2005 11 2 09:30:00 570 1 MSFT 2 25.86 25.87 25.86 25.87 830 25.86 2005 11 2 09:41:00 581 1 MSFT 2 25.93 25.94 25.93 25.94 229 25.93 2005 11 2 09:42:00 582 1 MSFT 4 25.95 25.96 25.94 25.95 385 25.95 2005 11 2 09:43:00 583 1 MSFT 2 25.95 25.96 25.95 25.96 245 25.95 2005 11 2 09:44:00 584 1 MSFT 8 25.96 25.99 25.96 25.99 786 25.97 2005 11 2 09:45:00 585 1 MSFT 15 25.99 26.02 25.96 25.99 1518 25.98 2005 11 2 09:46:00 586 1 MSFT 8 25.99 26.03 25.99 26.03 417 26 2005 11 2 09:47:00 587 1 MSFT 4 26.01 26.02 26.01 26.02 272 26.01 2005 11 2 09:48:00 588 1 MSFT 12 26.02 26.04 26.01 26.04 1134 26.02 2005 11 2 09:49:00 589 1 MSFT 2 26.04 26.05 26.04 26.05 212 26.04 2005 11 2 09:50:00 590 1 MSFT 4 26.03 26.05 26.03 26.04 671 26.03 2005 11 2 09:51:00 591 1 MSFT 4 26.03 26.05 26.03 26.05 1131 26.03 2005 11 2 09:52:00 592 1 MSFT 8 26.03 26.07 26.03 26.05 1607 26.03 2005 11 2 09:53:00 593 1 MSFT 7 26.05 26.07 26.04 26.07 628 26.04 2005 11 2 09:54:00 594 1 MSFT 8 26.04 26.08 26.04 26.07 1221 26.06 2005 11 2 09:55:00 595 1 MSFT 16 26.05 26.09 26.05 26.09 2397 26.07 2005 11 2 09:56:00 596 1 MSFT 8 26.07 26.09 26.07 26.09 1118 26.07 2005 11 2 09:57:00 597 1 MSFT 12 26.1 26.12 26.1 26.11 1516 26.1 2005 11 2 09:58:00 598 1 MSFT 6 26.11 26.15 26.11 26.15 1047 26.13 2005 11 2 09:59:00 599 1 MSFT 8 26.12 26.13 26.11 26.12 1337 26.11 2005 11 2 10:00:00 600 1 MSFT 10 26.12 26.18 26.12 26.17 1378 26.15 2005 11 2 10:01:00 601 1 MSFT 13 26.12 26.15 26.12 26.15 1721 26.12 2005 11 2 10:02:00 602 1 MSFT 10 26.15 26.16 26.12 26.16 1728 26.14 2005 11 2 10:03:00 603 1 MSFT 10 26.16 26.17 26.12 26.15 1587 26.14 2005 11 2 10:04:00 604 1 MSFT 2 26.15 26.16 26.15 26.16 236 26.15 2005 11 2 10:06:00 606 1 MSFT 6 26.15 26.16 26.13 26.16 514 26.13 2005 11 2 10:07:00 607 1 MSFT 4 26.15 26.15 26.13 26.13 548 26.13 2005 11 2 10:08:00 608 1 MSFT 5 26.14 26.15 26.12 26.13 465 26.12 2005 11 2 10:10:00 610 1 MSFT 4 26.13 26.15 26.13 26.13 296 26.13 2005 11 2 10:11:00 611 1 MSFT 5 26.15 26.16 26.13 26.15 553 26.13 2005 11 2 10:12:00 612 1 MSFT 9 26.13 26.17 26.13 26.16 1773 26.14 2005 11 2 10:13:00 613 1 MSFT 2 26.16 26.16 26.15 26.15 383 26.15 2005 11 2 10:14:00 614 1 MSFT 4 26.16 26.17 26.16 26.17 566 26.16 2005 11 2 10:15:00 615 1 MSFT 6 26.15 26.17 26.15 26.15 1399 26.15 2005 11 2 10:16:00 616 1 MSFT 6 26.16 26.17 26.13 26.15 1423 26.14 2005 11 2 10:17:00 617 1 MSFT 5 26.14 26.15 26.12 26.15 930 26.12 2005 11 2 10:19:00 619 1 MSFT 8 26.15 26.16 26.13 26.15 1797 26.14 2005 11 2 10:20:00 620 1 MSFT 4 26.13 26.16 26.13 26.16 572 26.13 2005 11 2 10:21:00 621 1 MSFT 2 26.15 26.16 26.15 26.16 365 26.15 2005 11 2 10:24:00 624 1 MSFT 4 26.16 26.17 26.15 26.16 836 26.15 2005 11 2 10:25:00 625 1 MSFT 1 26.15 26.15 26.15 26.15 1 26.15 2005 11 2 10:26:00 626 1 MSFT 1 26.16 26.16 26.16 26.16 370 26.16 2005 11 2 10:28:00 628 1 MSFT 2 26.16 26.16 26.15 26.15 373 26.15 2005 11 2 10:29:00 629 1 MSFT 2 26.15 26.15 26.13 26.13 530 26.13 2005 11 2 10:30:00 630 1 MSFT 7 26.14 26.16 26.12 26.16 1024 26.13 2005 11 2 10:31:00 631 1 MSFT 2 26.15 26.15 26.13 26.13 308 26.13 2005 11 2 10:32:00 632 1 MSFT 1 26.13 26.13 26.13 26.13 18 26.13 2005 11 2 10:33:00 633 1 MSFT 1 26.12 26.12 26.12 26.12 479 26.12 2005 11 2 10:40:00 640 1 MSFT 4 26.13 26.16 26.13 26.16 220 26.15 2005 11 2 10:41:00 641 1 MSFT 4 26.15 26.16 26.15 26.16 440 26.15 2005 11 2 10:43:00 643 1 MSFT 6 26.16 26.17 26.15 26.16 762 26.16 2005 11 2 10:44:00 644 1 MSFT 2 26.16 26.17 26.16 26.17 131 26.16 2005 11 2 10:45:00 645 1 MSFT 2 26.17 26.17 26.16 26.16 401 26.16 2005 11 2 10:47:00 647 1 MSFT 4 26.15 26.16 26.13 26.13 784 26.13 2005 11 2 10:48:00 648 1 MSFT 2 26.12 26.13 26.12 26.13 399 26.12 2005 11 2 10:50:00 650 1 MSFT 2 26.13 26.15 26.13 26.15 150 26.14 2005 11 2 10:51:00 651 1 MSFT 4 26.15 26.17 26.15 26.17 739 26.16 2005 11 2 10:52:00 652 1 MSFT 2 26.17 26.18 26.17 26.18 66 26.17 2005 11 2 10:53:00 653 1 MSFT 8 26.18 26.2 26.18 26.2 857 26.18 2005 11 2 10:54:00 654 1 MSFT 9 26.2 26.23 26.2 26.23 1084 26.21 2005 11 2 10:55:00 655 1 MSFT 14 26.23 26.25 26.21 26.24 1991 26.22 2005 11 2 10:56:00 656 1 MSFT 6 26.24 26.24 26.2 26.21 1116 26.21 2005 11 2 10:57:00 657 1 MSFT 4 26.21 26.23 26.2 26.21 965 26.2 2005 11 2 10:58:00 658 1 MSFT 14 26.21 26.23 26.2 26.21 3361 26.21 2005 11 2 10:59:00 659 1 MSFT 2 26.19 26.2 26.19 26.2 759 26.19 2005 11 2 11:00:00 660 1 MSFT 4 26.18 26.2 26.18 26.2 806 26.18 2005 11 2 11:01:00 661 1 MSFT 12 26.2 26.21 26.19 26.2 3981 26.2 2005 11 2 11:02:00 662 1 MSFT 2 26.19 26.2 26.19 26.2 658 26.19 2005 11 2 11:03:00 663 1 MSFT 4 26.2 26.21 26.19 26.21 929 26.19 2005 11 2 11:04:00 664 1 MSFT 3 26.2 26.23 26.2 26.23 429 26.22 2005 11 2 11:05:00 665 1 MSFT 2 26.2 26.21 26.2 26.21 604 26.2 2005 11 2 11:06:00 666 1 MSFT 8 26.21 26.22 26.19 26.21 2117 26.2 2005 11 2 11:07:00 667 1 MSFT 2 26.21 26.21 26.2 26.2 2 26.2 2005 11 2 11:08:00 668 1 MSFT 7 26.21 26.23 26.2 26.21 1214 26.21 2005 11 2 11:09:00 669 1 MSFT 5 26.23 26.23 26.2 26.23 1175 26.21 2005 11 2 11:10:00 670 1 MSFT 6 26.23 26.25 26.23 26.25 1214 26.24 2005 11 2 11:11:00 671 1 MSFT 6 26.24 26.25 26.23 26.23 1669 26.23 2005 11 2 11:12:00 672 1 MSFT 6 26.21 26.25 26.21 26.25 1504 26.22 2005 11 2 11:13:00 673 1 MSFT 8 26.24 26.25 26.23 26.25 2070 26.23 2005 11 2 11:14:00 674 1 MSFT 4 26.24 26.25 26.23 26.25 1861 26.24 2005 11 2 11:15:00 675 1 MSFT 12 26.24 26.27 26.24 26.26 3867 26.25 2005 11 2 11:16:00 676 1 MSFT 10 26.26 26.27 26.24 26.24 3342 26.25 2005 11 2 11:17:00 677 1 MSFT 2 26.26 26.27 26.26 26.27 205 26.26 2005 11 2 11:19:00 679 1 MSFT 5 26.25 26.26 26.24 26.24 1895 26.25 2005 11 2 11:20:00 680 1 MSFT 5 26.25 26.27 26.24 26.27 1110 26.25 2005 11 2 11:21:00 681 1 MSFT 8 26.27 26.28 26.26 26.27 1259 26.26 2005 11 2 11:22:00 682 1 MSFT 4 26.27 26.28 26.27 26.27 846 26.27 2005 11 2 11:23:00 683 1 MSFT 4 26.28 26.29 26.27 26.28 1088 26.27 2005 11 2 11:24:00 684 1 MSFT 1 26.28 26.28 26.28 26.28 1 26.28 2005 11 2 11:27:00 687 1 MSFT 2 26.29 26.3 26.29 26.3 784 26.29 2005 11 2 11:29:00 689 1 MSFT 7 26.3 26.32 26.29 26.32 1572 26.3 2005 11 2 11:30:00 690 1 MSFT 2 26.29 26.3 26.29 26.3 545 26.29 2005 11 2 11:31:00 691 1 MSFT 2 26.28 26.29 26.28 26.29 826 26.28 2005 11 2 11:32:00 692 1 MSFT 12 26.29 26.3 26.28 26.29 3894 26.28 2005 11 2 11:33:00 693 1 MSFT 2 26.27 26.28 26.27 26.28 864 26.27 2005 11 2 11:34:00 694 1 MSFT 6 26.29 26.3 26.28 26.3 1295 26.29 2005 11 2 11:35:00 695 1 MSFT 2 26.29 26.29 26.28 26.28 635 26.28 2005 11 2 11:36:00 696 1 MSFT 2 26.27 26.28 26.27 26.28 713 26.27 2005 11 2 11:37:00 697 1 MSFT 2 26.27 26.28 26.27 26.28 104 26.27 2005 11 2 11:38:00 698 1 MSFT 4 26.28 26.29 26.27 26.28 909 26.27 2005 11 2 11:40:00 700 1 MSFT 2 26.28 26.29 26.28 26.29 56 26.28 2005 11 2 11:41:00 701 1 MSFT 5 26.29 26.32 26.29 26.32 853 26.3 2005 11 2 11:43:00 703 1 MSFT 6 26.32 26.33 26.29 26.3 1433 26.29 2005 11 2 11:45:00 705 1 MSFT 3 26.3 26.32 26.3 26.32 217 26.31 2005 11 2 11:47:00 707 1 MSFT 3 26.3 26.3 26.29 26.3 699 26.29 2005 11 2 11:48:00 708 1 MSFT 12 26.3 26.36 26.3 26.35 2376 26.33 2005 11 2 11:49:00 709 1 MSFT 6 26.34 26.35 26.33 26.33 1744 26.33 2005 11 2 11:50:00 710 1 MSFT 3 26.34 26.36 26.34 26.36 497 26.35 2005 11 2 11:51:00 711 1 MSFT 6 26.36 26.38 26.36 26.37 1669 26.36 2005 11 2 11:52:00 712 1 MSFT 4 26.37 26.38 26.36 26.37 979 26.36 2005 11 2 11:53:00 713 1 MSFT 10 26.35 26.38 26.35 26.38 2536 26.36 2005 11 2 11:54:00 714 1 MSFT 2 26.36 26.37 26.36 26.37 649 26.36 2005 11 2 11:55:00 715 1 MSFT 6 26.35 26.36 26.34 26.36 1122 26.34 2005 11 2 11:56:00 716 1 MSFT 2 26.34 26.35 26.34 26.35 491 26.34 2005 11 2 11:58:00 718 1 MSFT 6 26.35 26.38 26.35 26.38 1216 26.37 2005 11 2 12:02:00 722 1 MSFT 9 26.38 26.39 26.37 26.37 1819 26.37 2005 11 2 12:03:00 723 1 MSFT 4 26.4 26.42 26.4 26.42 674 26.4 2005 11 2 12:04:00 724 1 MSFT 4 26.4 26.41 26.38 26.4 1078 26.39 2005 11 2 12:05:00 725 1 MSFT 1 26.4 26.4 26.4 26.4 1 26.4 2005 11 2 12:06:00 726 1 MSFT 7 26.39 26.4 26.37 26.38 1940 26.37 2005 11 2 12:07:00 727 1 MSFT 3 26.38 26.4 26.38 26.38 418 26.39 2005 11 2 12:09:00 729 1 MSFT 3 26.39 26.39 26.37 26.38 603 26.37 2005 11 2 12:10:00 730 1 MSFT 5 26.39 26.4 26.37 26.38 1370 26.38 2005 11 2 12:16:00 736 1 MSFT 2 26.36 26.37 26.36 26.37 583 26.36 2005 11 2 12:17:00 737 1 MSFT 2 26.37 26.38 26.37 26.38 449 26.37 2005 11 2 12:19:00 739 1 MSFT 1 26.37 26.37 26.37 26.37 2 26.37 2005 11 2 12:20:00 740 1 MSFT 1 26.38 26.38 26.38 26.38 2 26.38 2005 11 2 12:21:00 741 1 MSFT 2 26.36 26.37 26.36 26.37 907 26.36 2005 11 2 12:22:00 742 1 MSFT 2 26.35 26.36 26.35 26.36 707 26.35 2005 11 2 12:23:00 743 1 MSFT 8 26.36 26.37 26.35 26.36 2447 26.35 2005 11 2 12:24:00 744 1 MSFT 2 26.35 26.36 26.35 26.36 134 26.35 2005 11 2 12:28:00 748 1 MSFT 5 26.34 26.35 26.33 26.34 1455 26.33 2005 11 2 12:29:00 749 1 MSFT 4 26.32 26.34 26.32 26.34 1174 26.32 2005 11 2 12:30:00 750 1 MSFT 4 26.32 26.34 26.32 26.34 1231 26.32 2005 11 2 12:31:00 751 1 MSFT 2 26.33 26.34 26.33 26.34 85 26.33 2005 11 2 12:32:00 752 1 MSFT 4 26.34 26.36 26.34 26.36 1079 26.35 2005 11 2 12:33:00 753 1 MSFT 2 26.35 26.35 26.34 26.34 546 26.34 2005 11 2 12:34:00 754 1 MSFT 6 26.35 26.36 26.33 26.34 1289 26.33 2005 11 2 12:38:00 758 1 MSFT 2 26.33 26.34 26.33 26.34 40 26.33 2005 11 2 12:39:00 759 1 MSFT 2 26.34 26.35 26.34 26.35 254 26.34 2005 11 2 12:41:00 761 1 MSFT 4 26.35 26.37 26.35 26.37 715 26.36 2005 11 2 12:42:00 762 1 MSFT 3 26.36 26.36 26.35 26.35 605 26.35 2005 11 2 12:43:00 763 1 MSFT 3 26.35 26.35 26.34 26.34 628 26.34 2005 11 2 12:44:00 764 1 MSFT 2 26.33 26.34 26.33 26.34 795 26.33 2005 11 2 12:45:00 765 1 MSFT 4 26.32 26.34 26.32 26.34 1400 26.32 2005 11 2 12:46:00 766 1 MSFT 6 26.33 26.34 26.32 26.33 1981 26.32 2005 11 2 12:47:00 767 1 MSFT 2 26.33 26.34 26.33 26.34 461 26.33 2005 11 2 12:48:00 768 1 MSFT 4 26.32 26.34 26.32 26.34 1001 26.32 2005 11 2 12:49:00 769 1 MSFT 2 26.34 26.35 26.34 26.35 378 26.34 2005 11 2 12:50:00 770 1 MSFT 8 26.35 26.36 26.33 26.35 1937 26.33 2005 11 2 12:51:00 771 1 MSFT 12 26.35 26.38 26.34 26.37 2064 26.35 2005 11 2 12:52:00 772 1 MSFT 8 26.37 26.38 26.36 26.37 2317 26.36 2005 11 2 12:53:00 773 1 MSFT 2 26.37 26.38 26.37 26.38 616 26.37 2005 11 2 12:56:00 776 1 MSFT 2 26.36 26.37 26.36 26.37 747 26.36 2005 11 2 12:57:00 777 1 MSFT 10 26.37 26.38 26.36 26.38 2023 26.36 2005 11 2 12:58:00 778 1 MSFT 7 26.38 26.42 26.38 26.4 1561 26.4 2005 11 2 12:59:00 779 1 MSFT 8 26.41 26.43 26.41 26.43 1098 26.41 2005 11 2 13:00:00 780 1 MSFT 11 26.43 26.46 26.43 26.46 1627 26.44 2005 11 2 13:01:00 781 1 MSFT 4 26.46 26.48 26.46 26.46 99 26.47 2005 11 2 13:02:00 782 1 MSFT 3 26.45 26.45 26.44 26.45 1133 26.44 2005 11 2 13:03:00 783 1 MSFT 4 26.44 26.45 26.43 26.45 733 26.43 2005 11 2 13:04:00 784 1 MSFT 8 26.45 26.46 26.44 26.46 952 26.45 2005 11 2 13:05:00 785 1 MSFT 13 26.44 26.46 26.44 26.45 2366 26.44 2005 11 2 13:06:00 786 1 MSFT 2 26.45 26.45 26.44 26.44 645 26.44 2005 11 2 13:07:00 787 1 MSFT 6 26.44 26.44 26.43 26.44 762 26.43 2005 11 2 13:08:00 788 1 MSFT 4 26.42 26.43 26.41 26.41 963 26.41 2005 11 2 13:09:00 789 1 MSFT 4 26.42 26.43 26.41 26.43 645 26.41 2005 11 2 13:10:00 790 1 MSFT 4 26.41 26.43 26.41 26.43 672 26.41 2005 11 2 13:11:00 791 1 MSFT 2 26.41 26.42 26.41 26.42 533 26.41 2005 11 2 13:12:00 792 1 MSFT 4 26.42 26.43 26.41 26.42 656 26.41 2005 11 2 13:13:00 793 1 MSFT 4 26.42 26.43 26.41 26.43 693 26.41 2005 11 2 13:14:00 794 1 MSFT 2 26.41 26.42 26.41 26.42 528 26.41 2005 11 2 13:15:00 795 1 MSFT 2 26.41 26.41 26.4 26.4 534 26.4 2005 11 2 13:17:00 797 1 MSFT 4 26.41 26.43 26.41 26.43 917 26.42 2005 11 2 13:19:00 799 1 MSFT 2 26.42 26.43 26.42 26.43 401 26.42 2005 11 2 13:21:00 801 1 MSFT 4 26.43 26.45 26.43 26.44 231 26.44 2005 11 2 13:22:00 802 1 MSFT 2 26.44 26.44 26.43 26.43 467 26.43 2005 11 2 13:24:00 804 1 MSFT 2 26.42 26.43 26.42 26.43 767 26.42 2005 11 2 13:29:00 809 1 MSFT 2 26.41 26.42 26.41 26.42 568 26.41 2005 11 2 13:31:00 811 1 MSFT 6 26.42 26.44 26.42 26.42 1552 26.42 2005 11 2 13:33:00 813 1 MSFT 6 26.43 26.45 26.43 26.43 610 26.43 2005 11 2 13:35:00 815 1 MSFT 2 26.42 26.43 26.42 26.43 494 26.42 2005 11 2 13:37:00 817 1 MSFT 3 26.42 26.43 26.42 26.42 41 26.42 2005 11 2 13:38:00 818 1 MSFT 0 26.43 26.43 26.43 26.43 0 26.43 2005 11 2 13:40:00 820 1 MSFT 2 26.41 26.42 26.41 26.42 717 26.41 2005 11 2 13:41:00 821 1 MSFT 2 26.41 26.42 26.41 26.42 80 26.41 2005 11 2 13:45:00 825 1 MSFT 3 26.4 26.41 26.4 26.41 900 26.4 2005 11 2 13:46:00 826 1 MSFT 2 26.4 26.4 26.38 26.38 605 26.38 2005 11 2 13:50:00 830 1 MSFT 2 26.38 26.4 26.38 26.4 135 26.39 2005 11 2 13:51:00 831 1 MSFT 5 26.37 26.4 26.37 26.4 1450 26.38 2005 11 2 13:53:00 833 1 MSFT 2 26.4 26.4 26.38 26.38 362 26.38 2005 11 2 13:54:00 834 1 MSFT 3 26.4 26.4 26.38 26.4 381 26.38 2005 11 2 13:55:00 835 1 MSFT 3 26.38 26.41 26.38 26.41 488 26.38 2005 11 2 13:57:00 837 1 MSFT 3 26.41 26.42 26.41 26.42 688 26.41 2005 11 2 13:58:00 838 1 MSFT 5 26.41 26.43 26.41 26.42 1664 26.41 2005 11 2 14:00:00 840 1 MSFT 1 26.41 26.41 26.41 26.41 1 26.41 2005 11 2 14:02:00 842 1 MSFT 2 26.42 26.43 26.42 26.43 576 26.42 2005 11 2 14:03:00 843 1 MSFT 4 26.43 26.45 26.43 26.45 1210 26.44 2005 11 2 14:04:00 844 1 MSFT 8 26.45 26.48 26.45 26.45 1434 26.46 2005 11 2 14:05:00 845 1 MSFT 5 26.46 26.48 26.45 26.48 1357 26.46 2005 11 2 14:06:00 846 1 MSFT 2 26.45 26.46 26.45 26.46 575 26.45 2005 11 2 14:07:00 847 1 MSFT 2 26.46 26.46 26.45 26.45 2 26.45 2005 11 2 14:10:00 850 1 MSFT 1 26.46 26.46 26.46 26.46 1 26.46 2005 11 2 14:12:00 852 1 MSFT 4 26.46 26.48 26.45 26.46 1050 26.45 2005 11 2 14:14:00 854 1 MSFT 4 26.46 26.48 26.46 26.46 621 26.46 2005 11 2 14:15:00 855 1 MSFT 6 26.48 26.49 26.45 26.46 1649 26.45 2005 11 2 14:16:00 856 1 MSFT 6 26.44 26.46 26.44 26.45 2559 26.44 2005 11 2 14:17:00 857 1 MSFT 2 26.45 26.46 26.45 26.46 527 26.45 2005 11 2 14:18:00 858 1 MSFT 0 26.45 26.45 26.45 26.45 0 26.45 2005 11 2 14:19:00 859 1 MSFT 6 26.44 26.45 26.43 26.45 2074 26.43 2005 11 2 14:22:00 862 1 MSFT 12 26.43 26.44 26.4 26.42 2954 26.41 2005 11 2 14:23:00 863 1 MSFT 4 26.41 26.42 26.4 26.41 988 26.4 2005 11 2 14:24:00 864 1 MSFT 2 26.38 26.4 26.38 26.4 935 26.38 2005 11 2 14:25:00 865 1 MSFT 2 26.38 26.38 26.37 26.37 793 26.37 2005 11 2 14:26:00 866 1 MSFT 3 26.37 26.4 26.37 26.4 265 26.38 2005 11 2 14:27:00 867 1 MSFT 5 26.38 26.4 26.37 26.4 1221 26.38 2005 11 2 14:28:00 868 1 MSFT 7 26.4 26.43 26.4 26.43 1981 26.41 2005 11 2 14:29:00 869 1 MSFT 2 26.41 26.42 26.41 26.42 979 26.41 2005 11 2 14:30:00 870 1 MSFT 6 26.42 26.43 26.42 26.42 718 26.42 2005 11 2 14:31:00 871 1 MSFT 4 26.43 26.45 26.43 26.45 1511 26.44 2005 11 2 14:32:00 872 1 MSFT 2 26.45 26.46 26.45 26.46 486 26.45 2005 11 2 14:33:00 873 1 MSFT 2 26.44 26.45 26.44 26.45 609 26.44 2005 11 2 14:35:00 875 1 MSFT 2 26.45 26.46 26.45 26.46 390 26.45 2005 11 2 14:36:00 876 1 MSFT 4 26.45 26.46 26.44 26.45 1152 26.44 2005 11 2 14:39:00 879 1 MSFT 6 26.46 26.48 26.46 26.48 1519 26.47 2005 11 2 14:40:00 880 1 MSFT 5 26.48 26.5 26.48 26.5 1720 26.49 2005 11 2 14:41:00 881 1 MSFT 4 26.48 26.49 26.46 26.48 1414 26.47 2005 11 2 14:42:00 882 1 MSFT 2 26.47 26.48 26.47 26.48 66 26.47 2005 11 2 14:43:00 883 1 MSFT 2 26.45 26.46 26.45 26.46 705 26.45 2005 11 2 14:45:00 885 1 MSFT 4 26.45 26.46 26.44 26.45 1929 26.44 2005 11 2 14:46:00 886 1 MSFT 2 26.44 26.45 26.44 26.45 737 26.44 2005 11 2 14:47:00 887 1 MSFT 3 26.45 26.46 26.45 26.46 634 26.45 2005 11 2 14:50:00 890 1 MSFT 1 26.46 26.46 26.46 26.46 1 26.46 2005 11 2 14:51:00 891 1 MSFT 3 26.44 26.45 26.44 26.45 977 26.44 2005 11 2 14:52:00 892 1 MSFT 2 26.46 26.46 26.45 26.45 459 26.45 2005 11 2 14:53:00 893 1 MSFT 3 26.46 26.48 26.46 26.48 149 26.47 2005 11 2 14:54:00 894 1 MSFT 3 26.45 26.46 26.45 26.46 603 26.45 2005 11 2 14:57:00 897 1 MSFT 5 26.46 26.48 26.45 26.45 889 26.45 2005 11 2 14:59:00 899 1 MSFT 2 26.44 26.45 26.44 26.45 694 26.44 2005 11 2 15:00:00 900 1 MSFT 2 26.43 26.44 26.43 26.44 1368 26.43 2005 11 2 15:01:00 901 1 MSFT 9 26.42 26.44 26.42 26.43 2313 26.42 2005 11 2 15:02:00 902 1 MSFT 2 26.42 26.42 26.41 26.41 921 26.41 2005 11 2 15:03:00 903 1 MSFT 8 26.42 26.45 26.42 26.44 1702 26.43 2005 11 2 15:04:00 904 1 MSFT 18 26.44 26.45 26.4 26.42 5206 26.41 2005 11 2 15:05:00 905 1 MSFT 7 26.43 26.43 26.38 26.38 2459 26.39 2005 11 2 15:06:00 906 1 MSFT 10 26.39 26.4 26.37 26.4 2773 26.37 2005 11 2 15:07:00 907 1 MSFT 6 26.39 26.4 26.38 26.38 525 26.39 2005 11 2 15:08:00 908 1 MSFT 6 26.4 26.41 26.38 26.41 1620 26.38 2005 11 2 15:09:00 909 1 MSFT 14 26.41 26.43 26.41 26.42 4302 26.41 2005 11 2 15:10:00 910 1 MSFT 10 26.42 26.44 26.42 26.43 2792 26.42 2005 11 2 15:12:00 912 1 MSFT 7 26.43 26.44 26.41 26.42 1357 26.41 2005 11 2 15:13:00 913 1 MSFT 10 26.42 26.43 26.4 26.42 1761 26.4 2005 11 2 15:14:00 914 1 MSFT 4 26.4 26.42 26.4 26.42 973 26.4 2005 11 2 15:15:00 915 1 MSFT 1 26.41 26.41 26.41 26.41 1 26.41 2005 11 2 15:16:00 916 1 MSFT 6 26.41 26.42 26.4 26.41 1740 26.4 2005 11 2 15:17:00 917 1 MSFT 16 26.42 26.43 26.41 26.42 4252 26.41 2005 11 2 15:19:00 919 1 MSFT 9 26.4 26.41 26.38 26.4 2571 26.38 2005 11 2 15:20:00 920 1 MSFT 8 26.4 26.42 26.4 26.42 1053 26.4 2005 11 2 15:21:00 921 1 MSFT 4 26.4 26.41 26.38 26.38 1479 26.38 2005 11 2 15:22:00 922 1 MSFT 4 26.4 26.41 26.38 26.41 1355 26.38 2005 11 2 15:23:00 923 1 MSFT 5 26.41 26.43 26.41 26.43 705 26.42 2005 11 2 15:24:00 924 1 MSFT 2 26.43 26.43 26.42 26.42 361 26.42 2005 11 2 15:26:00 926 1 MSFT 0 26.43 26.43 26.43 26.43 0 26.43 2005 11 2 15:27:00 927 1 MSFT 4 26.43 26.44 26.42 26.42 819 26.42 2005 11 2 15:28:00 928 1 MSFT 6 26.43 26.44 26.42 26.43 1285 26.42 2005 11 2 15:29:00 929 1 MSFT 4 26.43 26.44 26.43 26.44 600 26.43 2005 11 2 15:30:00 930 1 MSFT 7 26.44 26.46 26.44 26.45 1923 26.45 2005 11 2 15:31:00 931 1 MSFT 2 26.44 26.44 26.43 26.43 794 26.43 2005 11 2 15:33:00 933 1 MSFT 4 26.44 26.46 26.44 26.46 608 26.45 2005 11 2 15:36:00 936 1 MSFT 4 26.45 26.46 26.44 26.46 1417 26.44 2005 11 2 15:39:00 939 1 MSFT 9 26.46 26.49 26.45 26.49 2782 26.47 2005 11 2 15:40:00 940 1 MSFT 4 26.48 26.49 26.46 26.49 965 26.46 2005 11 2 15:41:00 941 1 MSFT 6 26.46 26.49 26.46 26.46 1547 26.46 2005 11 2 15:42:00 942 1 MSFT 2 26.45 26.46 26.45 26.46 825 26.45 2005 11 2 15:43:00 943 1 MSFT 2 26.46 26.48 26.46 26.48 360 26.47 2005 11 2 15:45:00 945 1 MSFT 4 26.48 26.48 26.45 26.45 1133 26.45 2005 11 2 15:50:00 950 1 MSFT 6 26.46 26.49 26.46 26.48 1006 26.46 2005 11 2 15:51:00 951 1 MSFT 4 26.48 26.49 26.46 26.46 1593 26.46 2005 11 2 15:54:00 954 1 MSFT 4 26.48 26.49 26.46 26.46 1368 26.46 2005 11 2 15:56:00 956 1 MSFT 2 26.48 26.49 26.48 26.49 260 26.48 2005 11 2 15:59:00 959 1 MSFT 2 26.46 26.48 26.46 26.48 1754 26.46