,22.08,21.69,31747072
"JNJ",62.46,"6/11/2007","3:16pm",+0.33,62.89,62.89,62.15,6718808
"JPM",50.66,"6/11/2007","3:16pm",+0.25,50.41,50.84,50.05,7077000
"KO",51.81,"6/11/2007","3:16pm",+0.14,51.67,51.85,51.32,7356152
"MCD",51.28,"6/11/2007","3:16pm",-0.13,51.47,51.62,50.98,4004827
"MMM",85.50,"6/11/2007","3:16pm",-0.44,85.94,85.98,85.28,1863700
"MO",70.24,"6/11/2007","3:16pm",-0.06,70.25,70.50,69.76,5895585
"MRK",51.17,"6/11/2007","3:16pm",+1.03,50.30,51.35,50.04,8885200
"MSFT",30.18,"6/11/2007","3:21pm",+0.13,30.05,30.25,29.93,35482676
"PFE",26.41,"6/11/2007","3:16pm",-0.11,26.50,26.54,26.31,20145150
"PG",63.07,"6/11/2007","3:16pm",0.00,62.80,63.21,62.75,5824046
"T",40.24,"6/11/2007","3:16pm",-0.02,40.20,40.47,39.89,11393435
"UTX",70.20,"6/11/2007","3:16pm",-0.03,69.85,70.27,69.51,1819800
"VZ",43.56,"6/11/2007","3:16pm",+0.49,42.95,43.61,42.88,7465357
"WMT",49.79,"6/11/2007","3:16pm",-0.29,49.90,50.12,49.55,9009578
"XOM",83.29,"6/11/2007","3:16pm",+0.61,82.68,83.85,82.35,10323500
"AA",39.41,"6/11/2007","3:21pm",-0.25,39.67,40.18,39.25,3683980
"AIG",71.87,"6/11/2007","3:21pm",+0.34,71.29,72.03,71.15,4342596
"AXP",63.28,"6/11/2007","3:21pm",+0.24,62.79,63.42,62.42,2631030
"BA",97.79,"6/11/2007","3:21pm",-0.40,98.25,98.79,97.58,2283500
"C",53.67,"6/11/2007","3:21pm",+0.34,53.20,53.77,52.81,9345794
"CAT",79.18,"6/11/2007","3:21pm",+0.66,78.32,79.46,78.06,3018652
"DD",50.85,"6/11/2007","3:21pm",-0.28,51.13,51.21,50.59,2681597
"DIS",34.189,"6/11/2007","3:21pm",-0.011,34.28,34.44,34.12,5129050
"GE",37.59,"6/11/2007","3:21pm",+0.27,37.07,37.61,37.05,18759500
"GM",31.83,"6/11/2007","3:21pm",+0.83,31.00,31.84,30.90,12621451
"HD",37.74,"6/11/2007","3:21pm",-0.21,37.78,37.83,37.62,9337467
"HON",57.25,"6/11/2007","3:21pm",-0.13,57.25,57.40,56.91,3305486
"HPQ",46.15,"6/11/2007","3:21pm",+0.45,45.80,46.29,45.46,7875783
"IBM",103.58,"6/11/2007","3:21pm",+0.51,102.87,104.00,102.50,3430404
"INTC",22.03,"6/11/2007","3:26pm",+0.20,21.70,22.08,21.69,32604206
"JNJ",62.44,"6/11/2007","3:21pm",+0.31,62.89,62.89,62.15,6819808
"JPM",50.68,"6/11/2007","3:21pm",+0.27,50.41,50.84,50.05,7182200
"KO",51.80,"6/11/2007","3:21pm",+0.13,51.67,51.85,51.32,7430852
"MCD",51.288,"6/11/2007","3:21pm",-0.122,51.47,51.62,50.98,4044427
"MMM",85.54,"6/11/2007","3:21pm",-0.40,85.94,85.98,85.28,1903500
"MO",70.28,"6/11/2007","3:21pm",-0.02,70.25,70.50,69.76,5949185
"MRK",51.13,"6/11/2007","3:21pm",+0.99,50.30,51.35,50.04,9078900
"MSFT",30.15,"6/11/2007","3:26pm",+0.10,30.05,30.25,29.93,36214532
"PFE",26.44,"6/11/2007","3:21pm",-0.08,26.50,26.54,26.31,20502150
"PG",63.10,"6/11/2007","3:21pm",+0.03,62.80,63.21,62.75,5930246
"T",40.26,"6/11/2007","3:21pm",0.00,40.20,40.47,39.89,11546235
"UTX",70.28,"6/11/2007","3:21pm",+0.05,69.85,70.27,69.51,1852300
"VZ",43.58,"6/11/2007","3:21pm",+0.51,42.95,43.61,42.88,7563557
"WMT",49.82,"6/11/2007","3:21pm",-0.26,49.90,50.12,49.55,9134278
"XOM",83.37,"6/11/2007","3:21pm",+0.69,82.68,83.85,82.35,10394600
"AA",39.36,"6/11/2007","3:26pm",-0.30,39.67,40.18,39.25,3734180
"AIG",71.85,"6/11/2007","3:26pm",+0.32,71.29,72.03,71.15,4412096
"AXP",63.26,"6/11/2007","3:26pm",+0.22,62.79,63.42,62.42,2656530
"BA",97.75,"6/11/2007","3:26pm",-0.44,98.25,98.79,97.58,2318700
"C",53.65,"6/11/2007","3:26pm",+0.32,53.20,53.77,52.81,9469794
"CAT",79.14,"6/11/2007","3:26pm",+0.62,78.32,79.46,78.06,3063152
"DD",50.85,"6/11/2007","3:26pm",-0.28,51.13,51.21,50.59,2734497
"DIS",34.20,"6/11/2007","3:26pm",0.00,34.28,34.44,34.12,5218750
"GE",37.61,"6/11/2007","3:26pm",+0.29,37.07,37.61,37.05,19343000
"GM",31.88,"6/11/2007","3:26pm",+0.88,31.00,31.90,30.90,12954222
"HD",37.7382,"6/11/2007","3:26pm",-0.2118,37.78,37.83,37.62,9712367
"HON",57.23,"6/11/2007","3:26pm",-0.15,57.25,57.40,56.91,3354186
"HPQ",46.15,"6/11/2007","3:26pm",+0.45,45.80,46.29,45.46,7964983
"IBM",103.48,"6/11/2007","3:26pm",+0.41,102.87,104.00,102.50,3487304
"INTC",22.05,"6/11/2007","3:31pm",+0.22,21.70,22.08,21.69,33024848
"JNJ",62.38,"6/11/2007","3:26pm",+0.25,62.89,62.89,62.15,6981631
"JPM",50.65,"6/11/2007","3:26pm",+0.24,50.41,50.84,50.05,7366500
"KO",51.78,"6/11/2007","3:26pm",+0.11,51.67,51.85,51.32,7479252
"MCD",51.21,"6/11/2007","3:26pm",-0.20,51.47,51.62,50.98,4117427
"MMM",85.55,"6/11/2007","3:26pm",-0.39,85.94,85.98,85.28,1925800
"MO",70.2525,"6/11/2007","3:26pm",-0.0475,70.25,70.50,69.76,6009485
"MRK",51.09,"6/11/2007","3:26pm",+0.95,50.30,51.35,50.04,9266600
"MSFT",30.165,"6/11/2007","3:31pm",+0.115,30.05,30.25,29.93,36431612
"PFE",26.40,"6/11/2007","3:26pm",-0.12,26.50,26.54,26.31,20767150
"PG",63.08,"6/11/2007","3:26pm",+0.01,62.80,63.21,62.75,5987546
"T",40.25,"6/11/2007","3:26pm",-0.01,40.20,40.47,39.88,13610435
"UTX",70.25,"6/11/2007","3:26pm",+0.02,69.85,70.30,69.51,1883100
"VZ",43.58,"6/11/2007","3:26pm",+0.51,42.95,43.61,42.88,7711757
"WMT",49.80,"6/11/2007","3:26pm",-0.28,49.90,50.12,49.55,9419178
"XOM",83.2854,"6/11/2007","3:26pm",+0.6054,82.68,83.85,82.35,10509700
"AA",39.37,"6/11/2007","3:31pm",-0.29,39.67,40.18,39.25,3767480
"AIG",71.84,"6/11/2007","3:31pm",+0.31,71.29,72.03,71.15,4469996
"AXP",63.27,"6/11/2007","3:31pm",+0.23,62.79,63.42,62.42,2681730
"BA",97.66,"6/11/2007","3:31pm",-0.53,98.25,98.79,97.58,2347600
"C",53.63,"6/11/2007","3:31pm",+0.30,53.20,53.77,52.81,9570094
"CAT",79.15,"6/11/2007","3:31pm",+0.63,78.32,79.46,78.06,3108752
"DD",50.83,"6/11/2007","3:31pm",-0.30,51.13,51.21,50.59,2758297
"DIS",34.20,"6/11/2007","3:31pm",0.00,34.28,34.44,34.12,5359050
"GE",37.61,"6/11/2007","3:31pm",+0.29,37.07,37.61,37.05,19495200
"GM",31.83,"6/11/2007","3:31pm",+0.83,31.00,31.90,30.90,13338922
"HD",37.7275,"6/11/2007","3:31pm",-0.2225,37.78,37.83,37.62,9833219
"HON",57.23,"6/11/2007","3:31pm",-0.15,57.25,57.40,56.91,3411886
"HPQ",46.16,"6/11/2007","3:31pm",+0.46,45.80,46.29,45.46,8108883
"IBM",103.48,"6/11/2007","3:31pm",+0.41,102.87,104.00,102.50,3582104
"INTC",22.02,"6/11/2007","3:36pm",+0.19,21.70,22.08,21.69,33811596
"JNJ",62.38,"6/11/2007","3:31pm",+0.25,62.89,62.89,62.15,7072531
"JPM",50.6225,"6/11/2007","3:31pm",+0.2125,50.41,50.84,50.05,7423100
"KO",51.78,"6/11/2007","3:31pm",+0.11,51.67,51.85,51.32,7527052
"MCD",51.17,"6/11/2007","3:31pm",-0.24,51.47,51.62,50.98,4207427
"MMM",85.50,"6/11/2007","3:31pm",-0.44,85.94,85.98,85.28,1954000
"MO",70.26,"6/11/2007","3:31pm",-0.04,70.25,70.50,69.76,6068285
"MRK",51.15,"6/11/2007","3:31pm",+1.01,50.30,51.35,50.04,9411500
"MSFT",30.14,"6/11/2007","3:36pm",+0.09,30.05,30.25,29.93,37331996
"PFE",26.40,"6/11/2007","3:31pm",-0.12,26.50,26.54,26.31,21355550
"PG",63.11,"6/11/2007","3:31pm",+0.04,62.80,63.21,62.75,6055546
"T",40.24,"6/11/2007","3:31pm",-0.02,40.20,40.47,39.88,13730535
"UTX",70.26,"6/11/2007","3:31pm",+0.03,69.85,70.30,69.51,1985400
"VZ",43.58,"6/11/2007","3:31pm",+0.51,42.95,43.61,42.88,7833157
"WMT",49.80,"6/11/2007","3:31pm",-0.28,49.90,50.12,49.55,9490578
"XOM",83.275,"6/11/2007","3:31pm",+0.595,82.68,83.85,82.35,10612200
"AA",39.30,"6/11/2007","3:36pm",-0.36,39.67,40.18,39.25,3811480
"AIG",71.77,"6/11/2007","3:36pm",+0.24,71.29,72.03,71.15,4581496
"AXP",63.155,"6/11/2007","3:36pm",+0.115,62.79,63.42,62.42,2721130
"BA",97.56,"6/11/2007","3:36pm",-0.63,98.25,98.79,97.55,2383000
"C",53.54,"6/11/2007","3:36pm",+0.21,53.20,53.77,52.81,11390094
"CAT",79.04,"6/11/2007","3:36pm",+0.52,78.32,79.46,78.06,3145152
"DD",50.76,"6/11/2007","3:36pm",-0.37,51.13,51.21,50.59,2813297
"DIS",34.18,"6/11/2007","3:36pm",-0.02,34.28,34.44,34.12,5431250
"GE",37.58,"6/11/2007","3:36pm",+0.26,37.07,37.61,37.05,19977600
"GM",31.79,"6/11/2007","3:36pm",+0.79,31.00,31.90,30.90,13573622
"HD",37.72,"6/11/2007","3:36pm",-0.23,37.78,37.83,37.62,10373519
"HON",57.18,"6/11/2007","3:36pm",-0.20,57.25,57.40,56.91,3490736
"HPQ",46.10,"6/11/2007","3:36pm",+0.40,45.80,46.29,45.46,8224783
"IBM",103.36,"6/11/2007","3:36pm",+0.29,102.87,104.00,102.50,3667004
"INTC",22.02,"6/11/2007","3:41pm",+0.19,21.70,22.08,21.69,34379072
"JNJ",62.33,"6/11/2007","3:36pm",+0.20,62.89,62.89,62.15,7231131
"JPM",50.58,"6/11/2007","3:36pm",+0.17,50.41,50.84,50.05,7580900
"KO",51.73,"6/11/2007","3:36pm",+0.06,51.67,51.85,51.32,7588352
"MCD",51.17,"6/11/2007","3:36pm",-0.24,51.47,51.62,50.98,4327427
"MMM",85.42,"6/11/2007","3:36pm",-0.52,85.94,85.98,85.28,1997700
"MO",70.24,"6/11/2007","3:36pm",-0.06,70.25,70.50,69.76,6182685
"MRK",51.15,"6/11/2007","3:36pm",+1.01,50.30,51.35,50.04,9552400
"MSFT",30.11,"6/11/2007","3:41pm",+0.06,30.05,30.25,29.93,37726620
"PFE",26.41,"6/11/2007","3:36pm",-0.11,26.50,26.54,26.31,21924450
"PG",63.0627,"6/11/2007","3:36pm",-0.0073,62.80,63.21,62.75,6121146
"T",40.23,"6/11/2007","3:36pm",-0.03,40.20,40.47,39.88,13995835
"UTX",70.17,"6/11/2007","3:36pm",-0.06,69.85,70.30,69.51,2031100
"VZ",43.55,"6/11/2007","3:36pm",+0.48,42.95,43.61,42.88,7990757
"WMT",49.811,"6/11/2007","3:36pm",-0.269,49.90,50.12,49.55,9655678
"XOM",83.17,"6/11/2007","3:36pm",+0.49,82.68,83.85,82.35,10797200
"AA",39.28,"6/11/2007","3:41pm",-0.38,39.67,40.18,39.25,3906080
"AIG",71.73,"6/11/2007","3:41pm",+0.20,71.29,72.03,71.15,4691496
"AXP",63.15,"6/11/2007","3:41pm",+0.11,62.79,63.42,62.42,2766030
"BA",97.50,"6/11/2007","3:41pm",-0.69,98.25,98.79,97.48,2453500
"C",53.51,"6/11/2007","3:41pm",+0.18,53.20,53.77,52.81,11535394
"CAT",78.98,"6/11/2007","3:41pm",+0.46,78.32,79.46,78.06,3172952
"DD",50.73,"6/11/2007","3:41pm",-0.40,51.13,51.21,50.59,2869897
"DIS",34.18,"6/11/2007","3:41pm",-0.02,34.28,34.44,34.12,5648050
"GE",37.58,"6/11/2007","3:41pm",+0.26,37.07,37.61,37.05,20658300
"GM",31.73,"6/11/2007","3:41pm",+0.73,31.00,31.90,30.90,13983822
"HD",37.72,"6/11/2007","3:41pm",-0.23,37.78,37.83,37.62,10596819
"HON",57.16,"6/11/2007","3:41pm",-0.22,57.25,57.40,56.91,3548036
"HPQ",46.072,"6/11/2007","3:41pm",+0.372,45.80,46.29,45.46,8398683
"IBM",103.38,"6/11/2007","3:41pm",+0.31,102.87,104.00,102.50,3741504
"INTC",21.992,"6/11/2007","3:46pm",+0.162,21.70,22.08,21.69,35566072
"JNJ",62.29,"6/11/2007","3:41pm",+0.16,62.89,62.89,62.15,7444481
"JPM",50.59,"6/11/2007","3:41pm",+0.18,50.41,50.84,50.05,7794800
"KO",51.74,"6/11/2007","3:41pm",+0.07,51.67,51.85,51.32,7758670
"MCD",51.25,"6/11/2007","3:41pm",-0.16,51.47,51.62,50.98,4427195
"MMM",85.50,"6/11/2007","3:41pm",-0.44,85.94,85.98,85.28,2066900
"MO",70.25,"6/11/2007","3:41pm",-0.05,70.25,70.50,69.76,6272385
"MRK",51.14,"6/11/2007","3:41pm",+1.00,50.30,51.35,50.04,9785300
"MSFT",30.08,"6/11/2007","3:46pm",+0.03,30.05,30.25,29.93,38740488
"PFE",26.43,"6/11/2007","3:41pm",-0.09,26.50,26.54,26.31,22573150
"PG",63.06,"6/11/2007","3:41pm",-0.01,62.80,63.21,62.75,6204746
"T",40.25,"6/11/2007","3:41pm",-0.01,40.20,40.47,39.88,14297535
"UTX",70.12,"6/11/2007","3:41pm",-0.11,69.85,70.30,69.51,2068500
"VZ",43.56,"6/11/2007","3:41pm",+0.49,42.95,43.61,42.88,8283057
"WMT",49.85,"6/11/2007","3:41pm",-0.23,49.90,50.12,49.55,9905878
"XOM",83.1801,"6/11/2007","3:41pm",+0.5001,82.68,83.85,82.35,10980200
"AA",39.28,"6/11/2007","3:46pm",-0.38,39.67,40.18,39.21,4013480
"AIG",71.74,"6/11/2007","3:46pm",+0.21,71.29,72.03,71.15,4893496
"AXP",63.13,"6/11/2007","3:46pm",+0.09,62.79,63.42,62.42,2811230
"BA",97.50,"6/11/2007","3:46pm",-0.69,98.25,98.79,97.44,2545100
"C",53.47,"6/11/2007","3:46pm",+0.14,53.20,53.77,52.81,11812294
"CAT",78.98,"6/11/2007","3:46pm",+0.46,78.32,79.46,78.06,3228752
"DD",50.78,"6/11/2007","3:46pm",-0.35,51.13,51.21,50.59,2971197
"DIS",34.17,"6/11/2007","3:46pm",-0.03,34.28,34.44,34.12,5764350
"GE",37.53,"6/11/2007","3:46pm",+0.21,37.07,37.6202,37.05,21261200
"GM",31.74,"6/11/2007","3:46pm",+0.74,31.00,31.90,30.90,14221022
"HD",37.69,"6/11/2007","3:46pm",-0.26,37.78,37.83,37.62,10829419
"HON",57.13,"6/11/2007","3:46pm",-0.25,57.25,57.40,56.91,3612436
"HPQ",46.06,"6/11/2007","3:46pm",+0.36,45.80,46.29,45.46,8528683
"IBM",103.37,"6/11/2007","3:46pm",+0.30,102.87,104.00,102.50,3846604
"INTC",21.97,"6/11/2007","3:51pm",+0.14,21.70,22.08,21.69,37733764
"JNJ",62.28,"6/11/2007","3:46pm",+0.15,62.89,62.89,62.15,7592281
"JPM",50.57,"6/11/2007","3:46pm",+0.16,50.41,50.84,50.05,7987300
"KO",51.71,"6/11/2007","3:46pm",+0.04,51.67,51.85,51.32,7854570
"MCD",51.31,"6/11/2007","3:46pm",-0.10,51.47,51.62,50.98,4569195
"MMM",85.41,"6/11/2007","3:46pm",-0.53,85.94,85.98,85.28,2120500
"MO",70.24,"6/11/2007","3:46pm",-0.06,70.25,70.50,69.76,6364785
"MRK",51.11,"6/11/2007","3:46pm",+0.97,50.30,51.35,50.04,9941300
"MSFT",30.04,"6/11/2007","3:51pm",-0.01,30.05,30.25,29.93,41124800
"PFE",26.41,"6/11/2007","3:46pm",-0.11,26.50,26.54,26.31,23036750
"PG",63.05,"6/11/2007","3:46pm",-0.02,62.80,63.21,62.75,6374346
"T",40.21,"6/11/2007","3:46pm",-0.05,40.20,40.47,39.88,15620735
"UTX",70.19,"6/11/2007","3:46pm",-0.04,69.85,70.30,69.51,2171000
"VZ",43.569,"6/11/2007","3:46pm",+0.499,42.95,43.61,42.88,8442057
"WMT",49.85,"6/11/2007","3:46pm",-0.23,49.90,50.12,49.55,10081678
"XOM",83.14,"6/11/2007","3:46pm",+0.46,82.68,83.85,82.35,11246800
"AA",39.29,"6/11/2007","3:51pm",-0.37,39.67,40.18,39.21,4132380
"AIG",71.62,"6/11/2007","3:51pm",+0.09,71.29,72.03,71.15,5038729
"AXP",63.09,"6/11/2007","3:51pm",+0.05,62.79,63.42,62.42,2861530
"BA",97.49,"6/11/2007","3:51pm",-0.70,98.25,98.79,97.43,3063600
"C",53.42,"6/11/2007","3:51pm",+0.09,53.20,53.77,52.81,12267394
"CAT",78.78,"6/11/2007","3:51pm",+0.26,78.32,79.46,78.06,3287352
"DD",50.73,"6/11/2007","3:51pm",-0.40,51.13,51.21,50.59,3033697
"DIS",34.135,"6/11/2007","3:51pm",-0.065,34.28,34.44,34.12,5919350
"GE",37.49,"6/11/2007","3:51pm",+0.17,37.07,37.6202,37.05,21532000
"GM",31.72,"6/11/2007","3:51pm",+0.72,31.00,31.90,30.90,14377693
"HD",37.67,"6/11/2007","3:51pm",-0.28,37.78,37.83,37.62,11229419
"HON",57.04,"6/11/2007","3:51pm",-0.34,57.25,57.40,56.91,3682536
"HPQ",46.00,"6/11/2007","3:51pm",+0.30,45.80,46.29,45.46,8652383
"IBM",103.20,"6/11/2007","3:51pm",+0.13,102.87,104.00,102.50,3934104
"INTC",21.97,"6/11/2007","3:56pm",+0.14,21.70,22.08,21.69,38481016
"JNJ",62.22,"6/11/2007","3:51pm",+0.09,62.89,62.89,62.15,7738581
"JPM",50.48,"6/11/2007","3:51pm",+0.07,50.41,50.84,50.05,8466180
"KO",51.65,"6/11/2007","3:51pm",-0.02,51.67,51.85,51.32,7921870
"MCD",51.26,"6/11/2007","3:51pm",-0.15,51.47,51.62,50.98,5379392
"MMM",85.26,"6/11/2007","3:51pm",-0.68,85.94,85.98,85.28,2179200
"MO",70.22,"6/11/2007","3:51pm",-0.08,70.25,70.50,69.76,6468485
"MRK",51.09,"6/11/2007","3:51pm",+0.95,50.30,51.35,50.04,10126700
"MSFT",30.04,"6/11/2007","3:56pm",-0.01,30.05,30.25,29.93,45401260
"PFE",26.36,"6/11/2007","3:51pm",-0.16,26.50,26.54,26.31,23619450
"PG",63.01,"6/11/2007","3:51pm",-0.06,62.80,63.21,62.75,6447846
"T",40.14,"6/11/2007","3:51pm",-0.12,40.20,40.47,39.88,15842235
"UTX",70.19,"6/11/2007","3:51pm",-0.04,69.85,70.30,69.51,2300500
"VZ",43.51,"6/11/2007","3:51pm",+0.44,42.95,43.61,42.88,8663757
"WMT",49.81,"6/11/2007","3:51pm",-0.27,49.90,50.12,49.55,10280178
"XOM",82.99,"6/11/2007","3:51pm",+0.31,82.68,83.85,82.35,11476800
"AA",39.29,"6/11/2007","3:56pm",-0.37,39.67,40.18,39.21,4279480
"AIG",71.63,"6/11/2007","3:56pm",+0.10,71.29,72.03,71.15,5259629
"AXP",63.06,"6/11/2007","3:56pm",+0.02,62.79,63.42,62.42,2932030
"BA",97.48,"6/11/2007","3:56pm",-0.71,98.25,98.79,97.43,3134100
"C",53.46,"6/11/2007","3:56pm",+0.13,53.20,53.77,52.81,12689394
"CAT",78.76,"6/11/2007","3:56pm",+0.24,78.32,79.46,78.06,3364652
"DD",50.70,"6/11/2007","3:56pm",-0.43,51.13,51.21,50.59,3120297
"DIS",34.16,"6/11/2007","3:56pm",-0.04,34.28,34.44,34.12,6061350
"GE",37.47,"6/11/2007","3:56pm",+0.15,37.07,37.6202,37.05,22045900
"GM",31.72,"6/11/2007","3:56pm",+0.72,31.00,31.90,30.90,14702993
"HD",37.67,"6/11/2007","3:56pm",-0.28,37.78,37.83,37.62,11654819
"HON",56.95,"6/11/2007","3:56pm",-0.43,57.25,57.40,56.91,3802936
"HPQ",45.93,"6/11/2007","3:56pm",+0.23,45.80,46.29,45.46,11355083
"IBM",103.01,"6/11/2007","3:56pm",-0.06,102.87,104.00,102.50,4096804
"INTC",21.93,"6/11/2007","4:01pm",+0.10,21.70,22.08,21.69,40860336
"JNJ",62.29,"6/11/2007","3:56pm",+0.16,62.89,62.89,62.15,7933681
"JPM",50.43,"6/11/2007","3:56pm",+0.02,50.41,50.84,50.05,8654880
"KO",51.66,"6/11/2007","3:56pm",-0.01,51.67,51.85,51.32,7987870
"MCD",51.30,"6/11/2007","3:56pm",-0.11,51.47,51.62,50.98,5548192
"MMM",85.18,"6/11/2007","3:56pm",-0.76,85.94,85.98,85.17,2274500
"MO",70.22,"6/11/2007","3:56pm",-0.08,70.25,70.50,69.76,6635085
"MRK",51.06,"6/11/2007","3:56pm",+0.92,50.30,51.35,50.04,10461500
"MSFT",30.02,"6/11/2007","4:00pm",-0.03,30.05,30.25,29.93,46709236
"PFE",26.37,"6/11/2007","3:56pm",-0.15,26.50,26.54,26.31,24178850
"PG",63.02,"6/11/2007","3:56pm",-0.05,62.80,63.21,62.75,6576946
"T",40.0918,"6/11/2007","3:56pm",-0.1682,40.20,40.47,39.88,16125935
"UTX",70.17,"6/11/2007","3:56pm",-0.06,69.85,70.30,69.51,2406200
"VZ",43.48,"6/11/2007","3:56pm",+0.41,42.95,43.61,42.88,9009057
"WMT",49.79,"6/11/2007","3:56pm",-0.29,49.90,50.12,49.55,10441378
"XOM",82.96,"6/11/2007","3:56pm",+0.28,82.68,83.85,82.35,11744600
"AA",39.30,"6/11/2007","4:01pm",-0.36,39.67,40.18,39.14,4516480
"AIG",71.65,"6/11/2007","4:00pm",+0.12,71.29,72.03,71.15,5942029
"AXP",63.06,"6/11/2007","4:00pm",+0.02,62.79,63.42,62.42,3050830
"BA",97.55,"6/11/2007","4:00pm",-0.64,98.25,98.79,97.42,3300500
"C",53.47,"6/11/2007","4:01pm",+0.14,53.20,53.77,52.81,13457894
"CAT",78.75,"6/11/2007","4:00pm",+0.23,78.32,79.46,78.06,3456552
"DD",50.73,"6/11/2007","3:59pm",-0.40,51.13,51.21,50.59,3162997
"DIS",34.15,"6/11/2007","3:59pm",-0.05,34.28,34.44,34.12,6162650
"GE",37.46,"6/11/2007","4:01pm",+0.14,37.07,37.6202,37.05,23163100
"GM",31.77,"6/11/2007","4:00pm",+0.77,31.00,31.90,30.90,15223093
"HD",37.71,"6/11/2007","4:00pm",-0.24,37.78,37.83,37.62,12074119
"HON",57.02,"6/11/2007","3:59pm",-0.36,57.25,57.40,56.91,3911336
"HPQ",45.89,"6/11/2007","4:00pm",+0.19,45.80,46.29,45.46,11960883
"IBM",103.22,"6/11/2007","4:01pm",+0.15,102.87,104.00,102.50,4668204
"INTC",21.93,"6/11/2007","4:01pm",+0.10,21.70,22.08,21.69,41134284
"JNJ",62.27,"6/11/2007","4:00pm",+0.14,62.89,62.89,62.15,8452146
"JPM",50.45,"6/11/2007","4:00pm",+0.04,50.41,50.84,50.05,8869280
"KO",51.65,"6/11/2007","3:59pm",-0.02,51.67,51.85,51.32,8049770
"MCD",51.25,"6/11/2007","4:01pm",-0.16,51.47,51.62,50.98,5969292
"MMM",85.30,"6/11/2007","4:01pm",-0.64,85.94,85.98,85.17,2454400
"MO",70.22,"6/11/2007","4:00pm",-0.08,70.25,70.50,69.76,6887785
"MRK",51.09,"6/11/2007","3:59pm",+0.95,50.30,51.35,50.04,10623065
"MSFT",30.02,"6/11/2007","4:00pm",-0.03,30.05,30.25,29.93,46924636
"PFE",26.37,"6/11/2007","4:00pm",-0.15,26.50,26.54,26.31,25287450
"PG",63.05,"6/11/2007","4:00pm",-0.02,62.80,63.21,62.75,6920246
"T",40.12,"6/11/2007","4:00pm",-0.14,40.20,40.47,39.88,16712535
"UTX",70.18,"6/11/2007","4:00pm",-0.05,69.85,70.30,69.51,2660900
"VZ",43.47,"6/11/2007","3:59pm",+0.40,42.95,43.61,42.88,9156827
"WMT",49.81,"6/11/2007","4:00pm",-0.27,49.90,50.12,49.55,10924878
"XOM",83.06,"6/11/2007","4:00pm",+0.38,82.68,83.85,82.35,12427710