From a943d9b25007d1c74b059970beaabc75c7c7c0d1 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Fri, 29 May 2020 12:03:03 -0500 Subject: [PATCH 01/33] sears.py --- Work/Data/sears.py | 15 +++++++++++++++ 1 file changed, 15 insertions(+) create mode 100644 Work/Data/sears.py diff --git a/Work/Data/sears.py b/Work/Data/sears.py new file mode 100644 index 000000000..b43bc254e --- /dev/null +++ b/Work/Data/sears.py @@ -0,0 +1,15 @@ +# sears.py +bill_thickness = 0.11 * 0.001 # meters (0.11 mm) +sears_height = 442 # meters +num_bills = 1 +day = 1 + +while num_bills * bill_thickness < sears_height: + print(day, num_bills, num_bills * bill_thickness) + day += 1 + num_bills *= 2 + +print("Number of days", day) +print("Number of bills", num_bills) +print("Final height", num_bills * bill_thickness) + From edec494ad485d2facbb3d2a3fbc0600eb86a7478 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Fri, 29 May 2020 12:05:48 -0500 Subject: [PATCH 02/33] rearrange --- .vscode/settings.json | 3 +++ Work/{Data => }/sears.py | 0 2 files changed, 3 insertions(+) create mode 100644 .vscode/settings.json rename Work/{Data => }/sears.py (100%) diff --git a/.vscode/settings.json b/.vscode/settings.json new file mode 100644 index 000000000..18c002a3c --- /dev/null +++ b/.vscode/settings.json @@ -0,0 +1,3 @@ +{ + "python.pythonPath": "C:\\Python3\\python.exe" +} \ No newline at end of file diff --git a/Work/Data/sears.py b/Work/sears.py similarity index 100% rename from Work/Data/sears.py rename to Work/sears.py From d189e845ce62834f5738896e71ca33c57f1007d4 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Fri, 29 May 2020 12:13:18 -0500 Subject: [PATCH 03/33] update --- Work/bounce.py | 6 ++++++ 1 file changed, 6 insertions(+) diff --git a/Work/bounce.py b/Work/bounce.py index 3660ddd82..1599b2dd7 100644 --- a/Work/bounce.py +++ b/Work/bounce.py @@ -1,3 +1,9 @@ # bounce.py # # Exercise 1.5 +height = 100 +bounces = range(1, 11) +for bounce in bounces: + height *= 3/5 + print(bounce, round(height, 4)) + From ccf7de71cc3418030abfd861c3b157608722f8c3 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Fri, 29 May 2020 12:17:20 -0500 Subject: [PATCH 04/33] update --- Work/sears.py | 6 +++--- 1 file changed, 3 insertions(+), 3 deletions(-) diff --git a/Work/sears.py b/Work/sears.py index b43bc254e..05a8d8027 100644 --- a/Work/sears.py +++ b/Work/sears.py @@ -1,6 +1,7 @@ # sears.py -bill_thickness = 0.11 * 0.001 # meters (0.11 mm) -sears_height = 442 # meters + +bill_thickness = 0.11 * 0.001 # meters (0.11 mm) +sears_height = 442 # meters num_bills = 1 day = 1 @@ -12,4 +13,3 @@ print("Number of days", day) print("Number of bills", num_bills) print("Final height", num_bills * bill_thickness) - From 3e67b1deb41b1d0353097014d1fe324503a91e11 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Fri, 29 May 2020 12:38:45 -0500 Subject: [PATCH 05/33] update --- Work/mortgage.py | 19 +++++++++++++++++-- 1 file changed, 17 insertions(+), 2 deletions(-) diff --git a/Work/mortgage.py b/Work/mortgage.py index d527314e3..906b44d8b 100644 --- a/Work/mortgage.py +++ b/Work/mortgage.py @@ -1,3 +1,18 @@ # mortgage.py -# -# Exercise 1.7 + +principal = 500000.0 +rate = 0.05 +payment = 2684.11 +total_paid = 0.0 +month = 0 + +while principal > 0: + if month < 12: + principal = principal * (1+rate/12) - payment - 1000 + total_paid = total_paid + payment + 1000 + else: + principal = principal * (1+rate/12) - payment + total_paid = total_paid + payment + month += 1 + + print("Total paid", total_paid, "over", month, "months") From e395d2871fcb51b936b41c3f3761a05c37c61e68 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Fri, 29 May 2020 12:55:28 -0500 Subject: [PATCH 06/33] update --- Work/mortgage.py | 13 ++++++++----- 1 file changed, 8 insertions(+), 5 deletions(-) diff --git a/Work/mortgage.py b/Work/mortgage.py index 906b44d8b..8acf5c982 100644 --- a/Work/mortgage.py +++ b/Work/mortgage.py @@ -5,14 +5,17 @@ payment = 2684.11 total_paid = 0.0 month = 0 +extra_payment_start_month = 60 +extra_payment_end_month = 108 +extra_payment = 1000 while principal > 0: - if month < 12: - principal = principal * (1+rate/12) - payment - 1000 - total_paid = total_paid + payment + 1000 + month += 1 + if extra_payment_start_month <= month <= extra_payment_end_month: + principal = principal * (1+rate/12) - payment - extra_payment + total_paid = total_paid + payment + extra_payment else: principal = principal * (1+rate/12) - payment total_paid = total_paid + payment - month += 1 - print("Total paid", total_paid, "over", month, "months") + print(month, round(total_paid, 2), round(principal, 2)) From c8effcd42080bcf8d207a0c64786d38d45647463 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Fri, 29 May 2020 13:17:49 -0500 Subject: [PATCH 07/33] update --- Work/mortgage.py | 6 +++++- 1 file changed, 5 insertions(+), 1 deletion(-) diff --git a/Work/mortgage.py b/Work/mortgage.py index 8acf5c982..5e674ac95 100644 --- a/Work/mortgage.py +++ b/Work/mortgage.py @@ -11,7 +11,11 @@ while principal > 0: month += 1 - if extra_payment_start_month <= month <= extra_payment_end_month: + if principal < payment: + payment = principal * (1+rate/12) + principal = 0 + total_paid = total_paid + payment + elif extra_payment_start_month <= month <= extra_payment_end_month: principal = principal * (1+rate/12) - payment - extra_payment total_paid = total_paid + payment + extra_payment else: From e673f58247c08e6f073ca683494ca2e4ee9cb3e8 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Fri, 29 May 2020 13:20:10 -0500 Subject: [PATCH 08/33] bounce.py --- Work/bounce.py | 4 +--- 1 file changed, 1 insertion(+), 3 deletions(-) diff --git a/Work/bounce.py b/Work/bounce.py index 1599b2dd7..857c9b9f7 100644 --- a/Work/bounce.py +++ b/Work/bounce.py @@ -1,9 +1,7 @@ # bounce.py -# -# Exercise 1.5 + height = 100 bounces = range(1, 11) for bounce in bounces: height *= 3/5 print(bounce, round(height, 4)) - From e98e5a5dacb57495a70387d5da0b2542aa016e59 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Fri, 29 May 2020 14:35:49 -0500 Subject: [PATCH 09/33] update mortgage.py --- Work/mortgage.py | 2 +- 1 file changed, 1 insertion(+), 1 deletion(-) diff --git a/Work/mortgage.py b/Work/mortgage.py index 5e674ac95..201b4698d 100644 --- a/Work/mortgage.py +++ b/Work/mortgage.py @@ -22,4 +22,4 @@ principal = principal * (1+rate/12) - payment total_paid = total_paid + payment - print(month, round(total_paid, 2), round(principal, 2)) + print(f"{month:3} {total_paid:10.2f} {principal:9.2f}") From de63dfde5e34a5363b0630ecf59db72cb5b296e1 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Fri, 29 May 2020 15:03:29 -0500 Subject: [PATCH 10/33] revise pcost.py --- Work/pcost.py | 7 +++++++ 1 file changed, 7 insertions(+) diff --git a/Work/pcost.py b/Work/pcost.py index e68aa20b4..20a98d5d8 100644 --- a/Work/pcost.py +++ b/Work/pcost.py @@ -1,3 +1,10 @@ # pcost.py # # Exercise 1.27 +with open('Data/portfolio.csv', 'rt') as f: + headers = next(f) + tc = 0 + for line in f: + line = line.split(',') + tc += int(line[1]) * float(line[2]) + print("Total cost", tc) From 1299f8091e77464b3593abd84f16ae5b066444c2 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Fri, 29 May 2020 15:29:13 -0500 Subject: [PATCH 11/33] update --- Work/pcost.py | 23 ++++++++++++++--------- 1 file changed, 14 insertions(+), 9 deletions(-) diff --git a/Work/pcost.py b/Work/pcost.py index 20a98d5d8..7a0fb4839 100644 --- a/Work/pcost.py +++ b/Work/pcost.py @@ -1,10 +1,15 @@ # pcost.py -# -# Exercise 1.27 -with open('Data/portfolio.csv', 'rt') as f: - headers = next(f) - tc = 0 - for line in f: - line = line.split(',') - tc += int(line[1]) * float(line[2]) - print("Total cost", tc) + + +def portfolio_cost(filename): + with open(filename, 'rt') as f: + headers = next(f) + cost = 0 + for line in f: + line = line.split(',') + cost += int(line[1]) * float(line[2]) + return cost + + +cost = portfolio_cost('Data/portfolio.csv') +print("Total cost", cost) From 3c750d3fe32a839c357148647e8ae07fc336e249 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Fri, 29 May 2020 15:46:07 -0500 Subject: [PATCH 12/33] add error message to pycost.py --- Work/pcost.py | 9 +++++++-- 1 file changed, 7 insertions(+), 2 deletions(-) diff --git a/Work/pcost.py b/Work/pcost.py index 7a0fb4839..1a5dee9bb 100644 --- a/Work/pcost.py +++ b/Work/pcost.py @@ -7,9 +7,14 @@ def portfolio_cost(filename): cost = 0 for line in f: line = line.split(',') - cost += int(line[1]) * float(line[2]) + try: + cost += int(line[1]) * float(line[2]) + except ValueError: + print("warning: missing data", line) + continue return cost -cost = portfolio_cost('Data/portfolio.csv') +cost = portfolio_cost('Data/missing.csv') print("Total cost", cost) + From 522966b342f02266ea3b97bcbea465f4af09b4a8 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Fri, 29 May 2020 16:07:56 -0500 Subject: [PATCH 13/33] update pcost_csv --- Work/pcost_csv.py | 27 +++++++++++++++++++++++++++ 1 file changed, 27 insertions(+) create mode 100644 Work/pcost_csv.py diff --git a/Work/pcost_csv.py b/Work/pcost_csv.py new file mode 100644 index 000000000..9a9c943eb --- /dev/null +++ b/Work/pcost_csv.py @@ -0,0 +1,27 @@ +# pcost_csv.py +import csv +import sys + +def portfolio_cost(filename): + with open(filename, 'rt') as f: + rows = csv.reader(f) + headers = next(rows) + print(headers) + cost = 0 + for row in rows: + print(row) + try: + cost += int(row[1]) * float(row[2]) + except ValueError: + print("warning: missing data", row) + continue + return cost + +if len(sys.argv) == 2: + filename = sys.argv[1] +else: + filename = 'Data/portfolio.csv' + +cost = portfolio_cost(filename) +print("Total cost:", cost) + From df28b93f02d938b4401c92664b15f72c0fea5db8 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Sat, 30 May 2020 15:50:04 -0500 Subject: [PATCH 14/33] add report.py --- Work/pcost_csv.py | 3 ++- Work/report.py | 16 ++++++++++++++++ 2 files changed, 18 insertions(+), 1 deletion(-) diff --git a/Work/pcost_csv.py b/Work/pcost_csv.py index 9a9c943eb..295139e20 100644 --- a/Work/pcost_csv.py +++ b/Work/pcost_csv.py @@ -2,6 +2,7 @@ import csv import sys + def portfolio_cost(filename): with open(filename, 'rt') as f: rows = csv.reader(f) @@ -17,6 +18,7 @@ def portfolio_cost(filename): continue return cost + if len(sys.argv) == 2: filename = sys.argv[1] else: @@ -24,4 +26,3 @@ def portfolio_cost(filename): cost = portfolio_cost(filename) print("Total cost:", cost) - diff --git a/Work/report.py b/Work/report.py index 47d5da7b1..5d3714a6a 100644 --- a/Work/report.py +++ b/Work/report.py @@ -1,3 +1,19 @@ # report.py # # Exercise 2.4 +import csv + +def read_portfolio(filename): + '''Computes the total cost (shares*price) of a portfolio file''' + portfolio = [] + + with open(filename, 'rt') as f: + rows = csv.reader(f) + headers = next(rows) + for row in rows: + holding = (row[0], int(row[1]), float(row[2])) + portfolio.append(holding) + return portfolio + +portfolio = read_portfolio('Data/portfolio.csv') +print(portfolio) \ No newline at end of file From bf1c8180e9d8c4583b89e2b6f2d0531ef0ab9d1d Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Sat, 30 May 2020 15:59:52 -0500 Subject: [PATCH 15/33] update report --- Work/report.py | 10 ++++++++-- 1 file changed, 8 insertions(+), 2 deletions(-) diff --git a/Work/report.py b/Work/report.py index 5d3714a6a..6e48a415b 100644 --- a/Work/report.py +++ b/Work/report.py @@ -2,6 +2,7 @@ # # Exercise 2.4 import csv +from pprint import pprint def read_portfolio(filename): '''Computes the total cost (shares*price) of a portfolio file''' @@ -11,9 +12,14 @@ def read_portfolio(filename): rows = csv.reader(f) headers = next(rows) for row in rows: - holding = (row[0], int(row[1]), float(row[2])) + holding = {'name':row[0], 'shares':int(row[1]), 'price':float(row[2])} portfolio.append(holding) return portfolio portfolio = read_portfolio('Data/portfolio.csv') -print(portfolio) \ No newline at end of file +pprint(portfolio) +total = 0.0 +for s in portfolio: + # print(s) + total += s['shares'] * s['price'] +print(total) From f71b6eb60f4545423d98b98226e86be48aa1623c Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Sat, 30 May 2020 16:41:10 -0500 Subject: [PATCH 16/33] update report --- Work/report.py | 24 ++++++++++++++++++++++-- 1 file changed, 22 insertions(+), 2 deletions(-) diff --git a/Work/report.py b/Work/report.py index 6e48a415b..611f2b9f9 100644 --- a/Work/report.py +++ b/Work/report.py @@ -17,9 +17,29 @@ def read_portfolio(filename): return portfolio portfolio = read_portfolio('Data/portfolio.csv') -pprint(portfolio) +# pprint(portfolio) total = 0.0 for s in portfolio: # print(s) total += s['shares'] * s['price'] -print(total) +print(f"portfolio total cost basis ${total}") +print() + +def read_prices(filename): + prices = {} + with open(filename, 'r') as f: + rows = csv.reader(f) + for row in rows: + try: + stock, price = row + prices[stock] = float(price) + except ValueError: + # print("missing data...skipping row") + continue + return(prices) + +prices = read_prices('Data/prices.csv') +# pprint(prices) + +for holding in portfolio: + print(prices[holding['name']]) \ No newline at end of file From d63eba130e4e5c08b58239e7ca929bae5b130c95 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Sun, 31 May 2020 10:52:50 -0500 Subject: [PATCH 17/33] update report --- Work/report.py | 23 +++++++++++++++-------- 1 file changed, 15 insertions(+), 8 deletions(-) diff --git a/Work/report.py b/Work/report.py index 611f2b9f9..0b1a9bd91 100644 --- a/Work/report.py +++ b/Work/report.py @@ -4,6 +4,7 @@ import csv from pprint import pprint + def read_portfolio(filename): '''Computes the total cost (shares*price) of a portfolio file''' portfolio = [] @@ -12,19 +13,22 @@ def read_portfolio(filename): rows = csv.reader(f) headers = next(rows) for row in rows: - holding = {'name':row[0], 'shares':int(row[1]), 'price':float(row[2])} + holding = {'name': row[0], 'shares': int( + row[1]), 'price': float(row[2])} portfolio.append(holding) return portfolio + portfolio = read_portfolio('Data/portfolio.csv') -# pprint(portfolio) -total = 0.0 +pprint(portfolio) +total_cost = 0.0 for s in portfolio: # print(s) - total += s['shares'] * s['price'] -print(f"portfolio total cost basis ${total}") + total_cost += s['shares'] * s['price'] +print(f"portfolio total cost basis {total_cost}") print() + def read_prices(filename): prices = {} with open(filename, 'r') as f: @@ -38,8 +42,11 @@ def read_prices(filename): continue return(prices) -prices = read_prices('Data/prices.csv') -# pprint(prices) +current_prices = read_prices('Data/prices.csv') +# pprint(current_prices) + +total_value = 0.0 for holding in portfolio: - print(prices[holding['name']]) \ No newline at end of file + total_value += (current_prices[holding['name']] - holding['price']) * holding['shares'] +print(f"portolio gain/loss {total_value:0.2f}") From 238de4e2171e85046394073b0c739cfaf33eae99 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Sun, 31 May 2020 10:56:15 -0500 Subject: [PATCH 18/33] update report --- Work/report.py | 2 +- 1 file changed, 1 insertion(+), 1 deletion(-) diff --git a/Work/report.py b/Work/report.py index 0b1a9bd91..f1c3d4138 100644 --- a/Work/report.py +++ b/Work/report.py @@ -1,6 +1,6 @@ # report.py # -# Exercise 2.4 +# Exercise 2.4 - 2.7 import csv from pprint import pprint From b2c7edde71e5540b19f3a69f630733443554c1bf Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Sun, 31 May 2020 11:48:47 -0500 Subject: [PATCH 19/33] update report --- Work/report.py | 17 +++++++++++++++-- 1 file changed, 15 insertions(+), 2 deletions(-) diff --git a/Work/report.py b/Work/report.py index f1c3d4138..c55121b39 100644 --- a/Work/report.py +++ b/Work/report.py @@ -1,6 +1,6 @@ # report.py # -# Exercise 2.4 - 2.7 +# Exercise 2.4 - 2.9 import csv from pprint import pprint @@ -48,5 +48,18 @@ def read_prices(filename): total_value = 0.0 for holding in portfolio: - total_value += (current_prices[holding['name']] - holding['price']) * holding['shares'] + total_value += (current_prices[holding['name']] - + holding['price']) * holding['shares'] print(f"portolio gain/loss {total_value:0.2f}") + + +def make_report(portfolio, prices): + report = [] + for s in portfolio: # s = stock + price_change = prices[s['name']] - s['price'] + report.append((s['name'], s['shares'], prices[s['name']], price_change)) + return report + +report = make_report(portfolio, current_prices) +for r in report: + print(r) \ No newline at end of file From c3924fdab53f3b487268c65fc3ce3a9f7ba6ad4a Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Sun, 31 May 2020 21:51:39 -0500 Subject: [PATCH 20/33] sequences module updates --- Work/pcost.py | 9 ++++----- Work/pcost_csv.py | 17 +++++++++-------- Work/report.py | 39 +++++++++++++++++++++++++-------------- 3 files changed, 38 insertions(+), 27 deletions(-) diff --git a/Work/pcost.py b/Work/pcost.py index 1a5dee9bb..b07f2eb4e 100644 --- a/Work/pcost.py +++ b/Work/pcost.py @@ -5,16 +5,15 @@ def portfolio_cost(filename): with open(filename, 'rt') as f: headers = next(f) cost = 0 - for line in f: - line = line.split(',') + for rowno, row in enumerate(f, start=1): + row = row.split(',') try: - cost += int(line[1]) * float(line[2]) + cost += int(row[1]) * float(row[2]) except ValueError: - print("warning: missing data", line) + print(f"Row {rowno}: Couldn't convert: {row}") continue return cost cost = portfolio_cost('Data/missing.csv') print("Total cost", cost) - diff --git a/Work/pcost_csv.py b/Work/pcost_csv.py index 295139e20..27bbdf829 100644 --- a/Work/pcost_csv.py +++ b/Work/pcost_csv.py @@ -7,16 +7,16 @@ def portfolio_cost(filename): with open(filename, 'rt') as f: rows = csv.reader(f) headers = next(rows) - print(headers) - cost = 0 - for row in rows: - print(row) + total_cost = 0 + for rowno, row in enumerate(rows, start=1): + record = dict(zip(headers, row)) try: - cost += int(row[1]) * float(row[2]) + nshares = int(record['shares']) + price = float(record['price']) + total_cost += nshares * price except ValueError: - print("warning: missing data", row) - continue - return cost + print(f'Row {rowno}: Bad row: {row}') + return total_cost if len(sys.argv) == 2: @@ -25,4 +25,5 @@ def portfolio_cost(filename): filename = 'Data/portfolio.csv' cost = portfolio_cost(filename) +print(filename) print("Total cost:", cost) diff --git a/Work/report.py b/Work/report.py index c55121b39..5ba36e91b 100644 --- a/Work/report.py +++ b/Work/report.py @@ -1,6 +1,3 @@ -# report.py -# -# Exercise 2.4 - 2.9 import csv from pprint import pprint @@ -8,19 +5,25 @@ def read_portfolio(filename): '''Computes the total cost (shares*price) of a portfolio file''' portfolio = [] - - with open(filename, 'rt') as f: + with open(filename) as f: rows = csv.reader(f) headers = next(rows) + for row in rows: - holding = {'name': row[0], 'shares': int( - row[1]), 'price': float(row[2])} - portfolio.append(holding) + record = dict(zip(headers, row)) + stock = { + 'name' : record['name'], + 'shares' : int(record['shares']), + 'price' : float(record['price']) + } + portfolio.append(stock) + return portfolio -portfolio = read_portfolio('Data/portfolio.csv') -pprint(portfolio) +# portfolio = read_portfolio('Data/portfolio.csv') +portfolio = read_portfolio('Data/portfoliodate.csv') +# pprint(portfolio) total_cost = 0.0 for s in portfolio: # print(s) @@ -50,16 +53,24 @@ def read_prices(filename): for holding in portfolio: total_value += (current_prices[holding['name']] - holding['price']) * holding['shares'] -print(f"portolio gain/loss {total_value:0.2f}") +print(f"portolio gain/loss {total_value:0.2f}\n") def make_report(portfolio, prices): report = [] - for s in portfolio: # s = stock + for s in portfolio: # s = stock price_change = prices[s['name']] - s['price'] - report.append((s['name'], s['shares'], prices[s['name']], price_change)) + report.append( + (s['name'], s['shares'], prices[s['name']], price_change)) return report + report = make_report(portfolio, current_prices) +print('%10s %10s %10s %10s' % ('Name', 'Shares', 'Price', 'Change')) +seps = ('-'*10) +print('%10s %10s %10s %10s' % (seps, seps, seps, seps)) for r in report: - print(r) \ No newline at end of file + print('%10s %10d %10s %10.2f' % (r[0], r[1], '$'+str(r[2]), r[3])) +print() +# for name, shares, price, change in report: +# print(f'{name:>10s} {shares:>10d} {price:>10.2f} {change:>10.2f}') From f6d24c8b70a72c4f48d5d76ea4dbb7473dfaad88 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Mon, 1 Jun 2020 18:29:00 -0500 Subject: [PATCH 21/33] update report.py --- Work/report.py | 70 +++++++++++++++++++++++++++++--------------------- 1 file changed, 41 insertions(+), 29 deletions(-) diff --git a/Work/report.py b/Work/report.py index 5ba36e91b..653561d0a 100644 --- a/Work/report.py +++ b/Work/report.py @@ -8,28 +8,24 @@ def read_portfolio(filename): with open(filename) as f: rows = csv.reader(f) headers = next(rows) - for row in rows: record = dict(zip(headers, row)) stock = { - 'name' : record['name'], - 'shares' : int(record['shares']), - 'price' : float(record['price']) + 'name': record['name'], + 'shares': int(record['shares']), + 'price': float(record['price']) } portfolio.append(stock) - return portfolio -# portfolio = read_portfolio('Data/portfolio.csv') -portfolio = read_portfolio('Data/portfoliodate.csv') -# pprint(portfolio) -total_cost = 0.0 -for s in portfolio: - # print(s) - total_cost += s['shares'] * s['price'] -print(f"portfolio total cost basis {total_cost}") -print() +def portfolio_cost(portfolio): + # portfolio of stocks (dict of name, shares, price) + cost = 0.0 + for s in portfolio: + cost += s['shares'] * s['price'] + # print(f"portfolio total cost basis {cost}") + return cost def read_prices(filename): @@ -46,14 +42,16 @@ def read_prices(filename): return(prices) -current_prices = read_prices('Data/prices.csv') +# prices = read_prices('Data/prices.csv') # pprint(current_prices) -total_value = 0.0 -for holding in portfolio: - total_value += (current_prices[holding['name']] - - holding['price']) * holding['shares'] -print(f"portolio gain/loss {total_value:0.2f}\n") +def portfolio_value_change(portfolio, prices): + value = 0.0 + for s in portfolio: + value += (prices[s['name']] - + s['price']) * s['shares'] + # print(f"portolio gain/loss {value:0.2f}\n") + return value def make_report(portfolio, prices): @@ -65,12 +63,26 @@ def make_report(portfolio, prices): return report -report = make_report(portfolio, current_prices) -print('%10s %10s %10s %10s' % ('Name', 'Shares', 'Price', 'Change')) -seps = ('-'*10) -print('%10s %10s %10s %10s' % (seps, seps, seps, seps)) -for r in report: - print('%10s %10d %10s %10.2f' % (r[0], r[1], '$'+str(r[2]), r[3])) -print() -# for name, shares, price, change in report: -# print(f'{name:>10s} {shares:>10d} {price:>10.2f} {change:>10.2f}') +def print_report(report): + headers = ('Name', 'Shares', 'Price', 'Change') + print('%10s %10s %10s %10s' % headers) + print(('-' * 10 + ' ') * len(headers)) + for r in report: + print('%10s %10d %10s %10.2f' % (r[0], r[1], '$'+str(r[2]), r[3])) + # for name, shares, price, change in report: + # print(f'{name:>10s} {shares:>10d} {price:>10.2f} {change:>10.2f}') + + +def portfolio_report(portfolio_filename, prices_filename): + portfolio = read_portfolio(portfolio_filename) + prices = read_prices(prices_filename) + report = make_report(portfolio, prices) + print_report(report) + + +# portfolio_report('Data/portfolio.csv', 'Data/prices.csv') +files = ['Data/portfolio.csv', 'Data/portfolio2.csv'] +for name in files: + print(f'{name:-^43s}') + portfolio_report(name, 'Data/prices.csv') + print() From 7066d33a11bda9187ee4f4212dc0f092b31b5234 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Mon, 1 Jun 2020 21:35:32 -0500 Subject: [PATCH 22/33] add fileparse.py --- Work/fileparse.py | 40 +++++++++++++++++++++++++++++++++++++--- 1 file changed, 37 insertions(+), 3 deletions(-) diff --git a/Work/fileparse.py b/Work/fileparse.py index 1d499e733..c7c2b6de6 100644 --- a/Work/fileparse.py +++ b/Work/fileparse.py @@ -1,3 +1,37 @@ -# fileparse.py -# -# Exercise 3.3 +import csv + + +def parse_csv(filename, select=None, types=None, has_headers=True, delimiter=','): + ''' + Parse a CSV file into a list of records + ''' + #_delimiter = delimeter + with open(filename) as f: + rows = csv.reader(f, delimiter=delimiter) + indices = [] + + if has_headers: + headers = next(rows) + # If a column selector was given, find indices of the specified columns. + # Also narrow the set of headers used for resulting dictionaries + if select: + indices = [headers.index(colname) for colname in select] + headers = select + + records = [] + for row in rows: + if not row: # Skip rows with no data + continue + if types: + row = [func(val) for func, val in zip(types, row)] + # Filter the row if specific columns were selected + if indices: + row = [row[index] for index in indices] + if not has_headers: + records.append(tuple(row)) + else: + # Make a dictionary + record = dict(zip(headers, row)) + records.append(record) + + return records From 2a3704bc0963fcd0b86b99a47bd062c3650a1708 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Tue, 2 Jun 2020 13:22:57 -0500 Subject: [PATCH 23/33] update fileparse, pcost, and report --- Work/fileparse.py | 39 +++++++++++++++++------------- Work/pcost.py | 26 ++++++++++---------- Work/report.py | 60 +++++++++++++++++++++++++---------------------- 3 files changed, 68 insertions(+), 57 deletions(-) diff --git a/Work/fileparse.py b/Work/fileparse.py index c7c2b6de6..8f7be274f 100644 --- a/Work/fileparse.py +++ b/Work/fileparse.py @@ -1,11 +1,13 @@ import csv -def parse_csv(filename, select=None, types=None, has_headers=True, delimiter=','): +def parse_csv(filename, select=None, types=None, has_headers=True, delimiter=',', + silence_errors=False): ''' Parse a CSV file into a list of records ''' - #_delimiter = delimeter + if select and has_headers == False: + raise RuntimeError("select argument requires columnn headers") with open(filename) as f: rows = csv.reader(f, delimiter=delimiter) indices = [] @@ -19,19 +21,24 @@ def parse_csv(filename, select=None, types=None, has_headers=True, delimiter=',' headers = select records = [] - for row in rows: - if not row: # Skip rows with no data - continue - if types: - row = [func(val) for func, val in zip(types, row)] - # Filter the row if specific columns were selected - if indices: - row = [row[index] for index in indices] - if not has_headers: - records.append(tuple(row)) - else: - # Make a dictionary - record = dict(zip(headers, row)) - records.append(record) + for row_no, row in enumerate(rows): + try: + if not row: # Skip rows with no data + continue + if types: + row = [func(val) for func, val in zip(types, row)] + # Filter the row if specific columns were selected + if indices: + row = [row[index] for index in indices] + if not has_headers: + records.append(tuple(row)) + else: + # Make a dictionary + record = dict(zip(headers, row)) + records.append(record) + except ValueError as e: + if not silence_errors: + print(f"Row {row_no}: Couldn't convert {row}") + print(f"Row {row_no}: Reason {e}") return records diff --git a/Work/pcost.py b/Work/pcost.py index b07f2eb4e..ae63c4325 100644 --- a/Work/pcost.py +++ b/Work/pcost.py @@ -1,19 +1,19 @@ # pcost.py +import report def portfolio_cost(filename): - with open(filename, 'rt') as f: - headers = next(f) - cost = 0 - for rowno, row in enumerate(f, start=1): - row = row.split(',') - try: - cost += int(row[1]) * float(row[2]) - except ValueError: - print(f"Row {rowno}: Couldn't convert: {row}") - continue - return cost + ''' + Computes the total cost (shares*price) of a portfolio file + ''' + portfolio = report.read_portfolio(filename) + return sum([s['shares']*s['price'] for s in portfolio]) +import sys +if len(sys.argv) == 2: + filename = sys.argv[1] +else: + filename = input('Enter a filename:') -cost = portfolio_cost('Data/missing.csv') -print("Total cost", cost) +cost = portfolio_cost(filename) +print('Total cost:', cost) \ No newline at end of file diff --git a/Work/report.py b/Work/report.py index 653561d0a..59742e737 100644 --- a/Work/report.py +++ b/Work/report.py @@ -1,22 +1,25 @@ import csv -from pprint import pprint +import fileparse def read_portfolio(filename): - '''Computes the total cost (shares*price) of a portfolio file''' - portfolio = [] - with open(filename) as f: - rows = csv.reader(f) - headers = next(rows) - for row in rows: - record = dict(zip(headers, row)) - stock = { - 'name': record['name'], - 'shares': int(record['shares']), - 'price': float(record['price']) - } - portfolio.append(stock) - return portfolio + ''' + Read a stock portfolio file into a list of dictionaries with keys + name, shares, and price. + ''' + # portfolio = [] + # with open(filename) as f: + # rows = csv.reader(f) + # headers = next(rows) + # for row in rows: + # record = dict(zip(headers, row)) + # stock = { + # 'name': record['name'], + # 'shares': int(record['shares']), + # 'price': float(record['price']) + # } + # portfolio.append(stock) + return fileparse.parse_csv(filename, select=['name', 'shares', 'price'], types=[str, int, float]) def portfolio_cost(portfolio): @@ -29,21 +32,23 @@ def portfolio_cost(portfolio): def read_prices(filename): - prices = {} - with open(filename, 'r') as f: - rows = csv.reader(f) - for row in rows: - try: - stock, price = row - prices[stock] = float(price) - except ValueError: - # print("missing data...skipping row") - continue - return(prices) + ''' + Read a CSV file of price data into a dict mapping names to prices. + ''' + # prices = {} + # with open(filename, 'r') as f: + # rows = csv.reader(f) + # for row in rows: + # try: + # stock, price = row + # prices[stock] = float(price) + # except ValueError: + # # print("missing data...skipping row") + # continue + return dict(fileparse.parse_csv(filename, types=[str, float], has_headers=False)) # prices = read_prices('Data/prices.csv') -# pprint(current_prices) def portfolio_value_change(portfolio, prices): value = 0.0 @@ -80,7 +85,6 @@ def portfolio_report(portfolio_filename, prices_filename): print_report(report) -# portfolio_report('Data/portfolio.csv', 'Data/prices.csv') files = ['Data/portfolio.csv', 'Data/portfolio2.csv'] for name in files: print(f'{name:-^43s}') From 22a994d26363ee93a38cdd2fd29d5fd00dc5b205 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Tue, 2 Jun 2020 16:41:07 -0500 Subject: [PATCH 24/33] add main() to pcost and report --- Work/pcost.py | 19 ++++++++++++------- Work/report.py | 17 ++++++++++++----- 2 files changed, 24 insertions(+), 12 deletions(-) diff --git a/Work/pcost.py b/Work/pcost.py index ae63c4325..c0dbc9c2e 100644 --- a/Work/pcost.py +++ b/Work/pcost.py @@ -2,6 +2,7 @@ import report + def portfolio_cost(filename): ''' Computes the total cost (shares*price) of a portfolio file @@ -9,11 +10,15 @@ def portfolio_cost(filename): portfolio = report.read_portfolio(filename) return sum([s['shares']*s['price'] for s in portfolio]) -import sys -if len(sys.argv) == 2: - filename = sys.argv[1] -else: - filename = input('Enter a filename:') -cost = portfolio_cost(filename) -print('Total cost:', cost) \ No newline at end of file +def main(filename): + if len(sys.argv) == 2: + filename = sys.argv[1] + else: + filename = input('Enter a filename:') + print('Total cost:', portfolio_cost(filename)) + + +if __name__ == '__main__': + import sys + main(sys.argv) diff --git a/Work/report.py b/Work/report.py index 59742e737..bc0f9a018 100644 --- a/Work/report.py +++ b/Work/report.py @@ -85,8 +85,15 @@ def portfolio_report(portfolio_filename, prices_filename): print_report(report) -files = ['Data/portfolio.csv', 'Data/portfolio2.csv'] -for name in files: - print(f'{name:-^43s}') - portfolio_report(name, 'Data/prices.csv') - print() +def main(argv): + files = argv[1:-1] + for name in files: + print(f'{name:-^43s}') + portfolio_report(name, 'Data/prices.csv') + print() + + +if __name__ == '__main__': + # files = ['Data/portfolio.csv', 'Data/portfolio2.csv'] + import sys + main(sys.argv) From 691fbd84397bd627c17ef72a9e289ce9c676b0a3 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Wed, 3 Jun 2020 08:15:42 -0500 Subject: [PATCH 25/33] clean files --- Work/fileparse.py | 73 ++++++++++++++-------------- Work/pcost.py | 14 ++---- Work/report.py | 119 ++++++++++++++++------------------------------ 3 files changed, 85 insertions(+), 121 deletions(-) diff --git a/Work/fileparse.py b/Work/fileparse.py index 8f7be274f..8ad4554d2 100644 --- a/Work/fileparse.py +++ b/Work/fileparse.py @@ -1,44 +1,47 @@ +# fileparse.py import csv - -def parse_csv(filename, select=None, types=None, has_headers=True, delimiter=',', - silence_errors=False): +def parse_csv(lines, select=None, types=None, has_headers=True, delimiter=',', silence_errors=False): ''' - Parse a CSV file into a list of records + Parse a CSV file into a list of records with type conversion. ''' - if select and has_headers == False: - raise RuntimeError("select argument requires columnn headers") - with open(filename) as f: - rows = csv.reader(f, delimiter=delimiter) - indices = [] - - if has_headers: - headers = next(rows) - # If a column selector was given, find indices of the specified columns. - # Also narrow the set of headers used for resulting dictionaries - if select: - indices = [headers.index(colname) for colname in select] - headers = select - - records = [] - for row_no, row in enumerate(rows): + if select and not has_headers: + raise RuntimeError('select requires column headers') + + rows = csv.reader(lines, delimiter=delimiter) + + # Read the file headers (if any) + headers = next(rows) if has_headers else [] + + # If specific columns have been selected, make indices for filtering and set output columns + if select: + indices = [ headers.index(colname) for colname in select ] + headers = select + + records = [] + for rowno, row in enumerate(rows, 1): + if not row: # Skip rows with no data + continue + + # If specific column indices are selected, pick them out + if select: + row = [ row[index] for index in indices] + + # Apply type conversion to the row + if types: try: - if not row: # Skip rows with no data - continue - if types: - row = [func(val) for func, val in zip(types, row)] - # Filter the row if specific columns were selected - if indices: - row = [row[index] for index in indices] - if not has_headers: - records.append(tuple(row)) - else: - # Make a dictionary - record = dict(zip(headers, row)) - records.append(record) + row = [func(val) for func, val in zip(types, row)] except ValueError as e: if not silence_errors: - print(f"Row {row_no}: Couldn't convert {row}") - print(f"Row {row_no}: Reason {e}") + print(f"Row {rowno}: Couldn't convert {row}") + print(f"Row {rowno}: Reason {e}") + continue + + # Make a dictionary or a tuple + if headers: + record = dict(zip(headers, row)) + else: + record = tuple(row) + records.append(record) return records diff --git a/Work/pcost.py b/Work/pcost.py index c0dbc9c2e..b537a456b 100644 --- a/Work/pcost.py +++ b/Work/pcost.py @@ -2,23 +2,19 @@ import report - def portfolio_cost(filename): ''' Computes the total cost (shares*price) of a portfolio file ''' portfolio = report.read_portfolio(filename) - return sum([s['shares']*s['price'] for s in portfolio]) - + return sum([s['shares'] * s['price'] for s in portfolio]) -def main(filename): - if len(sys.argv) == 2: - filename = sys.argv[1] - else: - filename = input('Enter a filename:') +def main(args): + if len(args) != 2: + raise SystemExit('Usage: %s portfoliofile' % args[0]) + filename = args[1] print('Total cost:', portfolio_cost(filename)) - if __name__ == '__main__': import sys main(sys.argv) diff --git a/Work/report.py b/Work/report.py index bc0f9a018..fbf71bd10 100644 --- a/Work/report.py +++ b/Work/report.py @@ -1,99 +1,64 @@ -import csv -import fileparse +# report.py +import fileparse def read_portfolio(filename): ''' Read a stock portfolio file into a list of dictionaries with keys name, shares, and price. ''' - # portfolio = [] - # with open(filename) as f: - # rows = csv.reader(f) - # headers = next(rows) - # for row in rows: - # record = dict(zip(headers, row)) - # stock = { - # 'name': record['name'], - # 'shares': int(record['shares']), - # 'price': float(record['price']) - # } - # portfolio.append(stock) - return fileparse.parse_csv(filename, select=['name', 'shares', 'price'], types=[str, int, float]) - - -def portfolio_cost(portfolio): - # portfolio of stocks (dict of name, shares, price) - cost = 0.0 - for s in portfolio: - cost += s['shares'] * s['price'] - # print(f"portfolio total cost basis {cost}") - return cost - + with open(filename) as lines: + return fileparse.parse_csv(lines, select=['name','shares','price'], types=[str,int,float]) def read_prices(filename): ''' Read a CSV file of price data into a dict mapping names to prices. ''' - # prices = {} - # with open(filename, 'r') as f: - # rows = csv.reader(f) - # for row in rows: - # try: - # stock, price = row - # prices[stock] = float(price) - # except ValueError: - # # print("missing data...skipping row") - # continue - return dict(fileparse.parse_csv(filename, types=[str, float], has_headers=False)) - - -# prices = read_prices('Data/prices.csv') - -def portfolio_value_change(portfolio, prices): - value = 0.0 - for s in portfolio: - value += (prices[s['name']] - - s['price']) * s['shares'] - # print(f"portolio gain/loss {value:0.2f}\n") - return value - - -def make_report(portfolio, prices): - report = [] - for s in portfolio: # s = stock - price_change = prices[s['name']] - s['price'] - report.append( - (s['name'], s['shares'], prices[s['name']], price_change)) - return report + with open(filename) as lines: + return dict(fileparse.parse_csv(lines, types=[str,float], has_headers=False)) - -def print_report(report): - headers = ('Name', 'Shares', 'Price', 'Change') +def make_report_data(portfolio,prices): + ''' + Make a list of (name, shares, price, change) tuples given a portfolio list + and prices dictionary. + ''' + rows = [] + for stock in portfolio: + current_price = prices[stock['name']] + change = current_price - stock['price'] + summary = (stock['name'], stock['shares'], current_price, change) + rows.append(summary) + return rows + +def print_report(reportdata): + ''' + Print a nicely formated table from a list of (name, shares, price, change) tuples. + ''' + headers = ('Name','Shares','Price','Change') print('%10s %10s %10s %10s' % headers) - print(('-' * 10 + ' ') * len(headers)) - for r in report: - print('%10s %10d %10s %10.2f' % (r[0], r[1], '$'+str(r[2]), r[3])) - # for name, shares, price, change in report: - # print(f'{name:>10s} {shares:>10d} {price:>10.2f} {change:>10.2f}') + print(('-'*10 + ' ')*len(headers)) + for row in reportdata: + print('%10s %10d %10.2f %10.2f' % row) +def portfolio_report(portfoliofile, pricefile): + ''' + Make a stock report given portfolio and price data files. + ''' + # Read data files + portfolio = read_portfolio(portfoliofile) + prices = read_prices(pricefile) -def portfolio_report(portfolio_filename, prices_filename): - portfolio = read_portfolio(portfolio_filename) - prices = read_prices(prices_filename) - report = make_report(portfolio, prices) - print_report(report) - + # Create the report data + report = make_report_data(portfolio, prices) -def main(argv): - files = argv[1:-1] - for name in files: - print(f'{name:-^43s}') - portfolio_report(name, 'Data/prices.csv') - print() + # Print it out + print_report(report) +def main(args): + if len(args) != 3: + raise SystemExit('Usage: %s portfile pricefile' % args[0]) + portfolio_report(args[1], args[2]) if __name__ == '__main__': - # files = ['Data/portfolio.csv', 'Data/portfolio2.csv'] import sys main(sys.argv) From a76de054fdfbee31552b81bc7268ad13e70ff5d3 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Wed, 3 Jun 2020 14:53:04 -0500 Subject: [PATCH 26/33] update stock and tableformat --- Work/pcost.py | 2 +- Work/report.py | 52 ++++++++++++++++++---------- Work/stock.py | 15 ++++++++ Work/tableformat.py | 84 +++++++++++++++++++++++++++++++++++++++++++++ 4 files changed, 133 insertions(+), 20 deletions(-) create mode 100644 Work/stock.py create mode 100644 Work/tableformat.py diff --git a/Work/pcost.py b/Work/pcost.py index b537a456b..a8e07399e 100644 --- a/Work/pcost.py +++ b/Work/pcost.py @@ -7,7 +7,7 @@ def portfolio_cost(filename): Computes the total cost (shares*price) of a portfolio file ''' portfolio = report.read_portfolio(filename) - return sum([s['shares'] * s['price'] for s in portfolio]) + return sum([s.cost() for s in portfolio]) def main(args): if len(args) != 2: diff --git a/Work/report.py b/Work/report.py index fbf71bd10..e62d85d56 100644 --- a/Work/report.py +++ b/Work/report.py @@ -1,50 +1,61 @@ # report.py import fileparse +import stock +import tableformat + def read_portfolio(filename): ''' - Read a stock portfolio file into a list of dictionaries with keys + Read a stock portfolio file into a list of Stock object instances name, shares, and price. ''' with open(filename) as lines: - return fileparse.parse_csv(lines, select=['name','shares','price'], types=[str,int,float]) + portdicts = fileparse.parse_csv( + lines, select=['name', 'shares', 'price'], types=[str, int, float]) + return [stock.Stock(d['name'], d['shares'], d['price']) for d in portdicts] + def read_prices(filename): ''' Read a CSV file of price data into a dict mapping names to prices. ''' with open(filename) as lines: - return dict(fileparse.parse_csv(lines, types=[str,float], has_headers=False)) + return dict(fileparse.parse_csv(lines, types=[str, float], has_headers=False)) -def make_report_data(portfolio,prices): + +def make_report_data(portfolio, prices): ''' Make a list of (name, shares, price, change) tuples given a portfolio list and prices dictionary. ''' rows = [] for stock in portfolio: - current_price = prices[stock['name']] - change = current_price - stock['price'] - summary = (stock['name'], stock['shares'], current_price, change) + current_price = prices[stock.name] + change = current_price - stock.price + summary = (stock.name, stock.shares, current_price, change) rows.append(summary) return rows -def print_report(reportdata): + +def print_report(reportdata, formatter): ''' Print a nicely formated table from a list of (name, shares, price, change) tuples. ''' - headers = ('Name','Shares','Price','Change') - print('%10s %10s %10s %10s' % headers) - print(('-'*10 + ' ')*len(headers)) - for row in reportdata: - print('%10s %10d %10.2f %10.2f' % row) + formatter.headings(['Name', 'Shares', 'Price', 'Change']) + # print('%10s %10s %10s %10s' % headers) + # print(('-'*10 + ' ')*len(headers)) + for name, shares, price, change in reportdata: + # print('%10s %10d %10.2f %10.2f' % row) + rowdata = [name, str(shares), f'{price:0.2f}', f'{change:0.2f}'] + formatter.row(rowdata) -def portfolio_report(portfoliofile, pricefile): + +def portfolio_report(portfoliofile, pricefile, fmt='txt'): ''' Make a stock report given portfolio and price data files. ''' - # Read data files + # Read data files portfolio = read_portfolio(portfoliofile) prices = read_prices(pricefile) @@ -52,12 +63,15 @@ def portfolio_report(portfoliofile, pricefile): report = make_report_data(portfolio, prices) # Print it out - print_report(report) + formatter = tableformat.create_formatter(fmt) + print_report(report, formatter) + def main(args): - if len(args) != 3: - raise SystemExit('Usage: %s portfile pricefile' % args[0]) - portfolio_report(args[1], args[2]) + if len(args) != 4: + raise SystemExit('Usage: %s portfile pricefile format' % args[0]) + portfolio_report(args[1], args[2], args[3]) + if __name__ == '__main__': import sys diff --git a/Work/stock.py b/Work/stock.py new file mode 100644 index 000000000..1072879e5 --- /dev/null +++ b/Work/stock.py @@ -0,0 +1,15 @@ +class Stock: + def __init__(self, name, shares, price): + self.name = name + self.shares = shares + self.price = price + + def __repr__(self): + return f'Stock({self.name}, {self.shares}, {self.price})' + + def cost(self): + return self.shares * self.price + + def sell(self, nshares): + self.shares -= nshares + diff --git a/Work/tableformat.py b/Work/tableformat.py new file mode 100644 index 000000000..267d2b877 --- /dev/null +++ b/Work/tableformat.py @@ -0,0 +1,84 @@ +class TableFormatter: + def headings(self, headers): + ''' + Emit the table headings. + ''' + raise NotImplementedError() + + def row(self, data): + ''' + Emit a single row of data. + ''' + raise NotImplementedError() + + +class TextTableFormatter(TableFormatter): + ''' + Emit a table in plain test format. + ''' + + def headings(self, headers): + for h in headers: + print(f'{h:>10s}', end=' ') + print() + print(('-'*10 + ' ')*len(headers)) + + def row(self, rowdata): + for d in rowdata: + print(f'{d:>10s}', end=' ') + print() + + +class CSVTableFormatter(TableFormatter): + ''' + Output portfolio data in CSV format. + ''' + + def headings(self, headers): + print(','.join(headers)) + + def row(self, rowdata): + print(','.join(rowdata)) + + +class HTMLTableFormatter(TableFormatter): + ''' + Output portfolio data in HTML format. + ''' + + def headings(self, headers): + s = '' + for h in headers: + s += f'{h}' + print(f'{s}') + + def row(self, rowdata): + s = '' + for r in rowdata: + s += f'{r}' + print(f'{s}') + + +def create_formatter(fmt): + ''' + Create a formatter based on the fmt, e.g. 'txt', 'csv', 'html' + ''' + if fmt == 'txt': + formatter = TextTableFormatter() + elif fmt == 'csv': + formatter = CSVTableFormatter() + elif fmt == 'html': + formatter = HTMLTableFormatter() + else: + raise RuntimeError(f'Unknown format {fmt}') + return formatter + + +def print_table(objects, columns, formatter): + ''' + portfolio contains stock objects, columns designate what to print with formatter object + ''' + formatter.headings(columns) + for obj in objects: + rowdata = [str(getattr(obj, name)) for name in columns] + formatter.row(rowdata) From 543abbd22cb5dbd73e8bd0c6d8efa55096f55e08 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Thu, 4 Jun 2020 17:02:21 -0500 Subject: [PATCH 27/33] update tableformat.py --- Work/tableformat.py | 9 ++++++++- 1 file changed, 8 insertions(+), 1 deletion(-) diff --git a/Work/tableformat.py b/Work/tableformat.py index 267d2b877..b6de35f20 100644 --- a/Work/tableformat.py +++ b/Work/tableformat.py @@ -59,10 +59,17 @@ def row(self, rowdata): print(f'{s}') + +class FormatError(Exception): + pass + + def create_formatter(fmt): ''' Create a formatter based on the fmt, e.g. 'txt', 'csv', 'html' ''' + if fmt not in ['txt', 'csv', 'html']: + raise FormatError('Unknown table format %s' % fmt) if fmt == 'txt': formatter = TextTableFormatter() elif fmt == 'csv': @@ -76,7 +83,7 @@ def create_formatter(fmt): def print_table(objects, columns, formatter): ''' - portfolio contains stock objects, columns designate what to print with formatter object + Columns designate what to print with formatter object. ''' formatter.headings(columns) for obj in objects: From d542663c28d119d49a55f8da4abc599cc056d79a Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Fri, 5 Jun 2020 17:10:27 -0500 Subject: [PATCH 28/33] section 6 updates --- Work/Data/stocklog.csv | 2846 ++++++++++++++++++++++++++++++++++++++++ Work/follow.py | 29 + Work/pcost.py | 3 +- Work/portfolio.py | 27 + Work/report.py | 6 +- Work/stock.py | 13 +- Work/ticker.py | 54 + 7 files changed, 2974 insertions(+), 4 deletions(-) create mode 100644 Work/Data/stocklog.csv create mode 100644 Work/follow.py create mode 100644 Work/portfolio.py create mode 100644 Work/ticker.py diff --git a/Work/Data/stocklog.csv b/Work/Data/stocklog.csv new file mode 100644 index 000000000..bde62d464 --- /dev/null +++ b/Work/Data/stocklog.csv @@ -0,0 +1,2846 @@ +"AA",39.31,"6/11/2007","09:30.00",-0.35,39.67,39.31,39.31,75600 +"AIG",71.26,"6/11/2007","09:30.00",-0.27,71.29,71.26,71.26,73400 +"AXP",62.38,"6/11/2007","09:30.00",-0.66,62.79,62.38,62.38,834350 +"BA",98.31,"6/11/2007","09:30.00",0.12,98.25,98.31,98.31,37450 +"C",52.99,"6/11/2007","09:30.00",-0.34,53.20,52.99,52.99,82500 +"CAT",77.99,"6/11/2007","09:30.00",-0.53,78.32,77.99,77.99,169282 +"DD",50.60,"6/11/2007","09:30.00",-0.53,51.13,50.60,50.60,9750 +"DIS",34.04,"6/11/2007","09:30.00",-0.16,34.28,34.04,34.04,105100 +"GE",37.12,"6/11/2007","09:30.00",-0.20,37.07,37.12,37.12,175900 +"GM",31.50,"6/11/2007","09:30.00",0.50,31.00,31.50,31.50,177454 +"HD",37.62,"6/11/2007","09:30.00",-0.33,37.78,37.62,37.62,114969 +"HON",57.02,"6/11/2007","09:30.00",-0.36,57.25,57.02,57.02,111800 +"HPQ",45.59,"6/11/2007","09:30.00",-0.11,45.80,45.59,45.59,121100 +"IBM",102.77,"6/11/2007","09:30.00",-0.30,102.87,102.77,102.77,73900 +"INTC",21.82,"6/11/2007","09:30.00",-0.01,21.70,21.82,21.82,1796393 +"JNJ",62.08,"6/11/2007","09:30.00",-0.05,62.89,62.08,62.08,253400 +"JPM",50.25,"6/11/2007","09:30.00",-0.16,50.41,50.25,50.25,185650 +"KO",51.63,"6/11/2007","09:30.00",-0.04,51.67,51.63,51.63,3952150 +"MCD",50.80,"6/11/2007","09:30.00",-0.61,51.47,50.80,50.80,92400 +"MMM",85.75,"6/11/2007","09:30.00",-0.19,85.94,85.75,85.75,156100 +"MO",70.30,"6/11/2007","09:30.00",0.00,70.25,70.30,70.30,362600 +"MRK",49.66,"6/11/2007","09:30.00",-0.48,50.30,49.66,49.66,1254100 +"MSFT",29.95,"6/11/2007","09:30.00",-0.10,30.05,29.95,29.95,4861715 +"PFE",26.31,"6/11/2007","09:30.00",-0.21,26.50,26.31,26.31,436150 +"PG",62.61,"6/11/2007","09:30.00",-0.46,62.80,62.61,62.61,80754 +"T",39.87,"6/11/2007","09:30.00",-0.39,40.20,39.87,39.87,508700 +"UTX",69.71,"6/11/2007","09:30.00",-0.52,69.85,69.71,69.71,97050 +"VZ",42.78,"6/11/2007","09:30.00",-0.29,42.95,42.78,42.78,119300 +"WMT",49.87,"6/11/2007","09:30.00",-0.21,49.90,49.87,49.87,456450 +"XOM",82.64,"6/11/2007","09:30.00",-0.04,82.68,82.64,82.64,144750 +"AA",39.32,"6/11/2007","09:30.01",-0.34,39.67,39.32,39.31,75894 +"AXP",62.39,"6/11/2007","09:30.01",-0.65,62.79,62.39,62.38,834629 +"GE",37.13,"6/11/2007","09:30.01",-0.19,37.07,37.13,37.12,177339 +"XOM",82.63,"6/11/2007","09:30.01",-0.05,82.68,82.64,82.63,145684 +"HPQ",45.60,"6/11/2007","09:30.02",-0.10,45.80,45.60,45.59,122111 +"MCD",50.81,"6/11/2007","09:30.05",-0.60,51.47,50.81,50.80,93678 +"CAT",78.00,"6/11/2007","09:30.06",-0.52,78.32,78.00,77.99,170217 +"MRK",49.67,"6/11/2007","09:30.07",-0.47,50.30,49.67,49.66,1257973 +"JNJ",62.09,"6/11/2007","09:30.09",-0.04,62.89,62.09,62.08,256102 +"MO",70.29,"6/11/2007","09:30.09",-0.01,70.25,70.30,70.29,365314 +"PG",62.62,"6/11/2007","09:30.09",-0.45,62.80,62.62,62.61,86011 +"DIS",34.05,"6/11/2007","09:30.10",-0.15,34.28,34.05,34.04,107963 +"MMM",85.74,"6/11/2007","09:30.10",-0.20,85.94,85.75,85.74,157256 +"T",39.88,"6/11/2007","09:30.10",-0.38,40.20,39.88,39.87,514789 +"VZ",42.79,"6/11/2007","09:30.11",-0.28,42.95,42.79,42.78,123028 +"DD",50.61,"6/11/2007","09:30.13",-0.52,51.13,50.61,50.60,12897 +"MRK",49.68,"6/11/2007","09:30.13",-0.46,50.30,49.68,49.66,1261293 +"MCD",50.82,"6/11/2007","09:30.15",-0.59,51.47,50.82,50.80,96234 +"AIG",71.27,"6/11/2007","09:30.16",-0.26,71.29,71.27,71.26,78826 +"HON",57.03,"6/11/2007","09:30.16",-0.35,57.25,57.03,57.02,112829 +"IBM",102.78,"6/11/2007","09:30.17",-0.29,102.87,102.78,102.77,78308 +"CAT",78.01,"6/11/2007","09:30.18",-0.51,78.32,78.01,77.99,172087 +"AXP",62.40,"6/11/2007","09:30.19",-0.64,62.79,62.40,62.38,839662 +"HPQ",45.61,"6/11/2007","09:30.19",-0.09,45.80,45.61,45.59,130710 +"MRK",49.69,"6/11/2007","09:30.20",-0.45,50.30,49.69,49.66,1265166 +"C",53.00,"6/11/2007","09:30.21",-0.33,53.20,53.00,52.99,98739 +"PFE",26.32,"6/11/2007","09:30.21",-0.20,26.50,26.32,26.31,459451 +"WMT",49.86,"6/11/2007","09:30.21",-0.22,49.90,49.87,49.86,469268 +"AA",39.33,"6/11/2007","09:30.22",-0.33,39.67,39.33,39.31,82089 +"MCD",50.83,"6/11/2007","09:30.25",-0.58,51.47,50.83,50.80,98791 +"MO",70.28,"6/11/2007","09:30.26",-0.02,70.25,70.30,70.28,370443 +"MRK",49.70,"6/11/2007","09:30.26",-0.44,50.30,49.70,49.66,1268486 +"PG",62.63,"6/11/2007","09:30.26",-0.44,62.80,62.63,62.61,95941 +"JNJ",62.10,"6/11/2007","09:30.27",-0.03,62.89,62.10,62.08,261508 +"XOM",82.62,"6/11/2007","09:30.27",-0.06,82.68,82.64,82.62,169983 +"DIS",34.06,"6/11/2007","09:30.29",-0.14,34.28,34.06,34.04,113403 +"T",39.89,"6/11/2007","09:30.29",-0.37,40.20,39.89,39.87,526360 +"CAT",78.02,"6/11/2007","09:30.30",-0.50,78.32,78.02,77.99,173958 +"MMM",85.73,"6/11/2007","09:30.30",-0.21,85.94,85.75,85.73,159569 +"GM",31.49,"6/11/2007","09:30.31",0.49,31.00,31.50,31.49,223779 +"HD",37.63,"6/11/2007","09:30.31",-0.32,37.78,37.63,37.62,125653 +"MRK",49.71,"6/11/2007","09:30.33",-0.43,50.30,49.71,49.66,1272359 +"VZ",42.80,"6/11/2007","09:30.33",-0.27,42.95,42.80,42.78,130486 +"MCD",50.84,"6/11/2007","09:30.34",-0.57,51.47,50.84,50.80,101092 +"GE",37.14,"6/11/2007","09:30.35",-0.18,37.07,37.14,37.12,226299 +"JPM",50.26,"6/11/2007","09:30.35",-0.15,50.41,50.26,50.25,201735 +"UTX",69.72,"6/11/2007","09:30.35",-0.51,69.85,69.72,69.71,102577 +"HPQ",45.62,"6/11/2007","09:30.36",-0.08,45.80,45.62,45.59,139309 +"MSFT",29.96,"6/11/2007","09:30.36",-0.09,30.05,29.96,29.95,4932859 +"AXP",62.41,"6/11/2007","09:30.37",-0.63,62.79,62.41,62.38,844694 +"DD",50.62,"6/11/2007","09:30.37",-0.51,51.13,50.62,50.60,18707 +"MRK",49.72,"6/11/2007","09:30.39",-0.42,50.30,49.72,49.66,1275679 +"PG",62.64,"6/11/2007","09:30.42",-0.43,62.80,62.64,62.61,105288 +"CAT",78.03,"6/11/2007","09:30.43",-0.49,78.32,78.03,77.99,175984 +"MO",70.27,"6/11/2007","09:30.43",-0.03,70.25,70.30,70.27,375571 +"AA",39.34,"6/11/2007","09:30.44",-0.32,39.67,39.34,39.31,88579 +"MCD",50.85,"6/11/2007","09:30.44",-0.56,51.47,50.85,50.80,103649 +"JNJ",62.11,"6/11/2007","09:30.45",-0.02,62.89,62.11,62.08,266914 +"AIG",71.28,"6/11/2007","09:30.46",-0.25,71.29,71.28,71.26,89001 +"HON",57.04,"6/11/2007","09:30.46",-0.34,57.25,57.04,57.02,114759 +"MRK",49.73,"6/11/2007","09:30.46",-0.41,50.30,49.73,49.66,1279553 +"DIS",34.07,"6/11/2007","09:30.47",-0.13,34.28,34.07,34.04,118557 +"T",39.90,"6/11/2007","09:30.47",-0.36,40.20,39.90,39.87,537322 +"IBM",102.79,"6/11/2007","09:30.51",-0.28,102.87,102.79,102.77,87125 +"MMM",85.72,"6/11/2007","09:30.51",-0.22,85.94,85.75,85.72,161998 +"HPQ",45.63,"6/11/2007","09:30.52",-0.07,45.80,45.63,45.59,147403 +"MRK",49.74,"6/11/2007","09:30.52",-0.40,50.30,49.74,49.66,1282873 +"MCD",50.86,"6/11/2007","09:30.54",-0.55,51.47,50.86,50.80,106205 +"VZ",42.81,"6/11/2007","09:30.54",-0.26,42.95,42.81,42.78,137605 +"XOM",82.61,"6/11/2007","09:30.54",-0.07,82.68,82.64,82.61,195217 +"CAT",78.04,"6/11/2007","09:30.55",-0.48,78.32,78.04,77.99,177855 +"AXP",62.42,"6/11/2007","09:30.56",-0.62,62.79,62.42,62.38,850006 +"MRK",49.75,"6/11/2007","09:30.59",-0.39,50.30,49.75,49.66,1286746 +"PG",62.65,"6/11/2007","09:30.59",-0.42,62.80,62.65,62.61,115219 +"C",53.01,"6/11/2007","09:31.01",-0.32,53.20,53.01,52.99,129673 +"DD",50.63,"6/11/2007","09:31.01",-0.50,51.13,50.63,50.60,24517 +"INTC",21.83,"6/11/2007","09:31.01",0.00,21.70,21.83,21.82,1911365 +"MO",70.26,"6/11/2007","09:31.01",-0.04,70.25,70.30,70.26,381001 +"PFE",26.33,"6/11/2007","09:31.01",-0.19,26.50,26.33,26.31,503834 +"WMT",49.85,"6/11/2007","09:31.01",-0.23,49.90,49.87,49.85,493685 +"JNJ",62.12,"6/11/2007","09:31.02",-0.01,62.89,62.12,62.08,272020 +"MCD",50.87,"6/11/2007","09:31.03",-0.54,51.47,50.87,50.80,108506 +"MRK",49.76,"6/11/2007","09:31.05",-0.38,50.30,49.76,49.66,1290066 +"AA",39.35,"6/11/2007","09:31.06",-0.31,39.67,39.35,39.31,95069 +"DIS",34.08,"6/11/2007","09:31.06",-0.12,34.28,34.08,34.04,123997 +"T",39.91,"6/11/2007","09:31.06",-0.35,40.20,39.91,39.87,548893 +"CAT",78.05,"6/11/2007","09:31.07",-0.47,78.32,78.05,77.99,179726 +"GE",37.15,"6/11/2007","09:31.09",-0.17,37.07,37.15,37.12,275259 +"HPQ",45.64,"6/11/2007","09:31.09",-0.06,45.80,45.64,45.59,156002 +"JPM",50.27,"6/11/2007","09:31.09",-0.14,50.41,50.27,50.25,217361 +"UTX",69.73,"6/11/2007","09:31.09",-0.50,69.85,69.73,69.71,107946 +"MMM",85.71,"6/11/2007","09:31.11",-0.23,85.94,85.75,85.71,164312 +"MRK",49.77,"6/11/2007","09:31.12",-0.37,50.30,49.77,49.66,1293939 +"MCD",50.88,"6/11/2007","09:31.13",-0.53,51.47,50.88,50.80,111063 +"AXP",62.43,"6/11/2007","09:31.14",-0.61,62.79,62.43,62.38,855039 +"AIG",71.29,"6/11/2007","09:31.16",-0.24,71.29,71.29,71.26,99176 +"HON",57.05,"6/11/2007","09:31.16",-0.33,57.25,57.05,57.02,116689 +"KO",51.64,"6/11/2007","09:31.16",-0.03,51.67,51.64,51.63,3959559 +"PG",62.66,"6/11/2007","09:31.16",-0.41,62.80,62.66,62.61,125149 +"VZ",42.82,"6/11/2007","09:31.16",-0.25,42.95,42.82,42.78,145063 +"MO",70.25,"6/11/2007","09:31.18",-0.05,70.25,70.30,70.25,386129 +"MRK",49.78,"6/11/2007","09:31.18",-0.36,50.30,49.78,49.66,1297259 +"CAT",78.06,"6/11/2007","09:31.19",-0.46,78.32,78.06,77.99,181596 +"JNJ",62.13,"6/11/2007","09:31.20",0.00,62.89,62.13,62.08,277426 +"XOM",82.60,"6/11/2007","09:31.21",-0.08,82.68,82.64,82.60,220451 +"MCD",50.89,"6/11/2007","09:31.23",-0.52,51.47,50.89,50.80,113620 +"IBM",102.80,"6/11/2007","09:31.24",-0.27,102.87,102.80,102.77,95683 +"DD",50.64,"6/11/2007","09:31.25",-0.49,51.13,50.64,50.60,30327 +"DIS",34.09,"6/11/2007","09:31.25",-0.11,34.28,34.09,34.04,129438 +"MRK",49.79,"6/11/2007","09:31.25",-0.35,50.30,49.79,49.66,1301133 +"T",39.92,"6/11/2007","09:31.25",-0.34,40.20,39.92,39.87,560464 +"HPQ",45.65,"6/11/2007","09:31.26",-0.05,45.80,45.65,45.59,164601 +"MSFT",29.97,"6/11/2007","09:31.26",-0.08,30.05,29.97,29.95,5031669 +"AA",39.36,"6/11/2007","09:31.28",-0.30,39.67,39.36,39.31,101559 +"CAT",78.07,"6/11/2007","09:31.31",-0.45,78.32,78.07,77.99,183467 +"GM",31.48,"6/11/2007","09:31.31",0.48,31.00,31.50,31.48,313442 +"HD",37.64,"6/11/2007","09:31.31",-0.31,37.78,37.64,37.62,146333 +"MMM",85.70,"6/11/2007","09:31.31",-0.24,85.94,85.75,85.70,166625 +"MRK",49.80,"6/11/2007","09:31.31",-0.34,50.30,49.80,49.66,1304453 +"MCD",50.90,"6/11/2007","09:31.32",-0.51,51.47,50.90,50.80,115921 +"PG",62.67,"6/11/2007","09:31.32",-0.40,62.80,62.67,62.61,134496 +"AXP",62.44,"6/11/2007","09:31.33",-0.60,62.79,62.44,62.38,860351 +"MO",70.24,"6/11/2007","09:31.35",-0.06,70.25,70.30,70.24,391258 +"VZ",42.83,"6/11/2007","09:31.37",-0.24,42.95,42.83,42.78,152182 +"JNJ",62.14,"6/11/2007","09:31.38",0.01,62.89,62.14,62.08,282832 +"MRK",49.81,"6/11/2007","09:31.38",-0.33,50.30,49.81,49.66,1308326 +"C",53.02,"6/11/2007","09:31.41",-0.31,53.20,53.02,52.99,160606 +"PFE",26.34,"6/11/2007","09:31.41",-0.18,26.50,26.34,26.31,548217 +"WMT",49.84,"6/11/2007","09:31.41",-0.24,49.90,49.87,49.84,518102 +"HPQ",45.66,"6/11/2007","09:31.42",-0.04,45.80,45.66,45.59,172694 +"MCD",50.91,"6/11/2007","09:31.42",-0.50,51.47,50.91,50.80,118477 +"CAT",78.08,"6/11/2007","09:31.43",-0.44,78.32,78.08,77.99,185337 +"GE",37.16,"6/11/2007","09:31.43",-0.16,37.07,37.16,37.12,324219 +"JPM",50.28,"6/11/2007","09:31.43",-0.13,50.41,50.28,50.25,232987 +"UTX",69.74,"6/11/2007","09:31.43",-0.49,69.85,69.74,69.71,113315 +"DIS",34.10,"6/11/2007","09:31.44",-0.10,34.28,34.10,34.04,134878 +"MRK",49.82,"6/11/2007","09:31.44",-0.32,50.30,49.82,49.66,1311646 +"T",39.93,"6/11/2007","09:31.44",-0.33,40.20,39.93,39.87,572035 +"AIG",71.30,"6/11/2007","09:31.46",-0.23,71.29,71.30,71.26,109351 +"HON",57.06,"6/11/2007","09:31.46",-0.32,57.25,57.06,57.02,118619 +"XOM",82.59,"6/11/2007","09:31.47",-0.09,82.68,82.64,82.59,244750 +"DD",50.65,"6/11/2007","09:31.49",-0.48,51.13,50.65,50.60,36137 +"PG",62.68,"6/11/2007","09:31.49",-0.39,62.80,62.68,62.61,144426 +"AA",39.37,"6/11/2007","09:31.50",-0.29,39.67,39.37,39.31,108049 +"AXP",62.45,"6/11/2007","09:31.51",-0.59,62.79,62.45,62.38,865383 +"MMM",85.69,"6/11/2007","09:31.51",-0.25,85.94,85.75,85.69,168938 +"MRK",49.83,"6/11/2007","09:31.51",-0.31,50.30,49.83,49.66,1315519 +"MCD",50.92,"6/11/2007","09:31.52",-0.49,51.47,50.92,50.80,121034 +"MO",70.23,"6/11/2007","09:31.52",-0.07,70.25,70.30,70.23,396386 +"CAT",78.09,"6/11/2007","09:31.55",-0.43,78.32,78.09,77.99,187208 +"JNJ",62.15,"6/11/2007","09:31.55",0.02,62.89,62.15,62.08,287938 +"IBM",102.81,"6/11/2007","09:31.57",-0.26,102.87,102.81,102.77,104241 +"MRK",49.84,"6/11/2007","09:31.57",-0.30,50.30,49.84,49.66,1318839 +"VZ",42.84,"6/11/2007","09:31.58",-0.23,42.95,42.84,42.78,159301 +"HPQ",45.67,"6/11/2007","09:31.59",-0.03,45.80,45.67,45.59,181294 +"MCD",50.93,"6/11/2007","09:32.01",-0.48,51.47,50.93,50.80,123335 +"DIS",34.11,"6/11/2007","09:32.02",-0.09,34.28,34.11,34.04,140032 +"T",39.94,"6/11/2007","09:32.02",-0.32,40.20,39.94,39.87,582997 +"MRK",49.85,"6/11/2007","09:32.04",-0.29,50.30,49.85,49.66,1322713 +"PG",62.69,"6/11/2007","09:32.06",-0.38,62.80,62.69,62.61,154357 +"CAT",78.10,"6/11/2007","09:32.07",-0.42,78.32,78.10,77.99,189079 +"MO",70.22,"6/11/2007","09:32.09",-0.08,70.25,70.30,70.22,401514 +"AXP",62.46,"6/11/2007","09:32.10",-0.58,62.79,62.46,62.38,870695 +"MRK",49.86,"6/11/2007","09:32.10",-0.28,50.30,49.86,49.66,1326033 +"AA",39.38,"6/11/2007","09:32.11",-0.28,39.67,39.38,39.31,114244 +"MCD",50.94,"6/11/2007","09:32.11",-0.47,51.47,50.94,50.80,125892 +"MMM",85.68,"6/11/2007","09:32.11",-0.26,85.94,85.75,85.68,171252 +"DD",50.66,"6/11/2007","09:32.13",-0.47,51.13,50.66,50.60,41947 +"JNJ",62.16,"6/11/2007","09:32.13",0.03,62.89,62.16,62.08,293344 +"XOM",82.58,"6/11/2007","09:32.14",-0.10,82.68,82.64,82.58,269984 +"AIG",71.31,"6/11/2007","09:32.16",-0.22,71.29,71.31,71.26,119526 +"HON",57.07,"6/11/2007","09:32.16",-0.31,57.25,57.07,57.02,120549 +"HPQ",45.68,"6/11/2007","09:32.16",-0.02,45.80,45.68,45.59,189893 +"MSFT",29.98,"6/11/2007","09:32.16",-0.07,30.05,29.98,29.95,5130479 +"MRK",49.87,"6/11/2007","09:32.17",-0.27,50.30,49.87,49.66,1329906 +"GE",37.17,"6/11/2007","09:32.18",-0.15,37.07,37.17,37.12,374619 +"JPM",50.29,"6/11/2007","09:32.18",-0.12,50.41,50.29,50.25,249072 +"UTX",69.75,"6/11/2007","09:32.18",-0.48,69.85,69.75,69.71,118842 +"CAT",78.11,"6/11/2007","09:32.19",-0.41,78.32,78.11,77.99,190949 +"VZ",42.85,"6/11/2007","09:32.20",-0.22,42.95,42.85,42.78,166759 +"C",53.03,"6/11/2007","09:32.21",-0.30,53.20,53.03,52.99,191539 +"DIS",34.12,"6/11/2007","09:32.21",-0.08,34.28,34.12,34.04,145472 +"MCD",50.95,"6/11/2007","09:32.21",-0.46,51.47,50.95,50.80,128448 +"PFE",26.35,"6/11/2007","09:32.21",-0.17,26.50,26.35,26.31,592601 +"T",39.95,"6/11/2007","09:32.21",-0.31,40.20,39.95,39.87,594568 +"WMT",49.83,"6/11/2007","09:32.21",-0.25,49.90,49.87,49.83,542518 +"PG",62.70,"6/11/2007","09:32.22",-0.37,62.80,62.70,62.61,163703 +"MRK",49.88,"6/11/2007","09:32.23",-0.26,50.30,49.88,49.66,1333226 +"MO",70.21,"6/11/2007","09:32.26",-0.09,70.25,70.30,70.21,406643 +"AXP",62.47,"6/11/2007","09:32.28",-0.57,62.79,62.47,62.38,875728 +"MRK",49.89,"6/11/2007","09:32.30",-0.25,50.30,49.89,49.66,1337099 +"CAT",78.12,"6/11/2007","09:32.31",-0.40,78.32,78.12,77.99,192820 +"GM",31.47,"6/11/2007","09:32.31",0.47,31.00,31.50,31.47,403104 +"HD",37.65,"6/11/2007","09:32.31",-0.30,37.78,37.65,37.62,167013 +"IBM",102.82,"6/11/2007","09:32.31",-0.25,102.87,102.82,102.77,113059 +"JNJ",62.17,"6/11/2007","09:32.31",0.04,62.89,62.17,62.08,298750 +"MCD",50.96,"6/11/2007","09:32.31",-0.45,51.47,50.96,50.80,131005 +"MMM",85.67,"6/11/2007","09:32.31",-0.27,85.94,85.75,85.67,173565 +"HPQ",45.69,"6/11/2007","09:32.32",-0.01,45.80,45.69,45.59,197986 +"AA",39.39,"6/11/2007","09:32.33",-0.27,39.67,39.39,39.31,120734 +"MRK",49.90,"6/11/2007","09:32.36",-0.24,50.30,49.90,49.66,1340419 +"DD",50.67,"6/11/2007","09:32.37",-0.46,51.13,50.67,50.60,47757 +"PG",62.71,"6/11/2007","09:32.39",-0.36,62.80,62.71,62.61,173634 +"DIS",34.13,"6/11/2007","09:32.40",-0.07,34.28,34.13,34.04,150913 +"MCD",50.97,"6/11/2007","09:32.40",-0.44,51.47,50.97,50.80,133306 +"T",39.96,"6/11/2007","09:32.40",-0.30,40.20,39.96,39.87,606139 +"VZ",42.86,"6/11/2007","09:32.41",-0.21,42.95,42.86,42.78,173878 +"XOM",82.57,"6/11/2007","09:32.41",-0.11,82.68,82.64,82.57,295217 +"CAT",78.13,"6/11/2007","09:32.43",-0.39,78.32,78.13,77.99,194690 +"MO",70.20,"6/11/2007","09:32.43",-0.10,70.25,70.30,70.20,411771 +"MRK",49.91,"6/11/2007","09:32.43",-0.23,50.30,49.91,49.66,1344293 +"AIG",71.32,"6/11/2007","09:32.46",-0.21,71.29,71.32,71.26,129701 +"HON",57.08,"6/11/2007","09:32.46",-0.30,57.25,57.08,57.02,122479 +"AXP",62.48,"6/11/2007","09:32.47",-0.56,62.79,62.48,62.38,881040 +"JNJ",62.18,"6/11/2007","09:32.48",0.05,62.89,62.18,62.08,303855 +"HPQ",45.70,"6/11/2007","09:32.49",0.00,45.80,45.70,45.59,206585 +"MRK",49.92,"6/11/2007","09:32.49",-0.22,50.30,49.92,49.66,1347613 +"MCD",50.98,"6/11/2007","09:32.50",-0.43,51.47,50.98,50.80,135863 +"MMM",85.66,"6/11/2007","09:32.51",-0.28,85.94,85.75,85.66,175878 +"GE",37.18,"6/11/2007","09:32.52",-0.14,37.07,37.18,37.12,423579 +"JPM",50.30,"6/11/2007","09:32.52",-0.11,50.41,50.30,50.25,264698 +"UTX",69.76,"6/11/2007","09:32.52",-0.47,69.85,69.76,69.71,124211 +"AA",39.40,"6/11/2007","09:32.55",-0.26,39.67,39.40,39.31,127224 +"CAT",78.14,"6/11/2007","09:32.55",-0.38,78.32,78.14,77.99,196561 +"MRK",49.93,"6/11/2007","09:32.56",-0.21,50.30,49.93,49.66,1351486 +"PG",62.72,"6/11/2007","09:32.56",-0.35,62.80,62.72,62.61,183564 +"DIS",34.14,"6/11/2007","09:32.59",-0.06,34.28,34.14,34.04,156353 +"T",39.97,"6/11/2007","09:32.59",-0.29,40.20,39.97,39.87,617710 +"MCD",50.99,"6/11/2007","09:32.60",-0.42,51.47,50.99,50.80,138419 +"C",53.04,"6/11/2007","09:33.01",-0.29,53.20,53.04,52.99,222473 +"DD",50.68,"6/11/2007","09:33.01",-0.45,51.13,50.68,50.60,53567 +"MO",70.19,"6/11/2007","09:33.01",-0.11,70.25,70.30,70.19,417201 +"PFE",26.36,"6/11/2007","09:33.01",-0.16,26.50,26.36,26.31,636984 +"WMT",49.82,"6/11/2007","09:33.01",-0.26,49.90,49.87,49.82,566935 +"MRK",49.94,"6/11/2007","09:33.02",-0.20,50.30,49.94,49.66,1354806 +"VZ",42.87,"6/11/2007","09:33.03",-0.20,42.95,42.87,42.78,181336 +"IBM",102.83,"6/11/2007","09:33.04",-0.24,102.87,102.83,102.77,121617 +"AXP",62.49,"6/11/2007","09:33.05",-0.55,62.79,62.49,62.38,886072 +"HPQ",45.71,"6/11/2007","09:33.06",0.01,45.80,45.71,45.59,215184 +"JNJ",62.19,"6/11/2007","09:33.06",0.06,62.89,62.19,62.08,309261 +"MSFT",29.99,"6/11/2007","09:33.06",-0.06,30.05,29.99,29.95,5229289 +"CAT",78.15,"6/11/2007","09:33.07",-0.37,78.32,78.15,77.99,198432 +"XOM",82.56,"6/11/2007","09:33.07",-0.12,82.68,82.64,82.56,319517 +"MCD",51.00,"6/11/2007","09:33.09",-0.41,51.47,51.00,50.80,140720 +"MRK",49.95,"6/11/2007","09:33.09",-0.19,50.30,49.95,49.66,1358679 +"MMM",85.65,"6/11/2007","09:33.11",-0.29,85.94,85.75,85.65,178192 +"PG",62.73,"6/11/2007","09:33.12",-0.34,62.80,62.73,62.61,192911 +"MRK",49.96,"6/11/2007","09:33.15",-0.18,50.30,49.96,49.66,1361999 +"AIG",71.33,"6/11/2007","09:33.16",-0.20,71.29,71.33,71.26,139876 +"HON",57.09,"6/11/2007","09:33.16",-0.29,57.25,57.09,57.02,124409 +"AA",39.41,"6/11/2007","09:33.17",-0.25,39.67,39.41,39.31,133714 +"DIS",34.15,"6/11/2007","09:33.17",-0.05,34.28,34.15,34.04,161507 +"T",39.98,"6/11/2007","09:33.17",-0.28,40.20,39.98,39.87,628672 +"MO",70.18,"6/11/2007","09:33.18",-0.12,70.25,70.30,70.18,422329 +"CAT",78.16,"6/11/2007","09:33.19",-0.36,78.32,78.16,77.99,200302 +"MCD",51.01,"6/11/2007","09:33.19",-0.40,51.47,51.01,50.80,143277 +"HPQ",45.72,"6/11/2007","09:33.22",0.02,45.80,45.72,45.59,223278 +"MRK",49.97,"6/11/2007","09:33.22",-0.17,50.30,49.97,49.66,1365873 +"JNJ",62.20,"6/11/2007","09:33.23",0.07,62.89,62.20,62.08,314367 +"AXP",62.50,"6/11/2007","09:33.24",-0.54,62.79,62.50,62.38,891384 +"VZ",42.88,"6/11/2007","09:33.24",-0.19,42.95,42.88,42.78,188455 +"DD",50.69,"6/11/2007","09:33.25",-0.44,51.13,50.69,50.60,59377 +"GE",37.19,"6/11/2007","09:33.26",-0.13,37.07,37.19,37.12,472539 +"JPM",50.31,"6/11/2007","09:33.26",-0.10,50.41,50.31,50.25,280324 +"UTX",69.77,"6/11/2007","09:33.26",-0.46,69.85,69.77,69.71,129580 +"MRK",49.98,"6/11/2007","09:33.28",-0.16,50.30,49.98,49.66,1369193 +"MCD",51.02,"6/11/2007","09:33.29",-0.39,51.47,51.02,50.80,145834 +"PG",62.74,"6/11/2007","09:33.29",-0.33,62.80,62.74,62.61,202842 +"CAT",78.17,"6/11/2007","09:33.31",-0.35,78.32,78.17,77.99,202173 +"GM",31.46,"6/11/2007","09:33.31",0.46,31.00,31.50,31.46,492767 +"HD",37.66,"6/11/2007","09:33.31",-0.29,37.78,37.66,37.62,187693 +"MMM",85.64,"6/11/2007","09:33.31",-0.30,85.94,85.75,85.64,180505 +"XOM",82.55,"6/11/2007","09:33.34",-0.13,82.68,82.64,82.55,344750 +"MO",70.17,"6/11/2007","09:33.35",-0.13,70.25,70.30,70.17,427458 +"MRK",49.99,"6/11/2007","09:33.35",-0.15,50.30,49.99,49.66,1373066 +"DIS",34.16,"6/11/2007","09:33.36",-0.04,34.28,34.16,34.04,166947 +"T",39.99,"6/11/2007","09:33.36",-0.27,40.20,39.99,39.87,640243 +"IBM",102.84,"6/11/2007","09:33.37",-0.23,102.87,102.84,102.77,130175 +"MCD",51.03,"6/11/2007","09:33.38",-0.38,51.47,51.03,50.80,148135 +"AA",39.42,"6/11/2007","09:33.39",-0.24,39.67,39.42,39.31,140204 +"HPQ",45.73,"6/11/2007","09:33.39",0.03,45.80,45.73,45.59,231877 +"C",53.05,"6/11/2007","09:33.41",-0.28,53.20,53.05,52.99,253406 +"JNJ",62.21,"6/11/2007","09:33.41",0.08,62.89,62.21,62.08,319773 +"MRK",50.00,"6/11/2007","09:33.41",-0.14,50.30,50.00,49.66,1376386 +"PFE",26.37,"6/11/2007","09:33.41",-0.15,26.50,26.37,26.31,681367 +"WMT",49.81,"6/11/2007","09:33.41",-0.27,49.90,49.87,49.81,591352 +"AXP",62.51,"6/11/2007","09:33.42",-0.53,62.79,62.51,62.38,896417 +"CAT",78.18,"6/11/2007","09:33.43",-0.34,78.32,78.18,77.99,204043 +"AIG",71.34,"6/11/2007","09:33.46",-0.19,71.29,71.34,71.26,150051 +"HON",57.10,"6/11/2007","09:33.46",-0.28,57.25,57.10,57.02,126339 +"KO",51.65,"6/11/2007","09:33.46",-0.02,51.67,51.65,51.63,3974184 +"PG",62.75,"6/11/2007","09:33.46",-0.32,62.80,62.75,62.61,212772 +"VZ",42.89,"6/11/2007","09:33.46",-0.18,42.95,42.89,42.78,195913 +"MCD",51.04,"6/11/2007","09:33.48",-0.37,51.47,51.04,50.80,150691 +"MRK",50.01,"6/11/2007","09:33.48",-0.13,50.30,50.01,49.66,1380259 +"DD",50.70,"6/11/2007","09:33.49",-0.43,51.13,50.70,50.60,65187 +"MMM",85.63,"6/11/2007","09:33.51",-0.31,85.94,85.75,85.63,182818 +"MO",70.16,"6/11/2007","09:33.52",-0.14,70.25,70.30,70.16,432586 +"MRK",50.02,"6/11/2007","09:33.54",-0.12,50.30,50.02,49.66,1383579 +"CAT",78.19,"6/11/2007","09:33.55",-0.33,78.32,78.19,77.99,205914 +"DIS",34.17,"6/11/2007","09:33.55",-0.03,34.28,34.17,34.04,172388 +"T",40.00,"6/11/2007","09:33.55",-0.26,40.20,40.00,39.87,651814 +"HPQ",45.74,"6/11/2007","09:33.56",0.04,45.80,45.74,45.59,240476 +"MSFT",30.00,"6/11/2007","09:33.56",-0.05,30.05,30.00,29.95,5328099 +"MCD",51.05,"6/11/2007","09:33.58",-0.36,51.47,51.05,50.80,153248 +"JNJ",62.22,"6/11/2007","09:33.59",0.09,62.89,62.22,62.08,325179 +"AA",39.43,"6/11/2007","09:34.01",-0.23,39.67,39.43,39.31,146694 +"AXP",62.52,"6/11/2007","09:34.01",-0.52,62.79,62.52,62.38,901729 +"GE",37.20,"6/11/2007","09:34.01",-0.12,37.07,37.20,37.12,522939 +"JPM",50.32,"6/11/2007","09:34.01",-0.09,50.41,50.32,50.25,296409 +"MRK",50.03,"6/11/2007","09:34.01",-0.11,50.30,50.03,49.66,1387453 +"UTX",69.78,"6/11/2007","09:34.01",-0.45,69.85,69.78,69.71,135107 +"XOM",82.54,"6/11/2007","09:34.01",-0.14,82.68,82.64,82.54,369984 +"PG",62.76,"6/11/2007","09:34.02",-0.31,62.80,62.76,62.61,222119 +"CAT",78.20,"6/11/2007","09:34.07",-0.32,78.32,78.20,77.99,207785 +"MCD",51.06,"6/11/2007","09:34.07",-0.35,51.47,51.06,50.80,155549 +"MRK",50.04,"6/11/2007","09:34.07",-0.10,50.30,50.04,49.66,1390773 +"VZ",42.90,"6/11/2007","09:34.07",-0.17,42.95,42.90,42.78,203032 +"MO",70.15,"6/11/2007","09:34.09",-0.15,70.25,70.30,70.15,437714 +"IBM",102.85,"6/11/2007","09:34.11",-0.22,102.87,102.85,102.77,138992 +"MMM",85.62,"6/11/2007","09:34.11",-0.32,85.94,85.75,85.62,185132 +"HPQ",45.75,"6/11/2007","09:34.12",0.05,45.80,45.75,45.59,248569 +"DD",50.71,"6/11/2007","09:34.13",-0.42,51.13,50.71,50.60,70997 +"MRK",50.05,"6/11/2007","09:34.13",-0.09,50.30,50.05,49.66,1394093 +"DIS",34.18,"6/11/2007","09:34.14",-0.02,34.28,34.18,34.04,177828 +"T",40.01,"6/11/2007","09:34.14",-0.25,40.20,40.01,39.87,663385 +"AIG",71.35,"6/11/2007","09:34.16",-0.18,71.29,71.35,71.26,160226 +"HON",57.11,"6/11/2007","09:34.16",-0.27,57.25,57.11,57.02,128269 +"JNJ",62.23,"6/11/2007","09:34.16",0.10,62.89,62.23,62.08,330285 +"MCD",51.07,"6/11/2007","09:34.17",-0.34,51.47,51.07,50.80,158106 +"AXP",62.53,"6/11/2007","09:34.19",-0.51,62.79,62.53,62.38,906762 +"CAT",78.21,"6/11/2007","09:34.19",-0.31,78.32,78.21,77.99,209655 +"PG",62.77,"6/11/2007","09:34.19",-0.30,62.80,62.77,62.61,232049 +"MRK",50.06,"6/11/2007","09:34.20",-0.08,50.30,50.06,49.66,1397966 +"C",53.06,"6/11/2007","09:34.21",-0.27,53.20,53.06,52.99,284339 +"PFE",26.38,"6/11/2007","09:34.21",-0.14,26.50,26.38,26.31,725751 +"WMT",49.80,"6/11/2007","09:34.21",-0.28,49.90,49.87,49.80,615768 +"AA",39.44,"6/11/2007","09:34.22",-0.22,39.67,39.44,39.31,152889 +"MO",70.14,"6/11/2007","09:34.26",-0.16,70.25,70.30,70.14,442843 +"MRK",50.07,"6/11/2007","09:34.26",-0.07,50.30,50.07,49.66,1401286 +"MCD",51.08,"6/11/2007","09:34.27",-0.33,51.47,51.08,50.80,160662 +"XOM",82.53,"6/11/2007","09:34.27",-0.15,82.68,82.64,82.53,394283 +"VZ",42.91,"6/11/2007","09:34.28",-0.16,42.95,42.91,42.78,210151 +"HPQ",45.76,"6/11/2007","09:34.29",0.06,45.80,45.76,45.59,257169 +"CAT",78.22,"6/11/2007","09:34.31",-0.30,78.32,78.22,77.99,211526 +"GM",31.45,"6/11/2007","09:34.31",0.45,31.00,31.50,31.45,582429 +"HD",37.67,"6/11/2007","09:34.31",-0.28,37.78,37.67,37.62,208373 +"MMM",85.61,"6/11/2007","09:34.31",-0.33,85.94,85.75,85.61,187445 +"DIS",34.19,"6/11/2007","09:34.32",-0.01,34.28,34.19,34.04,182982 +"T",40.02,"6/11/2007","09:34.32",-0.24,40.20,40.02,39.87,674347 +"MRK",50.08,"6/11/2007","09:34.33",-0.06,50.30,50.08,49.66,1405159 +"JNJ",62.24,"6/11/2007","09:34.34",0.11,62.89,62.24,62.08,335691 +"GE",37.21,"6/11/2007","09:34.35",-0.11,37.07,37.21,37.12,571899 +"JPM",50.33,"6/11/2007","09:34.35",-0.08,50.41,50.33,50.25,312035 +"UTX",69.79,"6/11/2007","09:34.35",-0.44,69.85,69.79,69.71,140477 +"MCD",51.09,"6/11/2007","09:34.36",-0.32,51.47,51.09,50.80,162963 +"PG",62.78,"6/11/2007","09:34.36",-0.29,62.80,62.78,62.61,241980 +"AXP",62.54,"6/11/2007","09:34.37",-0.50,62.79,62.54,62.38,911794 +"DD",50.72,"6/11/2007","09:34.37",-0.41,51.13,50.72,50.60,76807 +"MRK",50.09,"6/11/2007","09:34.39",-0.05,50.30,50.09,49.66,1408479 +"CAT",78.23,"6/11/2007","09:34.43",-0.29,78.32,78.23,77.99,213396 +"MO",70.13,"6/11/2007","09:34.43",-0.17,70.25,70.30,70.13,447971 +"AA",39.45,"6/11/2007","09:34.44",-0.21,39.67,39.45,39.31,159379 +"IBM",102.86,"6/11/2007","09:34.44",-0.21,102.87,102.86,102.77,147550 +"AIG",71.36,"6/11/2007","09:34.46",-0.17,71.29,71.36,71.26,170401 +"HON",57.12,"6/11/2007","09:34.46",-0.26,57.25,57.12,57.02,130199 +"HPQ",45.77,"6/11/2007","09:34.46",0.07,45.80,45.77,45.59,265768 +"MCD",51.10,"6/11/2007","09:34.46",-0.31,51.47,51.10,50.80,165520 +"MRK",50.10,"6/11/2007","09:34.46",-0.04,50.30,50.10,49.66,1412353 +"MSFT",30.01,"6/11/2007","09:34.46",-0.04,30.05,30.01,29.95,5426909 +"VZ",42.92,"6/11/2007","09:34.50",-0.15,42.95,42.92,42.78,217609 +"DIS",34.20,"6/11/2007","09:34.51",0.00,34.28,34.20,34.04,188422 +"MMM",85.60,"6/11/2007","09:34.51",-0.34,85.94,85.75,85.60,189758 +"T",40.03,"6/11/2007","09:34.51",-0.23,40.20,40.03,39.87,685918 +"JNJ",62.25,"6/11/2007","09:34.52",0.12,62.89,62.25,62.08,341097 +"MRK",50.11,"6/11/2007","09:34.52",-0.03,50.30,50.11,49.66,1415673 +"PG",62.79,"6/11/2007","09:34.52",-0.28,62.80,62.79,62.61,251326 +"XOM",82.52,"6/11/2007","09:34.54",-0.16,82.68,82.64,82.52,419517 +"CAT",78.24,"6/11/2007","09:34.55",-0.28,78.32,78.24,77.99,215267 +"AXP",62.55,"6/11/2007","09:34.56",-0.49,62.79,62.55,62.38,917106 +"MCD",51.11,"6/11/2007","09:34.56",-0.30,51.47,51.11,50.80,168077 +"MRK",50.12,"6/11/2007","09:34.59",-0.02,50.30,50.12,49.66,1419546 +"C",53.07,"6/11/2007","09:35.01",-0.26,53.20,53.07,52.99,315273 +"DD",50.73,"6/11/2007","09:35.01",-0.40,51.13,50.73,50.60,82617 +"MO",70.12,"6/11/2007","09:35.01",-0.18,70.25,70.30,70.12,453401 +"PFE",26.39,"6/11/2007","09:35.01",-0.13,26.50,26.39,26.31,770134 +"WMT",49.79,"6/11/2007","09:35.01",-0.29,49.90,49.87,49.79,640185 +"HPQ",45.78,"6/11/2007","09:35.02",0.08,45.80,45.78,45.59,273861 +"MCD",51.12,"6/11/2007","09:35.05",-0.29,51.47,51.12,50.80,170378 +"MRK",50.13,"6/11/2007","09:35.05",-0.01,50.30,50.13,49.66,1422866 +"AA",39.46,"6/11/2007","09:35.06",-0.20,39.67,39.46,39.31,165869 +"CAT",78.25,"6/11/2007","09:35.07",-0.27,78.32,78.25,77.99,217138 +"GE",37.22,"6/11/2007","09:35.09",-0.10,37.07,37.22,37.12,620859 +"JNJ",62.26,"6/11/2007","09:35.09",0.13,62.89,62.26,62.08,346202 +"JPM",50.34,"6/11/2007","09:35.09",-0.07,50.41,50.34,50.25,327661 +"PG",62.80,"6/11/2007","09:35.09",-0.27,62.80,62.80,62.61,261257 +"UTX",69.80,"6/11/2007","09:35.09",-0.43,69.85,69.80,69.71,145846 +"DIS",34.21,"6/11/2007","09:35.10",0.01,34.28,34.21,34.04,193863 +"T",40.04,"6/11/2007","09:35.10",-0.22,40.20,40.04,39.87,697489 +"MMM",85.59,"6/11/2007","09:35.11",-0.35,85.94,85.75,85.59,192072 +"VZ",42.93,"6/11/2007","09:35.11",-0.14,42.95,42.93,42.78,224728 +"MRK",50.14,"6/11/2007","09:35.12",0.00,50.30,50.14,49.66,1426739 +"AXP",62.56,"6/11/2007","09:35.14",-0.48,62.79,62.56,62.38,922139 +"MCD",51.13,"6/11/2007","09:35.15",-0.28,51.47,51.13,50.80,172934 +"AIG",71.37,"6/11/2007","09:35.16",-0.16,71.29,71.37,71.26,180576 +"HON",57.13,"6/11/2007","09:35.16",-0.25,57.25,57.13,57.02,132129 +"IBM",102.87,"6/11/2007","09:35.17",-0.20,102.87,102.87,102.77,156108 +"MO",70.11,"6/11/2007","09:35.18",-0.19,70.25,70.30,70.11,458529 +"MRK",50.15,"6/11/2007","09:35.18",0.01,50.30,50.15,49.66,1430059 +"CAT",78.26,"6/11/2007","09:35.19",-0.26,78.32,78.26,77.99,219008 +"HPQ",45.79,"6/11/2007","09:35.19",0.09,45.80,45.79,45.59,282460 +"XOM",82.51,"6/11/2007","09:35.21",-0.17,82.68,82.64,82.51,444751 +"DD",50.74,"6/11/2007","09:35.25",-0.39,51.13,50.74,50.60,88427 +"MCD",51.14,"6/11/2007","09:35.25",-0.27,51.47,51.14,50.80,175491 +"MRK",50.16,"6/11/2007","09:35.25",0.02,50.30,50.16,49.66,1433933 +"PG",62.81,"6/11/2007","09:35.26",-0.26,62.80,62.81,62.61,271187 +"JNJ",62.27,"6/11/2007","09:35.27",0.14,62.89,62.27,62.08,351608 +"AA",39.47,"6/11/2007","09:35.28",-0.19,39.67,39.47,39.31,172359 +"DIS",34.22,"6/11/2007","09:35.29",0.02,34.28,34.22,34.04,199303 +"T",40.05,"6/11/2007","09:35.29",-0.21,40.20,40.05,39.87,709060 +"CAT",78.27,"6/11/2007","09:35.31",-0.25,78.32,78.27,77.99,220879 +"GM",31.44,"6/11/2007","09:35.31",0.44,31.00,31.50,31.44,672092 +"HD",37.68,"6/11/2007","09:35.31",-0.27,37.78,37.68,37.62,229053 +"MMM",85.58,"6/11/2007","09:35.31",-0.36,85.94,85.75,85.58,194385 +"MRK",50.17,"6/11/2007","09:35.31",0.03,50.30,50.17,49.66,1437253 +"AXP",62.57,"6/11/2007","09:35.33",-0.47,62.79,62.57,62.38,927451 +"VZ",42.94,"6/11/2007","09:35.33",-0.13,42.95,42.94,42.78,232186 +"MCD",51.15,"6/11/2007","09:35.34",-0.26,51.47,51.15,50.80,177792 +"MO",70.10,"6/11/2007","09:35.35",-0.20,70.25,70.30,70.10,463658 +"HPQ",45.80,"6/11/2007","09:35.36",0.10,45.80,45.80,45.59,291059 +"MSFT",30.02,"6/11/2007","09:35.36",-0.03,30.05,30.02,29.95,5525720 +"MRK",50.18,"6/11/2007","09:35.38",0.04,50.30,50.18,49.66,1441126 +"C",53.08,"6/11/2007","09:35.41",-0.25,53.20,53.08,52.99,346206 +"PFE",26.40,"6/11/2007","09:35.41",-0.12,26.50,26.40,26.31,814517 +"WMT",49.78,"6/11/2007","09:35.41",-0.30,49.90,49.87,49.78,664602 +"PG",62.82,"6/11/2007","09:35.42",-0.25,62.80,62.82,62.61,280534 +"CAT",78.28,"6/11/2007","09:35.43",-0.24,78.32,78.28,77.99,222749 +"GE",37.23,"6/11/2007","09:35.43",-0.09,37.07,37.23,37.12,669819 +"JPM",50.35,"6/11/2007","09:35.43",-0.06,50.41,50.35,50.25,343287 +"UTX",69.81,"6/11/2007","09:35.43",-0.42,69.85,69.81,69.71,151215 +"MCD",51.16,"6/11/2007","09:35.44",-0.25,51.47,51.16,50.80,180349 +"MRK",50.19,"6/11/2007","09:35.44",0.05,50.30,50.19,49.66,1444446 +"JNJ",62.28,"6/11/2007","09:35.45",0.15,62.89,62.28,62.08,357014 +"AIG",71.38,"6/11/2007","09:35.46",-0.15,71.29,71.38,71.26,190751 +"HON",57.14,"6/11/2007","09:35.46",-0.24,57.25,57.14,57.02,134059 +"DIS",34.23,"6/11/2007","09:35.47",0.03,34.28,34.23,34.04,204457 +"T",40.06,"6/11/2007","09:35.47",-0.20,40.20,40.06,39.87,720022 +"XOM",82.50,"6/11/2007","09:35.47",-0.18,82.68,82.64,82.50,469050 +"DD",50.75,"6/11/2007","09:35.49",-0.38,51.13,50.75,50.60,94237 +"AA",39.48,"6/11/2007","09:35.50",-0.18,39.67,39.48,39.31,178849 +"AXP",62.58,"6/11/2007","09:35.51",-0.46,62.79,62.58,62.38,932483 +"IBM",102.88,"6/11/2007","09:35.51",-0.19,102.87,102.88,102.77,164925 +"MMM",85.57,"6/11/2007","09:35.51",-0.37,85.94,85.75,85.57,196698 +"MRK",50.20,"6/11/2007","09:35.51",0.06,50.30,50.20,49.66,1448319 +"HPQ",45.81,"6/11/2007","09:35.52",0.11,45.80,45.81,45.59,299153 +"MO",70.09,"6/11/2007","09:35.52",-0.21,70.25,70.30,70.09,468786 +"MCD",51.17,"6/11/2007","09:35.54",-0.24,51.47,51.17,50.80,182905 +"VZ",42.95,"6/11/2007","09:35.54",-0.12,42.95,42.95,42.78,239305 +"CAT",78.29,"6/11/2007","09:35.55",-0.23,78.32,78.29,77.99,224620 +"MRK",50.21,"6/11/2007","09:35.57",0.07,50.30,50.21,49.66,1451639 +"PG",62.83,"6/11/2007","09:35.59",-0.24,62.80,62.83,62.61,290465 +"JNJ",62.29,"6/11/2007","09:36.02",0.16,62.89,62.29,62.08,362120 +"MCD",51.18,"6/11/2007","09:36.03",-0.23,51.47,51.18,50.80,185206 +"MRK",50.22,"6/11/2007","09:36.04",0.08,50.30,50.22,49.66,1455513 +"DIS",34.24,"6/11/2007","09:36.06",0.04,34.28,34.24,34.04,209897 +"T",40.07,"6/11/2007","09:36.06",-0.19,40.20,40.07,39.87,731593 +"CAT",78.30,"6/11/2007","09:36.07",-0.22,78.32,78.30,77.99,226491 +"HPQ",45.82,"6/11/2007","09:36.09",0.12,45.80,45.82,45.59,307752 +"MO",70.08,"6/11/2007","09:36.09",-0.22,70.25,70.30,70.08,473914 +"AXP",62.59,"6/11/2007","09:36.10",-0.45,62.79,62.59,62.38,937795 +"MRK",50.23,"6/11/2007","09:36.10",0.09,50.30,50.23,49.66,1458833 +"AA",39.49,"6/11/2007","09:36.11",-0.17,39.67,39.49,39.31,185044 +"MMM",85.56,"6/11/2007","09:36.11",-0.38,85.94,85.75,85.56,199012 +"DD",50.76,"6/11/2007","09:36.13",-0.37,51.13,50.76,50.60,100047 +"MCD",51.19,"6/11/2007","09:36.13",-0.22,51.47,51.19,50.80,187763 +"XOM",82.49,"6/11/2007","09:36.14",-0.19,82.68,82.64,82.49,494284 +"AIG",71.39,"6/11/2007","09:36.16",-0.14,71.29,71.39,71.26,200926 +"HON",57.15,"6/11/2007","09:36.16",-0.23,57.25,57.15,57.02,135989 +"KO",51.66,"6/11/2007","09:36.16",-0.01,51.67,51.66,51.63,3988809 +"PG",62.84,"6/11/2007","09:36.16",-0.23,62.80,62.84,62.61,300395 +"VZ",42.96,"6/11/2007","09:36.16",-0.11,42.95,42.96,42.78,246763 +"MRK",50.24,"6/11/2007","09:36.17",0.10,50.30,50.24,49.66,1462706 +"GE",37.24,"6/11/2007","09:36.18",-0.08,37.07,37.24,37.12,720219 +"JPM",50.36,"6/11/2007","09:36.18",-0.05,50.41,50.36,50.25,359372 +"UTX",69.82,"6/11/2007","09:36.18",-0.41,69.85,69.82,69.71,156742 +"CAT",78.31,"6/11/2007","09:36.19",-0.21,78.32,78.31,77.99,228361 +"JNJ",62.30,"6/11/2007","09:36.20",0.17,62.89,62.30,62.08,367526 +"C",53.09,"6/11/2007","09:36.21",-0.24,53.20,53.09,52.99,377139 +"PFE",26.41,"6/11/2007","09:36.21",-0.11,26.50,26.41,26.31,858901 +"WMT",49.77,"6/11/2007","09:36.21",-0.31,49.90,49.87,49.77,689018 +"MCD",51.20,"6/11/2007","09:36.23",-0.21,51.47,51.20,50.80,190320 +"MRK",50.25,"6/11/2007","09:36.23",0.11,50.30,50.25,49.66,1466026 +"IBM",102.89,"6/11/2007","09:36.24",-0.18,102.87,102.89,102.77,173483 +"DIS",34.25,"6/11/2007","09:36.25",0.05,34.28,34.25,34.04,215338 +"T",40.08,"6/11/2007","09:36.25",-0.18,40.20,40.08,39.87,743164 +"HPQ",45.83,"6/11/2007","09:36.26",0.13,45.80,45.83,45.59,316351 +"MO",70.07,"6/11/2007","09:36.26",-0.23,70.25,70.30,70.07,479043 +"MSFT",30.03,"6/11/2007","09:36.26",-0.02,30.05,30.03,29.95,5624530 +"AXP",62.60,"6/11/2007","09:36.28",-0.44,62.79,62.60,62.38,942828 +"MRK",50.26,"6/11/2007","09:36.30",0.12,50.30,50.26,49.66,1469899 +"CAT",78.32,"6/11/2007","09:36.31",-0.20,78.32,78.32,77.99,230232 +"GM",31.43,"6/11/2007","09:36.31",0.43,31.00,31.50,31.43,761754 +"HD",37.69,"6/11/2007","09:36.31",-0.26,37.78,37.69,37.62,249733 +"MMM",85.55,"6/11/2007","09:36.31",-0.39,85.94,85.75,85.55,201325 +"MCD",51.21,"6/11/2007","09:36.32",-0.20,51.47,51.21,50.80,192621 +"PG",62.85,"6/11/2007","09:36.32",-0.22,62.80,62.85,62.61,309742 +"AA",39.50,"6/11/2007","09:36.33",-0.16,39.67,39.50,39.31,191534 +"MRK",50.27,"6/11/2007","09:36.36",0.13,50.30,50.27,49.66,1473219 +"DD",50.77,"6/11/2007","09:36.37",-0.36,51.13,50.77,50.60,105857 +"VZ",42.97,"6/11/2007","09:36.37",-0.10,42.95,42.97,42.78,253882 +"JNJ",62.31,"6/11/2007","09:36.38",0.18,62.89,62.31,62.08,372932 +"XOM",82.48,"6/11/2007","09:36.41",-0.20,82.68,82.64,82.48,519517 +"HPQ",45.84,"6/11/2007","09:36.42",0.14,45.80,45.84,45.59,324444 +"MCD",51.22,"6/11/2007","09:36.42",-0.19,51.47,51.22,50.80,195177 +"CAT",78.33,"6/11/2007","09:36.43",-0.19,78.32,78.33,77.99,232102 +"MO",70.06,"6/11/2007","09:36.43",-0.24,70.25,70.30,70.06,484171 +"MRK",50.28,"6/11/2007","09:36.43",0.14,50.30,50.28,49.66,1477093 +"DIS",34.26,"6/11/2007","09:36.44",0.06,34.28,34.26,34.04,220778 +"T",40.09,"6/11/2007","09:36.44",-0.17,40.20,40.09,39.87,754735 +"AIG",71.40,"6/11/2007","09:36.46",-0.13,71.29,71.40,71.26,211101 +"HON",57.16,"6/11/2007","09:36.46",-0.22,57.25,57.16,57.02,137919 +"AXP",62.61,"6/11/2007","09:36.47",-0.43,62.79,62.61,62.38,948140 +"MRK",50.29,"6/11/2007","09:36.49",0.15,50.30,50.29,49.66,1480413 +"PG",62.86,"6/11/2007","09:36.49",-0.21,62.80,62.86,62.61,319672 +"MMM",85.54,"6/11/2007","09:36.51",-0.40,85.94,85.75,85.54,203638 +"GE",37.25,"6/11/2007","09:36.52",-0.07,37.07,37.25,37.12,769179 +"JPM",50.37,"6/11/2007","09:36.52",-0.04,50.41,50.37,50.25,374998 +"MCD",51.23,"6/11/2007","09:36.52",-0.18,51.47,51.23,50.80,197734 +"UTX",69.83,"6/11/2007","09:36.52",-0.40,69.85,69.83,69.71,162111 +"AA",39.51,"6/11/2007","09:36.55",-0.15,39.67,39.51,39.31,198024 +"CAT",78.34,"6/11/2007","09:36.55",-0.18,78.32,78.34,77.99,233973 +"JNJ",62.32,"6/11/2007","09:36.55",0.19,62.89,62.32,62.08,378038 +"MRK",50.30,"6/11/2007","09:36.56",0.16,50.30,50.30,49.66,1484286 +"IBM",102.90,"6/11/2007","09:36.57",-0.17,102.87,102.90,102.77,182041 +"VZ",42.98,"6/11/2007","09:36.58",-0.09,42.95,42.98,42.78,261001 +"HPQ",45.85,"6/11/2007","09:36.59",0.15,45.80,45.85,45.59,333044 +"C",53.10,"6/11/2007","09:37.01",-0.23,53.20,53.10,52.99,408073 +"DD",50.78,"6/11/2007","09:37.01",-0.35,51.13,50.78,50.60,111667 +"INTC",21.84,"6/11/2007","09:37.01",0.01,21.70,21.84,21.82,2589890 +"MCD",51.24,"6/11/2007","09:37.01",-0.17,51.47,51.24,50.80,200035 +"MO",70.05,"6/11/2007","09:37.01",-0.25,70.25,70.30,70.05,489601 +"PFE",26.42,"6/11/2007","09:37.01",-0.10,26.50,26.42,26.31,903284 +"WMT",49.76,"6/11/2007","09:37.01",-0.32,49.90,49.87,49.76,713435 +"DIS",34.27,"6/11/2007","09:37.02",0.07,34.28,34.27,34.04,225932 +"MRK",50.31,"6/11/2007","09:37.02",0.17,50.30,50.31,49.66,1487606 +"T",40.10,"6/11/2007","09:37.02",-0.16,40.20,40.10,39.87,765697 +"AXP",62.62,"6/11/2007","09:37.05",-0.42,62.79,62.62,62.38,953172 +"PG",62.87,"6/11/2007","09:37.06",-0.20,62.80,62.87,62.61,329603 +"CAT",78.35,"6/11/2007","09:37.07",-0.17,78.32,78.35,77.99,235844 +"XOM",82.47,"6/11/2007","09:37.07",-0.21,82.68,82.64,82.47,543817 +"MRK",50.32,"6/11/2007","09:37.09",0.18,50.30,50.32,49.66,1491479 +"MCD",51.25,"6/11/2007","09:37.11",-0.16,51.47,51.25,50.80,202592 +"MMM",85.53,"6/11/2007","09:37.11",-0.41,85.94,85.75,85.53,205952 +"JNJ",62.33,"6/11/2007","09:37.13",0.20,62.89,62.33,62.08,383444 +"MRK",50.33,"6/11/2007","09:37.15",0.19,50.30,50.33,49.66,1494799 +"AIG",71.41,"6/11/2007","09:37.16",-0.12,71.29,71.41,71.26,221276 +"HON",57.17,"6/11/2007","09:37.16",-0.21,57.25,57.17,57.02,139849 +"HPQ",45.86,"6/11/2007","09:37.16",0.16,45.80,45.86,45.59,341643 +"MSFT",30.04,"6/11/2007","09:37.16",-0.01,30.05,30.04,29.95,5723340 +"AA",39.52,"6/11/2007","09:37.17",-0.14,39.67,39.52,39.31,204514 +"MO",70.04,"6/11/2007","09:37.18",-0.26,70.25,70.30,70.04,494729 +"CAT",78.36,"6/11/2007","09:37.19",-0.16,78.32,78.36,77.99,237714 +"VZ",42.99,"6/11/2007","09:37.20",-0.08,42.95,42.99,42.78,268459 +"DIS",34.28,"6/11/2007","09:37.21",0.08,34.28,34.28,34.04,231372 +"MCD",51.26,"6/11/2007","09:37.21",-0.15,51.47,51.26,50.80,205148 +"T",40.11,"6/11/2007","09:37.21",-0.15,40.20,40.11,39.87,777268 +"MRK",50.34,"6/11/2007","09:37.22",0.20,50.30,50.34,49.66,1498673 +"PG",62.88,"6/11/2007","09:37.22",-0.19,62.80,62.88,62.61,338949 +"AXP",62.63,"6/11/2007","09:37.24",-0.41,62.79,62.63,62.38,958484 +"DD",50.79,"6/11/2007","09:37.25",-0.34,51.13,50.79,50.60,117477 +"GE",37.26,"6/11/2007","09:37.26",-0.06,37.07,37.26,37.12,818139 +"JPM",50.38,"6/11/2007","09:37.26",-0.03,50.41,50.38,50.25,390624 +"UTX",69.84,"6/11/2007","09:37.26",-0.39,69.85,69.84,69.71,167480 +"MRK",50.35,"6/11/2007","09:37.28",0.21,50.30,50.35,49.66,1501993 +"CAT",78.37,"6/11/2007","09:37.31",-0.15,78.32,78.37,77.99,239585 +"GM",31.42,"6/11/2007","09:37.31",0.42,31.00,31.50,31.42,851417 +"HD",37.70,"6/11/2007","09:37.31",-0.25,37.78,37.70,37.62,270413 +"IBM",102.91,"6/11/2007","09:37.31",-0.16,102.87,102.91,102.77,190859 +"JNJ",62.34,"6/11/2007","09:37.31",0.21,62.89,62.34,62.08,388850 +"MCD",51.27,"6/11/2007","09:37.31",-0.14,51.47,51.27,50.80,207705 +"MMM",85.52,"6/11/2007","09:37.31",-0.42,85.94,85.75,85.52,208265 +"HPQ",45.87,"6/11/2007","09:37.32",0.17,45.80,45.87,45.59,349736 +"XOM",82.46,"6/11/2007","09:37.34",-0.22,82.68,82.64,82.46,569050 +"MO",70.03,"6/11/2007","09:37.35",-0.27,70.25,70.30,70.03,499858 +"MRK",50.36,"6/11/2007","09:37.35",0.22,50.30,50.36,49.66,1505866 +"AA",39.53,"6/11/2007","09:37.39",-0.13,39.67,39.53,39.31,211004 +"PG",62.89,"6/11/2007","09:37.39",-0.18,62.80,62.89,62.61,348880 +"DIS",34.29,"6/11/2007","09:37.40",0.09,34.28,34.29,34.04,236813 +"MCD",51.28,"6/11/2007","09:37.40",-0.13,51.47,51.28,50.80,210006 +"T",40.12,"6/11/2007","09:37.40",-0.14,40.20,40.12,39.87,788839 +"C",53.11,"6/11/2007","09:37.41",-0.22,53.20,53.11,52.99,439006 +"MRK",50.37,"6/11/2007","09:37.41",0.23,50.30,50.37,49.66,1509186 +"PFE",26.43,"6/11/2007","09:37.41",-0.09,26.50,26.43,26.31,947667 +"VZ",43.00,"6/11/2007","09:37.41",-0.07,42.95,43.00,42.78,275578 +"WMT",49.75,"6/11/2007","09:37.41",-0.33,49.90,49.87,49.75,737852 +"AXP",62.64,"6/11/2007","09:37.42",-0.40,62.79,62.64,62.38,963517 +"CAT",78.38,"6/11/2007","09:37.43",-0.14,78.32,78.38,77.99,241455 +"AIG",71.42,"6/11/2007","09:37.46",-0.11,71.29,71.42,71.26,231451 +"HON",57.18,"6/11/2007","09:37.46",-0.20,57.25,57.18,57.02,141779 +"JNJ",62.35,"6/11/2007","09:37.48",0.22,62.89,62.35,62.08,393955 +"MRK",50.38,"6/11/2007","09:37.48",0.24,50.30,50.38,49.66,1513059 +"DD",50.80,"6/11/2007","09:37.49",-0.33,51.13,50.80,50.60,123287 +"HPQ",45.88,"6/11/2007","09:37.49",0.18,45.80,45.88,45.59,358335 +"MCD",51.29,"6/11/2007","09:37.50",-0.12,51.47,51.29,50.80,212563 +"MMM",85.51,"6/11/2007","09:37.51",-0.43,85.94,85.75,85.51,210578 +"MO",70.02,"6/11/2007","09:37.52",-0.28,70.25,70.30,70.02,504986 +"MRK",50.39,"6/11/2007","09:37.54",0.25,50.30,50.39,49.66,1516379 +"CAT",78.39,"6/11/2007","09:37.55",-0.13,78.32,78.39,77.99,243326 +"PG",62.90,"6/11/2007","09:37.56",-0.17,62.80,62.90,62.61,358810 +"DIS",34.30,"6/11/2007","09:37.59",0.10,34.28,34.30,34.04,242253 +"T",40.13,"6/11/2007","09:37.59",-0.13,40.20,40.13,39.87,800410 +"MCD",51.30,"6/11/2007","09:37.60",-0.11,51.47,51.30,50.80,215119 +"AA",39.54,"6/11/2007","09:38.01",-0.12,39.67,39.54,39.31,217494 +"AXP",62.65,"6/11/2007","09:38.01",-0.39,62.79,62.65,62.38,968829 +"GE",37.27,"6/11/2007","09:38.01",-0.05,37.07,37.27,37.12,868539 +"JPM",50.39,"6/11/2007","09:38.01",-0.02,50.41,50.39,50.25,406709 +"MRK",50.40,"6/11/2007","09:38.01",0.26,50.30,50.40,49.66,1520253 +"UTX",69.85,"6/11/2007","09:38.01",-0.38,69.85,69.85,69.71,173007 +"XOM",82.45,"6/11/2007","09:38.01",-0.23,82.68,82.64,82.45,594284 +"VZ",43.01,"6/11/2007","09:38.03",-0.06,42.95,43.01,42.78,283036 +"IBM",102.92,"6/11/2007","09:38.04",-0.15,102.87,102.92,102.77,199417 +"HPQ",45.89,"6/11/2007","09:38.06",0.19,45.80,45.89,45.59,366934 +"JNJ",62.36,"6/11/2007","09:38.06",0.23,62.89,62.36,62.08,399361 +"MSFT",30.05,"6/11/2007","09:38.06",0.00,30.05,30.05,29.95,5822150 +"CAT",78.40,"6/11/2007","09:38.07",-0.12,78.32,78.40,77.99,245197 +"MRK",50.41,"6/11/2007","09:38.07",0.27,50.30,50.41,49.66,1523573 +"MCD",51.31,"6/11/2007","09:38.09",-0.10,51.47,51.31,50.80,217420 +"MO",70.01,"6/11/2007","09:38.09",-0.29,70.25,70.30,70.01,510114 +"MMM",85.50,"6/11/2007","09:38.11",-0.44,85.94,85.75,85.50,212892 +"PG",62.91,"6/11/2007","09:38.12",-0.16,62.80,62.91,62.61,368157 +"DD",50.81,"6/11/2007","09:38.13",-0.32,51.13,50.81,50.60,129097 +"MRK",50.42,"6/11/2007","09:38.13",0.28,50.30,50.42,49.66,1526893 +"AIG",71.43,"6/11/2007","09:38.16",-0.10,71.29,71.43,71.26,241626 +"HON",57.19,"6/11/2007","09:38.16",-0.19,57.25,57.19,57.02,143709 +"DIS",34.31,"6/11/2007","09:38.17",0.11,34.28,34.31,34.04,247407 +"T",40.14,"6/11/2007","09:38.17",-0.12,40.20,40.14,39.87,811372 +"AXP",62.66,"6/11/2007","09:38.19",-0.38,62.79,62.66,62.38,973862 +"CAT",78.41,"6/11/2007","09:38.19",-0.11,78.32,78.41,77.99,247067 +"MCD",51.32,"6/11/2007","09:38.19",-0.09,51.47,51.32,50.80,219977 +"MRK",50.43,"6/11/2007","09:38.20",0.29,50.30,50.43,49.66,1530766 +"C",53.12,"6/11/2007","09:38.21",-0.21,53.20,53.12,52.99,469939 +"PFE",26.44,"6/11/2007","09:38.21",-0.08,26.50,26.44,26.31,992051 +"WMT",49.74,"6/11/2007","09:38.21",-0.34,49.90,49.87,49.74,762268 +"AA",39.55,"6/11/2007","09:38.22",-0.11,39.67,39.55,39.31,223689 +"HPQ",45.90,"6/11/2007","09:38.22",0.20,45.80,45.90,45.59,375028 +"JNJ",62.37,"6/11/2007","09:38.23",0.24,62.89,62.37,62.08,404467 +"VZ",43.02,"6/11/2007","09:38.24",-0.05,42.95,43.02,42.78,290155 +"MO",70.00,"6/11/2007","09:38.26",-0.30,70.25,70.30,70.00,515243 +"MRK",50.44,"6/11/2007","09:38.26",0.30,50.30,50.44,49.66,1534086 +"XOM",82.44,"6/11/2007","09:38.27",-0.24,82.68,82.64,82.44,618583 +"MCD",51.33,"6/11/2007","09:38.29",-0.08,51.47,51.33,50.80,222534 +"PG",62.92,"6/11/2007","09:38.29",-0.15,62.80,62.92,62.61,378088 +"CAT",78.42,"6/11/2007","09:38.31",-0.10,78.32,78.42,77.99,248938 +"GM",31.41,"6/11/2007","09:38.31",0.41,31.00,31.50,31.41,941079 +"HD",37.71,"6/11/2007","09:38.31",-0.24,37.78,37.71,37.62,291093 +"MMM",85.49,"6/11/2007","09:38.31",-0.45,85.94,85.75,85.49,215205 +"MRK",50.45,"6/11/2007","09:38.33",0.31,50.30,50.45,49.66,1537959 +"GE",37.28,"6/11/2007","09:38.35",-0.04,37.07,37.28,37.12,917499 +"JPM",50.40,"6/11/2007","09:38.35",-0.01,50.41,50.40,50.25,422335 +"UTX",69.86,"6/11/2007","09:38.35",-0.37,69.85,69.86,69.71,178377 +"DIS",34.32,"6/11/2007","09:38.36",0.12,34.28,34.32,34.04,252847 +"T",40.15,"6/11/2007","09:38.36",-0.11,40.20,40.15,39.87,822943 +"AXP",62.67,"6/11/2007","09:38.37",-0.37,62.79,62.67,62.38,978894 +"DD",50.82,"6/11/2007","09:38.37",-0.31,51.13,50.82,50.60,134907 +"IBM",102.93,"6/11/2007","09:38.37",-0.14,102.87,102.93,102.77,207975 +"MCD",51.34,"6/11/2007","09:38.38",-0.07,51.47,51.34,50.80,224835 +"HPQ",45.91,"6/11/2007","09:38.39",0.21,45.80,45.91,45.59,383627 +"MRK",50.46,"6/11/2007","09:38.39",0.32,50.30,50.46,49.66,1541279 +"JNJ",62.38,"6/11/2007","09:38.41",0.25,62.89,62.38,62.08,409873 +"CAT",78.43,"6/11/2007","09:38.43",-0.09,78.32,78.43,77.99,250808 +"MO",69.99,"6/11/2007","09:38.43",-0.31,70.25,70.30,69.99,520371 +"AA",39.56,"6/11/2007","09:38.44",-0.10,39.67,39.56,39.31,230179 +"AIG",71.44,"6/11/2007","09:38.46",-0.09,71.29,71.44,71.26,251801 +"HON",57.20,"6/11/2007","09:38.46",-0.18,57.25,57.20,57.02,145639 +"KO",51.67,"6/11/2007","09:38.46",0.00,51.67,51.67,51.63,4003434 +"MRK",50.47,"6/11/2007","09:38.46",0.33,50.30,50.47,49.66,1545153 +"PG",62.93,"6/11/2007","09:38.46",-0.14,62.80,62.93,62.61,388018 +"VZ",43.03,"6/11/2007","09:38.46",-0.04,42.95,43.03,42.78,297613 +"MCD",51.35,"6/11/2007","09:38.48",-0.06,51.47,51.35,50.80,227391 +"MMM",85.48,"6/11/2007","09:38.51",-0.46,85.94,85.75,85.48,217518 +"MRK",50.48,"6/11/2007","09:38.52",0.34,50.30,50.48,49.66,1548473 +"XOM",82.43,"6/11/2007","09:38.54",-0.25,82.68,82.64,82.43,643817 +"CAT",78.44,"6/11/2007","09:38.55",-0.08,78.32,78.44,77.99,252679 +"DIS",34.33,"6/11/2007","09:38.55",0.13,34.28,34.33,34.04,258288 +"T",40.16,"6/11/2007","09:38.55",-0.10,40.20,40.16,39.87,834514 +"AXP",62.68,"6/11/2007","09:38.56",-0.36,62.79,62.68,62.38,984206 +"HPQ",45.92,"6/11/2007","09:38.56",0.22,45.80,45.92,45.59,392226 +"MSFT",30.06,"6/11/2007","09:38.56",0.01,30.05,30.06,29.95,5920960 +"MCD",51.36,"6/11/2007","09:38.58",-0.05,51.47,51.36,50.80,229948 +"JNJ",62.39,"6/11/2007","09:38.59",0.26,62.89,62.39,62.08,415279 +"MRK",50.49,"6/11/2007","09:38.59",0.35,50.30,50.49,49.66,1552346 +"C",53.13,"6/11/2007","09:39.01",-0.20,53.20,53.13,52.99,500873 +"DD",50.83,"6/11/2007","09:39.01",-0.30,51.13,50.83,50.60,140717 +"MO",69.98,"6/11/2007","09:39.01",-0.32,70.25,70.30,69.98,525801 +"PFE",26.45,"6/11/2007","09:39.01",-0.07,26.50,26.45,26.31,1036434 +"WMT",49.73,"6/11/2007","09:39.01",-0.35,49.90,49.87,49.73,786685 +"PG",62.94,"6/11/2007","09:39.02",-0.13,62.80,62.94,62.61,397365 +"MRK",50.50,"6/11/2007","09:39.05",0.36,50.30,50.50,49.66,1555666 +"AA",39.57,"6/11/2007","09:39.06",-0.09,39.67,39.57,39.31,236669 +"CAT",78.45,"6/11/2007","09:39.07",-0.07,78.32,78.45,77.99,254550 +"MCD",51.37,"6/11/2007","09:39.07",-0.04,51.47,51.37,50.80,232249 +"VZ",43.04,"6/11/2007","09:39.07",-0.03,42.95,43.04,42.78,304732 +"GE",37.29,"6/11/2007","09:39.09",-0.03,37.07,37.29,37.12,966459 +"JPM",50.41,"6/11/2007","09:39.09",-0.00,50.41,50.41,50.25,437961 +"UTX",69.87,"6/11/2007","09:39.09",-0.36,69.85,69.87,69.71,183746 +"IBM",102.94,"6/11/2007","09:39.11",-0.13,102.87,102.94,102.77,216792 +"MMM",85.47,"6/11/2007","09:39.11",-0.47,85.94,85.75,85.47,219832 +"HPQ",45.93,"6/11/2007","09:39.12",0.23,45.80,45.93,45.59,400319 +"MRK",50.51,"6/11/2007","09:39.12",0.37,50.30,50.51,49.66,1559539 +"AXP",62.69,"6/11/2007","09:39.14",-0.35,62.79,62.69,62.38,989239 +"DIS",34.34,"6/11/2007","09:39.14",0.14,34.28,34.34,34.04,263728 +"T",40.17,"6/11/2007","09:39.14",-0.09,40.20,40.17,39.87,846085 +"AIG",71.45,"6/11/2007","09:39.16",-0.08,71.29,71.45,71.26,261976 +"HON",57.21,"6/11/2007","09:39.16",-0.17,57.25,57.21,57.02,147569 +"JNJ",62.40,"6/11/2007","09:39.16",0.27,62.89,62.40,62.08,420385 +"MCD",51.38,"6/11/2007","09:39.17",-0.03,51.47,51.38,50.80,234806 +"MO",69.97,"6/11/2007","09:39.18",-0.33,70.25,70.30,69.97,530929 +"MRK",50.52,"6/11/2007","09:39.18",0.38,50.30,50.52,49.66,1562859 +"CAT",78.46,"6/11/2007","09:39.19",-0.06,78.32,78.46,77.99,256420 +"PG",62.95,"6/11/2007","09:39.19",-0.12,62.80,62.95,62.61,407295 +"XOM",82.42,"6/11/2007","09:39.21",-0.26,82.68,82.64,82.42,669051 +"DD",50.84,"6/11/2007","09:39.25",-0.29,51.13,50.84,50.60,146527 +"MRK",50.53,"6/11/2007","09:39.25",0.39,50.30,50.53,49.66,1566733 +"MCD",51.39,"6/11/2007","09:39.27",-0.02,51.47,51.39,50.80,237362 +"AA",39.58,"6/11/2007","09:39.28",-0.08,39.67,39.58,39.31,243159 +"VZ",43.05,"6/11/2007","09:39.28",-0.02,42.95,43.05,42.78,311851 +"HPQ",45.94,"6/11/2007","09:39.29",0.24,45.80,45.94,45.59,408919 +"CAT",78.47,"6/11/2007","09:39.31",-0.05,78.32,78.47,77.99,258291 +"GM",31.40,"6/11/2007","09:39.31",0.40,31.00,31.50,31.40,1030742 +"HD",37.72,"6/11/2007","09:39.31",-0.23,37.78,37.72,37.62,311773 +"MMM",85.46,"6/11/2007","09:39.31",-0.48,85.94,85.75,85.46,222145 +"MRK",50.54,"6/11/2007","09:39.31",0.40,50.30,50.54,49.66,1570053 +"DIS",34.35,"6/11/2007","09:39.32",0.15,34.28,34.35,34.04,268882 +"T",40.18,"6/11/2007","09:39.32",-0.08,40.20,40.18,39.87,857047 +"AXP",62.70,"6/11/2007","09:39.33",-0.34,62.79,62.70,62.38,994551 +"JNJ",62.41,"6/11/2007","09:39.34",0.28,62.89,62.41,62.08,425791 +"MO",69.96,"6/11/2007","09:39.35",-0.34,70.25,70.30,69.96,536058 +"MCD",51.40,"6/11/2007","09:39.36",-0.01,51.47,51.40,50.80,239663 +"PG",62.96,"6/11/2007","09:39.36",-0.11,62.80,62.96,62.61,417226 +"MRK",50.55,"6/11/2007","09:39.38",0.41,50.30,50.55,49.66,1573926 +"C",53.14,"6/11/2007","09:39.41",-0.19,53.20,53.14,52.99,531806 +"PFE",26.46,"6/11/2007","09:39.41",-0.06,26.50,26.46,26.31,1080817 +"WMT",49.72,"6/11/2007","09:39.41",-0.36,49.90,49.87,49.72,811102 +"CAT",78.48,"6/11/2007","09:39.43",-0.04,78.32,78.48,77.99,260161 +"GE",37.30,"6/11/2007","09:39.43",-0.02,37.07,37.30,37.12,1015419 +"JPM",50.42,"6/11/2007","09:39.43",0.01,50.41,50.42,50.25,453587 +"UTX",69.88,"6/11/2007","09:39.43",-0.35,69.85,69.88,69.71,189115 +"IBM",102.95,"6/11/2007","09:39.44",-0.12,102.87,102.95,102.77,225350 +"MRK",50.56,"6/11/2007","09:39.44",0.42,50.30,50.56,49.66,1577246 +"AIG",71.46,"6/11/2007","09:39.46",-0.07,71.29,71.46,71.26,272151 +"HON",57.22,"6/11/2007","09:39.46",-0.16,57.25,57.22,57.02,149499 +"HPQ",45.95,"6/11/2007","09:39.46",0.25,45.80,45.95,45.59,417518 +"MCD",51.41,"6/11/2007","09:39.46",0.00,51.47,51.41,50.80,242220 +"MSFT",30.07,"6/11/2007","09:39.46",0.02,30.05,30.07,29.95,6019770 +"XOM",82.41,"6/11/2007","09:39.47",-0.27,82.68,82.64,82.41,693350 +"DD",50.85,"6/11/2007","09:39.49",-0.28,51.13,50.85,50.60,152337 +"AA",39.59,"6/11/2007","09:39.50",-0.07,39.67,39.59,39.31,249649 +"VZ",43.06,"6/11/2007","09:39.50",-0.01,42.95,43.06,42.78,319309 +"AXP",62.71,"6/11/2007","09:39.51",-0.33,62.79,62.71,62.38,999583 +"DIS",34.36,"6/11/2007","09:39.51",0.16,34.28,34.36,34.04,274322 +"MMM",85.45,"6/11/2007","09:39.51",-0.49,85.94,85.75,85.45,224458 +"MRK",50.57,"6/11/2007","09:39.51",0.43,50.30,50.57,49.66,1581119 +"T",40.19,"6/11/2007","09:39.51",-0.07,40.20,40.19,39.87,868618 +"JNJ",62.42,"6/11/2007","09:39.52",0.29,62.89,62.42,62.08,431197 +"MO",69.95,"6/11/2007","09:39.52",-0.35,70.25,70.30,69.95,541186 +"PG",62.97,"6/11/2007","09:39.52",-0.10,62.80,62.97,62.61,426572 +"CAT",78.49,"6/11/2007","09:39.55",-0.03,78.32,78.49,77.99,262032 +"MCD",51.42,"6/11/2007","09:39.56",0.01,51.47,51.42,50.80,244777 +"MRK",50.58,"6/11/2007","09:39.57",0.44,50.30,50.58,49.66,1584439 +"HPQ",45.96,"6/11/2007","09:40.02",0.26,45.80,45.96,45.59,426673 +"IBM",102.96,"6/11/2007","09:40.05",-0.11,102.87,102.96,102.77,232059 +"CAT",78.50,"6/11/2007","09:40.07",-0.02,78.32,78.50,77.99,264112 +"AA",39.60,"6/11/2007","09:40.10",-0.06,39.67,39.60,39.31,255230 +"BA",98.32,"6/11/2007","09:40.10",0.13,98.25,98.32,98.31,150961 +"XOM",82.42,"6/11/2007","09:40.10",-0.26,82.68,82.64,82.41,711852 +"AXP",62.72,"6/11/2007","09:40.12",-0.32,62.79,62.72,62.38,1003146 +"IBM",102.97,"6/11/2007","09:40.13",-0.10,102.87,102.97,102.77,236155 +"JNJ",62.43,"6/11/2007","09:40.19",0.30,62.89,62.43,62.08,439648 +"CAT",78.51,"6/11/2007","09:40.20",-0.01,78.32,78.51,77.99,266528 +"IBM",102.98,"6/11/2007","09:40.21",-0.09,102.87,102.98,102.77,240250 +"HPQ",45.97,"6/11/2007","09:40.22",0.27,45.80,45.97,45.59,447406 +"MRK",50.57,"6/11/2007","09:40.23",0.43,50.30,50.58,49.66,1592680 +"PG",62.96,"6/11/2007","09:40.23",-0.11,62.80,62.97,62.61,439053 +"T",40.18,"6/11/2007","09:40.26",-0.08,40.20,40.19,39.87,888493 +"AA",39.61,"6/11/2007","09:40.29",-0.05,39.67,39.61,39.31,260228 +"BA",98.33,"6/11/2007","09:40.29",0.14,98.25,98.33,98.31,153357 +"IBM",102.99,"6/11/2007","09:40.29",-0.08,102.87,102.99,102.77,244346 +"XOM",82.43,"6/11/2007","09:40.29",-0.25,82.68,82.64,82.41,723923 +"JPM",50.43,"6/11/2007","09:40.31",0.02,50.41,50.43,50.25,478294 +"MCD",51.41,"6/11/2007","09:40.31",0.00,51.47,51.42,50.80,254231 +"WMT",49.73,"6/11/2007","09:40.31",-0.35,49.90,49.87,49.72,833575 +"CAT",78.52,"6/11/2007","09:40.33",-0.00,78.32,78.52,77.99,268944 +"AXP",62.73,"6/11/2007","09:40.34",-0.31,62.79,62.73,62.38,1005065 +"MSFT",30.08,"6/11/2007","09:40.36",0.03,30.05,30.08,29.95,6118581 +"AIG",71.45,"6/11/2007","09:40.37",-0.08,71.29,71.46,71.26,287290 +"IBM",103.00,"6/11/2007","09:40.37",-0.07,102.87,103.00,102.77,248441 +"MO",69.96,"6/11/2007","09:40.37",-0.34,70.25,70.30,69.95,562048 +"HPQ",45.98,"6/11/2007","09:40.41",0.28,45.80,45.98,45.59,467103 +"CAT",78.53,"6/11/2007","09:40.46",0.01,78.32,78.53,77.99,271360 +"DD",50.84,"6/11/2007","09:40.46",-0.29,51.13,50.85,50.60,160532 +"IBM",103.01,"6/11/2007","09:40.46",-0.06,102.87,103.01,102.77,253049 +"UTX",69.89,"6/11/2007","09:40.46",-0.34,69.85,69.89,69.71,198546 +"AA",39.62,"6/11/2007","09:40.48",-0.04,39.67,39.62,39.31,265226 +"BA",98.34,"6/11/2007","09:40.48",0.15,98.25,98.34,98.31,155753 +"XOM",82.44,"6/11/2007","09:40.48",-0.24,82.68,82.64,82.41,735993 +"IBM",103.02,"6/11/2007","09:40.54",-0.05,102.87,103.02,102.77,257144 +"JNJ",62.44,"6/11/2007","09:40.55",0.31,62.89,62.44,62.08,451108 +"AXP",62.74,"6/11/2007","09:40.57",-0.30,62.79,62.74,62.38,1007071 +"CAT",78.54,"6/11/2007","09:40.58",0.02,78.32,78.54,77.99,273590 +"GE",37.29,"6/11/2007","09:41.01",-0.03,37.07,37.30,37.12,1085988 +"HD",37.73,"6/11/2007","09:41.01",-0.22,37.78,37.73,37.62,345152 +"HPQ",45.99,"6/11/2007","09:41.01",0.29,45.80,45.99,45.59,487836 +"MMM",85.46,"6/11/2007","09:41.01",-0.48,85.94,85.75,85.45,233192 +"VZ",43.07,"6/11/2007","09:41.01",0.00,42.95,43.07,42.78,355302 +"IBM",103.03,"6/11/2007","09:41.02",-0.04,102.87,103.03,102.77,261240 +"AA",39.63,"6/11/2007","09:41.07",-0.03,39.67,39.63,39.31,270224 +"BA",98.35,"6/11/2007","09:41.07",0.16,98.25,98.35,98.31,158149 +"XOM",82.45,"6/11/2007","09:41.07",-0.23,82.68,82.64,82.41,748063 +"MRK",50.56,"6/11/2007","09:41.08",0.42,50.30,50.58,49.66,1605555 +"PG",62.95,"6/11/2007","09:41.08",-0.12,62.80,62.97,62.61,454328 +"IBM",103.04,"6/11/2007","09:41.10",-0.03,102.87,103.04,102.77,265336 +"CAT",78.55,"6/11/2007","09:41.11",0.03,78.32,78.55,77.99,276006 +"PFE",26.47,"6/11/2007","09:41.16",-0.05,26.50,26.47,26.31,1168121 +"IBM",103.05,"6/11/2007","09:41.18",-0.02,102.87,103.05,102.77,269431 +"T",40.17,"6/11/2007","09:41.18",-0.09,40.20,40.19,39.87,917281 +"AXP",62.75,"6/11/2007","09:41.19",-0.29,62.79,62.75,62.38,1008990 +"HPQ",46.00,"6/11/2007","09:41.20",0.30,45.80,46.00,45.59,507533 +"CAT",78.56,"6/11/2007","09:41.24",0.04,78.32,78.56,77.99,278421 +"AA",39.64,"6/11/2007","09:41.26",-0.02,39.67,39.64,39.31,275222 +"BA",98.36,"6/11/2007","09:41.26",0.17,98.25,98.36,98.31,160545 +"IBM",103.06,"6/11/2007","09:41.26",-0.01,102.87,103.06,102.77,273527 +"MSFT",30.09,"6/11/2007","09:41.26",0.04,30.05,30.09,29.95,6217391 +"XOM",82.46,"6/11/2007","09:41.26",-0.22,82.68,82.64,82.41,760133 +"DIS",34.35,"6/11/2007","09:41.31",0.15,34.28,34.36,34.04,306121 +"GM",31.41,"6/11/2007","09:41.31",0.41,31.00,31.50,31.40,1141368 +"HON",57.21,"6/11/2007","09:41.31",-0.17,57.25,57.22,57.02,159323 +"JNJ",62.45,"6/11/2007","09:41.31",0.32,62.89,62.45,62.08,462568 +"JPM",50.44,"6/11/2007","09:41.31",0.03,50.41,50.44,50.25,510994 +"MCD",51.40,"6/11/2007","09:41.31",-0.01,51.47,51.42,50.80,270551 +"WMT",49.74,"6/11/2007","09:41.31",-0.34,49.90,49.87,49.72,854625 +"IBM",103.07,"6/11/2007","09:41.35",0.00,102.87,103.07,102.77,278134 +"CAT",78.57,"6/11/2007","09:41.37",0.05,78.32,78.57,77.99,280837 +"HPQ",46.01,"6/11/2007","09:41.39",0.31,45.80,46.01,45.59,527229 +"AXP",62.76,"6/11/2007","09:41.42",-0.28,62.79,62.76,62.38,1010996 +"IBM",103.08,"6/11/2007","09:41.43",0.01,102.87,103.08,102.77,282230 +"AA",39.65,"6/11/2007","09:41.45",-0.01,39.67,39.65,39.31,280220 +"BA",98.37,"6/11/2007","09:41.45",0.18,98.25,98.37,98.31,162941 +"XOM",82.47,"6/11/2007","09:41.45",-0.21,82.68,82.64,82.41,772204 +"AIG",71.44,"6/11/2007","09:41.49",-0.09,71.29,71.46,71.26,307510 +"MO",69.97,"6/11/2007","09:41.49",-0.33,70.25,70.30,69.95,597948 +"CAT",78.58,"6/11/2007","09:41.50",0.06,78.32,78.58,77.99,283253 +"IBM",103.09,"6/11/2007","09:41.51",0.02,102.87,103.09,102.77,286325 +"MRK",50.55,"6/11/2007","09:41.53",0.41,50.30,50.58,49.66,1618430 +"PG",62.94,"6/11/2007","09:41.53",-0.13,62.80,62.97,62.61,469603 +"HPQ",46.02,"6/11/2007","09:41.59",0.32,45.80,46.02,45.59,547963 +"IBM",103.10,"6/11/2007","09:41.59",0.03,102.87,103.10,102.77,290421 +"CAT",78.59,"6/11/2007","09:42.03",0.07,78.32,78.59,77.99,285669 +"AA",39.66,"6/11/2007","09:42.04",0.00,39.67,39.66,39.31,285218 +"AXP",62.77,"6/11/2007","09:42.04",-0.27,62.79,62.77,62.38,1012915 +"BA",98.38,"6/11/2007","09:42.04",0.19,98.25,98.38,98.31,165337 +"XOM",82.48,"6/11/2007","09:42.04",-0.20,82.68,82.64,82.41,784274 +"IBM",103.11,"6/11/2007","09:42.07",0.04,102.87,103.11,102.77,294516 +"JNJ",62.46,"6/11/2007","09:42.07",0.33,62.89,62.46,62.08,474028 +"T",40.16,"6/11/2007","09:42.09",-0.10,40.20,40.19,39.87,945515 +"CAT",78.60,"6/11/2007","09:42.16",0.08,78.32,78.60,77.99,288085 +"DD",50.83,"6/11/2007","09:42.16",-0.30,51.13,50.85,50.60,171357 +"IBM",103.12,"6/11/2007","09:42.16",0.05,102.87,103.12,102.77,299124 +"MSFT",30.10,"6/11/2007","09:42.16",0.05,30.05,30.10,29.95,6316201 +"UTX",69.90,"6/11/2007","09:42.16",-0.33,69.85,69.90,69.71,211746 +"HPQ",46.03,"6/11/2007","09:42.18",0.33,45.80,46.03,45.59,567659 +"AA",39.67,"6/11/2007","09:42.23",0.01,39.67,39.67,39.31,290216 +"BA",98.39,"6/11/2007","09:42.23",0.20,98.25,98.39,98.31,167733 +"XOM",82.49,"6/11/2007","09:42.23",-0.19,82.68,82.64,82.41,796344 +"IBM",103.13,"6/11/2007","09:42.24",0.06,102.87,103.13,102.77,303219 +"AXP",62.78,"6/11/2007","09:42.27",-0.26,62.79,62.78,62.38,1014921 +"CAT",78.61,"6/11/2007","09:42.28",0.09,78.32,78.61,77.99,290315 +"JPM",50.45,"6/11/2007","09:42.31",0.04,50.41,50.45,50.25,543694 +"MCD",51.39,"6/11/2007","09:42.31",-0.02,51.47,51.42,50.80,286871 +"WMT",49.75,"6/11/2007","09:42.31",-0.33,49.90,49.87,49.72,875675 +"IBM",103.14,"6/11/2007","09:42.32",0.07,102.87,103.14,102.77,307315 +"HPQ",46.04,"6/11/2007","09:42.37",0.34,45.80,46.04,45.59,587356 +"MRK",50.54,"6/11/2007","09:42.38",0.40,50.30,50.58,49.66,1631305 +"PG",62.93,"6/11/2007","09:42.38",-0.14,62.80,62.97,62.61,484878 +"IBM",103.15,"6/11/2007","09:42.40",0.08,102.87,103.15,102.77,311411 +"CAT",78.62,"6/11/2007","09:42.41",0.10,78.32,78.62,77.99,292731 +"AA",39.68,"6/11/2007","09:42.42",0.02,39.67,39.68,39.31,295214 +"BA",98.40,"6/11/2007","09:42.42",0.21,98.25,98.40,98.31,170129 +"XOM",82.50,"6/11/2007","09:42.42",-0.18,82.68,82.64,82.41,808414 +"JNJ",62.47,"6/11/2007","09:42.43",0.34,62.89,62.47,62.08,485488 +"IBM",103.16,"6/11/2007","09:42.48",0.09,102.87,103.16,102.77,315506 +"AXP",62.79,"6/11/2007","09:42.49",-0.25,62.79,62.79,62.38,1016840 +"CAT",78.63,"6/11/2007","09:42.54",0.11,78.32,78.63,77.99,295146 +"IBM",103.17,"6/11/2007","09:42.56",0.10,102.87,103.17,102.77,319602 +"HPQ",46.05,"6/11/2007","09:42.57",0.35,45.80,46.05,45.59,608089 +"AA",39.69,"6/11/2007","09:43.01",0.03,39.67,39.69,39.31,300213 +"AIG",71.43,"6/11/2007","09:43.01",-0.10,71.29,71.46,71.26,327730 +"BA",98.41,"6/11/2007","09:43.01",0.22,98.25,98.41,98.31,172526 +"C",53.13,"6/11/2007","09:43.01",-0.20,53.20,53.14,52.99,631476 +"GE",37.28,"6/11/2007","09:43.01",-0.04,37.07,37.30,37.12,1176655 +"HD",37.74,"6/11/2007","09:43.01",-0.21,37.78,37.74,37.62,391152 +"INTC",21.85,"6/11/2007","09:43.01",0.02,21.70,21.85,21.82,3268415 +"MMM",85.47,"6/11/2007","09:43.01",-0.47,85.94,85.75,85.45,248326 +"MO",69.98,"6/11/2007","09:43.01",-0.32,70.25,70.30,69.95,633848 +"T",40.15,"6/11/2007","09:43.01",-0.11,40.20,40.19,39.87,974303 +"VZ",43.08,"6/11/2007","09:43.01",0.01,42.95,43.08,42.78,419439 +"XOM",82.51,"6/11/2007","09:43.01",-0.17,82.68,82.64,82.41,820485 +"IBM",103.18,"6/11/2007","09:43.05",0.11,102.87,103.18,102.77,324209 +"MSFT",30.11,"6/11/2007","09:43.06",0.06,30.05,30.11,29.95,6415011 +"CAT",78.64,"6/11/2007","09:43.07",0.12,78.32,78.64,77.99,297562 +"AXP",62.80,"6/11/2007","09:43.12",-0.24,62.79,62.80,62.38,1018846 +"IBM",103.19,"6/11/2007","09:43.13",0.12,102.87,103.19,102.77,328305 +"HPQ",46.06,"6/11/2007","09:43.16",0.36,45.80,46.06,45.59,627786 +"AA",39.70,"6/11/2007","09:43.19",0.04,39.67,39.70,39.31,304948 +"BA",98.42,"6/11/2007","09:43.19",0.23,98.25,98.42,98.31,174796 +"JNJ",62.48,"6/11/2007","09:43.19",0.35,62.89,62.48,62.08,496948 +"XOM",82.52,"6/11/2007","09:43.19",-0.16,82.68,82.64,82.41,831920 +"CAT",78.65,"6/11/2007","09:43.20",0.13,78.32,78.65,77.99,299978 +"IBM",103.20,"6/11/2007","09:43.21",0.13,102.87,103.20,102.77,332400 +"MRK",50.53,"6/11/2007","09:43.23",0.39,50.30,50.58,49.66,1644180 +"PG",62.92,"6/11/2007","09:43.23",-0.15,62.80,62.97,62.61,500153 +"IBM",103.21,"6/11/2007","09:43.29",0.14,102.87,103.21,102.77,336496 +"JPM",50.46,"6/11/2007","09:43.31",0.05,50.41,50.46,50.25,576394 +"MCD",51.38,"6/11/2007","09:43.31",-0.03,51.47,51.42,50.80,303191 +"WMT",49.76,"6/11/2007","09:43.31",-0.32,49.90,49.87,49.72,896725 +"CAT",78.66,"6/11/2007","09:43.33",0.14,78.32,78.66,77.99,302394 +"AXP",62.81,"6/11/2007","09:43.34",-0.23,62.79,62.81,62.38,1020765 +"HPQ",46.07,"6/11/2007","09:43.35",0.37,45.80,46.07,45.59,647483 +"IBM",103.22,"6/11/2007","09:43.37",0.15,102.87,103.22,102.77,340591 +"AA",39.71,"6/11/2007","09:43.38",0.05,39.67,39.71,39.31,309946 +"BA",98.43,"6/11/2007","09:43.38",0.24,98.25,98.43,98.31,177192 +"XOM",82.53,"6/11/2007","09:43.38",-0.15,82.68,82.64,82.41,843990 +"CAT",78.67,"6/11/2007","09:43.46",0.15,78.32,78.67,77.99,304810 +"DD",50.82,"6/11/2007","09:43.46",-0.31,51.13,50.85,50.60,182182 +"IBM",103.23,"6/11/2007","09:43.46",0.16,102.87,103.23,102.77,345199 +"PFE",26.48,"6/11/2007","09:43.46",-0.04,26.50,26.48,26.31,1298821 +"UTX",69.91,"6/11/2007","09:43.46",-0.32,69.85,69.91,69.71,224946 +"T",40.14,"6/11/2007","09:43.52",-0.12,40.20,40.19,39.87,1002537 +"IBM",103.24,"6/11/2007","09:43.54",0.17,102.87,103.24,102.77,349294 +"HPQ",46.08,"6/11/2007","09:43.55",0.38,45.80,46.08,45.59,668216 +"JNJ",62.49,"6/11/2007","09:43.55",0.36,62.89,62.49,62.08,508408 +"MSFT",30.12,"6/11/2007","09:43.56",0.07,30.05,30.12,29.95,6513821 +"AA",39.72,"6/11/2007","09:43.57",0.06,39.67,39.72,39.31,314944 +"AXP",62.82,"6/11/2007","09:43.57",-0.22,62.79,62.82,62.38,1022771 +"BA",98.44,"6/11/2007","09:43.57",0.25,98.25,98.44,98.31,179588 +"XOM",82.54,"6/11/2007","09:43.57",-0.14,82.68,82.64,82.41,856060 +"CAT",78.68,"6/11/2007","09:43.58",0.16,78.32,78.68,77.99,307040 +"IBM",103.25,"6/11/2007","09:44.02",0.18,102.87,103.25,102.77,353390 +"MRK",50.52,"6/11/2007","09:44.08",0.38,50.30,50.58,49.66,1657055 +"PG",62.91,"6/11/2007","09:44.08",-0.16,62.80,62.97,62.61,515428 +"IBM",103.26,"6/11/2007","09:44.10",0.19,102.87,103.26,102.77,357486 +"CAT",78.69,"6/11/2007","09:44.11",0.17,78.32,78.69,77.99,309456 +"AIG",71.42,"6/11/2007","09:44.13",-0.11,71.29,71.46,71.26,347950 +"MO",69.99,"6/11/2007","09:44.13",-0.31,70.25,70.30,69.95,669748 +"HPQ",46.09,"6/11/2007","09:44.14",0.39,45.80,46.09,45.59,687913 +"AA",39.73,"6/11/2007","09:44.16",0.07,39.67,39.73,39.31,319942 +"BA",98.45,"6/11/2007","09:44.16",0.26,98.25,98.45,98.31,181984 +"XOM",82.55,"6/11/2007","09:44.16",-0.13,82.68,82.64,82.41,868131 +"IBM",103.27,"6/11/2007","09:44.18",0.20,102.87,103.27,102.77,361581 +"AXP",62.83,"6/11/2007","09:44.19",-0.21,62.79,62.83,62.38,1024690 +"CAT",78.70,"6/11/2007","09:44.24",0.18,78.32,78.70,77.99,311871 +"IBM",103.28,"6/11/2007","09:44.26",0.21,102.87,103.28,102.77,365677 +"DIS",34.34,"6/11/2007","09:44.31",0.14,34.28,34.36,34.04,363921 +"GM",31.42,"6/11/2007","09:44.31",0.42,31.00,31.50,31.40,1274468 +"HON",57.20,"6/11/2007","09:44.31",-0.18,57.25,57.22,57.02,176973 +"JNJ",62.50,"6/11/2007","09:44.31",0.37,62.89,62.50,62.08,519868 +"JPM",50.47,"6/11/2007","09:44.31",0.06,50.41,50.47,50.25,609094 +"MCD",51.37,"6/11/2007","09:44.31",-0.04,51.47,51.42,50.80,319511 +"WMT",49.77,"6/11/2007","09:44.31",-0.31,49.90,49.87,49.72,917775 +"HPQ",46.10,"6/11/2007","09:44.33",0.40,45.80,46.10,45.59,707609 +"AA",39.74,"6/11/2007","09:44.35",0.08,39.67,39.74,39.31,324940 +"BA",98.46,"6/11/2007","09:44.35",0.27,98.25,98.46,98.31,184380 +"IBM",103.29,"6/11/2007","09:44.35",0.22,102.87,103.29,102.77,370284 +"XOM",82.56,"6/11/2007","09:44.35",-0.12,82.68,82.64,82.41,880201 +"CAT",78.71,"6/11/2007","09:44.37",0.19,78.32,78.71,77.99,314287 +"AXP",62.84,"6/11/2007","09:44.42",-0.20,62.79,62.84,62.38,1026696 +"IBM",103.30,"6/11/2007","09:44.43",0.23,102.87,103.30,102.77,374380 +"T",40.13,"6/11/2007","09:44.43",-0.13,40.20,40.19,39.87,1030771 +"MSFT",30.13,"6/11/2007","09:44.46",0.08,30.05,30.13,29.95,6612631 +"CAT",78.72,"6/11/2007","09:44.50",0.20,78.32,78.72,77.99,316703 +"IBM",103.31,"6/11/2007","09:44.51",0.24,102.87,103.31,102.77,378475 +"HPQ",46.11,"6/11/2007","09:44.53",0.41,45.80,46.11,45.59,728343 +"MRK",50.51,"6/11/2007","09:44.53",0.37,50.30,50.58,49.66,1669930 +"PG",62.90,"6/11/2007","09:44.53",-0.17,62.80,62.97,62.61,530703 +"AA",39.75,"6/11/2007","09:44.54",0.09,39.67,39.75,39.31,329938 +"BA",98.47,"6/11/2007","09:44.54",0.28,98.25,98.47,98.31,186776 +"XOM",82.57,"6/11/2007","09:44.54",-0.11,82.68,82.64,82.41,892271 +"IBM",103.32,"6/11/2007","09:44.59",0.25,102.87,103.32,102.77,382571 +"GE",37.27,"6/11/2007","09:45.01",-0.05,37.07,37.30,37.12,1267322 +"HD",37.75,"6/11/2007","09:45.01",-0.20,37.78,37.75,37.62,437152 +"MMM",85.48,"6/11/2007","09:45.01",-0.46,85.94,85.75,85.45,263459 +"VZ",43.09,"6/11/2007","09:45.01",0.02,42.95,43.09,42.78,483576 +"CAT",78.73,"6/11/2007","09:45.03",0.21,78.32,78.73,77.99,319119 +"AXP",62.85,"6/11/2007","09:45.04",-0.19,62.79,62.85,62.38,1028615 +"IBM",103.33,"6/11/2007","09:45.07",0.26,102.87,103.33,102.77,386666 +"JNJ",62.51,"6/11/2007","09:45.07",0.38,62.89,62.51,62.08,531328 +"HPQ",46.12,"6/11/2007","09:45.12",0.42,45.80,46.12,45.59,748039 +"AA",39.76,"6/11/2007","09:45.13",0.10,39.67,39.76,39.31,334936 +"BA",98.48,"6/11/2007","09:45.13",0.29,98.25,98.48,98.31,189172 +"KO",51.68,"6/11/2007","09:45.13",0.01,51.67,51.68,51.63,4096164 +"XOM",82.58,"6/11/2007","09:45.13",-0.10,82.68,82.64,82.41,904341 +"CAT",78.74,"6/11/2007","09:45.16",0.22,78.32,78.74,77.99,321535 +"DD",50.81,"6/11/2007","09:45.16",-0.32,51.13,50.85,50.60,193007 +"IBM",103.34,"6/11/2007","09:45.16",0.27,102.87,103.34,102.77,391274 +"UTX",69.92,"6/11/2007","09:45.16",-0.31,69.85,69.92,69.71,238146 +"IBM",103.35,"6/11/2007","09:45.24",0.28,102.87,103.35,102.77,395369 +"AIG",71.41,"6/11/2007","09:45.25",-0.12,71.29,71.46,71.26,368170 +"MO",70.00,"6/11/2007","09:45.25",-0.30,70.25,70.30,69.95,705648 +"AXP",62.86,"6/11/2007","09:45.27",-0.18,62.79,62.86,62.38,1030621 +"CAT",78.75,"6/11/2007","09:45.28",0.23,78.32,78.75,77.99,323765 +"HPQ",46.13,"6/11/2007","09:45.31",0.43,45.80,46.13,45.59,767736 +"JPM",50.48,"6/11/2007","09:45.31",0.07,50.41,50.48,50.25,641794 +"MCD",51.36,"6/11/2007","09:45.31",-0.05,51.47,51.42,50.80,335831 +"WMT",49.78,"6/11/2007","09:45.31",-0.30,49.90,49.87,49.72,938825 +"AA",39.77,"6/11/2007","09:45.32",0.11,39.67,39.77,39.31,339934 +"BA",98.49,"6/11/2007","09:45.32",0.30,98.25,98.49,98.31,191568 +"IBM",103.36,"6/11/2007","09:45.32",0.29,102.87,103.36,102.77,399465 +"XOM",82.59,"6/11/2007","09:45.32",-0.09,82.68,82.64,82.41,916412 +"T",40.12,"6/11/2007","09:45.35",-0.14,40.20,40.19,39.87,1059559 +"MSFT",30.14,"6/11/2007","09:45.36",0.09,30.05,30.14,29.95,6711442 +"KO",51.69,"6/11/2007","09:45.38",0.02,51.67,51.69,51.63,4103115 +"MRK",50.50,"6/11/2007","09:45.38",0.36,50.30,50.58,49.66,1682805 +"PG",62.89,"6/11/2007","09:45.38",-0.18,62.80,62.97,62.61,545978 +"IBM",103.37,"6/11/2007","09:45.40",0.30,102.87,103.37,102.77,403561 +"CAT",78.76,"6/11/2007","09:45.41",0.24,78.32,78.76,77.99,326181 +"JNJ",62.52,"6/11/2007","09:45.43",0.39,62.89,62.52,62.08,542788 +"IBM",103.38,"6/11/2007","09:45.48",0.31,102.87,103.38,102.77,407656 +"AXP",62.87,"6/11/2007","09:45.49",-0.17,62.79,62.87,62.38,1032540 +"AA",39.78,"6/11/2007","09:45.51",0.12,39.67,39.78,39.31,344932 +"BA",98.50,"6/11/2007","09:45.51",0.31,98.25,98.50,98.31,193964 +"HPQ",46.14,"6/11/2007","09:45.51",0.44,45.80,46.14,45.59,788469 +"XOM",82.60,"6/11/2007","09:45.51",-0.08,82.68,82.64,82.41,928482 +"CAT",78.77,"6/11/2007","09:45.54",0.25,78.32,78.77,77.99,328596 +"IBM",103.39,"6/11/2007","09:45.56",0.32,102.87,103.39,102.77,411752 +"PFE",26.47,"6/11/2007","09:46.01",-0.05,26.50,26.48,26.31,1438304 +"KO",51.70,"6/11/2007","09:46.03",0.03,51.67,51.70,51.63,4110066 +"DD",50.82,"6/11/2007","09:46.04",-0.31,51.13,50.85,50.60,199563 +"AA",39.79,"6/11/2007","09:46.05",0.13,39.67,39.79,39.31,350022 +"MMM",85.49,"6/11/2007","09:46.05",-0.45,85.94,85.75,85.45,271737 +"BA",98.51,"6/11/2007","09:46.06",0.32,98.25,98.51,98.31,196069 +"PG",62.90,"6/11/2007","09:46.06",-0.17,62.80,62.97,62.61,557488 +"XOM",82.61,"6/11/2007","09:46.08",-0.07,82.68,82.64,82.41,940429 +"GM",31.41,"6/11/2007","09:46.09",0.41,31.00,31.50,31.40,1354356 +"UTX",69.93,"6/11/2007","09:46.09",-0.30,69.85,69.93,69.71,245586 +"JNJ",62.53,"6/11/2007","09:46.10",0.40,62.89,62.53,62.08,555143 +"AXP",62.88,"6/11/2007","09:46.11",-0.16,62.79,62.88,62.38,1035072 +"CAT",78.78,"6/11/2007","09:46.11",0.26,78.32,78.78,77.99,332321 +"DD",50.83,"6/11/2007","09:46.12",-0.30,51.13,50.85,50.60,202089 +"AA",39.80,"6/11/2007","09:46.13",0.14,39.67,39.80,39.31,354377 +"HPQ",46.15,"6/11/2007","09:46.13",0.45,45.80,46.15,45.59,828132 +"AIG",71.42,"6/11/2007","09:46.14",-0.11,71.29,71.46,71.26,381727 +"MMM",85.50,"6/11/2007","09:46.14",-0.44,85.94,85.75,85.45,273244 +"BA",98.52,"6/11/2007","09:46.16",0.33,98.25,98.52,98.31,197686 +"GE",37.28,"6/11/2007","09:46.16",-0.04,37.07,37.30,37.12,1327179 +"HON",57.21,"6/11/2007","09:46.16",-0.17,57.25,57.22,57.02,187422 +"WMT",49.79,"6/11/2007","09:46.17",-0.29,49.90,49.87,49.72,962186 +"PG",62.91,"6/11/2007","09:46.18",-0.16,62.80,62.97,62.61,565573 +"VZ",43.10,"6/11/2007","09:46.18",0.03,42.95,43.10,42.78,522587 +"DD",50.84,"6/11/2007","09:46.19",-0.29,51.13,50.85,50.60,204300 +"DIS",34.35,"6/11/2007","09:46.19",0.15,34.28,34.36,34.04,396027 +"MO",70.01,"6/11/2007","09:46.19",-0.29,70.25,70.30,69.95,730509 +"AA",39.81,"6/11/2007","09:46.21",0.15,39.67,39.81,39.31,358733 +"XOM",82.62,"6/11/2007","09:46.22",-0.06,82.68,82.64,82.41,951332 +"MMM",85.51,"6/11/2007","09:46.24",-0.43,85.94,85.75,85.45,274919 +"MRK",50.49,"6/11/2007","09:46.25",0.35,50.30,50.58,49.66,1703839 +"GM",31.40,"6/11/2007","09:46.26",0.40,31.00,31.50,31.40,1380947 +"UTX",69.94,"6/11/2007","09:46.26",-0.29,69.85,69.94,69.71,247449 +"BA",98.53,"6/11/2007","09:46.27",0.34,98.25,98.53,98.31,199464 +"DD",50.85,"6/11/2007","09:46.27",-0.28,51.13,50.85,50.60,206827 +"KO",51.71,"6/11/2007","09:46.28",0.04,51.67,51.71,51.63,4117016 +"AA",39.82,"6/11/2007","09:46.29",0.16,39.67,39.82,39.31,363088 +"JNJ",62.54,"6/11/2007","09:46.29",0.41,62.89,62.54,62.08,568335 +"PG",62.92,"6/11/2007","09:46.29",-0.15,62.80,62.97,62.61,572984 +"AXP",62.89,"6/11/2007","09:46.31",-0.15,62.79,62.89,62.38,1037932 +"T",40.13,"6/11/2007","09:46.31",-0.13,40.20,40.19,39.87,1089687 +"CAT",78.79,"6/11/2007","09:46.33",0.27,78.32,78.79,77.99,337541 +"MMM",85.52,"6/11/2007","09:46.33",-0.42,85.94,85.75,85.45,276427 +"DD",50.86,"6/11/2007","09:46.34",-0.27,51.13,50.86,50.60,209038 +"MSFT",30.15,"6/11/2007","09:46.35",0.10,30.05,30.15,29.95,6828205 +"XOM",82.63,"6/11/2007","09:46.36",-0.05,82.68,82.64,82.41,962234 +"AA",39.83,"6/11/2007","09:46.37",0.17,39.67,39.83,39.31,367444 +"BA",98.54,"6/11/2007","09:46.37",0.35,98.25,98.54,98.31,201081 +"HPQ",46.16,"6/11/2007","09:46.38",0.46,45.80,46.16,45.59,886464 +"AIG",71.43,"6/11/2007","09:46.41",-0.10,71.29,71.46,71.26,388916 +"MCD",51.37,"6/11/2007","09:46.41",-0.04,51.47,51.42,50.80,354669 +"PG",62.93,"6/11/2007","09:46.41",-0.14,62.80,62.97,62.61,581069 +"DD",50.87,"6/11/2007","09:46.42",-0.26,51.13,50.87,50.60,211564 +"MMM",85.53,"6/11/2007","09:46.42",-0.41,85.94,85.75,85.45,277934 +"GM",31.39,"6/11/2007","09:46.43",0.39,31.00,31.50,31.39,1407538 +"UTX",69.95,"6/11/2007","09:46.43",-0.28,69.85,69.95,69.71,249312 +"AA",39.84,"6/11/2007","09:46.45",0.18,39.67,39.84,39.31,371799 +"GE",37.29,"6/11/2007","09:46.46",-0.03,37.07,37.30,37.12,1355829 +"HON",57.22,"6/11/2007","09:46.46",-0.16,57.25,57.22,57.02,190652 +"BA",98.55,"6/11/2007","09:46.47",0.36,98.25,98.55,98.31,202698 +"JNJ",62.55,"6/11/2007","09:46.47",0.42,62.89,62.55,62.08,580833 +"DD",50.88,"6/11/2007","09:46.49",-0.25,51.13,50.88,50.60,213775 +"XOM",82.64,"6/11/2007","09:46.50",-0.04,82.68,82.64,82.41,973137 +"AXP",62.90,"6/11/2007","09:46.51",-0.14,62.79,62.90,62.38,1040792 +"MMM",85.54,"6/11/2007","09:46.51",-0.40,85.94,85.75,85.45,279442 +"WMT",49.80,"6/11/2007","09:46.51",-0.28,49.90,49.87,49.72,988558 +"PG",62.94,"6/11/2007","09:46.52",-0.13,62.80,62.97,62.61,588480 +"VZ",43.11,"6/11/2007","09:46.52",0.04,42.95,43.11,42.78,536711 +"AA",39.85,"6/11/2007","09:46.53",0.19,39.67,39.85,39.31,376154 +"KO",51.72,"6/11/2007","09:46.53",0.05,51.67,51.72,51.63,4123967 +"CAT",78.80,"6/11/2007","09:46.55",0.28,78.32,78.80,77.99,342760 +"DD",50.89,"6/11/2007","09:46.57",-0.24,51.13,50.89,50.60,216302 +"DIS",34.36,"6/11/2007","09:46.57",0.16,34.28,34.36,34.04,403082 +"MO",70.02,"6/11/2007","09:46.57",-0.28,70.25,70.30,69.95,745329 +"BA",98.56,"6/11/2007","09:46.58",0.37,98.25,98.56,98.31,204476 +"AA",39.86,"6/11/2007","09:47.01",0.20,39.67,39.86,39.31,380510 +"GM",31.38,"6/11/2007","09:47.01",0.38,31.00,31.50,31.38,1435693 +"JPM",50.49,"6/11/2007","09:47.01",0.08,50.41,50.49,50.25,706933 +"MMM",85.55,"6/11/2007","09:47.01",-0.39,85.94,85.75,85.45,281117 +"UTX",69.96,"6/11/2007","09:47.01",-0.27,69.85,69.96,69.71,251284 +"HPQ",46.17,"6/11/2007","09:47.03",0.47,45.80,46.17,45.59,944795 +"PG",62.95,"6/11/2007","09:47.03",-0.12,62.80,62.97,62.61,595892 +"DD",50.90,"6/11/2007","09:47.04",-0.23,51.13,50.90,50.60,218513 +"XOM",82.65,"6/11/2007","09:47.04",-0.03,82.68,82.65,82.41,984039 +"JNJ",62.56,"6/11/2007","09:47.06",0.43,62.89,62.56,62.08,594025 +"AIG",71.44,"6/11/2007","09:47.07",-0.09,71.29,71.46,71.26,395838 +"BA",98.57,"6/11/2007","09:47.08",0.38,98.25,98.57,98.31,206093 +"AA",39.87,"6/11/2007","09:47.09",0.21,39.67,39.87,39.31,384865 +"MMM",85.56,"6/11/2007","09:47.10",-0.38,85.94,85.75,85.45,282624 +"AXP",62.91,"6/11/2007","09:47.11",-0.13,62.79,62.91,62.38,1043652 +"DD",50.91,"6/11/2007","09:47.12",-0.22,51.13,50.91,50.60,221039 +"MRK",50.48,"6/11/2007","09:47.13",0.34,50.30,50.58,49.66,1732139 +"PG",62.96,"6/11/2007","09:47.15",-0.11,62.80,62.97,62.61,603977 +"C",53.14,"6/11/2007","09:47.16",-0.19,53.20,53.14,52.99,758479 +"GE",37.30,"6/11/2007","09:47.16",-0.02,37.07,37.30,37.12,1384479 +"HON",57.23,"6/11/2007","09:47.16",-0.15,57.25,57.23,57.02,193882 +"CAT",78.81,"6/11/2007","09:47.17",0.29,78.32,78.81,77.99,347980 +"AA",39.88,"6/11/2007","09:47.18",0.22,39.67,39.88,39.31,389765 +"GM",31.37,"6/11/2007","09:47.18",0.37,31.00,31.50,31.37,1462283 +"KO",51.73,"6/11/2007","09:47.18",0.06,51.67,51.73,51.63,4130918 +"UTX",69.97,"6/11/2007","09:47.18",-0.26,69.85,69.97,69.71,253147 +"XOM",82.66,"6/11/2007","09:47.18",-0.02,82.68,82.66,82.41,994942 +"BA",98.58,"6/11/2007","09:47.19",0.39,98.25,98.58,98.31,207871 +"DD",50.92,"6/11/2007","09:47.19",-0.21,51.13,50.92,50.60,223250 +"MMM",85.57,"6/11/2007","09:47.19",-0.37,85.94,85.75,85.45,284132 +"WMT",49.81,"6/11/2007","09:47.24",-0.27,49.90,49.87,49.72,1014155 +"JNJ",62.57,"6/11/2007","09:47.25",0.44,62.89,62.57,62.08,607218 +"AA",39.89,"6/11/2007","09:47.26",0.23,39.67,39.89,39.31,394121 +"PG",62.97,"6/11/2007","09:47.26",-0.10,62.80,62.97,62.61,611388 +"VZ",43.12,"6/11/2007","09:47.26",0.05,42.95,43.12,42.78,550835 +"DD",50.93,"6/11/2007","09:47.27",-0.20,51.13,50.93,50.60,225777 +"HPQ",46.18,"6/11/2007","09:47.28",0.48,45.80,46.18,45.59,1003127 +"MMM",85.58,"6/11/2007","09:47.28",-0.36,85.94,85.75,85.45,285639 +"BA",98.59,"6/11/2007","09:47.29",0.40,98.25,98.59,98.31,209488 +"AXP",62.92,"6/11/2007","09:47.31",-0.12,62.79,62.92,62.38,1046512 +"T",40.14,"6/11/2007","09:47.31",-0.12,40.20,40.19,39.87,1121212 +"XOM",82.67,"6/11/2007","09:47.32",-0.01,82.68,82.67,82.41,1005844 +"AA",39.90,"6/11/2007","09:47.34",0.24,39.67,39.90,39.31,398476 +"AIG",71.45,"6/11/2007","09:47.34",-0.08,71.29,71.46,71.26,403027 +"DD",50.94,"6/11/2007","09:47.34",-0.19,51.13,50.94,50.60,227988 +"DIS",34.37,"6/11/2007","09:47.34",0.17,34.28,34.37,34.04,409952 +"MO",70.03,"6/11/2007","09:47.34",-0.27,70.25,70.30,69.95,759759 +"GM",31.36,"6/11/2007","09:47.35",0.36,31.00,31.50,31.36,1488874 +"UTX",69.98,"6/11/2007","09:47.35",-0.25,69.85,69.98,69.71,255010 +"MMM",85.59,"6/11/2007","09:47.37",-0.35,85.94,85.75,85.45,287147 +"PG",62.98,"6/11/2007","09:47.38",-0.09,62.80,62.98,62.61,619473 +"CAT",78.82,"6/11/2007","09:47.39",0.30,78.32,78.82,77.99,353199 +"BA",98.60,"6/11/2007","09:47.40",0.41,98.25,98.60,98.31,211266 +"IBM",103.38,"6/11/2007","09:47.41",0.31,102.87,103.39,102.77,444099 +"AA",39.91,"6/11/2007","09:47.42",0.25,39.67,39.91,39.31,402832 +"DD",50.95,"6/11/2007","09:47.42",-0.18,51.13,50.95,50.60,230514 +"KO",51.74,"6/11/2007","09:47.43",0.07,51.67,51.74,51.63,4137869 +"MSFT",30.16,"6/11/2007","09:47.43",0.11,30.05,30.16,29.95,6962913 +"JNJ",62.58,"6/11/2007","09:47.44",0.45,62.89,62.58,62.08,620410 +"GE",37.31,"6/11/2007","09:47.46",-0.01,37.07,37.31,37.12,1413129 +"HON",57.24,"6/11/2007","09:47.46",-0.14,57.25,57.24,57.02,197112 +"XOM",82.68,"6/11/2007","09:47.46",0.00,82.68,82.68,82.41,1016747 +"MMM",85.60,"6/11/2007","09:47.47",-0.34,85.94,85.75,85.45,288822 +"DD",50.96,"6/11/2007","09:47.49",-0.17,51.13,50.96,50.60,232725 +"PG",62.99,"6/11/2007","09:47.49",-0.08,62.80,62.99,62.61,626884 +"AA",39.92,"6/11/2007","09:47.50",0.26,39.67,39.92,39.31,407187 +"BA",98.61,"6/11/2007","09:47.50",0.42,98.25,98.61,98.31,212883 +"AXP",62.93,"6/11/2007","09:47.51",-0.11,62.79,62.93,62.38,1049372 +"GM",31.35,"6/11/2007","09:47.52",0.35,31.00,31.50,31.35,1515465 +"UTX",69.99,"6/11/2007","09:47.52",-0.24,69.85,69.99,69.71,256873 +"HPQ",46.19,"6/11/2007","09:47.53",0.49,45.80,46.19,45.59,1061459 +"MMM",85.61,"6/11/2007","09:47.56",-0.33,85.94,85.75,85.45,290329 +"DD",50.97,"6/11/2007","09:47.57",-0.16,51.13,50.97,50.60,235252 +"WMT",49.82,"6/11/2007","09:47.57",-0.26,49.90,49.87,49.72,1039752 +"AA",39.93,"6/11/2007","09:47.58",0.27,39.67,39.93,39.31,411543 +"AIG",71.46,"6/11/2007","09:48.01",-0.07,71.29,71.46,71.26,410216 +"BA",98.62,"6/11/2007","09:48.01",0.43,98.25,98.62,98.31,214661 +"CAT",78.83,"6/11/2007","09:48.01",0.31,78.32,78.83,77.99,358419 +"MCD",51.38,"6/11/2007","09:48.01",-0.03,51.47,51.42,50.80,376036 +"MRK",50.47,"6/11/2007","09:48.01",0.33,50.30,50.58,49.66,1760439 +"PFE",26.46,"6/11/2007","09:48.01",-0.06,26.50,26.48,26.31,1585854 +"PG",63.00,"6/11/2007","09:48.01",-0.07,62.80,63.00,62.61,634969 +"VZ",43.13,"6/11/2007","09:48.01",0.06,42.95,43.13,42.78,565375 +"XOM",82.69,"6/11/2007","09:48.01",0.01,82.68,82.69,82.41,1028428 +"JNJ",62.59,"6/11/2007","09:48.02",0.46,62.89,62.59,62.08,632908 +"DD",50.98,"6/11/2007","09:48.04",-0.15,51.13,50.98,50.60,237463 +"MMM",85.62,"6/11/2007","09:48.05",-0.32,85.94,85.75,85.45,291837 +"AA",39.94,"6/11/2007","09:48.06",0.28,39.67,39.94,39.31,415898 +"KO",51.75,"6/11/2007","09:48.08",0.08,51.67,51.75,51.63,4144820 +"GM",31.34,"6/11/2007","09:48.09",0.34,31.00,31.50,31.34,1542056 +"UTX",70.00,"6/11/2007","09:48.09",-0.23,69.85,70.00,69.71,258736 +"AXP",62.94,"6/11/2007","09:48.11",-0.10,62.79,62.94,62.38,1052232 +"BA",98.63,"6/11/2007","09:48.11",0.44,98.25,98.63,98.31,216278 +"DD",50.99,"6/11/2007","09:48.12",-0.14,51.13,50.99,50.60,239989 +"DIS",34.38,"6/11/2007","09:48.12",0.18,34.28,34.38,34.04,417007 +"MO",70.04,"6/11/2007","09:48.12",-0.26,70.25,70.30,69.95,774579 +"PG",63.01,"6/11/2007","09:48.12",-0.06,62.80,63.01,62.61,642380 +"AA",39.95,"6/11/2007","09:48.14",0.29,39.67,39.95,39.31,420254 +"MMM",85.63,"6/11/2007","09:48.14",-0.31,85.94,85.75,85.45,293344 +"XOM",82.70,"6/11/2007","09:48.15",0.02,82.68,82.70,82.41,1039331 +"GE",37.32,"6/11/2007","09:48.16",0.00,37.07,37.32,37.12,1441779 +"HON",57.25,"6/11/2007","09:48.16",-0.13,57.25,57.25,57.02,200342 +"HPQ",46.20,"6/11/2007","09:48.18",0.50,45.80,46.20,45.59,1119790 +"DD",51.00,"6/11/2007","09:48.19",-0.13,51.13,51.00,50.60,242200 +"BA",98.64,"6/11/2007","09:48.21",0.45,98.25,98.64,98.31,217894 +"JNJ",62.60,"6/11/2007","09:48.21",0.47,62.89,62.60,62.08,646100 +"AA",39.96,"6/11/2007","09:48.22",0.30,39.67,39.96,39.31,424609 +"CAT",78.84,"6/11/2007","09:48.22",0.32,78.32,78.84,77.99,363401 +"PG",63.02,"6/11/2007","09:48.23",-0.05,62.80,63.02,62.61,649792 +"MMM",85.64,"6/11/2007","09:48.24",-0.30,85.94,85.75,85.45,295019 +"GM",31.33,"6/11/2007","09:48.26",0.33,31.00,31.50,31.33,1568647 +"UTX",70.01,"6/11/2007","09:48.26",-0.22,69.85,70.01,69.71,260599 +"AIG",71.47,"6/11/2007","09:48.27",-0.06,71.29,71.47,71.26,417138 +"DD",51.01,"6/11/2007","09:48.27",-0.12,51.13,51.01,50.60,244727 +"XOM",82.71,"6/11/2007","09:48.29",0.03,82.68,82.71,82.41,1050233 +"AA",39.97,"6/11/2007","09:48.31",0.31,39.67,39.97,39.31,429509 +"AXP",62.95,"6/11/2007","09:48.31",-0.09,62.79,62.95,62.38,1055092 +"HD",37.74,"6/11/2007","09:48.31",-0.21,37.78,37.75,37.62,507132 +"T",40.15,"6/11/2007","09:48.31",-0.11,40.20,40.19,39.87,1152737 +"WMT",49.83,"6/11/2007","09:48.31",-0.25,49.90,49.87,49.72,1066125 +"BA",98.65,"6/11/2007","09:48.32",0.46,98.25,98.65,98.31,219673 +"KO",51.76,"6/11/2007","09:48.33",0.09,51.67,51.76,51.63,4151771 +"MMM",85.65,"6/11/2007","09:48.33",-0.29,85.94,85.75,85.45,296527 +"DD",51.02,"6/11/2007","09:48.34",-0.11,51.13,51.02,50.60,246938 +"PG",63.03,"6/11/2007","09:48.35",-0.04,62.80,63.03,62.61,657877 +"VZ",43.14,"6/11/2007","09:48.35",0.07,42.95,43.14,42.78,579499 +"AA",39.98,"6/11/2007","09:48.39",0.32,39.67,39.98,39.31,433864 +"JNJ",62.61,"6/11/2007","09:48.40",0.48,62.89,62.61,62.08,659293 +"BA",98.66,"6/11/2007","09:48.42",0.47,98.25,98.66,98.31,221289 +"DD",51.03,"6/11/2007","09:48.42",-0.10,51.13,51.03,50.60,249464 +"MMM",85.66,"6/11/2007","09:48.42",-0.28,85.94,85.75,85.45,298034 +"GM",31.32,"6/11/2007","09:48.43",0.32,31.00,31.50,31.32,1595238 +"HPQ",46.21,"6/11/2007","09:48.43",0.51,45.80,46.21,45.59,1178122 +"UTX",70.02,"6/11/2007","09:48.43",-0.21,69.85,70.02,69.71,262462 +"XOM",82.72,"6/11/2007","09:48.43",0.04,82.68,82.72,82.41,1061136 +"CAT",78.85,"6/11/2007","09:48.44",0.33,78.32,78.85,77.99,368620 +"GE",37.33,"6/11/2007","09:48.46",0.01,37.07,37.33,37.12,1470429 +"HON",57.26,"6/11/2007","09:48.46",-0.12,57.25,57.26,57.02,203572 +"PG",63.04,"6/11/2007","09:48.46",-0.03,62.80,63.04,62.61,665288 +"AA",39.99,"6/11/2007","09:48.47",0.33,39.67,39.99,39.31,438220 +"DD",51.04,"6/11/2007","09:48.49",-0.09,51.13,51.04,50.60,251675 +"DIS",34.39,"6/11/2007","09:48.49",0.19,34.28,34.39,34.04,423877 +"MO",70.05,"6/11/2007","09:48.49",-0.25,70.25,70.30,69.95,789009 +"MRK",50.46,"6/11/2007","09:48.49",0.32,50.30,50.58,49.66,1788739 +"AXP",62.96,"6/11/2007","09:48.51",-0.08,62.79,62.96,62.38,1057952 +"MMM",85.67,"6/11/2007","09:48.51",-0.27,85.94,85.75,85.45,299542 +"MSFT",30.17,"6/11/2007","09:48.52",0.12,30.05,30.17,29.95,7099601 +"BA",98.67,"6/11/2007","09:48.53",0.48,98.25,98.67,98.31,223068 +"AIG",71.48,"6/11/2007","09:48.54",-0.05,71.29,71.48,71.26,424327 +"AA",40.00,"6/11/2007","09:48.55",0.34,39.67,40.00,39.31,442575 +"DD",51.05,"6/11/2007","09:48.57",-0.08,51.13,51.05,50.60,254202 +"XOM",82.73,"6/11/2007","09:48.57",0.05,82.68,82.73,82.41,1072038 +"KO",51.77,"6/11/2007","09:48.58",0.10,51.67,51.77,51.63,4158721 +"PG",63.05,"6/11/2007","09:48.58",-0.02,62.80,63.05,62.61,673373 +"JNJ",62.62,"6/11/2007","09:48.59",0.49,62.89,62.62,62.08,672485 +"GM",31.31,"6/11/2007","09:49.01",0.31,31.00,31.50,31.31,1623393 +"JPM",50.50,"6/11/2007","09:49.01",0.09,50.41,50.50,50.25,803983 +"MMM",85.68,"6/11/2007","09:49.01",-0.26,85.94,85.75,85.45,301217 +"UTX",70.03,"6/11/2007","09:49.01",-0.20,69.85,70.03,69.71,264434 +"AA",40.01,"6/11/2007","09:49.03",0.35,39.67,40.01,39.31,446931 +"BA",98.68,"6/11/2007","09:49.03",0.49,98.25,98.68,98.31,224684 +"DD",51.06,"6/11/2007","09:49.04",-0.07,51.13,51.06,50.60,256413 +"WMT",49.84,"6/11/2007","09:49.04",-0.24,49.90,49.87,49.72,1091722 +"CAT",78.86,"6/11/2007","09:49.06",0.34,78.32,78.86,77.99,373840 +"HPQ",46.22,"6/11/2007","09:49.08",0.52,45.80,46.22,45.59,1236454 +"PG",63.06,"6/11/2007","09:49.09",-0.01,62.80,63.06,62.61,680784 +"VZ",43.15,"6/11/2007","09:49.09",0.08,42.95,43.15,42.78,593623 +"MMM",85.69,"6/11/2007","09:49.10",-0.25,85.94,85.75,85.45,302724 +"AA",40.02,"6/11/2007","09:49.11",0.36,39.67,40.02,39.31,451286 +"AXP",62.97,"6/11/2007","09:49.11",-0.07,62.79,62.97,62.38,1060812 +"XOM",82.74,"6/11/2007","09:49.11",0.06,82.68,82.74,82.41,1082941 +"DD",51.07,"6/11/2007","09:49.12",-0.06,51.13,51.07,50.60,258939 +"BA",98.69,"6/11/2007","09:49.14",0.50,98.25,98.69,98.31,226463 +"GE",37.34,"6/11/2007","09:49.16",0.02,37.07,37.34,37.12,1499079 +"HON",57.27,"6/11/2007","09:49.16",-0.11,57.25,57.27,57.02,206802 +"JNJ",62.63,"6/11/2007","09:49.17",0.50,62.89,62.63,62.08,684983 +"GM",31.30,"6/11/2007","09:49.18",0.30,31.00,31.50,31.30,1649983 +"UTX",70.04,"6/11/2007","09:49.18",-0.19,69.85,70.04,69.71,266297 +"AA",40.03,"6/11/2007","09:49.19",0.37,39.67,40.03,39.31,455642 +"DD",51.08,"6/11/2007","09:49.19",-0.05,51.13,51.08,50.60,261150 +"MMM",85.70,"6/11/2007","09:49.19",-0.24,85.94,85.75,85.45,304232 +"AIG",71.49,"6/11/2007","09:49.21",-0.04,71.29,71.49,71.26,431516 +"MCD",51.39,"6/11/2007","09:49.21",-0.02,51.47,51.42,50.80,397402 +"PG",63.07,"6/11/2007","09:49.21",0.00,62.80,63.07,62.61,688869 +"KO",51.78,"6/11/2007","09:49.23",0.11,51.67,51.78,51.63,4165672 +"BA",98.70,"6/11/2007","09:49.24",0.51,98.25,98.70,98.31,228079 +"XOM",82.75,"6/11/2007","09:49.25",0.07,82.68,82.75,82.41,1093843 +"AA",40.04,"6/11/2007","09:49.27",0.38,39.67,40.04,39.31,459997 +"DD",51.09,"6/11/2007","09:49.27",-0.04,51.13,51.09,50.60,263677 +"DIS",34.40,"6/11/2007","09:49.27",0.20,34.28,34.40,34.04,430932 +"MO",70.06,"6/11/2007","09:49.27",-0.24,70.25,70.30,69.95,803829 +"CAT",78.87,"6/11/2007","09:49.28",0.35,78.32,78.87,77.99,379059 +"MMM",85.71,"6/11/2007","09:49.28",-0.23,85.94,85.75,85.45,305739 +"AXP",62.98,"6/11/2007","09:49.31",-0.06,62.79,62.98,62.38,1063672 +"T",40.16,"6/11/2007","09:49.31",-0.10,40.20,40.19,39.87,1184262 +"PG",63.08,"6/11/2007","09:49.32",0.01,62.80,63.08,62.61,696280 +"HPQ",46.23,"6/11/2007","09:49.33",0.53,45.80,46.23,45.59,1294785 +"BA",98.71,"6/11/2007","09:49.34",0.52,98.25,98.71,98.31,229696 +"DD",51.10,"6/11/2007","09:49.34",-0.03,51.13,51.10,50.60,265888 +"AA",40.05,"6/11/2007","09:49.35",0.39,39.67,40.05,39.31,464353 +"GM",31.29,"6/11/2007","09:49.35",0.29,31.00,31.50,31.29,1676574 +"UTX",70.05,"6/11/2007","09:49.35",-0.18,69.85,70.05,69.71,268160 +"JNJ",62.64,"6/11/2007","09:49.36",0.51,62.89,62.64,62.08,698175 +"MMM",85.72,"6/11/2007","09:49.37",-0.22,85.94,85.75,85.45,307247 +"MRK",50.45,"6/11/2007","09:49.37",0.31,50.30,50.58,49.66,1817039 +"WMT",49.85,"6/11/2007","09:49.37",-0.23,49.90,49.87,49.72,1117319 +"XOM",82.76,"6/11/2007","09:49.39",0.08,82.68,82.76,82.41,1104746 +"DD",51.11,"6/11/2007","09:49.42",-0.02,51.13,51.11,50.60,268414 +"AA",40.06,"6/11/2007","09:49.43",0.40,39.67,40.06,39.31,468708 +"PG",63.09,"6/11/2007","09:49.43",0.02,62.80,63.09,62.61,703692 +"VZ",43.16,"6/11/2007","09:49.43",0.09,42.95,43.16,42.78,607747 +"BA",98.72,"6/11/2007","09:49.45",0.53,98.25,98.72,98.31,231474 +"C",53.15,"6/11/2007","09:49.46",-0.18,53.20,53.15,52.99,843279 +"GE",37.35,"6/11/2007","09:49.46",0.03,37.07,37.35,37.12,1527729 +"HON",57.28,"6/11/2007","09:49.46",-0.10,57.25,57.28,57.02,210032 +"AIG",71.50,"6/11/2007","09:49.47",-0.03,71.29,71.50,71.26,438438 +"MMM",85.73,"6/11/2007","09:49.47",-0.21,85.94,85.75,85.45,308922 +"KO",51.79,"6/11/2007","09:49.48",0.12,51.67,51.79,51.63,4172623 +"DD",51.12,"6/11/2007","09:49.49",-0.01,51.13,51.12,50.60,270625 +"CAT",78.88,"6/11/2007","09:49.50",0.36,78.32,78.88,77.99,384279 +"AXP",62.99,"6/11/2007","09:49.51",-0.05,62.79,62.99,62.38,1066532 +"AA",40.07,"6/11/2007","09:49.52",0.41,39.67,40.07,39.31,473608 +"GM",31.28,"6/11/2007","09:49.52",0.28,31.00,31.50,31.28,1703165 +"UTX",70.06,"6/11/2007","09:49.52",-0.17,69.85,70.06,69.71,270023 +"XOM",82.77,"6/11/2007","09:49.53",0.09,82.68,82.77,82.41,1115648 +"BA",98.73,"6/11/2007","09:49.55",0.54,98.25,98.73,98.31,233091 +"JNJ",62.65,"6/11/2007","09:49.55",0.52,62.89,62.65,62.08,711368 +"PG",63.10,"6/11/2007","09:49.55",0.03,62.80,63.10,62.61,711777 +"MMM",85.74,"6/11/2007","09:49.56",-0.20,85.94,85.75,85.45,310429 +"DD",51.13,"6/11/2007","09:49.57",0.00,51.13,51.13,50.60,273152 +"HPQ",46.24,"6/11/2007","09:49.58",0.54,45.80,46.24,45.59,1353117 +"AA",40.08,"6/11/2007","09:49.60",0.42,39.67,40.08,39.31,477963 +"MSFT",30.18,"6/11/2007","09:50.01",0.13,30.05,30.18,29.95,7235670 +"PFE",26.45,"6/11/2007","09:50.01",-0.07,26.50,26.48,26.31,1733404 +"DIS",34.41,"6/11/2007","09:50.04",0.21,34.28,34.41,34.04,437802 +"MO",70.07,"6/11/2007","09:50.04",-0.23,70.25,70.30,69.95,818259 +"AA",40.09,"6/11/2007","09:50.08",0.43,39.67,40.09,39.31,482319 +"WMT",49.86,"6/11/2007","09:50.11",-0.22,49.90,49.87,49.72,1143692 +"IBM",103.39,"6/11/2007","09:50.12",0.32,102.87,103.39,102.77,488603 +"KO",51.78,"6/11/2007","09:50.12",0.11,51.67,51.79,51.63,4178339 +"JNJ",62.66,"6/11/2007","09:50.14",0.53,62.89,62.66,62.08,724560 +"AA",40.10,"6/11/2007","09:50.16",0.44,39.67,40.10,39.31,486674 +"AXP",62.98,"6/11/2007","09:50.16",-0.06,62.79,62.99,62.38,1068710 +"HON",57.29,"6/11/2007","09:50.16",-0.09,57.25,57.29,57.02,213262 +"XOM",82.76,"6/11/2007","09:50.21",0.08,82.68,82.77,82.41,1127749 +"AIG",71.49,"6/11/2007","09:50.22",-0.04,71.29,71.50,71.26,445251 +"MRK",50.44,"6/11/2007","09:50.22",0.30,50.30,50.58,49.66,1838886 +"HPQ",46.25,"6/11/2007","09:50.23",0.55,45.80,46.25,45.59,1411449 +"T",40.15,"6/11/2007","09:50.23",-0.11,40.20,40.19,39.87,1210022 +"AA",40.11,"6/11/2007","09:50.24",0.45,39.67,40.11,39.31,491030 +"BA",98.72,"6/11/2007","09:50.26",0.53,98.25,98.73,98.31,236203 +"IBM",103.40,"6/11/2007","09:50.28",0.33,102.87,103.40,102.77,492341 +"DD",51.14,"6/11/2007","09:50.31",0.01,51.13,51.14,50.60,281064 +"MMM",85.73,"6/11/2007","09:50.31",-0.21,85.94,85.75,85.45,312350 +"AA",40.12,"6/11/2007","09:50.32",0.46,39.67,40.12,39.31,495385 +"JNJ",62.67,"6/11/2007","09:50.32",0.54,62.89,62.67,62.08,737058 +"KO",51.77,"6/11/2007","09:50.34",0.10,51.67,51.79,51.63,4182703 +"AA",40.13,"6/11/2007","09:50.40",0.47,39.67,40.13,39.31,499741 +"DIS",34.42,"6/11/2007","09:50.42",0.22,34.28,34.42,34.04,444857 +"MO",70.08,"6/11/2007","09:50.42",-0.22,70.25,70.30,69.95,833079 +"IBM",103.41,"6/11/2007","09:50.44",0.34,102.87,103.41,102.77,496078 +"WMT",49.87,"6/11/2007","09:50.44",-0.21,49.90,49.87,49.72,1169289 +"AXP",62.97,"6/11/2007","09:50.46",-0.07,62.79,62.99,62.38,1070380 +"GE",37.36,"6/11/2007","09:50.46",0.04,37.07,37.36,37.12,1572507 +"HON",57.30,"6/11/2007","09:50.46",-0.08,57.25,57.30,57.02,216492 +"AA",40.14,"6/11/2007","09:50.48",0.48,39.67,40.14,39.31,504096 +"HPQ",46.26,"6/11/2007","09:50.48",0.56,45.80,46.26,45.59,1469780 +"GM",31.29,"6/11/2007","09:50.51",0.29,31.00,31.50,31.28,1831907 +"JNJ",62.68,"6/11/2007","09:50.51",0.55,62.89,62.68,62.08,750250 +"AA",40.15,"6/11/2007","09:50.56",0.49,39.67,40.15,39.31,508452 +"KO",51.76,"6/11/2007","09:50.57",0.09,51.67,51.79,51.63,4187264 +"IBM",103.42,"6/11/2007","09:50.60",0.35,102.87,103.42,102.77,499816 +"PG",63.09,"6/11/2007","09:51.01",0.02,62.80,63.10,62.61,727261 +"XOM",82.75,"6/11/2007","09:51.01",0.07,82.68,82.77,82.41,1140416 +"AIG",71.48,"6/11/2007","09:51.05",-0.05,71.29,71.50,71.26,451801 +"MRK",50.43,"6/11/2007","09:51.05",0.29,50.30,50.58,49.66,1855083 +"AA",40.14,"6/11/2007","09:51.07",0.48,39.67,40.15,39.31,513182 +"T",40.14,"6/11/2007","09:51.08",-0.12,40.20,40.19,39.87,1230609 +"AXP",62.96,"6/11/2007","09:51.16",-0.08,62.79,62.99,62.38,1072050 +"INTC",21.84,"6/11/2007","09:51.16",0.01,21.70,21.85,21.82,4487417 +"IBM",103.43,"6/11/2007","09:51.17",0.36,102.87,103.43,102.77,503788 +"BA",98.71,"6/11/2007","09:51.18",0.52,98.25,98.73,98.31,240811 +"KO",51.75,"6/11/2007","09:51.19",0.08,51.67,51.79,51.63,4191628 +"AA",40.13,"6/11/2007","09:51.21",0.47,39.67,40.15,39.31,518286 +"MSFT",30.19,"6/11/2007","09:51.21",0.14,30.05,30.19,29.95,7344619 +"JNJ",62.69,"6/11/2007","09:51.26",0.56,62.89,62.69,62.08,767870 +"DD",51.15,"6/11/2007","09:51.31",0.02,51.13,51.15,50.60,294544 +"JPM",50.49,"6/11/2007","09:51.31",0.08,50.41,50.50,50.25,870051 +"MMM",85.72,"6/11/2007","09:51.31",-0.22,85.94,85.75,85.45,314770 +"IBM",103.44,"6/11/2007","09:51.33",0.37,102.87,103.44,102.77,507525 +"AA",40.12,"6/11/2007","09:51.34",0.46,39.67,40.15,39.31,523025 +"DIS",34.41,"6/11/2007","09:51.41",0.21,34.28,34.42,34.04,461012 +"PFE",26.46,"6/11/2007","09:51.41",-0.06,26.50,26.48,26.31,1844079 +"XOM",82.74,"6/11/2007","09:51.41",0.06,82.68,82.77,82.41,1153083 +"KO",51.74,"6/11/2007","09:51.42",0.07,51.67,51.79,51.63,4196189 +"AXP",62.95,"6/11/2007","09:51.46",-0.09,62.79,62.99,62.38,1073720 +"AA",40.11,"6/11/2007","09:51.47",0.45,39.67,40.15,39.31,527765 +"AIG",71.47,"6/11/2007","09:51.48",-0.06,71.29,71.50,71.26,458351 +"MRK",50.42,"6/11/2007","09:51.48",0.28,50.30,50.58,49.66,1871279 +"IBM",103.45,"6/11/2007","09:51.49",0.38,102.87,103.45,102.77,511263 +"T",40.13,"6/11/2007","09:51.53",-0.13,40.20,40.19,39.87,1251197 +"AA",40.10,"6/11/2007","09:52.01",0.44,39.67,40.15,39.31,532869 +"KO",51.73,"6/11/2007","09:52.04",0.06,51.67,51.79,51.63,4200553 +"IBM",103.46,"6/11/2007","09:52.05",0.39,102.87,103.46,102.77,515001 +"BA",98.70,"6/11/2007","09:52.09",0.51,98.25,98.73,98.31,245330 +"AA",40.09,"6/11/2007","09:52.14",0.43,39.67,40.15,39.31,537609 +"AXP",62.94,"6/11/2007","09:52.16",-0.10,62.79,62.99,62.38,1075390 +"GE",37.37,"6/11/2007","09:52.16",0.05,37.07,37.37,37.12,1633957 +"JNJ",62.70,"6/11/2007","09:52.16",0.57,62.89,62.70,62.08,789737 +"MO",70.09,"6/11/2007","09:52.16",-0.21,70.25,70.30,69.95,863609 +"IBM",103.47,"6/11/2007","09:52.21",0.40,102.87,103.47,102.77,518739 +"XOM",82.73,"6/11/2007","09:52.21",0.05,82.68,82.77,82.41,1165749 +"AA",40.08,"6/11/2007","09:52.27",0.42,39.67,40.15,39.31,542348 +"KO",51.72,"6/11/2007","09:52.27",0.05,51.67,51.79,51.63,4205114 +"AIG",71.46,"6/11/2007","09:52.31",-0.07,71.29,71.50,71.26,464902 +"CAT",78.87,"6/11/2007","09:52.31",0.35,78.32,78.88,77.99,406432 +"DD",51.16,"6/11/2007","09:52.31",0.03,51.13,51.16,50.60,308024 +"GM",31.30,"6/11/2007","09:52.31",0.30,31.00,31.50,31.28,2059807 +"MMM",85.71,"6/11/2007","09:52.31",-0.23,85.94,85.75,85.45,317190 +"MRK",50.41,"6/11/2007","09:52.31",0.27,50.30,50.58,49.66,1887476 +"IBM",103.48,"6/11/2007","09:52.38",0.41,102.87,103.48,102.77,522710 +"T",40.12,"6/11/2007","09:52.38",-0.14,40.20,40.19,39.87,1271784 +"AA",40.07,"6/11/2007","09:52.41",0.41,39.67,40.15,39.31,547452 +"MSFT",30.20,"6/11/2007","09:52.41",0.15,30.05,30.20,29.95,7453568 +"AXP",62.93,"6/11/2007","09:52.46",-0.11,62.79,62.99,62.38,1077060 +"KO",51.71,"6/11/2007","09:52.49",0.04,51.67,51.79,51.63,4209478 +"AA",40.06,"6/11/2007","09:52.54",0.40,39.67,40.15,39.31,552192 +"IBM",103.49,"6/11/2007","09:52.54",0.42,102.87,103.49,102.77,526448 +"BA",98.69,"6/11/2007","09:53.01",0.50,98.25,98.73,98.31,249938 +"DIS",34.40,"6/11/2007","09:53.01",0.20,34.28,34.42,34.04,486012 +"HD",37.75,"6/11/2007","09:53.01",-0.20,37.78,37.75,37.62,588706 +"MCD",51.40,"6/11/2007","09:53.01",-0.01,51.47,51.42,50.80,428131 +"PFE",26.47,"6/11/2007","09:53.01",-0.05,26.50,26.48,26.31,1918479 +"PG",63.08,"6/11/2007","09:53.01",0.01,62.80,63.10,62.61,751094 +"VZ",43.17,"6/11/2007","09:53.01",0.10,42.95,43.17,42.78,649501 +"XOM",82.72,"6/11/2007","09:53.01",0.04,82.68,82.77,82.41,1178416 +"JNJ",62.71,"6/11/2007","09:53.06",0.58,62.89,62.71,62.08,811603 +"AA",40.05,"6/11/2007","09:53.07",0.39,39.67,40.15,39.31,556932 +"IBM",103.50,"6/11/2007","09:53.10",0.43,102.87,103.50,102.77,530186 +"KO",51.70,"6/11/2007","09:53.12",0.03,51.67,51.79,51.63,4214039 +"AIG",71.45,"6/11/2007","09:53.13",-0.08,71.29,71.50,71.26,471300 +"MRK",50.40,"6/11/2007","09:53.13",0.26,50.30,50.58,49.66,1903296 +"AXP",62.92,"6/11/2007","09:53.16",-0.12,62.79,62.99,62.38,1078730 +"AA",40.04,"6/11/2007","09:53.21",0.38,39.67,40.15,39.31,562036 +"T",40.11,"6/11/2007","09:53.23",-0.15,40.20,40.19,39.87,1292372 +"IBM",103.51,"6/11/2007","09:53.26",0.44,102.87,103.51,102.77,533923 +"C",53.14,"6/11/2007","09:53.31",-0.19,53.20,53.15,52.99,919944 +"DD",51.17,"6/11/2007","09:53.31",0.04,51.13,51.17,50.60,321504 +"HON",57.29,"6/11/2007","09:53.31",-0.09,57.25,57.30,57.02,231589 +"HPQ",46.25,"6/11/2007","09:53.31",0.55,45.80,46.26,45.59,1557122 +"MMM",85.70,"6/11/2007","09:53.31",-0.24,85.94,85.75,85.45,319610 +"WMT",49.88,"6/11/2007","09:53.31",-0.20,49.90,49.88,49.72,1251864 +"AA",40.03,"6/11/2007","09:53.34",0.37,39.67,40.15,39.31,566775 +"KO",51.69,"6/11/2007","09:53.34",0.02,51.67,51.79,51.63,4218403 +"XOM",82.71,"6/11/2007","09:53.41",0.03,82.68,82.77,82.41,1191083 +"IBM",103.52,"6/11/2007","09:53.43",0.45,102.87,103.52,102.77,537895 +"AXP",62.91,"6/11/2007","09:53.46",-0.13,62.79,62.99,62.38,1080400 +"GE",37.38,"6/11/2007","09:53.46",0.06,37.07,37.38,37.12,1695407 +"INTC",21.83,"6/11/2007","09:53.46",0.00,21.70,21.85,21.82,4698407 +"AA",40.02,"6/11/2007","09:53.47",0.36,39.67,40.15,39.31,571515 +"BA",98.68,"6/11/2007","09:53.52",0.49,98.25,98.73,98.31,254457 +"AIG",71.44,"6/11/2007","09:53.56",-0.09,71.29,71.50,71.26,477850 +"JNJ",62.72,"6/11/2007","09:53.56",0.59,62.89,62.72,62.08,833470 +"MRK",50.39,"6/11/2007","09:53.56",0.25,50.30,50.58,49.66,1919493 +"KO",51.68,"6/11/2007","09:53.57",0.01,51.67,51.79,51.63,4222964 +"IBM",103.53,"6/11/2007","09:53.59",0.46,102.87,103.53,102.77,541633 +"AA",40.01,"6/11/2007","09:54.01",0.35,39.67,40.15,39.31,576619 +"MSFT",30.21,"6/11/2007","09:54.01",0.16,30.05,30.21,29.95,7562516 +"T",40.10,"6/11/2007","09:54.08",-0.16,40.20,40.19,39.87,1312959 +"GM",31.31,"6/11/2007","09:54.11",0.31,31.00,31.50,31.28,2287707 +"AA",40.00,"6/11/2007","09:54.14",0.34,39.67,40.15,39.31,581359 +"IBM",103.54,"6/11/2007","09:54.15",0.47,102.87,103.54,102.77,545370 +"AXP",62.90,"6/11/2007","09:54.16",-0.14,62.79,62.99,62.38,1082070 +"KO",51.67,"6/11/2007","09:54.19",0.00,51.67,51.79,51.63,4227328 +"DIS",34.39,"6/11/2007","09:54.21",0.19,34.28,34.42,34.04,511012 +"PFE",26.48,"6/11/2007","09:54.21",-0.04,26.50,26.48,26.31,1992879 +"XOM",82.70,"6/11/2007","09:54.21",0.02,82.68,82.77,82.41,1203749 +"AA",39.99,"6/11/2007","09:54.27",0.33,39.67,40.15,39.31,586098 +"DD",51.18,"6/11/2007","09:54.31",0.05,51.13,51.18,50.60,334984 +"IBM",103.55,"6/11/2007","09:54.31",0.48,102.87,103.55,102.77,549108 +"JPM",50.48,"6/11/2007","09:54.31",0.07,50.41,50.50,50.25,906351 +"MMM",85.69,"6/11/2007","09:54.31",-0.25,85.94,85.75,85.45,322030 +"AIG",71.43,"6/11/2007","09:54.39",-0.10,71.29,71.50,71.26,484400 +"MRK",50.38,"6/11/2007","09:54.39",0.24,50.30,50.58,49.66,1935689 +"AA",39.98,"6/11/2007","09:54.41",0.32,39.67,40.15,39.31,591202 +"KO",51.66,"6/11/2007","09:54.42",-0.01,51.67,51.79,51.63,4231889 +"BA",98.67,"6/11/2007","09:54.43",0.48,98.25,98.73,98.31,258976 +"AXP",62.89,"6/11/2007","09:54.46",-0.15,62.79,62.99,62.38,1083740 +"JNJ",62.73,"6/11/2007","09:54.46",0.60,62.89,62.73,62.08,855337 +"MO",70.10,"6/11/2007","09:54.46",-0.20,70.25,70.30,69.95,910009 +"IBM",103.56,"6/11/2007","09:54.47",0.49,102.87,103.56,102.77,552846 +"T",40.09,"6/11/2007","09:54.53",-0.17,40.20,40.19,39.87,1333547 +"AA",39.97,"6/11/2007","09:54.54",0.31,39.67,40.15,39.31,595942 +"PG",63.07,"6/11/2007","09:55.01",0.00,62.80,63.10,62.61,774927 +"XOM",82.69,"6/11/2007","09:55.01",0.01,82.68,82.77,82.41,1216416 +"IBM",103.57,"6/11/2007","09:55.04",0.50,102.87,103.57,102.77,556817 +"KO",51.65,"6/11/2007","09:55.04",-0.02,51.67,51.79,51.63,4236253 +"CAT",78.86,"6/11/2007","09:55.08",0.34,78.32,78.88,77.99,426655 +"GE",37.39,"6/11/2007","09:55.16",0.07,37.07,37.39,37.12,1756857 +"IBM",103.58,"6/11/2007","09:55.20",0.51,102.87,103.58,102.77,560555 +"DD",51.17,"6/11/2007","09:55.21",0.04,51.13,51.18,50.60,345081 +"MSFT",30.22,"6/11/2007","09:55.21",0.17,30.05,30.22,29.95,7671465 +"AIG",71.42,"6/11/2007","09:55.22",-0.11,71.29,71.50,71.26,494012 +"CAT",78.85,"6/11/2007","09:55.22",0.33,78.32,78.88,77.99,427887 +"AXP",62.88,"6/11/2007","09:55.26",-0.16,62.79,62.99,62.38,1086773 +"MMM",85.70,"6/11/2007","09:55.26",-0.24,85.94,85.75,85.45,324014 +"KO",51.64,"6/11/2007","09:55.27",-0.03,51.67,51.79,51.63,4240814 +"DIS",34.38,"6/11/2007","09:55.31",0.18,34.28,34.42,34.04,541894 +"MRK",50.37,"6/11/2007","09:55.31",0.23,50.30,50.58,49.66,1962682 +"BA",98.66,"6/11/2007","09:55.35",0.47,98.25,98.73,98.31,263584 +"CAT",78.84,"6/11/2007","09:55.36",0.32,78.32,78.88,77.99,429119 +"IBM",103.59,"6/11/2007","09:55.36",0.52,102.87,103.59,102.77,564293 +"JNJ",62.74,"6/11/2007","09:55.36",0.61,62.89,62.74,62.08,877203 +"T",40.08,"6/11/2007","09:55.38",-0.18,40.20,40.19,39.87,1354134 +"XOM",82.68,"6/11/2007","09:55.41",0.00,82.68,82.77,82.41,1229083 +"KO",51.63,"6/11/2007","09:55.49",-0.04,51.67,51.79,51.63,4245178 +"AA",39.96,"6/11/2007","09:55.51",0.30,39.67,40.15,39.31,608695 +"CAT",78.83,"6/11/2007","09:55.51",0.31,78.32,78.88,77.99,430439 +"IBM",103.60,"6/11/2007","09:55.52",0.53,102.87,103.60,102.77,568031 +"DD",51.16,"6/11/2007","09:56.01",0.03,51.13,51.18,50.60,351903 +"PFE",26.47,"6/11/2007","09:56.01",-0.05,26.50,26.48,26.31,2066936 +"AIG",71.41,"6/11/2007","09:56.05",-0.12,71.29,71.50,71.26,506545 +"CAT",78.82,"6/11/2007","09:56.05",0.30,78.32,78.88,77.99,431671 +"AXP",62.87,"6/11/2007","09:56.16",-0.17,62.79,62.99,62.38,1091106 +"INTC",21.84,"6/11/2007","09:56.16",0.01,21.70,21.85,21.82,4964236 +"KO",51.62,"6/11/2007","09:56.16",-0.05,51.67,51.79,51.62,4249766 +"MMM",85.71,"6/11/2007","09:56.16",-0.23,85.94,85.75,85.45,325581 +"WMT",49.87,"6/11/2007","09:56.16",-0.21,49.90,49.88,49.72,1324161 +"IBM",103.59,"6/11/2007","09:56.17",0.52,102.87,103.60,102.77,572019 +"C",53.13,"6/11/2007","09:56.19",-0.20,53.20,53.15,52.99,959120 +"CAT",78.81,"6/11/2007","09:56.19",0.29,78.32,78.88,77.99,432903 +"UTX",70.05,"6/11/2007","09:56.21",-0.18,69.85,70.06,69.71,290979 +"VZ",43.16,"6/11/2007","09:56.21",0.09,42.95,43.17,42.78,694336 +"MCD",51.39,"6/11/2007","09:56.26",-0.02,51.47,51.42,50.80,451139 +"DIS",34.37,"6/11/2007","09:56.31",0.17,34.28,34.42,34.04,578078 +"GM",31.30,"6/11/2007","09:56.31",0.30,31.00,31.50,31.28,2442679 +"MRK",50.36,"6/11/2007","09:56.31",0.22,50.30,50.58,49.66,1999615 +"PG",63.06,"6/11/2007","09:56.31",-0.01,62.80,63.10,62.61,795026 +"CAT",78.80,"6/11/2007","09:56.33",0.28,78.32,78.88,77.99,434135 +"HON",57.30,"6/11/2007","09:56.34",-0.08,57.25,57.30,57.02,249997 +"BA",98.65,"6/11/2007","09:56.38",0.46,98.25,98.73,98.31,268320 +"DD",51.15,"6/11/2007","09:56.41",0.02,51.13,51.18,50.60,358726 +"JPM",50.47,"6/11/2007","09:56.41",0.06,50.41,50.50,50.25,938940 +"MO",70.09,"6/11/2007","09:56.41",-0.21,70.25,70.30,69.95,945666 +"XOM",82.69,"6/11/2007","09:56.41",0.01,82.68,82.77,82.41,1259699 +"KO",51.61,"6/11/2007","09:56.46",-0.06,51.67,51.79,51.61,4254279 +"WMT",49.86,"6/11/2007","09:56.46",-0.22,49.90,49.88,49.72,1329901 +"AIG",71.40,"6/11/2007","09:56.48",-0.13,71.29,71.50,71.26,519079 +"CAT",78.79,"6/11/2007","09:56.48",0.27,78.32,78.88,77.99,435455 +"IBM",103.58,"6/11/2007","09:56.51",0.51,102.87,103.60,102.77,576257 +"T",40.07,"6/11/2007","09:56.51",-0.19,40.20,40.19,39.87,1386639 +"C",53.12,"6/11/2007","09:56.57",-0.21,53.20,53.15,52.99,968732 +"UTX",70.04,"6/11/2007","09:57.01",-0.19,69.85,70.06,69.71,294179 +"VZ",43.15,"6/11/2007","09:57.01",0.08,42.95,43.17,42.78,714386 +"CAT",78.78,"6/11/2007","09:57.02",0.26,78.32,78.88,77.99,436687 +"AXP",62.86,"6/11/2007","09:57.06",-0.18,62.79,62.99,62.38,1095439 +"MMM",85.72,"6/11/2007","09:57.06",-0.22,85.94,85.75,85.45,327147 +"CAT",78.77,"6/11/2007","09:57.16",0.25,78.32,78.88,77.99,437919 +"GE",37.40,"6/11/2007","09:57.16",0.08,37.07,37.40,37.12,1867966 +"KO",51.60,"6/11/2007","09:57.16",-0.07,51.67,51.79,51.60,4258791 +"MCD",51.38,"6/11/2007","09:57.16",-0.03,51.47,51.42,50.80,456756 +"MSFT",30.21,"6/11/2007","09:57.16",0.16,30.05,30.22,29.95,7807969 +"WMT",49.85,"6/11/2007","09:57.16",-0.23,49.90,49.88,49.72,1335641 +"DD",51.14,"6/11/2007","09:57.21",0.01,51.13,51.18,50.60,365548 +"IBM",103.57,"6/11/2007","09:57.24",0.50,102.87,103.60,102.77,580371 +"AA",39.95,"6/11/2007","09:57.31",0.29,39.67,40.15,39.31,629412 +"AIG",71.39,"6/11/2007","09:57.31",-0.14,71.29,71.50,71.26,531612 +"CAT",78.76,"6/11/2007","09:57.31",0.24,78.32,78.88,77.99,439239 +"DIS",34.36,"6/11/2007","09:57.31",0.16,34.28,34.42,34.04,614261 +"HD",37.76,"6/11/2007","09:57.31",-0.19,37.78,37.76,37.62,653571 +"MRK",50.35,"6/11/2007","09:57.31",0.21,50.30,50.58,49.66,2036548 +"PG",63.05,"6/11/2007","09:57.31",-0.02,62.80,63.10,62.61,811246 +"C",53.11,"6/11/2007","09:57.34",-0.22,53.20,53.15,52.99,978091 +"HON",57.31,"6/11/2007","09:57.41",-0.07,57.25,57.31,57.02,259846 +"UTX",70.03,"6/11/2007","09:57.41",-0.20,69.85,70.06,69.71,297379 +"VZ",43.14,"6/11/2007","09:57.41",0.07,42.95,43.17,42.78,734436 +"CAT",78.75,"6/11/2007","09:57.45",0.23,78.32,78.88,77.99,440471 +"KO",51.59,"6/11/2007","09:57.46",-0.08,51.67,51.79,51.59,4263304 +"WMT",49.84,"6/11/2007","09:57.46",-0.24,49.90,49.88,49.72,1341381 +"BA",98.64,"6/11/2007","09:57.53",0.45,98.25,98.73,98.31,273295 +"AXP",62.85,"6/11/2007","09:57.56",-0.19,62.79,62.99,62.38,1099773 +"MMM",85.73,"6/11/2007","09:57.56",-0.21,85.94,85.75,85.45,328714 +"IBM",103.56,"6/11/2007","09:57.57",0.49,102.87,103.60,102.77,584485 +"CAT",78.74,"6/11/2007","09:57.59",0.22,78.32,78.88,77.99,441703 +"DD",51.13,"6/11/2007","09:58.01",0.00,51.13,51.18,50.60,372370 +"JPM",50.46,"6/11/2007","09:58.01",0.05,50.41,50.50,50.25,967507 +"MO",70.08,"6/11/2007","09:58.01",-0.22,70.25,70.30,69.95,970576 +"PFE",26.46,"6/11/2007","09:58.01",-0.06,26.50,26.48,26.31,2141269 +"XOM",82.70,"6/11/2007","09:58.01",0.02,82.68,82.77,82.41,1307699 +"MCD",51.37,"6/11/2007","09:58.06",-0.04,51.47,51.42,50.80,462372 +"C",53.10,"6/11/2007","09:58.12",-0.23,53.20,53.15,52.99,987703 +"AIG",71.38,"6/11/2007","09:58.13",-0.15,71.29,71.50,71.26,543854 +"CAT",78.73,"6/11/2007","09:58.13",0.21,78.32,78.88,77.99,442935 +"KO",51.58,"6/11/2007","09:58.16",-0.09,51.67,51.79,51.58,4267816 +"WMT",49.83,"6/11/2007","09:58.16",-0.25,49.90,49.88,49.72,1347121 +"UTX",70.02,"6/11/2007","09:58.21",-0.21,69.85,70.06,69.71,300579 +"VZ",43.13,"6/11/2007","09:58.21",0.06,42.95,43.17,42.78,754486 +"CAT",78.72,"6/11/2007","09:58.28",0.20,78.32,78.88,77.99,444255 +"DIS",34.35,"6/11/2007","09:58.31",0.15,34.28,34.42,34.04,650444 +"IBM",103.55,"6/11/2007","09:58.31",0.48,102.87,103.60,102.77,588724 +"JNJ",62.75,"6/11/2007","09:58.31",0.62,62.89,62.75,62.08,960280 +"MRK",50.34,"6/11/2007","09:58.31",0.20,50.30,50.58,49.66,2073482 +"PG",63.04,"6/11/2007","09:58.31",-0.03,62.80,63.10,62.61,827466 +"T",40.06,"6/11/2007","09:58.31",-0.20,40.20,40.19,39.87,1430639 +"DD",51.12,"6/11/2007","09:58.41",-0.01,51.13,51.18,50.60,379192 +"CAT",78.71,"6/11/2007","09:58.42",0.19,78.32,78.88,77.99,445487 +"AXP",62.84,"6/11/2007","09:58.46",-0.20,62.79,62.99,62.38,1104106 +"INTC",21.85,"6/11/2007","09:58.46",0.02,21.70,21.85,21.82,5283460 +"KO",51.57,"6/11/2007","09:58.46",-0.10,51.67,51.79,51.57,4272329 +"MMM",85.74,"6/11/2007","09:58.46",-0.20,85.94,85.75,85.45,330281 +"WMT",49.82,"6/11/2007","09:58.46",-0.26,49.90,49.88,49.72,1352861 +"HON",57.32,"6/11/2007","09:58.47",-0.06,57.25,57.32,57.02,269548 +"C",53.09,"6/11/2007","09:58.49",-0.24,53.20,53.15,52.99,997062 +"AIG",71.37,"6/11/2007","09:58.56",-0.16,71.29,71.50,71.26,556387 +"CAT",78.70,"6/11/2007","09:58.56",0.18,78.32,78.88,77.99,446719 +"MCD",51.36,"6/11/2007","09:58.56",-0.05,51.47,51.42,50.80,467989 +"UTX",70.01,"6/11/2007","09:59.01",-0.22,69.85,70.06,69.71,303779 +"VZ",43.12,"6/11/2007","09:59.01",0.05,42.95,43.17,42.78,774536 +"IBM",103.54,"6/11/2007","09:59.04",0.47,102.87,103.60,102.77,592838 +"BA",98.63,"6/11/2007","09:59.08",0.44,98.25,98.73,98.31,278270 +"AA",39.94,"6/11/2007","09:59.11",0.28,39.67,40.15,39.31,650128 +"CAT",78.69,"6/11/2007","09:59.11",0.17,78.32,78.88,77.99,448039 +"KO",51.56,"6/11/2007","09:59.16",-0.11,51.67,51.79,51.56,4276841 +"WMT",49.81,"6/11/2007","09:59.16",-0.27,49.90,49.88,49.72,1358601 +"DD",51.11,"6/11/2007","09:59.21",-0.02,51.13,51.18,50.60,386014 +"JPM",50.45,"6/11/2007","09:59.21",0.04,50.41,50.50,50.25,996073 +"MO",70.07,"6/11/2007","09:59.21",-0.23,70.25,70.30,69.95,995486 +"XOM",82.71,"6/11/2007","09:59.21",0.03,82.68,82.77,82.41,1355699 +"CAT",78.68,"6/11/2007","09:59.25",0.16,78.32,78.88,77.99,449271 +"C",53.08,"6/11/2007","09:59.27",-0.25,53.20,53.15,52.99,1006674 +"DIS",34.34,"6/11/2007","09:59.31",0.14,34.28,34.42,34.04,686628 +"GM",31.29,"6/11/2007","09:59.31",0.29,31.00,31.50,31.28,2528329 +"MRK",50.33,"6/11/2007","09:59.31",0.19,50.30,50.58,49.66,2110415 +"PG",63.03,"6/11/2007","09:59.31",-0.04,62.80,63.10,62.61,843686 +"AXP",62.83,"6/11/2007","09:59.36",-0.21,62.79,62.99,62.38,1108439 +"MMM",85.75,"6/11/2007","09:59.36",-0.19,85.94,85.75,85.45,331847 +"IBM",103.53,"6/11/2007","09:59.37",0.46,102.87,103.60,102.77,596952 +"AIG",71.36,"6/11/2007","09:59.39",-0.17,71.29,71.50,71.26,568921 +"CAT",78.67,"6/11/2007","09:59.39",0.15,78.32,78.88,77.99,450503 +"UTX",70.00,"6/11/2007","09:59.41",-0.23,69.85,70.06,69.71,306979 +"VZ",43.11,"6/11/2007","09:59.41",0.04,42.95,43.17,42.78,794586 +"GE",37.41,"6/11/2007","09:59.46",0.09,37.07,37.41,37.12,2027966 +"KO",51.55,"6/11/2007","09:59.46",-0.12,51.67,51.79,51.55,4281354 +"MCD",51.35,"6/11/2007","09:59.46",-0.06,51.47,51.42,50.80,473606 +"MSFT",30.20,"6/11/2007","09:59.46",0.15,30.05,30.22,29.95,7972557 +"WMT",49.80,"6/11/2007","09:59.46",-0.28,49.90,49.88,49.72,1364341 +"CAT",78.66,"6/11/2007","09:59.53",0.14,78.32,78.88,77.99,451735 +"HON",57.33,"6/11/2007","09:59.54",-0.05,57.25,57.33,57.02,279397 +"DD",51.10,"6/11/2007","10:00.01",-0.03,51.13,51.18,50.60,392837 +"PFE",26.45,"6/11/2007","10:00.01",-0.07,26.50,26.48,26.31,2215602 +"C",53.07,"6/11/2007","10:00.04",-0.26,53.20,53.15,52.99,1016033 +"XOM",82.72,"6/11/2007","10:00.10",0.04,82.68,82.77,82.41,1384616 +"IBM",103.52,"6/11/2007","10:00.11",0.45,102.87,103.60,102.77,601191 +"T",40.05,"6/11/2007","10:00.11",-0.21,40.20,40.19,39.87,1474639 +"JPM",50.44,"6/11/2007","10:00.16",0.03,50.41,50.50,50.25,1015487 +"WMT",49.79,"6/11/2007","10:00.16",-0.29,49.90,49.88,49.72,1370081 +"AXP",62.82,"6/11/2007","10:00.17",-0.22,62.79,62.99,62.38,1112707 +"CAT",78.65,"6/11/2007","10:00.19",0.13,78.32,78.88,77.99,455539 +"MO",70.06,"6/11/2007","10:00.19",-0.24,70.25,70.30,69.95,1019251 +"AIG",71.35,"6/11/2007","10:00.22",-0.18,71.29,71.50,71.26,579126 +"VZ",43.10,"6/11/2007","10:00.22",0.03,42.95,43.17,42.78,810181 +"BA",98.62,"6/11/2007","10:00.23",0.43,98.25,98.73,98.31,283245 +"XOM",82.73,"6/11/2007","10:00.29",0.05,82.68,82.77,82.41,1395098 +"DIS",34.33,"6/11/2007","10:00.31",0.13,34.28,34.42,34.04,722811 +"MRK",50.32,"6/11/2007","10:00.31",0.18,50.30,50.58,49.66,2147348 +"PG",63.02,"6/11/2007","10:00.31",-0.05,62.80,63.10,62.61,859906 +"UTX",69.99,"6/11/2007","10:00.31",-0.24,69.85,70.06,69.71,310928 +"MCD",51.34,"6/11/2007","10:00.36",-0.07,51.47,51.42,50.80,479222 +"DD",51.09,"6/11/2007","10:00.41",-0.04,51.13,51.18,50.60,399659 +"C",53.06,"6/11/2007","10:00.42",-0.27,53.20,53.15,52.99,1025645 +"IBM",103.51,"6/11/2007","10:00.44",0.44,102.87,103.60,102.77,605305 +"JPM",50.43,"6/11/2007","10:00.46",0.02,50.41,50.50,50.25,1025777 +"WMT",49.78,"6/11/2007","10:00.46",-0.30,49.90,49.88,49.72,1375821 +"XOM",82.74,"6/11/2007","10:00.48",0.06,82.68,82.77,82.41,1405579 +"AXP",62.81,"6/11/2007","10:00.51",-0.23,62.79,62.99,62.38,1117081 +"CAT",78.64,"6/11/2007","10:00.55",0.12,78.32,78.88,77.99,461579 +"MO",70.05,"6/11/2007","10:00.57",-0.25,70.25,70.30,69.95,1042494 +"AIG",71.34,"6/11/2007","10:01.05",-0.19,71.29,71.50,71.26,587110 +"VZ",43.09,"6/11/2007","10:01.05",0.02,42.95,43.17,42.78,822049 +"XOM",82.75,"6/11/2007","10:01.07",0.07,82.68,82.77,82.41,1416061 +"BA",98.61,"6/11/2007","10:01.11",0.42,98.25,98.73,98.31,286469 +"AA",39.93,"6/11/2007","10:01.16",0.27,39.67,40.15,39.31,668589 +"JPM",50.42,"6/11/2007","10:01.16",0.01,50.41,50.50,50.25,1036067 +"WMT",49.77,"6/11/2007","10:01.16",-0.31,49.90,49.88,49.72,1383299 +"C",53.05,"6/11/2007","10:01.17",-0.28,53.20,53.15,52.99,1039350 +"GM",31.30,"6/11/2007","10:01.21",0.30,31.00,31.50,31.28,2588196 +"IBM",103.52,"6/11/2007","10:01.21",0.45,102.87,103.60,102.77,612471 +"AXP",62.80,"6/11/2007","10:01.24",-0.24,62.79,62.99,62.38,1121327 +"XOM",82.76,"6/11/2007","10:01.26",0.08,82.68,82.77,82.41,1426543 +"HON",57.32,"6/11/2007","10:01.27",-0.06,57.25,57.33,57.02,290737 +"BA",98.60,"6/11/2007","10:01.31",0.41,98.25,98.73,98.31,287869 +"CAT",78.63,"6/11/2007","10:01.31",0.11,78.32,78.88,77.99,467619 +"DIS",34.32,"6/11/2007","10:01.31",0.12,34.28,34.42,34.04,746790 +"GE",37.40,"6/11/2007","10:01.31",0.08,37.07,37.41,37.12,2136000 +"JNJ",62.74,"6/11/2007","10:01.31",0.61,62.89,62.75,62.08,1042956 +"KO",51.56,"6/11/2007","10:01.31",-0.11,51.67,51.79,51.55,4292711 +"PFE",26.44,"6/11/2007","10:01.31",-0.08,26.50,26.48,26.31,2265247 +"UTX",69.98,"6/11/2007","10:01.31",-0.25,69.85,70.06,69.71,315628 +"MO",70.04,"6/11/2007","10:01.34",-0.26,70.25,70.30,69.95,1065126 +"HPQ",46.24,"6/11/2007","10:01.41",0.54,45.80,46.26,45.59,1778114 +"XOM",82.77,"6/11/2007","10:01.45",0.09,82.68,82.77,82.41,1437024 +"JPM",50.41,"6/11/2007","10:01.46",-0.00,50.41,50.50,50.25,1046357 +"WMT",49.76,"6/11/2007","10:01.46",-0.32,49.90,49.88,49.72,1392299 +"AIG",71.33,"6/11/2007","10:01.48",-0.20,71.29,71.50,71.26,595093 +"VZ",43.08,"6/11/2007","10:01.48",0.01,42.95,43.17,42.78,833917 +"BA",98.59,"6/11/2007","10:01.51",0.40,98.25,98.73,98.31,289269 +"C",53.04,"6/11/2007","10:01.51",-0.29,53.20,53.15,52.99,1057653 +"MCD",51.33,"6/11/2007","10:01.51",-0.08,51.47,51.42,50.80,490639 +"MRK",50.33,"6/11/2007","10:01.51",0.19,50.30,50.58,49.66,2179700 +"HON",57.31,"6/11/2007","10:01.53",-0.07,57.25,57.33,57.02,292315 +"DD",51.08,"6/11/2007","10:01.55",-0.05,51.13,51.18,50.60,422860 +"AXP",62.79,"6/11/2007","10:01.57",-0.25,62.79,62.99,62.38,1125573 +"GM",31.31,"6/11/2007","10:02.01",0.31,31.00,31.50,31.28,2621563 +"IBM",103.53,"6/11/2007","10:02.01",0.46,102.87,103.60,102.77,622321 +"XOM",82.78,"6/11/2007","10:02.04",0.10,82.68,82.78,82.41,1447506 +"CAT",78.62,"6/11/2007","10:02.07",0.10,78.32,78.88,77.99,473659 +"BA",98.58,"6/11/2007","10:02.11",0.39,98.25,98.73,98.31,290669 +"MO",70.03,"6/11/2007","10:02.12",-0.27,70.25,70.30,69.95,1088369 +"JPM",50.40,"6/11/2007","10:02.16",-0.01,50.41,50.50,50.25,1056647 +"WMT",49.75,"6/11/2007","10:02.16",-0.33,49.90,49.88,49.72,1401299 +"HON",57.30,"6/11/2007","10:02.19",-0.08,57.25,57.33,57.02,293892 +"XOM",82.79,"6/11/2007","10:02.23",0.11,82.68,82.79,82.41,1457988 +"C",53.03,"6/11/2007","10:02.24",-0.30,53.20,53.15,52.99,1075418 +"AIG",71.32,"6/11/2007","10:02.31",-0.21,71.29,71.50,71.26,603077 +"AXP",62.78,"6/11/2007","10:02.31",-0.26,62.79,62.99,62.38,1129948 +"BA",98.57,"6/11/2007","10:02.31",0.38,98.25,98.73,98.31,292069 +"DIS",34.31,"6/11/2007","10:02.31",0.11,34.28,34.42,34.04,759353 +"GE",37.39,"6/11/2007","10:02.31",0.07,37.07,37.41,37.12,2192324 +"JNJ",62.73,"6/11/2007","10:02.31",0.60,62.89,62.75,62.08,1064356 +"MMM",85.76,"6/11/2007","10:02.31",-0.18,85.94,85.76,85.45,358471 +"PFE",26.43,"6/11/2007","10:02.31",-0.09,26.50,26.48,26.31,2290597 +"UTX",69.97,"6/11/2007","10:02.31",-0.26,69.85,70.06,69.71,320328 +"VZ",43.07,"6/11/2007","10:02.31",0.00,42.95,43.17,42.78,845785 +"GM",31.32,"6/11/2007","10:02.41",0.32,31.00,31.50,31.28,2654929 +"IBM",103.54,"6/11/2007","10:02.41",0.47,102.87,103.60,102.77,632171 +"XOM",82.80,"6/11/2007","10:02.42",0.12,82.68,82.80,82.41,1468469 +"CAT",78.61,"6/11/2007","10:02.43",0.09,78.32,78.88,77.99,479699 +"HON",57.29,"6/11/2007","10:02.45",-0.09,57.25,57.33,57.02,295469 +"JPM",50.39,"6/11/2007","10:02.46",-0.02,50.41,50.50,50.25,1066937 +"WMT",49.74,"6/11/2007","10:02.46",-0.34,49.90,49.88,49.72,1410299 +"MO",70.02,"6/11/2007","10:02.49",-0.28,70.25,70.30,69.95,1111001 +"BA",98.56,"6/11/2007","10:02.51",0.37,98.25,98.73,98.31,293469 +"C",53.02,"6/11/2007","10:02.57",-0.31,53.20,53.15,52.99,1093183 +"HD",37.75,"6/11/2007","10:03.01",-0.20,37.78,37.76,37.62,797296 +"HPQ",46.23,"6/11/2007","10:03.01",0.53,45.80,46.26,45.59,1828914 +"MSFT",30.21,"6/11/2007","10:03.01",0.16,30.05,30.22,29.95,8252986 +"XOM",82.81,"6/11/2007","10:03.01",0.13,82.68,82.81,82.41,1478951 +"AXP",62.77,"6/11/2007","10:03.04",-0.27,62.79,62.99,62.38,1134194 +"BA",98.55,"6/11/2007","10:03.11",0.36,98.25,98.73,98.31,294869 +"HON",57.28,"6/11/2007","10:03.11",-0.10,57.25,57.33,57.02,297047 +"AIG",71.31,"6/11/2007","10:03.13",-0.22,71.29,71.50,71.26,610875 +"VZ",43.06,"6/11/2007","10:03.13",-0.01,42.95,43.17,42.78,857377 +"JPM",50.38,"6/11/2007","10:03.16",-0.03,50.41,50.50,50.25,1077227 +"WMT",49.73,"6/11/2007","10:03.16",-0.35,49.90,49.88,49.72,1419299 +"CAT",78.60,"6/11/2007","10:03.19",0.08,78.32,78.88,77.99,485739 +"XOM",82.82,"6/11/2007","10:03.20",0.14,82.68,82.82,82.41,1489433 +"GM",31.33,"6/11/2007","10:03.21",0.33,31.00,31.50,31.28,2688296 +"IBM",103.55,"6/11/2007","10:03.21",0.48,102.87,103.60,102.77,642021 +"MO",70.01,"6/11/2007","10:03.27",-0.29,70.25,70.30,69.95,1134244 +"BA",98.54,"6/11/2007","10:03.31",0.35,98.25,98.73,98.31,296269 +"C",53.01,"6/11/2007","10:03.31",-0.32,53.20,53.15,52.99,1111487 +"DIS",34.30,"6/11/2007","10:03.31",0.10,34.28,34.42,34.04,771915 +"GE",37.38,"6/11/2007","10:03.31",0.06,37.07,37.41,37.12,2248648 +"JNJ",62.72,"6/11/2007","10:03.31",0.59,62.89,62.75,62.08,1085756 +"MCD",51.32,"6/11/2007","10:03.31",-0.09,51.47,51.42,50.80,507739 +"MRK",50.34,"6/11/2007","10:03.31",0.20,50.30,50.58,49.66,2208134 +"PFE",26.42,"6/11/2007","10:03.31",-0.10,26.50,26.48,26.31,2315947 +"PG",63.03,"6/11/2007","10:03.31",-0.04,62.80,63.10,62.61,894170 +"T",40.04,"6/11/2007","10:03.31",-0.22,40.20,40.19,39.87,1570642 +"UTX",69.96,"6/11/2007","10:03.31",-0.27,69.85,70.06,69.71,325028 +"AXP",62.76,"6/11/2007","10:03.37",-0.28,62.79,62.99,62.38,1138440 +"HON",57.27,"6/11/2007","10:03.37",-0.11,57.25,57.33,57.02,298624 +"XOM",82.83,"6/11/2007","10:03.39",0.15,82.68,82.83,82.41,1499914 +"DD",51.07,"6/11/2007","10:03.44",-0.06,51.13,51.18,50.60,462418 +"AA",39.92,"6/11/2007","10:03.46",0.26,39.67,40.15,39.31,684989 +"JPM",50.37,"6/11/2007","10:03.46",-0.04,50.41,50.50,50.25,1087517 +"WMT",49.72,"6/11/2007","10:03.46",-0.36,49.90,49.88,49.72,1428299 +"BA",98.53,"6/11/2007","10:03.51",0.34,98.25,98.73,98.31,297669 +"CAT",78.59,"6/11/2007","10:03.55",0.07,78.32,78.88,77.99,491779 +"AIG",71.30,"6/11/2007","10:03.56",-0.23,71.29,71.50,71.26,618859 +"VZ",43.05,"6/11/2007","10:03.56",-0.02,42.95,43.17,42.78,869245 +"XOM",82.84,"6/11/2007","10:03.58",0.16,82.68,82.84,82.41,1510396 +"GM",31.34,"6/11/2007","10:04.01",0.34,31.00,31.50,31.28,2721663 +"IBM",103.56,"6/11/2007","10:04.01",0.49,102.87,103.60,102.77,651871 +"HON",57.26,"6/11/2007","10:04.03",-0.12,57.25,57.33,57.02,300201 +"C",53.00,"6/11/2007","10:04.04",-0.33,53.20,53.15,52.99,1129252 +"MO",70.00,"6/11/2007","10:04.04",-0.30,70.25,70.30,69.95,1156876 +"AXP",62.75,"6/11/2007","10:04.11",-0.29,62.79,62.99,62.38,1142815 +"BA",98.52,"6/11/2007","10:04.11",0.33,98.25,98.73,98.31,299069 +"JPM",50.36,"6/11/2007","10:04.16",-0.05,50.41,50.50,50.25,1097807 +"WMT",49.71,"6/11/2007","10:04.16",-0.37,49.90,49.88,49.71,1437299 +"XOM",82.85,"6/11/2007","10:04.17",0.17,82.68,82.85,82.41,1520878 +"HPQ",46.22,"6/11/2007","10:04.21",0.52,45.80,46.26,45.59,1879714 +"HON",57.25,"6/11/2007","10:04.29",-0.13,57.25,57.33,57.02,301779 +"BA",98.51,"6/11/2007","10:04.31",0.32,98.25,98.73,98.31,300469 +"CAT",78.58,"6/11/2007","10:04.31",0.06,78.32,78.88,77.99,497819 +"DIS",34.29,"6/11/2007","10:04.31",0.09,34.28,34.42,34.04,784478 +"GE",37.37,"6/11/2007","10:04.31",0.05,37.07,37.41,37.12,2304972 +"JNJ",62.71,"6/11/2007","10:04.31",0.58,62.89,62.75,62.08,1107156 +"KO",51.57,"6/11/2007","10:04.31",-0.10,51.67,51.79,51.55,4311011 +"PFE",26.41,"6/11/2007","10:04.31",-0.11,26.50,26.48,26.31,2341297 +"UTX",69.95,"6/11/2007","10:04.31",-0.28,69.85,70.06,69.71,329728 +"XOM",82.86,"6/11/2007","10:04.36",0.18,82.68,82.86,82.41,1531359 +"C",52.99,"6/11/2007","10:04.37",-0.34,53.20,53.15,52.99,1147017 +"AIG",71.29,"6/11/2007","10:04.39",-0.24,71.29,71.50,71.26,626842 +"VZ",43.04,"6/11/2007","10:04.39",-0.03,42.95,43.17,42.78,881113 +"GM",31.35,"6/11/2007","10:04.41",0.35,31.00,31.50,31.28,2755029 +"IBM",103.57,"6/11/2007","10:04.41",0.50,102.87,103.60,102.77,661721 +"MO",69.99,"6/11/2007","10:04.42",-0.31,70.25,70.30,69.95,1180119 +"AXP",62.74,"6/11/2007","10:04.44",-0.30,62.79,62.99,62.38,1147061 +"JPM",50.35,"6/11/2007","10:04.46",-0.06,50.41,50.50,50.25,1108097 +"WMT",49.70,"6/11/2007","10:04.46",-0.38,49.90,49.88,49.70,1446299 +"BA",98.50,"6/11/2007","10:04.51",0.31,98.25,98.73,98.31,301869 +"HON",57.24,"6/11/2007","10:04.55",-0.14,57.25,57.33,57.02,303356 +"XOM",82.87,"6/11/2007","10:04.55",0.19,82.68,82.87,82.41,1541841 +"CAT",78.57,"6/11/2007","10:05.07",0.05,78.32,78.88,77.99,503859 +"IBM",103.56,"6/11/2007","10:05.09",0.49,102.87,103.60,102.77,668089 +"BA",98.49,"6/11/2007","10:05.11",0.30,98.25,98.73,98.31,303269 +"C",52.98,"6/11/2007","10:05.11",-0.35,53.20,53.15,52.98,1165320 +"MCD",51.31,"6/11/2007","10:05.11",-0.10,51.47,51.42,50.80,524839 +"MRK",50.35,"6/11/2007","10:05.11",0.21,50.30,50.58,49.66,2236567 +"DD",51.06,"6/11/2007","10:05.16",-0.07,51.13,51.18,50.60,492351 +"XOM",82.88,"6/11/2007","10:05.17",0.20,82.68,82.88,82.41,1556169 +"HON",57.23,"6/11/2007","10:05.21",-0.15,57.25,57.33,57.02,304933 +"IBM",103.55,"6/11/2007","10:05.25",0.48,102.87,103.60,102.77,671094 +"JPM",50.34,"6/11/2007","10:05.26",-0.07,50.41,50.50,50.25,1118294 +"VZ",43.05,"6/11/2007","10:05.26",-0.02,42.95,43.17,42.78,896547 +"AXP",62.75,"6/11/2007","10:05.31",-0.29,62.79,62.99,62.38,1152653 +"BA",98.48,"6/11/2007","10:05.31",0.29,98.25,98.73,98.31,304669 +"GE",37.36,"6/11/2007","10:05.31",0.04,37.07,37.41,37.12,2361295 +"JNJ",62.70,"6/11/2007","10:05.31",0.57,62.89,62.75,62.08,1128556 +"GM",31.34,"6/11/2007","10:05.37",0.34,31.00,31.50,31.28,2788638 +"PFE",26.42,"6/11/2007","10:05.39",-0.10,26.50,26.48,26.31,2379237 +"IBM",103.54,"6/11/2007","10:05.41",0.47,102.87,103.60,102.77,674098 +"XOM",82.89,"6/11/2007","10:05.41",0.21,82.68,82.89,82.41,1572502 +"CAT",78.56,"6/11/2007","10:05.43",0.04,78.32,78.88,77.99,509899 +"C",52.97,"6/11/2007","10:05.44",-0.36,53.20,53.15,52.97,1183085 +"HPQ",46.21,"6/11/2007","10:05.46",0.51,45.80,46.26,45.59,1917551 +"MO",69.98,"6/11/2007","10:05.46",-0.32,70.25,70.30,69.95,1201658 +"UTX",69.94,"6/11/2007","10:05.46",-0.29,69.85,70.06,69.71,334849 +"HON",57.22,"6/11/2007","10:05.47",-0.16,57.25,57.33,57.02,306511 +"BA",98.47,"6/11/2007","10:05.51",0.28,98.25,98.73,98.31,306069 +"IBM",103.53,"6/11/2007","10:05.58",0.46,102.87,103.60,102.77,677291 +"MSFT",30.20,"6/11/2007","10:06.01",0.15,30.05,30.22,29.95,8550614 +"WMT",49.71,"6/11/2007","10:06.01",-0.37,49.90,49.88,49.70,1472002 +"XOM",82.90,"6/11/2007","10:06.04",0.22,82.68,82.90,82.41,1588155 +"DD",51.05,"6/11/2007","10:06.08",-0.08,51.13,51.18,50.60,499992 +"IBM",103.52,"6/11/2007","10:06.14",0.45,102.87,103.60,102.77,680295 +"INTC",21.84,"6/11/2007","10:06.16",0.01,21.70,21.85,21.82,6047397 +"MMM",85.77,"6/11/2007","10:06.16",-0.17,85.94,85.77,85.45,391675 +"VZ",43.06,"6/11/2007","10:06.16",-0.01,42.95,43.17,42.78,915080 +"JPM",50.33,"6/11/2007","10:06.18",-0.08,50.41,50.50,50.25,1129084 +"MCD",51.30,"6/11/2007","10:06.26",-0.11,51.47,51.42,50.80,537924 +"MRK",50.34,"6/11/2007","10:06.26",0.20,50.30,50.58,49.66,2257606 +"XOM",82.91,"6/11/2007","10:06.28",0.23,82.68,82.91,82.41,1604488 +"AXP",62.76,"6/11/2007","10:06.31",-0.28,62.79,62.99,62.38,1159493 +"IBM",103.51,"6/11/2007","10:06.31",0.44,102.87,103.60,102.77,683487 +"PG",63.04,"6/11/2007","10:06.31",-0.03,62.80,63.10,62.61,931948 +"C",52.96,"6/11/2007","10:06.35",-0.37,53.20,53.15,52.96,1209840 +"IBM",103.50,"6/11/2007","10:06.47",0.43,102.87,103.60,102.77,686492 +"GM",31.33,"6/11/2007","10:06.49",0.33,31.00,31.50,31.28,2823198 +"XOM",82.92,"6/11/2007","10:06.52",0.24,82.68,82.92,82.41,1620822 +"PFE",26.43,"6/11/2007","10:06.56",-0.09,26.50,26.48,26.31,2429955 +"DD",51.04,"6/11/2007","10:07.01",-0.09,51.13,51.18,50.60,507780 +"IBM",103.49,"6/11/2007","10:07.03",0.42,102.87,103.60,102.77,689496 +"VZ",43.07,"6/11/2007","10:07.06",0.00,42.95,43.17,42.78,933613 +"JPM",50.32,"6/11/2007","10:07.09",-0.09,50.41,50.50,50.25,1139667 +"XOM",82.93,"6/11/2007","10:07.15",0.25,82.68,82.93,82.41,1636474 +"BA",98.46,"6/11/2007","10:07.16",0.27,98.25,98.73,98.31,316275 +"CAT",78.57,"6/11/2007","10:07.16",0.05,78.32,78.88,77.99,524633 +"GE",37.37,"6/11/2007","10:07.16",0.05,37.07,37.41,37.12,2453220 +"HPQ",46.20,"6/11/2007","10:07.16",0.50,45.80,46.26,45.59,1943126 +"MCD",51.29,"6/11/2007","10:07.16",-0.12,51.47,51.42,50.80,546974 +"MO",69.97,"6/11/2007","10:07.16",-0.33,70.25,70.30,69.95,1222258 +"MRK",50.33,"6/11/2007","10:07.16",0.19,50.30,50.58,49.66,2271273 +"UTX",69.93,"6/11/2007","10:07.16",-0.30,69.85,70.06,69.71,340424 +"IBM",103.48,"6/11/2007","10:07.20",0.41,102.87,103.60,102.77,692688 +"AXP",62.77,"6/11/2007","10:07.31",-0.27,62.79,62.99,62.38,1166333 +"PG",63.05,"6/11/2007","10:07.31",-0.02,62.80,63.10,62.61,954598 +"IBM",103.47,"6/11/2007","10:07.36",0.40,102.87,103.60,102.77,695693 +"XOM",82.94,"6/11/2007","10:07.39",0.26,82.68,82.94,82.41,1652808 +"C",52.95,"6/11/2007","10:07.43",-0.38,53.20,53.15,52.95,1245087 +"IBM",103.46,"6/11/2007","10:07.52",0.39,102.87,103.60,102.77,698697 +"DD",51.03,"6/11/2007","10:07.53",-0.10,51.13,51.18,50.60,515421 +"VZ",43.08,"6/11/2007","10:07.56",0.01,42.95,43.17,42.78,952147 +"AA",39.91,"6/11/2007","10:08.01",0.25,39.67,40.15,39.31,724654 +"GM",31.32,"6/11/2007","10:08.01",0.32,31.00,31.50,31.28,2857758 +"JPM",50.31,"6/11/2007","10:08.01",-0.10,50.41,50.50,50.25,1150457 +"MSFT",30.19,"6/11/2007","10:08.01",0.14,30.05,30.22,29.95,8750659 +"WMT",49.72,"6/11/2007","10:08.01",-0.36,49.90,49.88,49.70,1514302 +"XOM",82.95,"6/11/2007","10:08.03",0.27,82.68,82.95,82.41,1669141 +"MCD",51.28,"6/11/2007","10:08.06",-0.13,51.47,51.42,50.80,556024 +"MRK",50.32,"6/11/2007","10:08.06",0.18,50.30,50.58,49.66,2284939 +"IBM",103.45,"6/11/2007","10:08.09",0.38,102.87,103.60,102.77,701889 +"PFE",26.44,"6/11/2007","10:08.13",-0.08,26.50,26.48,26.31,2480672 +"IBM",103.44,"6/11/2007","10:08.25",0.37,102.87,103.60,102.77,704894 +"XOM",82.96,"6/11/2007","10:08.26",0.28,82.68,82.96,82.41,1684794 +"AXP",62.78,"6/11/2007","10:08.31",-0.26,62.79,62.99,62.38,1173173 +"HON",57.23,"6/11/2007","10:08.31",-0.15,57.25,57.33,57.02,319832 +"JNJ",62.71,"6/11/2007","10:08.31",0.58,62.89,62.75,62.08,1206900 +"KO",51.56,"6/11/2007","10:08.31",-0.11,51.67,51.79,51.55,4345478 +"PG",63.06,"6/11/2007","10:08.31",-0.01,62.80,63.10,62.61,977248 +"IBM",103.43,"6/11/2007","10:08.41",0.36,102.87,103.60,102.77,707898 +"DD",51.02,"6/11/2007","10:08.45",-0.11,51.13,51.18,50.60,523062 +"HPQ",46.19,"6/11/2007","10:08.46",0.49,45.80,46.26,45.59,1968701 +"INTC",21.83,"6/11/2007","10:08.46",0.00,21.70,21.85,21.82,6229700 +"MMM",85.78,"6/11/2007","10:08.46",-0.16,85.94,85.78,85.45,406825 +"MO",69.96,"6/11/2007","10:08.46",-0.34,70.25,70.30,69.95,1242858 +"UTX",69.92,"6/11/2007","10:08.46",-0.31,69.85,70.06,69.71,345999 +"VZ",43.09,"6/11/2007","10:08.46",0.02,42.95,43.17,42.78,970680 +"XOM",82.97,"6/11/2007","10:08.50",0.29,82.68,82.97,82.41,1701127 +"C",52.94,"6/11/2007","10:08.51",-0.39,53.20,53.15,52.94,1280333 +"JPM",50.30,"6/11/2007","10:08.52",-0.11,50.41,50.50,50.25,1161039 +"MCD",51.27,"6/11/2007","10:08.56",-0.14,51.47,51.42,50.80,565074 +"MRK",50.31,"6/11/2007","10:08.56",0.17,50.30,50.58,49.66,2298606 +"IBM",103.42,"6/11/2007","10:08.58",0.35,102.87,103.60,102.77,711091 +"GM",31.31,"6/11/2007","10:09.13",0.31,31.00,31.50,31.28,2892318 +"IBM",103.41,"6/11/2007","10:09.14",0.34,102.87,103.60,102.77,714095 +"XOM",82.98,"6/11/2007","10:09.14",0.30,82.68,82.98,82.41,1717461 +"PFE",26.45,"6/11/2007","10:09.30",-0.07,26.50,26.48,26.31,2531389 +"AXP",62.79,"6/11/2007","10:09.31",-0.25,62.79,62.99,62.38,1180013 +"IBM",103.40,"6/11/2007","10:09.31",0.33,102.87,103.60,102.77,717287 +"PG",63.07,"6/11/2007","10:09.31",0.00,62.80,63.10,62.61,999898 +"VZ",43.10,"6/11/2007","10:09.36",0.03,42.95,43.17,42.78,989213 +"DD",51.01,"6/11/2007","10:09.37",-0.12,51.13,51.18,50.60,530703 +"XOM",82.99,"6/11/2007","10:09.38",0.31,82.68,82.99,82.41,1733794 +"JPM",50.29,"6/11/2007","10:09.43",-0.12,50.41,50.50,50.25,1171622 +"BA",98.45,"6/11/2007","10:09.46",0.26,98.25,98.73,98.31,335175 +"CAT",78.58,"6/11/2007","10:09.46",0.06,78.32,78.88,77.99,548083 +"GE",37.38,"6/11/2007","10:09.46",0.06,37.07,37.41,37.12,2580920 +"MCD",51.26,"6/11/2007","10:09.46",-0.15,51.47,51.42,50.80,574124 +"MRK",50.30,"6/11/2007","10:09.46",0.16,50.30,50.58,49.66,2312273 +"IBM",103.39,"6/11/2007","10:09.47",0.32,102.87,103.60,102.77,720292 +"C",52.93,"6/11/2007","10:09.59",-0.40,53.20,53.15,52.93,1315580 +"MSFT",30.18,"6/11/2007","10:10.01",0.13,30.05,30.22,29.95,8950703 +"WMT",49.73,"6/11/2007","10:10.01",-0.35,49.90,49.88,49.70,1556602 +"XOM",83.00,"6/11/2007","10:10.01",0.32,82.68,83.00,82.41,1749447 +"IBM",103.38,"6/11/2007","10:10.03",0.31,102.87,103.60,102.77,723296 +"HPQ",46.18,"6/11/2007","10:10.16",0.48,45.80,46.26,45.59,1994276 +"MO",69.95,"6/11/2007","10:10.16",-0.35,70.25,70.30,69.95,1263458 +"UTX",69.91,"6/11/2007","10:10.16",-0.32,69.85,70.06,69.71,351574 +"MMM",85.77,"6/11/2007","10:10.17",-0.17,85.94,85.78,85.45,415540 +"AXP",62.78,"6/11/2007","10:10.19",-0.26,62.79,62.99,62.38,1184839 +"IBM",103.37,"6/11/2007","10:10.20",0.30,102.87,103.60,102.77,726488 +"GM",31.30,"6/11/2007","10:10.25",0.30,31.00,31.50,31.28,2926878 +"XOM",83.01,"6/11/2007","10:10.25",0.33,82.68,83.01,82.41,1765780 +"DD",51.00,"6/11/2007","10:10.29",-0.13,51.13,51.18,50.60,538344 +"JPM",50.28,"6/11/2007","10:10.35",-0.13,50.41,50.50,50.25,1182412 +"IBM",103.36,"6/11/2007","10:10.36",0.29,102.87,103.60,102.77,729493 +"MCD",51.25,"6/11/2007","10:10.36",-0.16,51.47,51.42,50.80,583174 +"MRK",50.29,"6/11/2007","10:10.36",0.15,50.30,50.58,49.66,2325939 +"PG",63.06,"6/11/2007","10:10.38",-0.01,62.80,63.10,62.61,1020155 +"XOM",83.02,"6/11/2007","10:10.49",0.34,82.68,83.02,82.41,1782113 +"MMM",85.76,"6/11/2007","10:10.51",-0.18,85.94,85.78,85.45,418022 +"IBM",103.35,"6/11/2007","10:10.52",0.28,102.87,103.60,102.77,732497 +"AXP",62.77,"6/11/2007","10:10.55",-0.27,62.79,62.99,62.38,1187719 +"XOM",83.01,"6/11/2007","10:11.07",0.33,82.68,83.02,82.41,1793232 +"AA",39.90,"6/11/2007","10:11.09",0.24,39.67,40.15,39.31,757706 +"IBM",103.34,"6/11/2007","10:11.09",0.27,102.87,103.60,102.77,735937 +"BA",98.44,"6/11/2007","10:11.10",0.25,98.25,98.73,98.31,345456 +"HON",57.22,"6/11/2007","10:11.13",-0.16,57.25,57.33,57.02,334253 +"HPQ",46.17,"6/11/2007","10:11.13",0.47,45.80,46.26,45.59,2009661 +"UTX",69.90,"6/11/2007","10:11.14",-0.33,69.85,70.06,69.71,355975 +"MCD",51.24,"6/11/2007","10:11.16",-0.17,51.47,51.42,50.80,591025 +"PFE",26.44,"6/11/2007","10:11.16",-0.08,26.50,26.48,26.31,2582394 +"MRK",50.30,"6/11/2007","10:11.18",0.16,50.30,50.58,49.66,2342657 +"C",52.92,"6/11/2007","10:11.19",-0.41,53.20,53.15,52.92,1354083 +"XOM",83.00,"6/11/2007","10:11.20",0.32,82.68,83.02,82.41,1799979 +"CAT",78.57,"6/11/2007","10:11.22",0.05,78.32,78.88,77.99,563157 +"MMM",85.75,"6/11/2007","10:11.24",-0.19,85.94,85.78,85.45,420431 +"AA",39.89,"6/11/2007","10:11.25",0.23,39.67,40.15,39.31,760952 +"MO",69.94,"6/11/2007","10:11.25",-0.36,70.25,70.30,69.94,1281509 +"GE",37.37,"6/11/2007","10:11.26",0.05,37.07,37.41,37.12,2656069 +"IBM",103.33,"6/11/2007","10:11.26",0.26,102.87,103.60,102.77,739598 +"BA",98.43,"6/11/2007","10:11.29",0.24,98.25,98.73,98.31,347274 +"AXP",62.76,"6/11/2007","10:11.31",-0.28,62.79,62.99,62.38,1190599 +"JNJ",62.70,"6/11/2007","10:11.31",0.57,62.89,62.75,62.08,1288321 +"JPM",50.27,"6/11/2007","10:11.31",-0.14,50.41,50.50,50.25,1199648 +"VZ",43.11,"6/11/2007","10:11.31",0.04,42.95,43.17,42.78,1135292 +"XOM",82.99,"6/11/2007","10:11.33",0.31,82.68,83.02,82.41,1806726 +"DIS",34.28,"6/11/2007","10:11.38",0.08,34.28,34.42,34.04,842159 +"HON",57.21,"6/11/2007","10:11.38",-0.17,57.25,57.33,57.02,338203 +"HPQ",46.16,"6/11/2007","10:11.38",0.46,45.80,46.26,45.59,2015203 +"KO",51.55,"6/11/2007","10:11.38",-0.12,51.67,51.79,51.55,4383302 +"MSFT",30.17,"6/11/2007","10:11.38",0.12,30.05,30.22,29.95,9169376 +"AA",39.88,"6/11/2007","10:11.41",0.22,39.67,40.15,39.31,764199 +"UTX",69.89,"6/11/2007","10:11.41",-0.34,69.85,70.06,69.71,359206 +"IBM",103.32,"6/11/2007","10:11.42",0.25,102.87,103.60,102.77,743043 +"MCD",51.23,"6/11/2007","10:11.46",-0.18,51.47,51.42,50.80,597600 +"XOM",82.98,"6/11/2007","10:11.46",0.30,82.68,83.02,82.41,1813473 +"BA",98.42,"6/11/2007","10:11.47",0.23,98.25,98.73,98.31,348996 +"MRK",50.31,"6/11/2007","10:11.53",0.17,50.30,50.58,49.66,2362409 +"PG",63.05,"6/11/2007","10:11.53",-0.02,62.80,63.10,62.61,1038530 +"AA",39.87,"6/11/2007","10:11.57",0.21,39.67,40.15,39.31,767446 +"MMM",85.74,"6/11/2007","10:11.57",-0.20,85.94,85.78,85.45,422840 +"IBM",103.31,"6/11/2007","10:11.59",0.24,102.87,103.60,102.77,746704 +"XOM",82.97,"6/11/2007","10:11.59",0.29,82.68,83.02,82.41,1820220 +"HON",57.20,"6/11/2007","10:12.03",-0.18,57.25,57.33,57.02,342153 +"HPQ",46.15,"6/11/2007","10:12.03",0.45,45.80,46.26,45.59,2020744 +"CAT",78.56,"6/11/2007","10:12.05",0.04,78.32,78.88,77.99,570008 +"BA",98.41,"6/11/2007","10:12.06",0.22,98.25,98.73,98.31,350813 +"AXP",62.75,"6/11/2007","10:12.07",-0.29,62.79,62.99,62.38,1193479 +"UTX",69.88,"6/11/2007","10:12.09",-0.35,69.85,70.06,69.71,362556 +"XOM",82.96,"6/11/2007","10:12.12",0.28,82.68,83.02,82.41,1826967 +"AA",39.86,"6/11/2007","10:12.13",0.20,39.67,40.15,39.31,770692 +"MO",69.93,"6/11/2007","10:12.13",-0.37,70.25,70.30,69.93,1296829 +"GE",37.36,"6/11/2007","10:12.16",0.04,37.07,37.41,37.12,2679436 +"GM",31.29,"6/11/2007","10:12.16",0.29,31.00,31.50,31.28,3026544 +"IBM",103.30,"6/11/2007","10:12.16",0.23,102.87,103.60,102.77,750365 +"MCD",51.22,"6/11/2007","10:12.16",-0.19,51.47,51.42,50.80,604175 +"WMT",49.72,"6/11/2007","10:12.16",-0.36,49.90,49.88,49.70,1608686 +"BA",98.40,"6/11/2007","10:12.25",0.21,98.25,98.73,98.31,352631 +"XOM",82.95,"6/11/2007","10:12.25",0.27,82.68,83.02,82.41,1833714 +"DD",51.01,"6/11/2007","10:12.26",-0.12,51.13,51.18,50.60,552560 +"HON",57.19,"6/11/2007","10:12.28",-0.19,57.25,57.33,57.02,346103 +"HPQ",46.14,"6/11/2007","10:12.28",0.44,45.80,46.26,45.59,2026286 +"AA",39.85,"6/11/2007","10:12.29",0.19,39.67,40.15,39.31,773939 +"MRK",50.32,"6/11/2007","10:12.29",0.18,50.30,50.58,49.66,2382725 +"JNJ",62.69,"6/11/2007","10:12.31",0.56,62.89,62.75,62.08,1316041 +"JPM",50.26,"6/11/2007","10:12.31",-0.15,50.41,50.50,50.25,1222968 +"MMM",85.73,"6/11/2007","10:12.31",-0.21,85.94,85.78,85.45,425322 +"IBM",103.29,"6/11/2007","10:12.32",0.22,102.87,103.60,102.77,753810 +"UTX",69.87,"6/11/2007","10:12.36",-0.36,69.85,70.06,69.71,365787 +"XOM",82.94,"6/11/2007","10:12.38",0.26,82.68,83.02,82.41,1840461 +"AXP",62.74,"6/11/2007","10:12.43",-0.30,62.79,62.99,62.38,1196359 +"BA",98.39,"6/11/2007","10:12.44",0.20,98.25,98.73,98.31,354449 +"AA",39.84,"6/11/2007","10:12.45",0.18,39.67,40.15,39.31,777186 +"MCD",51.21,"6/11/2007","10:12.46",-0.20,51.47,51.42,50.80,610750 +"CAT",78.55,"6/11/2007","10:12.48",0.03,78.32,78.88,77.99,576859 +"IBM",103.28,"6/11/2007","10:12.49",0.21,102.87,103.60,102.77,757471 +"XOM",82.93,"6/11/2007","10:12.51",0.25,82.68,83.02,82.41,1847208 +"DIS",34.27,"6/11/2007","10:12.53",0.07,34.28,34.42,34.04,853034 +"HON",57.18,"6/11/2007","10:12.53",-0.20,57.25,57.33,57.02,350053 +"HPQ",46.13,"6/11/2007","10:12.53",0.43,45.80,46.26,45.59,2031828 +"KO",51.54,"6/11/2007","10:12.53",-0.13,51.67,51.79,51.54,4408452 +"MSFT",30.16,"6/11/2007","10:12.53",0.11,30.05,30.22,29.95,9406845 +"AA",39.83,"6/11/2007","10:13.01",0.17,39.67,40.15,39.31,780432 +"MO",69.92,"6/11/2007","10:13.01",-0.38,70.25,70.30,69.92,1312149 +"BA",98.38,"6/11/2007","10:13.02",0.19,98.25,98.73,98.31,356171 +"UTX",69.86,"6/11/2007","10:13.03",-0.37,69.85,70.06,69.71,369018 +"MMM",85.72,"6/11/2007","10:13.04",-0.22,85.94,85.78,85.45,427731 +"MRK",50.33,"6/11/2007","10:13.04",0.19,50.30,50.58,49.66,2402477 +"XOM",82.92,"6/11/2007","10:13.04",0.24,82.68,83.02,82.41,1853955 +"GE",37.35,"6/11/2007","10:13.06",0.03,37.07,37.41,37.12,2702802 +"IBM",103.27,"6/11/2007","10:13.06",0.20,102.87,103.60,102.77,761131 +"PG",63.04,"6/11/2007","10:13.08",-0.03,62.80,63.10,62.61,1056905 +"MCD",51.20,"6/11/2007","10:13.16",-0.21,51.47,51.42,50.80,617325 +"AA",39.82,"6/11/2007","10:13.17",0.16,39.67,40.15,39.31,783679 +"XOM",82.91,"6/11/2007","10:13.17",0.23,82.68,83.02,82.41,1860702 +"HON",57.17,"6/11/2007","10:13.18",-0.21,57.25,57.33,57.02,354003 +"HPQ",46.12,"6/11/2007","10:13.18",0.42,45.80,46.26,45.59,2037369 +"AXP",62.73,"6/11/2007","10:13.19",-0.31,62.79,62.99,62.38,1199239 +"BA",98.37,"6/11/2007","10:13.21",0.18,98.25,98.73,98.31,357988 +"IBM",103.26,"6/11/2007","10:13.22",0.19,102.87,103.60,102.77,764577 +"CAT",78.54,"6/11/2007","10:13.31",0.02,78.32,78.88,77.99,583711 +"HD",37.76,"6/11/2007","10:13.31",-0.19,37.78,37.76,37.62,1078839 +"JNJ",62.68,"6/11/2007","10:13.31",0.55,62.89,62.75,62.08,1343761 +"JPM",50.25,"6/11/2007","10:13.31",-0.16,50.41,50.50,50.25,1246288 +"UTX",69.85,"6/11/2007","10:13.31",-0.38,69.85,70.06,69.71,372369 +"XOM",82.90,"6/11/2007","10:13.31",0.22,82.68,83.02,82.41,1867968 +"AA",39.81,"6/11/2007","10:13.33",0.15,39.67,40.15,39.31,786926 +"MMM",85.71,"6/11/2007","10:13.37",-0.23,85.94,85.78,85.45,430140 +"IBM",103.25,"6/11/2007","10:13.39",0.18,102.87,103.60,102.77,768237 +"MRK",50.34,"6/11/2007","10:13.39",0.20,50.30,50.58,49.66,2422228 +"BA",98.36,"6/11/2007","10:13.40",0.17,98.25,98.73,98.31,359806 +"HON",57.16,"6/11/2007","10:13.43",-0.22,57.25,57.33,57.02,357953 +"HPQ",46.11,"6/11/2007","10:13.43",0.41,45.80,46.26,45.59,2042911 +"XOM",82.89,"6/11/2007","10:13.44",0.21,82.68,83.02,82.41,1874715 +"MCD",51.19,"6/11/2007","10:13.46",-0.22,51.47,51.42,50.80,623900 +"AA",39.80,"6/11/2007","10:13.49",0.14,39.67,40.15,39.31,790172 +"MO",69.91,"6/11/2007","10:13.49",-0.39,70.25,70.30,69.91,1327469 +"AXP",62.72,"6/11/2007","10:13.55",-0.32,62.79,62.99,62.38,1202119 +"GE",37.34,"6/11/2007","10:13.56",0.02,37.07,37.41,37.12,2726169 +"IBM",103.24,"6/11/2007","10:13.56",0.17,102.87,103.60,102.77,771898 +"XOM",82.88,"6/11/2007","10:13.57",0.20,82.68,83.02,82.41,1881462 +"UTX",69.84,"6/11/2007","10:13.58",-0.39,69.85,70.06,69.71,375600 +"BA",98.35,"6/11/2007","10:13.59",0.16,98.25,98.73,98.31,361624 +"AA",39.79,"6/11/2007","10:14.05",0.13,39.67,40.15,39.31,793419 +"DIS",34.26,"6/11/2007","10:14.08",0.06,34.28,34.42,34.04,863909 +"HON",57.15,"6/11/2007","10:14.08",-0.23,57.25,57.33,57.02,361903 +"HPQ",46.10,"6/11/2007","10:14.08",0.40,45.80,46.26,45.59,2048453 +"KO",51.53,"6/11/2007","10:14.08",-0.14,51.67,51.79,51.53,4433602 +"MSFT",30.15,"6/11/2007","10:14.08",0.10,30.05,30.22,29.95,9644314 +"XOM",82.87,"6/11/2007","10:14.10",0.19,82.68,83.02,82.41,1888209 +"MMM",85.70,"6/11/2007","10:14.11",-0.24,85.94,85.78,85.45,432622 +"IBM",103.23,"6/11/2007","10:14.12",0.16,102.87,103.60,102.77,775343 +"CAT",78.53,"6/11/2007","10:14.13",0.01,78.32,78.88,77.99,590403 +"MRK",50.35,"6/11/2007","10:14.15",0.21,50.30,50.58,49.66,2442544 +"MCD",51.18,"6/11/2007","10:14.16",-0.23,51.47,51.42,50.80,630475 +"BA",98.34,"6/11/2007","10:14.17",0.15,98.25,98.73,98.31,363346 +"AA",39.78,"6/11/2007","10:14.21",0.12,39.67,40.15,39.31,796666 +"PG",63.03,"6/11/2007","10:14.23",-0.04,62.80,63.10,62.61,1075280 +"XOM",82.86,"6/11/2007","10:14.23",0.18,82.68,83.02,82.41,1894956 +"UTX",69.83,"6/11/2007","10:14.25",-0.40,69.85,70.06,69.71,378831 +"PFE",26.43,"6/11/2007","10:14.26",-0.09,26.50,26.48,26.31,2660505 +"C",52.91,"6/11/2007","10:14.27",-0.42,53.20,53.15,52.91,1422201 +"IBM",103.22,"6/11/2007","10:14.29",0.15,102.87,103.60,102.77,779004 +"AXP",62.71,"6/11/2007","10:14.31",-0.33,62.79,62.99,62.38,1204999 +"JNJ",62.67,"6/11/2007","10:14.31",0.54,62.89,62.75,62.08,1371481 +"JPM",50.24,"6/11/2007","10:14.31",-0.17,50.41,50.50,50.24,1269608 +"VZ",43.12,"6/11/2007","10:14.31",0.05,42.95,43.17,42.78,1406642 +"HON",57.14,"6/11/2007","10:14.33",-0.24,57.25,57.33,57.02,365853 +"HPQ",46.09,"6/11/2007","10:14.33",0.39,45.80,46.26,45.59,2053994 +"BA",98.33,"6/11/2007","10:14.36",0.14,98.25,98.73,98.31,365163 +"XOM",82.85,"6/11/2007","10:14.36",0.17,82.68,83.02,82.41,1901703 +"AA",39.77,"6/11/2007","10:14.37",0.11,39.67,40.15,39.31,799912 +"MO",69.90,"6/11/2007","10:14.37",-0.40,70.25,70.30,69.90,1342789 +"MMM",85.69,"6/11/2007","10:14.44",-0.25,85.94,85.78,85.45,435031 +"GE",37.33,"6/11/2007","10:14.46",0.01,37.07,37.41,37.12,2749536 +"GM",31.28,"6/11/2007","10:14.46",0.28,31.00,31.50,31.28,3190094 +"IBM",103.21,"6/11/2007","10:14.46",0.14,102.87,103.60,102.77,782665 +"MCD",51.17,"6/11/2007","10:14.46",-0.24,51.47,51.42,50.80,637050 +"WMT",49.71,"6/11/2007","10:14.46",-0.37,49.90,49.88,49.70,1670436 +"DD",51.02,"6/11/2007","10:14.49",-0.11,51.13,51.18,50.60,568624 +"XOM",82.84,"6/11/2007","10:14.49",0.16,82.68,83.02,82.41,1908450 +"MRK",50.36,"6/11/2007","10:14.50",0.22,50.30,50.58,49.66,2462296 +"UTX",69.82,"6/11/2007","10:14.52",-0.41,69.85,70.06,69.71,382062 +"AA",39.76,"6/11/2007","10:14.53",0.10,39.67,40.15,39.31,803159 +"BA",98.32,"6/11/2007","10:14.55",0.13,98.25,98.73,98.31,366981 +"CAT",78.52,"6/11/2007","10:14.56",-0.00,78.32,78.88,77.99,597254 +"HON",57.13,"6/11/2007","10:14.58",-0.25,57.25,57.33,57.02,369803 +"HPQ",46.08,"6/11/2007","10:14.58",0.38,45.80,46.26,45.59,2059536 +"IBM",103.20,"6/11/2007","10:15.02",0.13,102.87,103.60,102.77,786110 +"XOM",82.83,"6/11/2007","10:15.02",0.15,82.68,83.02,82.41,1915197 +"AXP",62.70,"6/11/2007","10:15.07",-0.34,62.79,62.99,62.38,1207879 +"BA",98.31,"6/11/2007","10:15.14",0.12,98.25,98.73,98.31,368799 +"MMM",85.68,"6/11/2007","10:15.14",-0.26,85.94,85.78,85.45,437105 +"XOM",82.82,"6/11/2007","10:15.15",0.14,82.68,83.02,82.41,1921944 +"IBM",103.19,"6/11/2007","10:15.19",0.12,102.87,103.60,102.77,789771 +"UTX",69.81,"6/11/2007","10:15.20",-0.42,69.85,70.06,69.71,385413 +"DIS",34.25,"6/11/2007","10:15.23",0.05,34.28,34.42,34.04,874784 +"HON",57.12,"6/11/2007","10:15.23",-0.26,57.25,57.33,57.02,373753 +"HPQ",46.07,"6/11/2007","10:15.23",0.37,45.80,46.26,45.59,2065078 +"KO",51.52,"6/11/2007","10:15.23",-0.15,51.67,51.79,51.52,4458752 +"MSFT",30.14,"6/11/2007","10:15.23",0.09,30.05,30.22,29.95,9881783 +"MRK",50.37,"6/11/2007","10:15.25",0.23,50.30,50.58,49.66,2482048 +"XOM",82.81,"6/11/2007","10:15.28",0.13,82.68,83.02,82.41,1928691 +"JNJ",62.66,"6/11/2007","10:15.31",0.53,62.89,62.75,62.08,1399201 +"JPM",50.23,"6/11/2007","10:15.31",-0.18,50.41,50.50,50.23,1292928 +"BA",98.30,"6/11/2007","10:15.32",0.11,98.25,98.73,98.30,370521 +"GE",37.32,"6/11/2007","10:15.36",0.00,37.07,37.41,37.12,2772902 +"IBM",103.18,"6/11/2007","10:15.36",0.11,102.87,103.60,102.77,793431 +"CAT",78.51,"6/11/2007","10:15.39",-0.01,78.32,78.88,77.99,604105 +"MMM",85.67,"6/11/2007","10:15.41",-0.27,85.94,85.78,85.45,438851 +"XOM",82.80,"6/11/2007","10:15.41",0.12,82.68,83.02,82.41,1935438 +"AXP",62.69,"6/11/2007","10:15.43",-0.35,62.79,62.99,62.38,1210759 +"MO",69.89,"6/11/2007","10:15.46",-0.41,70.25,70.30,69.89,1374676 +"UTX",69.80,"6/11/2007","10:15.47",-0.43,69.85,70.06,69.71,388644 +"HON",57.11,"6/11/2007","10:15.48",-0.27,57.25,57.33,57.02,377703 +"HPQ",46.06,"6/11/2007","10:15.48",0.36,45.80,46.26,45.59,2070619 +"BA",98.29,"6/11/2007","10:15.51",0.10,98.25,98.73,98.29,372338 +"IBM",103.17,"6/11/2007","10:15.52",0.10,102.87,103.60,102.77,796877 +"AA",39.75,"6/11/2007","10:15.54",0.09,39.67,40.15,39.31,813009 +"XOM",82.79,"6/11/2007","10:15.54",0.11,82.68,83.02,82.41,1942185 +"PG",63.04,"6/11/2007","10:16.01",-0.03,62.80,63.10,62.61,1098121 +"MMM",85.66,"6/11/2007","10:16.09",-0.28,85.94,85.78,85.45,440661 +"UTX",69.79,"6/11/2007","10:16.11",-0.44,69.85,70.06,69.71,391307 +"BA",98.28,"6/11/2007","10:16.13",0.09,98.25,98.73,98.28,375249 +"GM",31.27,"6/11/2007","10:16.13",0.27,31.00,31.50,31.27,3278587 +"KO",51.51,"6/11/2007","10:16.16",-0.16,51.67,51.79,51.51,4474953 +"MCD",51.18,"6/11/2007","10:16.16",-0.23,51.47,51.42,50.80,653773 +"JPM",50.22,"6/11/2007","10:16.17",-0.19,50.41,50.50,50.22,1309124 +"AXP",62.70,"6/11/2007","10:16.18",-0.34,62.79,62.99,62.38,1215155 +"IBM",103.18,"6/11/2007","10:16.22",0.11,102.87,103.60,102.77,821450 +"WMT",49.70,"6/11/2007","10:16.26",-0.38,49.90,49.88,49.70,1713925 +"CAT",78.50,"6/11/2007","10:16.31",-0.02,78.32,78.88,77.99,611347 +"XOM",82.80,"6/11/2007","10:16.31",0.12,82.68,83.02,82.41,1964612 +"UTX",69.78,"6/11/2007","10:16.33",-0.45,69.85,70.06,69.71,393521 +"MMM",85.65,"6/11/2007","10:16.36",-0.29,85.94,85.78,85.45,442407 +"BA",98.27,"6/11/2007","10:16.38",0.08,98.25,98.73,98.27,379191 +"DIS",34.26,"6/11/2007","10:16.38",0.06,34.28,34.42,34.04,890409 +"GM",31.26,"6/11/2007","10:16.38",0.26,31.00,31.50,31.26,3293604 +"MSFT",30.13,"6/11/2007","10:16.43",0.08,30.05,30.22,29.95,10230694 +"KO",51.50,"6/11/2007","10:16.46",-0.17,51.67,51.79,51.50,4482065 +"HON",57.12,"6/11/2007","10:16.51",-0.26,57.25,57.33,57.02,387793 +"JPM",50.21,"6/11/2007","10:16.51",-0.20,50.41,50.50,50.21,1318972 +"AXP",62.71,"6/11/2007","10:16.53",-0.33,62.79,62.99,62.38,1221059 +"UTX",69.77,"6/11/2007","10:16.54",-0.46,69.85,70.06,69.71,395635 +"C",52.90,"6/11/2007","10:17.01",-0.43,53.20,53.15,52.90,1480908 +"BA",98.26,"6/11/2007","10:17.03",0.07,98.25,98.73,98.26,383132 +"GM",31.25,"6/11/2007","10:17.03",0.25,31.00,31.50,31.25,3308620 +"MMM",85.64,"6/11/2007","10:17.03",-0.30,85.94,85.78,85.45,444153 +"IBM",103.19,"6/11/2007","10:17.05",0.12,102.87,103.60,102.77,866113 +"HPQ",46.07,"6/11/2007","10:17.16",0.37,45.80,46.26,45.59,2097549 +"KO",51.49,"6/11/2007","10:17.16",-0.18,51.67,51.79,51.49,4489178 +"MO",69.88,"6/11/2007","10:17.16",-0.42,70.25,70.30,69.88,1422701 +"UTX",69.76,"6/11/2007","10:17.16",-0.47,69.85,70.06,69.71,397850 +"WMT",49.69,"6/11/2007","10:17.16",-0.39,49.90,49.88,49.69,1738975 +"JPM",50.20,"6/11/2007","10:17.24",-0.21,50.41,50.50,50.20,1328531 +"MRK",50.36,"6/11/2007","10:17.26",0.22,50.30,50.58,49.66,2524905 +"BA",98.25,"6/11/2007","10:17.28",0.06,98.25,98.73,98.25,387074 +"GM",31.24,"6/11/2007","10:17.28",0.24,31.00,31.50,31.24,3323637 +"AXP",62.72,"6/11/2007","10:17.29",-0.32,62.79,62.99,62.38,1227131 +"CAT",78.49,"6/11/2007","10:17.31",-0.03,78.32,78.88,77.99,618887 +"MMM",85.63,"6/11/2007","10:17.31",-0.31,85.94,85.78,85.45,445964 +"XOM",82.81,"6/11/2007","10:17.31",0.13,82.68,83.02,82.41,2001992 +"UTX",69.75,"6/11/2007","10:17.37",-0.48,69.85,70.06,69.71,399964 +"AA",39.74,"6/11/2007","10:17.41",0.08,39.67,40.15,39.31,829713 +"KO",51.48,"6/11/2007","10:17.46",-0.19,51.67,51.79,51.48,4496290 +"IBM",103.20,"6/11/2007","10:17.48",0.13,102.87,103.60,102.77,910775 +"BA",98.24,"6/11/2007","10:17.53",0.05,98.25,98.73,98.24,391016 +"DIS",34.27,"6/11/2007","10:17.53",0.07,34.28,34.42,34.04,910659 +"GM",31.23,"6/11/2007","10:17.53",0.23,31.00,31.50,31.23,3338654 +"JPM",50.19,"6/11/2007","10:17.57",-0.22,50.41,50.50,50.19,1338090 +"MMM",85.62,"6/11/2007","10:17.58",-0.32,85.94,85.78,85.45,447710 +"UTX",69.74,"6/11/2007","10:17.58",-0.49,69.85,70.06,69.71,402078 +"HD",37.75,"6/11/2007","10:18.01",-0.20,37.78,37.76,37.62,1191129 +"INTC",21.84,"6/11/2007","10:18.01",0.01,21.70,21.85,21.82,7014792 +"PG",63.05,"6/11/2007","10:18.01",-0.02,62.80,63.10,62.61,1125221 +"AXP",62.73,"6/11/2007","10:18.04",-0.31,62.79,62.99,62.38,1233034 +"WMT",49.68,"6/11/2007","10:18.06",-0.40,49.90,49.88,49.68,1764025 +"MSFT",30.12,"6/11/2007","10:18.09",0.07,30.05,30.22,29.95,10694213 +"KO",51.47,"6/11/2007","10:18.16",-0.20,51.67,51.79,51.47,4503403 +"BA",98.23,"6/11/2007","10:18.18",0.04,98.25,98.73,98.23,394957 +"GM",31.22,"6/11/2007","10:18.18",0.22,31.00,31.50,31.22,3353670 +"UTX",69.73,"6/11/2007","10:18.20",-0.50,69.85,70.06,69.71,404293 +"MMM",85.61,"6/11/2007","10:18.25",-0.33,85.94,85.78,85.45,449456 +"AIG",71.28,"6/11/2007","10:18.31",-0.25,71.29,71.50,71.26,804242 +"CAT",78.48,"6/11/2007","10:18.31",-0.04,78.32,78.88,77.99,626427 +"GE",37.31,"6/11/2007","10:18.31",-0.01,37.07,37.41,37.12,2890120 +"HON",57.13,"6/11/2007","10:18.31",-0.25,57.25,57.33,57.02,403860 +"IBM",103.21,"6/11/2007","10:18.31",0.14,102.87,103.60,102.77,955438 +"JNJ",62.65,"6/11/2007","10:18.31",0.52,62.89,62.75,62.08,1439970 +"JPM",50.18,"6/11/2007","10:18.31",-0.23,50.41,50.50,50.18,1347939 +"XOM",82.82,"6/11/2007","10:18.31",0.14,82.68,83.02,82.41,2039372 +"AXP",62.74,"6/11/2007","10:18.39",-0.30,62.79,62.99,62.38,1238937 +"UTX",69.72,"6/11/2007","10:18.41",-0.51,69.85,70.06,69.71,406407 +"BA",98.22,"6/11/2007","10:18.43",0.03,98.25,98.73,98.22,398899 +"GM",31.21,"6/11/2007","10:18.43",0.21,31.00,31.50,31.21,3368687 +"KO",51.46,"6/11/2007","10:18.46",-0.21,51.67,51.79,51.46,4510515 +"MCD",51.19,"6/11/2007","10:18.46",-0.22,51.47,51.42,50.80,680723 +"MO",69.87,"6/11/2007","10:18.46",-0.43,70.25,70.30,69.87,1470726 +"MMM",85.60,"6/11/2007","10:18.52",-0.34,85.94,85.78,85.45,451202 +"MRK",50.35,"6/11/2007","10:18.52",0.21,50.30,50.58,49.66,2548010 +"WMT",49.67,"6/11/2007","10:18.56",-0.41,49.90,49.88,49.67,1789075 +"C",52.89,"6/11/2007","10:19.01",-0.44,53.20,53.15,52.89,1530108 +"UTX",69.71,"6/11/2007","10:19.03",-0.52,69.85,70.06,69.71,408621 +"JPM",50.17,"6/11/2007","10:19.04",-0.24,50.41,50.50,50.17,1357498 +"BA",98.21,"6/11/2007","10:19.08",0.02,98.25,98.73,98.21,402841 +"DIS",34.28,"6/11/2007","10:19.08",0.08,34.28,34.42,34.04,930909 +"GM",31.20,"6/11/2007","10:19.08",0.20,31.00,31.50,31.20,3383704 +"IBM",103.22,"6/11/2007","10:19.13",0.15,102.87,103.60,102.77,999062 +"AXP",62.75,"6/11/2007","10:19.15",-0.29,62.79,62.99,62.38,1245009 +"KO",51.45,"6/11/2007","10:19.16",-0.22,51.67,51.79,51.45,4517628 +"MMM",85.59,"6/11/2007","10:19.20",-0.35,85.94,85.78,85.45,453013 +"UTX",69.70,"6/11/2007","10:19.24",-0.53,69.85,70.06,69.70,410735 +"AA",39.73,"6/11/2007","10:19.28",0.07,39.67,40.15,39.31,846417 +"CAT",78.47,"6/11/2007","10:19.31",-0.05,78.32,78.88,77.99,633967 +"XOM",82.83,"6/11/2007","10:19.31",0.15,82.68,83.02,82.41,2076752 +"BA",98.20,"6/11/2007","10:19.33",0.01,98.25,98.73,98.20,406782 +"GM",31.19,"6/11/2007","10:19.33",0.19,31.00,31.50,31.19,3398720 +"MSFT",30.11,"6/11/2007","10:19.35",0.06,30.05,30.22,29.95,11157732 +"JPM",50.16,"6/11/2007","10:19.37",-0.25,50.41,50.50,50.16,1367057 +"HPQ",46.08,"6/11/2007","10:19.46",0.38,45.80,46.26,45.59,2145449 +"KO",51.44,"6/11/2007","10:19.46",-0.23,51.67,51.79,51.44,4524740 +"UTX",69.69,"6/11/2007","10:19.46",-0.54,69.85,70.06,69.69,412950 +"WMT",49.66,"6/11/2007","10:19.46",-0.42,49.90,49.88,49.66,1814125 +"MMM",85.58,"6/11/2007","10:19.47",-0.36,85.94,85.78,85.45,454759 +"AXP",62.76,"6/11/2007","10:19.50",-0.28,62.79,62.99,62.38,1250913 +"IBM",103.23,"6/11/2007","10:19.56",0.16,102.87,103.60,102.77,1043725 +"BA",98.19,"6/11/2007","10:19.58",0.00,98.25,98.73,98.19,410724 +"GM",31.18,"6/11/2007","10:19.58",0.18,31.00,31.50,31.18,3413737 +"PG",63.06,"6/11/2007","10:20.01",-0.01,62.80,63.10,62.61,1152321 +"UTX",69.68,"6/11/2007","10:20.07",-0.55,69.85,70.06,69.68,415064 +"HON",57.14,"6/11/2007","10:20.11",-0.24,57.25,57.33,57.02,419927 +"JPM",50.15,"6/11/2007","10:20.11",-0.26,50.41,50.50,50.15,1376906 +"MO",69.86,"6/11/2007","10:20.16",-0.44,70.25,70.30,69.86,1518751 +"MRK",50.34,"6/11/2007","10:20.18",0.20,50.30,50.58,49.66,2571115 +"DD",51.01,"6/11/2007","10:20.19",-0.12,51.13,51.18,50.60,617722 +"BA",98.18,"6/11/2007","10:20.23",-0.01,98.25,98.73,98.18,414666 +"DIS",34.29,"6/11/2007","10:20.23",0.09,34.28,34.42,34.04,951159 +"GM",31.17,"6/11/2007","10:20.23",0.17,31.00,31.50,31.17,3428754 +"AXP",62.77,"6/11/2007","10:20.25",-0.27,62.79,62.99,62.38,1256816 +"MMM",85.57,"6/11/2007","10:20.26",-0.37,85.94,85.78,85.45,457275 +"UTX",69.67,"6/11/2007","10:20.28",-0.56,69.85,70.06,69.67,417178 +"CAT",78.46,"6/11/2007","10:20.31",-0.06,78.32,78.88,77.99,641507 +"XOM",82.84,"6/11/2007","10:20.31",0.16,82.68,83.02,82.41,2114132 +"WMT",49.65,"6/11/2007","10:20.36",-0.43,49.90,49.88,49.65,1839175 +"KO",51.43,"6/11/2007","10:20.37",-0.24,51.67,51.79,51.43,4536230 +"IBM",103.24,"6/11/2007","10:20.39",0.17,102.87,103.60,102.77,1088387 +"JPM",50.14,"6/11/2007","10:20.44",-0.27,50.41,50.50,50.14,1386465 +"T",40.03,"6/11/2007","10:20.47",-0.23,40.20,40.19,39.87,2257303 +"BA",98.17,"6/11/2007","10:20.48",-0.02,98.25,98.73,98.17,418607 +"GM",31.16,"6/11/2007","10:20.48",0.16,31.00,31.50,31.16,3443770 +"UTX",69.66,"6/11/2007","10:20.50",-0.57,69.85,70.06,69.66,419393 +"DD",51.00,"6/11/2007","10:20.57",-0.13,51.13,51.18,50.60,621167 +"AXP",62.78,"6/11/2007","10:21.01",-0.26,62.79,62.99,62.38,1262832 +"MSFT",30.10,"6/11/2007","10:21.01",0.05,30.05,30.22,29.95,11617156 +"AA",39.72,"6/11/2007","10:21.05",0.06,39.67,40.15,39.31,861418 +"BA",98.16,"6/11/2007","10:21.12",-0.03,98.25,98.73,98.16,422355 +"JNJ",62.64,"6/11/2007","10:21.16",0.51,62.89,62.75,62.08,1474967 +"MCD",51.18,"6/11/2007","10:21.16",-0.23,51.47,51.42,50.80,705900 +"CAT",78.45,"6/11/2007","10:21.17",-0.07,78.32,78.88,77.99,648495 +"MMM",85.56,"6/11/2007","10:21.18",-0.38,85.94,85.78,85.45,460626 +"GM",31.17,"6/11/2007","10:21.26",0.17,31.00,31.50,31.16,3506939 +"WMT",49.64,"6/11/2007","10:21.28",-0.44,49.90,49.88,49.64,1860551 +"C",52.90,"6/11/2007","10:21.31",-0.43,53.20,53.15,52.89,1584227 +"DIS",34.28,"6/11/2007","10:21.31",0.08,34.28,34.42,34.04,967804 +"GE",37.30,"6/11/2007","10:21.31",-0.02,37.07,37.41,37.12,3025295 +"XOM",82.83,"6/11/2007","10:21.31",0.15,82.68,83.02,82.41,2152690 +"DD",50.99,"6/11/2007","10:21.34",-0.14,51.13,51.18,50.60,624522 +"BA",98.15,"6/11/2007","10:21.35",-0.04,98.25,98.73,98.15,425913 +"AA",39.71,"6/11/2007","10:21.36",0.05,39.67,40.15,39.31,865375 +"HON",57.13,"6/11/2007","10:21.38",-0.25,57.25,57.33,57.02,430725 +"IBM",103.23,"6/11/2007","10:21.38",0.16,102.87,103.60,102.77,1114899 +"PFE",26.42,"6/11/2007","10:21.38",-0.10,26.50,26.48,26.31,3016716 +"JNJ",62.63,"6/11/2007","10:21.46",0.50,62.89,62.75,62.08,1489947 +"KO",51.42,"6/11/2007","10:21.49",-0.25,51.67,51.79,51.42,4552130 +"CAT",78.44,"6/11/2007","10:21.51",-0.08,78.32,78.88,77.99,655181 +"UTX",69.65,"6/11/2007","10:21.51",-0.58,69.85,70.06,69.65,424870 +"BA",98.14,"6/11/2007","10:21.58",-0.05,98.25,98.73,98.14,429470 +"MRK",50.33,"6/11/2007","10:22.01",0.19,50.30,50.58,49.66,2600776 +"PG",63.05,"6/11/2007","10:22.01",-0.02,62.80,63.10,62.61,1185496 +"AA",39.70,"6/11/2007","10:22.07",0.04,39.67,40.15,39.31,869333 +"MMM",85.55,"6/11/2007","10:22.09",-0.39,85.94,85.78,85.45,463913 +"DD",50.98,"6/11/2007","10:22.12",-0.15,51.13,51.18,50.60,627967 +"AIG",71.29,"6/11/2007","10:22.16",-0.24,71.29,71.50,71.26,844424 +"GM",31.18,"6/11/2007","10:22.16",0.18,31.00,31.50,31.16,3614556 +"HPQ",46.09,"6/11/2007","10:22.16",0.39,45.80,46.26,45.59,2192285 +"JNJ",62.62,"6/11/2007","10:22.16",0.49,62.89,62.75,62.08,1504927 +"T",40.02,"6/11/2007","10:22.19",-0.24,40.20,40.19,39.87,2311532 +"BA",98.13,"6/11/2007","10:22.21",-0.06,98.25,98.73,98.13,433027 +"WMT",49.63,"6/11/2007","10:22.22",-0.45,49.90,49.88,49.63,1878587 +"CAT",78.43,"6/11/2007","10:22.24",-0.09,78.32,78.88,77.99,661671 +"DIS",34.27,"6/11/2007","10:22.31",0.07,34.28,34.42,34.04,980684 +"GE",37.29,"6/11/2007","10:22.31",-0.03,37.07,37.41,37.12,3084475 +"XOM",82.82,"6/11/2007","10:22.31",0.14,82.68,83.02,82.41,2192350 +"AA",39.69,"6/11/2007","10:22.38",0.03,39.67,40.15,39.31,873291 +"BA",98.12,"6/11/2007","10:22.44",-0.07,98.25,98.73,98.12,436585 +"JNJ",62.61,"6/11/2007","10:22.46",0.48,62.89,62.75,62.08,1519907 +"DD",50.97,"6/11/2007","10:22.49",-0.16,51.13,51.18,50.60,631322 +"HON",57.12,"6/11/2007","10:22.53",-0.26,57.25,57.33,57.02,436500 +"IBM",103.22,"6/11/2007","10:22.53",0.15,102.87,103.60,102.77,1124174 +"PFE",26.41,"6/11/2007","10:22.53",-0.11,26.50,26.48,26.31,3076216 +"CAT",78.42,"6/11/2007","10:22.57",-0.10,78.32,78.88,77.99,668161 +"AXP",62.79,"6/11/2007","10:23.01",-0.25,62.79,62.99,62.38,1276392 +"INTC",21.85,"6/11/2007","10:23.01",0.02,21.70,21.85,21.82,7453194 +"KO",51.41,"6/11/2007","10:23.01",-0.26,51.67,51.79,51.41,4568030 +"MMM",85.54,"6/11/2007","10:23.01",-0.40,85.94,85.78,85.45,467264 +"GM",31.19,"6/11/2007","10:23.06",0.19,31.00,31.50,31.16,3722172 +"BA",98.11,"6/11/2007","10:23.07",-0.08,98.25,98.73,98.11,440142 +"AA",39.68,"6/11/2007","10:23.09",0.02,39.67,40.15,39.31,877248 +"JNJ",62.60,"6/11/2007","10:23.16",0.47,62.89,62.75,62.08,1534887 +"WMT",49.62,"6/11/2007","10:23.17",-0.46,49.90,49.88,49.62,1896957 +"DD",50.96,"6/11/2007","10:23.27",-0.17,51.13,51.18,50.60,634767 +"BA",98.10,"6/11/2007","10:23.31",-0.09,98.25,98.73,98.10,443854 +"CAT",78.41,"6/11/2007","10:23.31",-0.11,78.32,78.88,77.99,674848 +"DIS",34.26,"6/11/2007","10:23.31",0.06,34.28,34.42,34.04,993564 +"GE",37.28,"6/11/2007","10:23.31",-0.04,37.07,37.41,37.12,3143655 +"MO",69.85,"6/11/2007","10:23.31",-0.45,70.25,70.30,69.85,1606744 +"UTX",69.64,"6/11/2007","10:23.31",-0.59,69.85,70.06,69.64,433637 +"XOM",82.81,"6/11/2007","10:23.31",0.13,82.68,83.02,82.41,2232010 +"AA",39.67,"6/11/2007","10:23.40",0.01,39.67,40.15,39.31,881206 +"JNJ",62.59,"6/11/2007","10:23.46",0.46,62.89,62.75,62.08,1549867 +"MCD",51.17,"6/11/2007","10:23.46",-0.24,51.47,51.42,50.80,729350 +"T",40.01,"6/11/2007","10:23.51",-0.25,40.20,40.19,39.87,2365761 +"MMM",85.53,"6/11/2007","10:23.52",-0.41,85.94,85.78,85.45,470551 +"BA",98.09,"6/11/2007","10:23.54",-0.10,98.25,98.73,98.09,447411 +"GM",31.20,"6/11/2007","10:23.56",0.20,31.00,31.50,31.16,3829789 +"MRK",50.32,"6/11/2007","10:24.01",0.18,50.30,50.58,49.66,2636926 +"PG",63.04,"6/11/2007","10:24.01",-0.03,62.80,63.10,62.61,1224546 +"CAT",78.40,"6/11/2007","10:24.04",-0.12,78.32,78.88,77.99,681338 +"DD",50.95,"6/11/2007","10:24.04",-0.18,51.13,51.18,50.60,638122 +"HON",57.11,"6/11/2007","10:24.08",-0.27,57.25,57.33,57.02,442275 +"IBM",103.21,"6/11/2007","10:24.08",0.14,102.87,103.60,102.77,1133449 +"PFE",26.40,"6/11/2007","10:24.08",-0.12,26.50,26.48,26.31,3135716 +"WMT",49.61,"6/11/2007","10:24.11",-0.47,49.90,49.88,49.61,1914993 +"AA",39.66,"6/11/2007","10:24.12",0.00,39.67,40.15,39.31,885291 +"KO",51.40,"6/11/2007","10:24.13",-0.27,51.67,51.79,51.40,4583930 +"JNJ",62.58,"6/11/2007","10:24.16",0.45,62.89,62.75,62.08,1564847 +"BA",98.08,"6/11/2007","10:24.17",-0.11,98.25,98.73,98.08,450969 +"C",52.91,"6/11/2007","10:24.31",-0.42,53.20,53.15,52.89,1643427 +"DIS",34.25,"6/11/2007","10:24.31",0.05,34.28,34.42,34.04,1006444 +"GE",37.27,"6/11/2007","10:24.31",-0.05,37.07,37.41,37.12,3202835 +"XOM",82.80,"6/11/2007","10:24.31",0.12,82.68,83.02,82.41,2271670 +"CAT",78.39,"6/11/2007","10:24.37",-0.13,78.32,78.88,77.99,687828 +"BA",98.07,"6/11/2007","10:24.40",-0.12,98.25,98.73,98.07,454526 +"DD",50.94,"6/11/2007","10:24.42",-0.19,51.13,51.18,50.60,641567 +"AA",39.65,"6/11/2007","10:24.43",-0.01,39.67,40.15,39.31,889249 +"MMM",85.52,"6/11/2007","10:24.43",-0.42,85.94,85.78,85.45,473837 +"AIG",71.30,"6/11/2007","10:24.46",-0.23,71.29,71.50,71.26,879324 +"GM",31.21,"6/11/2007","10:24.46",0.21,31.00,31.50,31.16,3937406 +"HPQ",46.10,"6/11/2007","10:24.46",0.40,45.80,46.26,45.59,2238085 +"JNJ",62.57,"6/11/2007","10:24.46",0.44,62.89,62.75,62.08,1579827 +"AXP",62.80,"6/11/2007","10:25.01",-0.24,62.79,62.99,62.38,1289952 +"BA",98.06,"6/11/2007","10:25.03",-0.13,98.25,98.73,98.06,458083 +"WMT",49.60,"6/11/2007","10:25.06",-0.48,49.90,49.88,49.60,1933363 +"CAT",78.38,"6/11/2007","10:25.11",-0.14,78.32,78.88,77.99,694515 +"UTX",69.63,"6/11/2007","10:25.11",-0.60,69.85,70.06,69.63,442404 +"AA",39.64,"6/11/2007","10:25.14",-0.02,39.67,40.15,39.31,893207 +"JNJ",62.56,"6/11/2007","10:25.16",0.43,62.89,62.75,62.08,1594807 +"HON",57.10,"6/11/2007","10:25.23",-0.28,57.25,57.33,57.02,448050 +"IBM",103.20,"6/11/2007","10:25.23",0.13,102.87,103.60,102.77,1142724 +"PFE",26.39,"6/11/2007","10:25.23",-0.13,26.50,26.48,26.31,3195216 +"T",40.00,"6/11/2007","10:25.24",-0.26,40.20,40.19,39.87,2420579 +"KO",51.39,"6/11/2007","10:25.25",-0.28,51.67,51.79,51.39,4599830 +"BA",98.05,"6/11/2007","10:25.26",-0.14,98.25,98.73,98.05,461641 +"DD",50.93,"6/11/2007","10:25.26",-0.20,51.13,51.18,50.60,647966 +"DIS",34.24,"6/11/2007","10:25.31",0.04,34.28,34.42,34.04,1019324 +"GE",37.26,"6/11/2007","10:25.31",-0.06,37.07,37.41,37.12,3262015 +"XOM",82.79,"6/11/2007","10:25.31",0.11,82.68,83.02,82.41,2311330 +"MMM",85.51,"6/11/2007","10:25.35",-0.43,85.94,85.78,85.45,477188 +"GM",31.22,"6/11/2007","10:25.36",0.22,31.00,31.50,31.16,4045022 +"CAT",78.37,"6/11/2007","10:25.44",-0.15,78.32,78.88,77.99,701005 +"AA",39.63,"6/11/2007","10:25.45",-0.03,39.67,40.15,39.31,897164 +"JNJ",62.55,"6/11/2007","10:25.46",0.42,62.89,62.75,62.08,1609787 +"BA",98.04,"6/11/2007","10:25.49",-0.15,98.25,98.73,98.04,465198 +"MCD",51.18,"6/11/2007","10:25.51",-0.23,51.47,51.42,50.80,747429 +"MRK",50.33,"6/11/2007","10:25.51",0.19,50.30,50.58,49.66,2663471 +"PG",63.05,"6/11/2007","10:26.01",-0.02,62.80,63.10,62.61,1250862 +"BA",98.03,"6/11/2007","10:26.08",-0.16,98.25,98.73,98.03,468614 +"DD",50.92,"6/11/2007","10:26.16",-0.21,51.13,51.18,50.60,657133 +"XOM",82.78,"6/11/2007","10:26.16",0.10,82.68,83.02,82.41,2339369 +"T",40.01,"6/11/2007","10:26.20",-0.25,40.20,40.19,39.87,2455791 +"AA",39.62,"6/11/2007","10:26.21",-0.04,39.67,40.15,39.31,902292 +"CAT",78.38,"6/11/2007","10:26.21",-0.14,78.32,78.88,77.99,708308 +"GM",31.21,"6/11/2007","10:26.22",0.21,31.00,31.50,31.16,4108375 +"BA",98.02,"6/11/2007","10:26.24",-0.17,98.25,98.73,98.02,472043 +"KO",51.38,"6/11/2007","10:26.31",-0.29,51.67,51.79,51.38,4613966 +"JNJ",62.56,"6/11/2007","10:26.38",0.43,62.89,62.75,62.08,1636411 +"MO",69.86,"6/11/2007","10:26.38",-0.44,70.25,70.30,69.85,1681703 +"BA",98.01,"6/11/2007","10:26.40",-0.18,98.25,98.73,98.01,475473 +"DIS",34.23,"6/11/2007","10:26.41",0.03,34.28,34.42,34.04,1037781 +"MMM",85.52,"6/11/2007","10:26.41",-0.42,85.94,85.78,85.45,482780 +"VZ",43.13,"6/11/2007","10:26.41",0.06,42.95,43.17,42.78,1695234 +"XOM",82.77,"6/11/2007","10:26.46",0.09,82.68,83.02,82.41,2355999 +"UTX",69.62,"6/11/2007","10:26.51",-0.61,69.85,70.06,69.62,455760 +"BA",98.00,"6/11/2007","10:26.56",-0.19,98.25,98.73,98.00,478902 +"AA",39.61,"6/11/2007","10:27.01",-0.05,39.67,40.15,39.31,908412 +"AIG",71.31,"6/11/2007","10:27.01",-0.22,71.29,71.50,71.26,910902 +"CAT",78.39,"6/11/2007","10:27.01",-0.13,78.32,78.88,77.99,716224 +"HPQ",46.09,"6/11/2007","10:27.01",0.39,45.80,46.26,45.59,2281216 +"GM",31.20,"6/11/2007","10:27.05",0.20,31.00,31.50,31.16,4131237 +"DD",50.91,"6/11/2007","10:27.06",-0.22,51.13,51.18,50.60,666299 +"T",40.02,"6/11/2007","10:27.09",-0.24,40.20,40.19,39.87,2490071 +"BA",97.99,"6/11/2007","10:27.12",-0.20,98.25,98.73,97.99,482331 +"GE",37.27,"6/11/2007","10:27.16",-0.05,37.07,37.41,37.12,3382426 +"XOM",82.76,"6/11/2007","10:27.16",0.08,82.68,83.02,82.41,2372629 +"BA",97.98,"6/11/2007","10:27.27",-0.21,98.25,98.73,97.98,485546 +"KO",51.37,"6/11/2007","10:27.31",-0.30,51.67,51.79,51.37,4626366 +"MCD",51.19,"6/11/2007","10:27.31",-0.22,51.47,51.42,50.80,760196 +"MRK",50.34,"6/11/2007","10:27.31",0.20,50.30,50.58,49.66,2680671 +"AA",39.60,"6/11/2007","10:27.41",-0.06,39.67,40.15,39.31,914532 +"CAT",78.40,"6/11/2007","10:27.41",-0.12,78.32,78.88,77.99,724141 +"BA",97.97,"6/11/2007","10:27.43",-0.22,98.25,98.73,97.97,488976 +"XOM",82.75,"6/11/2007","10:27.46",0.07,82.68,83.02,82.41,2389259 +"GM",31.19,"6/11/2007","10:27.48",0.19,31.00,31.50,31.16,4154098 +"JNJ",62.57,"6/11/2007","10:27.53",0.44,62.89,62.75,62.08,1675161 +"MO",69.87,"6/11/2007","10:27.53",-0.43,70.25,70.30,69.85,1704003 +"DD",50.90,"6/11/2007","10:27.56",-0.23,51.13,51.18,50.60,675466 +"T",40.03,"6/11/2007","10:27.58",-0.23,40.20,40.19,39.87,2524350 +"BA",97.96,"6/11/2007","10:27.59",-0.23,98.25,98.73,97.96,492405 +"DIS",34.22,"6/11/2007","10:28.01",0.02,34.28,34.42,34.04,1061648 +"HON",57.09,"6/11/2007","10:28.01",-0.29,57.25,57.33,57.02,466125 +"JPM",50.13,"6/11/2007","10:28.01",-0.28,50.41,50.50,50.13,1525572 +"MMM",85.53,"6/11/2007","10:28.01",-0.41,85.94,85.78,85.45,490547 +"PFE",26.38,"6/11/2007","10:28.01",-0.14,26.50,26.48,26.31,3323184 +"PG",63.06,"6/11/2007","10:28.01",-0.01,62.80,63.10,62.61,1264862 +"VZ",43.14,"6/11/2007","10:28.01",0.07,42.95,43.17,42.78,1721234 +"BA",97.95,"6/11/2007","10:28.15",-0.24,98.25,98.73,97.95,495834 +"XOM",82.74,"6/11/2007","10:28.16",0.06,82.68,83.02,82.41,2405889 +"AA",39.59,"6/11/2007","10:28.21",-0.07,39.67,40.15,39.31,920652 +"CAT",78.41,"6/11/2007","10:28.21",-0.11,78.32,78.88,77.99,732058 +"AXP",62.79,"6/11/2007","10:28.31",-0.25,62.79,62.99,62.38,1312927 +"BA",97.94,"6/11/2007","10:28.31",-0.25,98.25,98.73,97.94,499264 +"C",52.92,"6/11/2007","10:28.31",-0.41,53.20,53.15,52.89,1710096 +"GM",31.18,"6/11/2007","10:28.31",0.18,31.00,31.50,31.16,4176960 +"INTC",21.84,"6/11/2007","10:28.31",0.01,21.70,21.85,21.82,7898229 +"KO",51.36,"6/11/2007","10:28.31",-0.31,51.67,51.79,51.36,4638766 +"MSFT",30.09,"6/11/2007","10:28.31",0.04,30.05,30.22,29.95,12113510 +"UTX",69.61,"6/11/2007","10:28.31",-0.62,69.85,70.06,69.61,473527 +"BA",97.93,"6/11/2007","10:28.46",-0.26,98.25,98.73,97.93,502479 +"DD",50.89,"6/11/2007","10:28.46",-0.24,51.13,51.18,50.60,684633 +"XOM",82.73,"6/11/2007","10:28.46",0.05,82.68,83.02,82.41,2422519 +"T",40.04,"6/11/2007","10:28.47",-0.22,40.20,40.19,39.87,2558630 +"AA",39.58,"6/11/2007","10:29.01",-0.08,39.67,40.15,39.31,926772 +"AIG",71.32,"6/11/2007","10:29.01",-0.21,71.29,71.50,71.26,939152 +"CAT",78.42,"6/11/2007","10:29.01",-0.10,78.32,78.88,77.99,739974 +"HPQ",46.08,"6/11/2007","10:29.01",0.38,45.80,46.26,45.59,2321616 +"BA",97.92,"6/11/2007","10:29.02",-0.27,98.25,98.73,97.92,505908 +"JNJ",62.58,"6/11/2007","10:29.08",0.45,62.89,62.75,62.08,1713911 +"MO",69.88,"6/11/2007","10:29.08",-0.42,70.25,70.30,69.85,1726303 +"MCD",51.20,"6/11/2007","10:29.11",-0.21,51.47,51.42,50.80,772963 +"MRK",50.35,"6/11/2007","10:29.11",0.21,50.30,50.58,49.66,2697871 +"GM",31.17,"6/11/2007","10:29.13",0.17,31.00,31.50,31.16,4199290 +"XOM",82.72,"6/11/2007","10:29.16",0.04,82.68,83.02,82.41,2439149 +"BA",97.91,"6/11/2007","10:29.18",-0.28,98.25,98.73,97.91,509337 +"DIS",34.21,"6/11/2007","10:29.21",0.01,34.28,34.42,34.04,1085514 +"MMM",85.54,"6/11/2007","10:29.21",-0.40,85.94,85.78,85.45,498313 +"VZ",43.15,"6/11/2007","10:29.21",0.08,42.95,43.17,42.78,1747234 +"WMT",49.61,"6/11/2007","10:29.21",-0.47,49.90,49.88,49.60,2009622 +"KO",51.35,"6/11/2007","10:29.31",-0.32,51.67,51.79,51.35,4651166 +"BA",97.90,"6/11/2007","10:29.34",-0.29,98.25,98.73,97.90,512767 +"DD",50.88,"6/11/2007","10:29.36",-0.25,51.13,51.18,50.60,693799 +"T",40.05,"6/11/2007","10:29.36",-0.21,40.20,40.19,39.87,2592909 +"AA",39.57,"6/11/2007","10:29.41",-0.09,39.67,40.15,39.31,932892 +"CAT",78.43,"6/11/2007","10:29.41",-0.09,78.32,78.88,77.99,747891 +"GE",37.28,"6/11/2007","10:29.46",-0.04,37.07,37.41,37.12,3563626 +"XOM",82.71,"6/11/2007","10:29.46",0.03,82.68,83.02,82.41,2455779 +"BA",97.89,"6/11/2007","10:29.49",-0.30,98.25,98.73,97.89,515982 +"GM",31.16,"6/11/2007","10:29.56",0.16,31.00,31.50,31.16,4222152 +"PG",63.07,"6/11/2007","10:30.01",0.00,62.80,63.10,62.61,1278862 +"BA",97.88,"6/11/2007","10:30.05",-0.31,98.25,98.73,97.88,519411 +"UTX",69.60,"6/11/2007","10:30.11",-0.63,69.85,70.06,69.60,491294 +"XOM",82.70,"6/11/2007","10:30.16",0.02,82.68,83.02,82.41,2472409 +"CAT",78.44,"6/11/2007","10:30.19",-0.08,78.32,78.88,77.99,753451 +"AA",39.56,"6/11/2007","10:30.21",-0.10,39.67,40.15,39.31,939012 +"BA",97.87,"6/11/2007","10:30.21",-0.32,98.25,98.73,97.87,522840 +"HPQ",46.07,"6/11/2007","10:30.22",0.37,45.80,46.26,45.59,2350529 +"JNJ",62.59,"6/11/2007","10:30.23",0.46,62.89,62.75,62.08,1752661 +"MO",69.89,"6/11/2007","10:30.23",-0.41,70.25,70.30,69.85,1748603 +"KO",51.34,"6/11/2007","10:30.31",-0.33,51.67,51.79,51.34,4663566 +"MMM",85.55,"6/11/2007","10:30.31",-0.39,85.94,85.78,85.45,504941 +"MRK",50.36,"6/11/2007","10:30.33",0.22,50.30,50.58,49.66,2712459 +"AIG",71.33,"6/11/2007","10:30.37",-0.20,71.29,71.50,71.26,957019 +"BA",97.86,"6/11/2007","10:30.37",-0.33,98.25,98.73,97.86,526270 +"GM",31.15,"6/11/2007","10:30.39",0.15,31.00,31.50,31.15,4245013 +"JPM",50.14,"6/11/2007","10:30.46",-0.27,50.41,50.50,50.13,1560152 +"XOM",82.69,"6/11/2007","10:30.46",0.01,82.68,83.02,82.41,2489039 +"DD",50.87,"6/11/2007","10:30.51",-0.26,51.13,51.18,50.60,707770 +"BA",97.85,"6/11/2007","10:30.53",-0.34,98.25,98.73,97.85,529699 +"CAT",78.45,"6/11/2007","10:30.55",-0.07,78.32,78.88,77.99,756861 +"HPQ",46.06,"6/11/2007","10:31.05",0.36,45.80,46.26,45.59,2368216 +"XOM",82.70,"6/11/2007","10:31.09",0.02,82.68,83.02,82.41,2501611 +"BA",97.86,"6/11/2007","10:31.11",-0.33,98.25,98.73,97.85,532325 +"AXP",62.80,"6/11/2007","10:31.16",-0.24,62.79,62.99,62.38,1330470 +"WMT",49.62,"6/11/2007","10:31.16",-0.46,49.90,49.88,49.60,2045403 +"UTX",69.61,"6/11/2007","10:31.18",-0.62,69.85,70.06,69.60,504403 +"JNJ",62.58,"6/11/2007","10:31.25",0.45,62.89,62.75,62.08,1779757 +"XOM",82.71,"6/11/2007","10:31.26",0.03,82.68,83.02,82.41,2510701 +"BA",97.87,"6/11/2007","10:31.31",-0.32,98.25,98.73,97.85,534372 +"C",52.93,"6/11/2007","10:31.31",-0.40,53.20,53.15,52.89,1759099 +"CAT",78.46,"6/11/2007","10:31.31",-0.06,78.32,78.88,77.99,760271 +"MMM",85.56,"6/11/2007","10:31.31",-0.38,85.94,85.78,85.45,510441 +"T",40.04,"6/11/2007","10:31.31",-0.22,40.20,40.19,39.87,2647667 +"VZ",43.16,"6/11/2007","10:31.31",0.09,42.95,43.17,42.78,1772498 +"MRK",50.37,"6/11/2007","10:31.39",0.23,50.30,50.58,49.66,2724779 +"KO",51.35,"6/11/2007","10:31.41",-0.32,51.67,51.79,51.34,4677349 +"XOM",82.72,"6/11/2007","10:31.42",0.04,82.68,83.02,82.41,2519255 +"AXP",62.81,"6/11/2007","10:31.46",-0.23,62.79,62.99,62.38,1333190 +"WMT",49.63,"6/11/2007","10:31.46",-0.45,49.90,49.88,49.60,2058723 +"HPQ",46.05,"6/11/2007","10:31.48",0.35,45.80,46.26,45.59,2385903 +"AIG",71.34,"6/11/2007","10:31.49",-0.19,71.29,71.50,71.26,964759 +"BA",97.88,"6/11/2007","10:31.51",-0.31,98.25,98.73,97.85,536418 +"UTX",69.62,"6/11/2007","10:31.52",-0.61,69.85,70.06,69.60,512722 +"XOM",82.73,"6/11/2007","10:31.59",0.05,82.68,83.02,82.41,2528345 +"CAT",78.47,"6/11/2007","10:32.07",-0.05,78.32,78.88,77.99,763681 +"BA",97.89,"6/11/2007","10:32.11",-0.30,98.25,98.73,97.85,538465 +"JNJ",62.57,"6/11/2007","10:32.13",0.44,62.89,62.75,62.08,1795077 +"AXP",62.82,"6/11/2007","10:32.16",-0.22,62.79,62.99,62.38,1335910 +"GE",37.29,"6/11/2007","10:32.16",-0.03,37.07,37.41,37.12,3722406 +"JPM",50.15,"6/11/2007","10:32.16",-0.26,50.41,50.50,50.13,1576102 +"MSFT",30.10,"6/11/2007","10:32.16",0.05,30.05,30.22,29.95,12348658 +"WMT",49.64,"6/11/2007","10:32.16",-0.44,49.90,49.88,49.60,2072043 +"XOM",82.74,"6/11/2007","10:32.16",0.06,82.68,83.02,82.41,2537434 +"UTX",69.63,"6/11/2007","10:32.26",-0.60,69.85,70.06,69.60,521041 +"BA",97.90,"6/11/2007","10:32.31",-0.29,98.25,98.73,97.85,540512 +"C",52.94,"6/11/2007","10:32.31",-0.39,53.20,53.15,52.89,1782519 +"DD",50.86,"6/11/2007","10:32.31",-0.27,51.13,51.18,50.60,726537 +"HPQ",46.04,"6/11/2007","10:32.31",0.34,45.80,46.26,45.59,2403591 +"MMM",85.57,"6/11/2007","10:32.31",-0.37,85.94,85.78,85.45,515941 +"XOM",82.75,"6/11/2007","10:32.32",0.07,82.68,83.02,82.41,2545989 +"CAT",78.48,"6/11/2007","10:32.43",-0.04,78.32,78.88,77.99,767091 +"MRK",50.38,"6/11/2007","10:32.44",0.24,50.30,50.58,49.66,2736913 +"AXP",62.83,"6/11/2007","10:32.46",-0.21,62.79,62.99,62.38,1338630 +"WMT",49.65,"6/11/2007","10:32.46",-0.43,49.90,49.88,49.60,2085363 +"XOM",82.76,"6/11/2007","10:32.49",0.08,82.68,83.02,82.41,2555078 +"BA",97.91,"6/11/2007","10:32.51",-0.28,98.25,98.73,97.85,542558 +"AIG",71.35,"6/11/2007","10:33.01",-0.18,71.29,71.50,71.26,972499 +"DIS",34.22,"6/11/2007","10:33.01",0.02,34.28,34.42,34.04,1127517 +"HON",57.08,"6/11/2007","10:33.01",-0.30,57.25,57.33,57.02,506088 +"IBM",103.19,"6/11/2007","10:33.01",0.12,102.87,103.60,102.77,1212367 +"JNJ",62.56,"6/11/2007","10:33.01",0.43,62.89,62.75,62.08,1810397 +"KO",51.36,"6/11/2007","10:33.01",-0.31,51.67,51.79,51.34,4692549 +"MCD",51.19,"6/11/2007","10:33.01",-0.22,51.47,51.42,50.80,821050 +"PFE",26.37,"6/11/2007","10:33.01",-0.15,26.50,26.48,26.31,3538788 +"UTX",69.64,"6/11/2007","10:33.01",-0.59,69.85,70.06,69.60,529604 +"XOM",82.77,"6/11/2007","10:33.06",0.09,82.68,83.02,82.41,2564167 +"BA",97.92,"6/11/2007","10:33.11",-0.27,98.25,98.73,97.85,544605 +"HPQ",46.03,"6/11/2007","10:33.13",0.33,45.80,46.26,45.59,2420867 +"AXP",62.84,"6/11/2007","10:33.16",-0.20,62.79,62.99,62.38,1341350 +"WMT",49.66,"6/11/2007","10:33.16",-0.42,49.90,49.88,49.60,2098683 +"CAT",78.49,"6/11/2007","10:33.19",-0.03,78.32,78.88,77.99,770501 +"XOM",82.78,"6/11/2007","10:33.22",0.10,82.68,83.02,82.41,2572722 +"BA",97.93,"6/11/2007","10:33.31",-0.26,98.25,98.73,97.85,546652 +"C",52.95,"6/11/2007","10:33.31",-0.38,53.20,53.15,52.89,1805939 +"HD",37.76,"6/11/2007","10:33.31",-0.19,37.78,37.76,37.62,1812530 +"INTC",21.85,"6/11/2007","10:33.31",0.02,21.70,21.85,21.82,8429026 +"MMM",85.58,"6/11/2007","10:33.31",-0.36,85.94,85.78,85.45,521441 +"MO",69.90,"6/11/2007","10:33.31",-0.40,70.25,70.30,69.85,1789049 +"UTX",69.65,"6/11/2007","10:33.35",-0.58,69.85,70.06,69.60,537923 +"XOM",82.79,"6/11/2007","10:33.39",0.11,82.68,83.02,82.41,2581811 +"AXP",62.85,"6/11/2007","10:33.46",-0.19,62.79,62.99,62.38,1344070 +"JPM",50.16,"6/11/2007","10:33.46",-0.25,50.41,50.50,50.13,1592052 +"WMT",49.67,"6/11/2007","10:33.46",-0.41,49.90,49.88,49.60,2112003 +"JNJ",62.55,"6/11/2007","10:33.49",0.42,62.89,62.75,62.08,1825717 +"MRK",50.39,"6/11/2007","10:33.50",0.25,50.30,50.58,49.66,2749233 +"BA",97.94,"6/11/2007","10:33.51",-0.25,98.25,98.73,97.85,548698 +"CAT",78.50,"6/11/2007","10:33.55",-0.02,78.32,78.88,77.99,773911 +"HPQ",46.02,"6/11/2007","10:33.56",0.32,45.80,46.26,45.59,2438554 +"XOM",82.80,"6/11/2007","10:33.56",0.12,82.68,83.02,82.41,2590901 +"UTX",69.66,"6/11/2007","10:34.09",-0.57,69.85,70.06,69.60,546241 +"BA",97.95,"6/11/2007","10:34.11",-0.24,98.25,98.73,97.85,550745 +"DD",50.85,"6/11/2007","10:34.11",-0.28,51.13,51.18,50.60,745304 +"XOM",82.81,"6/11/2007","10:34.12",0.13,82.68,83.02,82.41,2599455 +"AIG",71.36,"6/11/2007","10:34.13",-0.17,71.29,71.50,71.26,980239 +"AXP",62.86,"6/11/2007","10:34.16",-0.18,62.79,62.99,62.38,1346790 +"WMT",49.68,"6/11/2007","10:34.16",-0.40,49.90,49.88,49.60,2125323 +"KO",51.37,"6/11/2007","10:34.21",-0.30,51.67,51.79,51.34,4707749 +"XOM",82.82,"6/11/2007","10:34.29",0.14,82.68,83.02,82.41,2608545 +"BA",97.96,"6/11/2007","10:34.31",-0.23,98.25,98.73,97.85,552792 +"C",52.96,"6/11/2007","10:34.31",-0.37,53.20,53.15,52.89,1829359 +"CAT",78.51,"6/11/2007","10:34.31",-0.01,78.32,78.88,77.99,777321 +"MMM",85.59,"6/11/2007","10:34.31",-0.35,85.94,85.78,85.45,526941 +"T",40.03,"6/11/2007","10:34.31",-0.23,40.20,40.19,39.87,2722767 +"VZ",43.17,"6/11/2007","10:34.31",0.10,42.95,43.17,42.78,1797398 +"JNJ",62.54,"6/11/2007","10:34.37",0.41,62.89,62.75,62.08,1841037 +"HPQ",46.01,"6/11/2007","10:34.39",0.31,45.80,46.26,45.59,2456241 +"UTX",69.67,"6/11/2007","10:34.43",-0.56,69.85,70.06,69.60,554560 +"AXP",62.87,"6/11/2007","10:34.46",-0.17,62.79,62.99,62.38,1349510 +"GE",37.30,"6/11/2007","10:34.46",-0.02,37.07,37.41,37.12,3859356 +"MSFT",30.11,"6/11/2007","10:34.46",0.06,30.05,30.22,29.95,12599703 +"WMT",49.69,"6/11/2007","10:34.46",-0.39,49.90,49.88,49.60,2138643 +"XOM",82.83,"6/11/2007","10:34.46",0.15,82.68,83.02,82.41,2617634 +"BA",97.97,"6/11/2007","10:34.51",-0.22,98.25,98.73,97.85,554838 +"MRK",50.40,"6/11/2007","10:34.55",0.26,50.30,50.58,49.66,2761366 +"XOM",82.84,"6/11/2007","10:35.02",0.16,82.68,83.02,82.41,2626189 +"CAT",78.52,"6/11/2007","10:35.07",-0.00,78.32,78.88,77.99,780731 +"BA",97.98,"6/11/2007","10:35.11",-0.21,98.25,98.73,97.85,556885 +"AXP",62.88,"6/11/2007","10:35.16",-0.16,62.79,62.99,62.38,1352230 +"JPM",50.17,"6/11/2007","10:35.16",-0.24,50.41,50.50,50.13,1608002 +"WMT",49.70,"6/11/2007","10:35.16",-0.38,49.90,49.88,49.60,2151963 +"UTX",69.68,"6/11/2007","10:35.18",-0.55,69.85,70.06,69.60,563123 +"DD",50.84,"6/11/2007","10:35.19",-0.29,51.13,51.18,50.60,757782 +"XOM",82.85,"6/11/2007","10:35.19",0.17,82.68,83.02,82.41,2635278 +"AIG",71.37,"6/11/2007","10:35.25",-0.16,71.29,71.50,71.26,987979 +"BA",97.99,"6/11/2007","10:35.31",-0.20,98.25,98.73,97.85,558932 +"C",52.97,"6/11/2007","10:35.31",-0.36,53.20,53.15,52.89,1852779 +"HPQ",46.00,"6/11/2007","10:35.31",0.30,45.80,46.26,45.59,2474322 +"MMM",85.60,"6/11/2007","10:35.31",-0.34,85.94,85.78,85.45,532441 +"XOM",82.86,"6/11/2007","10:35.36",0.18,82.68,83.02,82.41,2644367 +"CAT",78.53,"6/11/2007","10:35.43",0.01,78.32,78.88,77.99,784141 +"AXP",62.89,"6/11/2007","10:35.46",-0.15,62.79,62.99,62.38,1354950 +"WMT",49.71,"6/11/2007","10:35.46",-0.37,49.90,49.88,49.60,2165283 +"BA",98.00,"6/11/2007","10:35.51",-0.19,98.25,98.73,97.85,560978 +"UTX",69.69,"6/11/2007","10:35.52",-0.54,69.85,70.06,69.60,571442 +"XOM",82.87,"6/11/2007","10:35.52",0.19,82.68,83.02,82.41,2652922 +"DD",50.83,"6/11/2007","10:35.55",-0.30,51.13,51.18,50.60,764002 +"MRK",50.41,"6/11/2007","10:36.01",0.27,50.30,50.58,49.66,2773981 +"AXP",62.90,"6/11/2007","10:36.13",-0.14,62.79,62.99,62.38,1358662 +"WMT",49.70,"6/11/2007","10:36.18",-0.38,49.90,49.88,49.60,2175549 +"CAT",78.52,"6/11/2007","10:36.21",-0.00,78.32,78.88,77.99,788000 +"C",52.98,"6/11/2007","10:36.22",-0.35,53.20,53.15,52.89,1872187 +"MO",69.91,"6/11/2007","10:36.25",-0.39,70.25,70.30,69.85,1822261 +"UTX",69.70,"6/11/2007","10:36.28",-0.53,69.85,70.06,69.60,574939 +"MRK",50.42,"6/11/2007","10:36.29",0.28,50.30,50.58,49.66,2787468 +"DD",50.82,"6/11/2007","10:36.31",-0.31,51.13,51.18,50.60,770222 +"HPQ",45.99,"6/11/2007","10:36.31",0.29,45.80,46.26,45.59,2492597 +"IBM",103.20,"6/11/2007","10:36.31",0.13,102.87,103.60,102.77,1246223 +"JNJ",62.53,"6/11/2007","10:36.31",0.40,62.89,62.75,62.08,1860587 +"AXP",62.91,"6/11/2007","10:36.37",-0.13,62.79,62.99,62.38,1363172 +"T",40.02,"6/11/2007","10:36.38",-0.24,40.20,40.19,39.87,2780369 +"HON",57.07,"6/11/2007","10:36.41",-0.31,57.25,57.33,57.02,536967 +"AA",39.57,"6/11/2007","10:36.51",-0.09,39.67,40.15,39.31,1006016 +"INTC",21.86,"6/11/2007","10:36.51",0.03,21.70,21.86,21.82,8781636 +"MSFT",30.10,"6/11/2007","10:36.51",0.05,30.05,30.22,29.95,12789283 +"WMT",49.69,"6/11/2007","10:36.53",-0.39,49.90,49.88,49.60,2183424 +"MRK",50.43,"6/11/2007","10:36.57",0.29,50.30,50.58,49.66,2800954 +"AXP",62.92,"6/11/2007","10:37.01",-0.12,62.79,62.99,62.38,1367682 +"BA",97.99,"6/11/2007","10:37.01",-0.20,98.25,98.73,97.85,568076 +"CAT",78.51,"6/11/2007","10:37.01",-0.01,78.32,78.88,77.99,792284 +"HD",37.75,"6/11/2007","10:37.01",-0.20,37.78,37.76,37.62,1920854 +"VZ",43.18,"6/11/2007","10:37.01",0.11,42.95,43.18,42.78,1827069 +"XOM",82.88,"6/11/2007","10:37.01",0.20,82.68,83.02,82.41,2685056 +"UTX",69.71,"6/11/2007","10:37.04",-0.52,69.85,70.06,69.60,576919 +"C",52.99,"6/11/2007","10:37.05",-0.34,53.20,53.15,52.89,1887996 +"DD",50.81,"6/11/2007","10:37.07",-0.32,51.13,51.18,50.60,776442 +"MO",69.92,"6/11/2007","10:37.13",-0.38,70.25,70.30,69.85,1830241 +"GE",37.31,"6/11/2007","10:37.16",-0.01,37.07,37.41,37.12,3959852 +"AXP",62.93,"6/11/2007","10:37.25",-0.11,62.79,62.99,62.38,1372192 +"MRK",50.44,"6/11/2007","10:37.25",0.30,50.30,50.58,49.66,2814441 +"WMT",49.68,"6/11/2007","10:37.29",-0.40,49.90,49.88,49.60,2191524 +"HPQ",45.98,"6/11/2007","10:37.31",0.28,45.80,46.26,45.59,2510872 +"IBM",103.21,"6/11/2007","10:37.31",0.14,102.87,103.60,102.77,1253623 +"KO",51.38,"6/11/2007","10:37.31",-0.29,51.67,51.79,51.34,4729957 +"CAT",78.50,"6/11/2007","10:37.41",-0.02,78.32,78.88,77.99,796567 +"UTX",69.72,"6/11/2007","10:37.41",-0.51,69.85,70.06,69.60,578954 +"DD",50.80,"6/11/2007","10:37.43",-0.33,51.13,51.18,50.60,782662 +"C",53.00,"6/11/2007","10:37.48",-0.33,53.20,53.15,52.89,1903805 +"AXP",62.94,"6/11/2007","10:37.49",-0.10,62.79,62.99,62.38,1376702 +"MRK",50.45,"6/11/2007","10:37.53",0.31,50.30,50.58,49.66,2827928 +"T",40.01,"6/11/2007","10:37.53",-0.25,40.20,40.19,39.87,2820769 +"HON",57.06,"6/11/2007","10:38.01",-0.32,57.25,57.33,57.02,549000 +"MCD",51.20,"6/11/2007","10:38.01",-0.21,51.47,51.42,50.80,882988 +"MMM",85.61,"6/11/2007","10:38.01",-0.33,85.94,85.78,85.45,540040 +"MO",69.93,"6/11/2007","10:38.01",-0.37,70.25,70.30,69.85,1838221 +"WMT",49.67,"6/11/2007","10:38.04",-0.41,49.90,49.88,49.60,2199399 +"AXP",62.95,"6/11/2007","10:38.13",-0.09,62.79,62.99,62.38,1381212 +"UTX",69.73,"6/11/2007","10:38.17",-0.50,69.85,70.06,69.60,580934 +"DD",50.79,"6/11/2007","10:38.19",-0.34,51.13,51.18,50.60,788882 +"CAT",78.49,"6/11/2007","10:38.21",-0.03,78.32,78.88,77.99,800850 +"MRK",50.46,"6/11/2007","10:38.22",0.32,50.30,50.58,49.66,2841896 +"AA",39.58,"6/11/2007","10:38.31",-0.08,39.67,40.15,39.31,1018050 +"AIG",71.38,"6/11/2007","10:38.31",-0.15,71.29,71.50,71.26,1014190 +"C",53.01,"6/11/2007","10:38.31",-0.32,53.20,53.15,52.89,1919614 +"HPQ",45.97,"6/11/2007","10:38.31",0.27,45.80,46.26,45.59,2529147 +"IBM",103.22,"6/11/2007","10:38.31",0.15,102.87,103.60,102.77,1261023 +"INTC",21.87,"6/11/2007","10:38.31",0.04,21.70,21.87,21.82,8885283 +"JPM",50.18,"6/11/2007","10:38.31",-0.23,50.41,50.50,50.13,1649120 +"MSFT",30.09,"6/11/2007","10:38.31",0.04,30.05,30.22,29.95,12918169 +"PG",63.08,"6/11/2007","10:38.31",0.01,62.80,63.10,62.61,1390247 +"AXP",62.96,"6/11/2007","10:38.37",-0.08,62.79,62.99,62.38,1385722 +"WMT",49.66,"6/11/2007","10:38.39",-0.42,49.90,49.88,49.60,2207274 +"MO",69.94,"6/11/2007","10:38.49",-0.36,70.25,70.30,69.85,1846201 +"MRK",50.47,"6/11/2007","10:38.50",0.33,50.30,50.58,49.66,2855383 +"UTX",69.74,"6/11/2007","10:38.53",-0.49,69.85,70.06,69.60,582914 +"DD",50.78,"6/11/2007","10:38.55",-0.35,51.13,51.18,50.60,795102 +"AXP",62.97,"6/11/2007","10:39.01",-0.07,62.79,62.99,62.38,1390232 +"BA",97.98,"6/11/2007","10:39.01",-0.21,98.25,98.73,97.85,580226 +"CAT",78.48,"6/11/2007","10:39.01",-0.04,78.32,78.88,77.99,805134 +"HD",37.74,"6/11/2007","10:39.01",-0.21,37.78,37.76,37.62,1940104 +"VZ",43.19,"6/11/2007","10:39.01",0.12,42.95,43.19,42.78,1861219 +"XOM",82.89,"6/11/2007","10:39.01",0.21,82.68,83.02,82.41,2739856 +"T",40.00,"6/11/2007","10:39.08",-0.26,40.20,40.19,39.87,2861169 +"C",53.02,"6/11/2007","10:39.13",-0.31,53.20,53.15,52.89,1935055 +"WMT",49.65,"6/11/2007","10:39.15",-0.43,49.90,49.88,49.60,2215374 +"MRK",50.48,"6/11/2007","10:39.18",0.34,50.30,50.58,49.66,2868869 +"HON",57.05,"6/11/2007","10:39.21",-0.33,57.25,57.33,57.02,561033 +"AXP",62.98,"6/11/2007","10:39.25",-0.06,62.79,62.99,62.38,1394742 +"UTX",69.75,"6/11/2007","10:39.30",-0.48,69.85,70.06,69.60,584949 +"DD",50.77,"6/11/2007","10:39.31",-0.36,51.13,51.18,50.60,801322 +"HPQ",45.96,"6/11/2007","10:39.31",0.26,45.80,46.26,45.59,2547422 +"IBM",103.23,"6/11/2007","10:39.31",0.16,102.87,103.60,102.77,1268423 +"JNJ",62.52,"6/11/2007","10:39.31",0.39,62.89,62.75,62.08,1884737 +"MO",69.95,"6/11/2007","10:39.37",-0.35,70.25,70.30,69.85,1854181 +"CAT",78.47,"6/11/2007","10:39.41",-0.05,78.32,78.88,77.99,809417 +"GE",37.32,"6/11/2007","10:39.46",0.00,37.07,37.41,37.12,4024852 +"MRK",50.49,"6/11/2007","10:39.46",0.35,50.30,50.58,49.66,2882356 +"AXP",62.99,"6/11/2007","10:39.49",-0.05,62.79,62.99,62.38,1399252 +"WMT",49.64,"6/11/2007","10:39.50",-0.44,49.90,49.88,49.60,2223249 +"C",53.03,"6/11/2007","10:39.56",-0.30,53.20,53.15,52.89,1950864 +"UTX",69.76,"6/11/2007","10:40.06",-0.47,69.85,70.06,69.60,586929 +"DD",50.76,"6/11/2007","10:40.07",-0.37,51.13,51.18,50.60,807542 +"AA",39.59,"6/11/2007","10:40.11",-0.07,39.67,40.15,39.31,1030083 +"INTC",21.88,"6/11/2007","10:40.11",0.05,21.70,21.88,21.82,8988930 +"MSFT",30.08,"6/11/2007","10:40.11",0.03,30.05,30.22,29.95,13047055 +"XOM",82.88,"6/11/2007","10:40.11",0.20,82.68,83.02,82.41,2770515 +"AXP",62.98,"6/11/2007","10:40.13",-0.06,62.79,62.99,62.38,1402771 +"MRK",50.48,"6/11/2007","10:40.19",0.34,50.30,50.58,49.66,2895179 +"MMM",85.60,"6/11/2007","10:40.22",-0.34,85.94,85.78,85.45,546432 +"T",39.99,"6/11/2007","10:40.23",-0.27,40.20,40.19,39.87,2901569 +"WMT",49.63,"6/11/2007","10:40.25",-0.45,49.90,49.88,49.60,2231124 +"HPQ",45.95,"6/11/2007","10:40.31",0.25,45.80,46.26,45.59,2565697 +"XOM",82.87,"6/11/2007","10:40.32",0.19,82.68,83.02,82.41,2777608 +"AXP",62.97,"6/11/2007","10:40.39",-0.07,62.79,62.99,62.38,1405674 +"C",53.04,"6/11/2007","10:40.39",-0.29,53.20,53.15,52.89,1966673 +"UTX",69.77,"6/11/2007","10:40.42",-0.46,69.85,70.06,69.60,588909 +"DD",50.75,"6/11/2007","10:40.43",-0.38,51.13,51.18,50.60,813762 +"IBM",103.22,"6/11/2007","10:40.46",0.15,102.87,103.60,102.77,1278056 +"CAT",78.48,"6/11/2007","10:40.51",-0.04,78.32,78.88,77.99,815327 +"XOM",82.86,"6/11/2007","10:40.53",0.18,82.68,83.02,82.41,2784702 +"MRK",50.47,"6/11/2007","10:40.57",0.33,50.30,50.58,49.66,2907339 +"WMT",49.62,"6/11/2007","10:41.01",-0.46,49.90,49.88,49.60,2239138 +"AXP",62.96,"6/11/2007","10:41.05",-0.08,62.79,62.99,62.38,1408578 +"MMM",85.59,"6/11/2007","10:41.05",-0.35,85.94,85.78,85.45,549428 +"DD",50.74,"6/11/2007","10:41.14",-0.39,51.13,51.18,50.60,820279 +"XOM",82.85,"6/11/2007","10:41.15",0.17,82.68,83.02,82.41,2792133 +"BA",97.99,"6/11/2007","10:41.16",-0.20,98.25,98.73,97.85,597878 +"JNJ",62.51,"6/11/2007","10:41.16",0.38,62.89,62.75,62.08,1899459 +"C",53.03,"6/11/2007","10:41.17",-0.30,53.20,53.15,52.89,1978405 +"MSFT",30.07,"6/11/2007","10:41.21",0.02,30.05,30.22,29.95,13144626 +"PG",63.07,"6/11/2007","10:41.21",0.00,62.80,63.10,62.61,1444508 +"UTX",69.76,"6/11/2007","10:41.25",-0.47,69.85,70.06,69.60,592149 +"AIG",71.37,"6/11/2007","10:41.26",-0.16,71.29,71.50,71.26,1039401 +"HPQ",45.94,"6/11/2007","10:41.26",0.24,45.80,46.26,45.59,2587919 +"GE",37.31,"6/11/2007","10:41.27",-0.01,37.07,37.41,37.12,4100163 +"AA",39.58,"6/11/2007","10:41.31",-0.08,39.67,40.15,39.31,1040567 +"AXP",62.95,"6/11/2007","10:41.31",-0.09,62.79,62.99,62.38,1411481 +"MRK",50.46,"6/11/2007","10:41.34",0.32,50.30,50.58,49.66,2919179 +"XOM",82.84,"6/11/2007","10:41.36",0.16,82.68,83.02,82.41,2799226 +"T",39.98,"6/11/2007","10:41.38",-0.28,40.20,40.19,39.87,2946516 +"DD",50.73,"6/11/2007","10:41.41",-0.40,51.13,51.18,50.60,827182 +"JNJ",62.50,"6/11/2007","10:41.46",0.37,62.89,62.75,62.08,1904675 +"MMM",85.58,"6/11/2007","10:41.48",-0.36,85.94,85.78,85.45,552423 +"C",53.02,"6/11/2007","10:41.51",-0.31,53.20,53.15,52.89,1986429 +"AXP",62.94,"6/11/2007","10:41.56",-0.10,62.79,62.99,62.38,1414273 +"XOM",82.83,"6/11/2007","10:41.57",0.15,82.68,83.02,82.41,2806319 +"GM",31.14,"6/11/2007","10:42.01",0.14,31.00,31.50,31.14,4525663 +"PG",63.06,"6/11/2007","10:42.01",-0.01,62.80,63.10,62.61,1462341 +"MSFT",30.06,"6/11/2007","10:42.03",0.01,30.05,30.22,29.95,13213458 +"DD",50.72,"6/11/2007","10:42.09",-0.41,51.13,51.18,50.60,834340 +"MRK",50.45,"6/11/2007","10:42.12",0.31,50.30,50.58,49.66,2931339 +"UTX",69.75,"6/11/2007","10:42.13",-0.48,69.85,70.06,69.60,596469 +"AIG",71.36,"6/11/2007","10:42.16",-0.17,71.29,71.50,71.26,1045284 +"HPQ",45.93,"6/11/2007","10:42.16",0.23,45.80,46.26,45.59,2613669 +"IBM",103.21,"6/11/2007","10:42.16",0.14,102.87,103.60,102.77,1289906 +"JNJ",62.49,"6/11/2007","10:42.16",0.36,62.89,62.75,62.08,1909890 +"JPM",50.19,"6/11/2007","10:42.16",-0.22,50.41,50.50,50.13,1701911 +"XOM",82.82,"6/11/2007","10:42.18",0.14,82.68,83.02,82.41,2813413 +"GE",37.30,"6/11/2007","10:42.19",-0.02,37.07,37.41,37.12,4183450 +"AXP",62.93,"6/11/2007","10:42.22",-0.11,62.79,62.99,62.38,1417176 +"C",53.01,"6/11/2007","10:42.24",-0.32,53.20,53.15,52.89,1994217 +"AA",39.57,"6/11/2007","10:42.31",-0.09,39.67,40.15,39.31,1049447 +"CAT",78.49,"6/11/2007","10:42.31",-0.03,78.32,78.88,77.99,822927 +"MCD",51.21,"6/11/2007","10:42.31",-0.20,51.47,51.42,50.80,930751 +"MMM",85.57,"6/11/2007","10:42.31",-0.37,85.94,85.78,85.45,555419 +"MO",69.96,"6/11/2007","10:42.31",-0.34,70.25,70.30,69.85,1925451 +"VZ",43.18,"6/11/2007","10:42.31",0.11,42.95,43.19,42.78,1925172 diff --git a/Work/follow.py b/Work/follow.py new file mode 100644 index 000000000..7cdc58f17 --- /dev/null +++ b/Work/follow.py @@ -0,0 +1,29 @@ +# follow.py +import os +import time + + +def follow(filename): + # f = open('Data/stocklog.csv') + f = open(filename, 'r') + f.seek(0, os.SEEK_END) # Move file pointer 0 bytes from end of file + while True: + line = f.readline() + if line == '': + time.sleep(0.1) # Sleep briefly and retry + continue + yield line + + +if __name__ == '__main__': + import report + + portfolio = report.read_portfolio('../../Data/portfolio.csv') + + for line in follow('../../Data/portfolio.csv'): + fields = line.split(',') + name = fields[0].strip('"') + price = float(fields[1]) + change = float(fields[4]) + if name in portfolio: + print(f'{name:>10s} {price:>10.2f} {change:>10.2f}') diff --git a/Work/pcost.py b/Work/pcost.py index a8e07399e..8ecffa4c8 100644 --- a/Work/pcost.py +++ b/Work/pcost.py @@ -7,7 +7,8 @@ def portfolio_cost(filename): Computes the total cost (shares*price) of a portfolio file ''' portfolio = report.read_portfolio(filename) - return sum([s.cost() for s in portfolio]) + # return sum([s.cost for s in portfolio]) + return portfolio.total_cost def main(args): if len(args) != 2: diff --git a/Work/portfolio.py b/Work/portfolio.py new file mode 100644 index 000000000..9aeeff504 --- /dev/null +++ b/Work/portfolio.py @@ -0,0 +1,27 @@ +class Portfolio: + + def __init__(self, holdings): + self._holdings = holdings + + def __iter__(self): + return self._holdings.__iter__() + + def __len__(self): + return len(self._holdings) + + def __getitem__(self, index): + return self._holdings[index] + + def __contains__(self, name): + return any(s.name == name for s in self._holdings) + + @property + def total_cost(self): + return sum(s.cost for s in self._holdings) + + def tabulate_shares(self): + from collections import Counter + total_shares = Counter() + for s in self._holdings: + total_shares[s.name] += s.shares + return total_shares diff --git a/Work/report.py b/Work/report.py index e62d85d56..ec63e6e31 100644 --- a/Work/report.py +++ b/Work/report.py @@ -1,8 +1,9 @@ # report.py import fileparse -import stock +from stock import Stock import tableformat +from portfolio import Portfolio def read_portfolio(filename): @@ -13,7 +14,8 @@ def read_portfolio(filename): with open(filename) as lines: portdicts = fileparse.parse_csv( lines, select=['name', 'shares', 'price'], types=[str, int, float]) - return [stock.Stock(d['name'], d['shares'], d['price']) for d in portdicts] + portfolio = [Stock(d['name'], d['shares'], d['price']) for d in portdicts] + return Portfolio(portfolio) def read_prices(filename): diff --git a/Work/stock.py b/Work/stock.py index 1072879e5..8bf548725 100644 --- a/Work/stock.py +++ b/Work/stock.py @@ -1,4 +1,5 @@ class Stock: + __slots__ = ('name', '_shares', 'price') def __init__(self, name, shares, price): self.name = name self.shares = shares @@ -7,9 +8,19 @@ def __init__(self, name, shares, price): def __repr__(self): return f'Stock({self.name}, {self.shares}, {self.price})' + @property + def shares(self): + return self._shares + + @shares.setter + def shares(self, value): + if not isinstance(value, int): + raise TypeError('Expected int') + self._shares = value + + @property def cost(self): return self.shares * self.price def sell(self, nshares): self.shares -= nshares - diff --git a/Work/ticker.py b/Work/ticker.py new file mode 100644 index 000000000..3330a7331 --- /dev/null +++ b/Work/ticker.py @@ -0,0 +1,54 @@ +# ticker.py + +from follow import follow +import csv +import report +from tableformat import create_formatter, print_table + + +def select_columns(rows, indices): + for row in rows: + yield [row[index] for index in indices] + + +def convert_types(rows, types): + for row in rows: + yield [func(val) for func, val in zip(types, row)] + + +def make_dicts(rows, headers): + for row in rows: + yield dict(zip(headers, row)) + + +def filter_symbols(rows, names): + # for row in rows: + # if row['name'] in names: + # yield row + return (row for row in rows if row['name'] in names) + + +def parse_stock_data(lines): + rows = csv.reader(lines) + rows = select_columns(rows, [0, 1, 4]) + rows = convert_types(rows, [str, float, float]) + rows = make_dicts(rows, ['name', 'price', 'change']) + return rows + + +def ticker(portfile, logfile, fmt): + portfolio = report.read_portfolio(portfile) + rows = parse_stock_data(follow(logfile)) + rows = filter_symbols(rows, portfolio) + formatter = create_formatter(fmt) + formatter.headings(['Name', 'Price', 'Change']) + for row in rows: + formatter.row( + [row['name'], f"{row['price']:0.2f}", f"{row['change']:0.2f}"]) + + +if __name__ == '__main__': + lines = follow('Data/stocklog.csv') + rows = parse_stock_data(lines) + for row in rows: + print(row) From 25408ef8c0d5f75bc245994037a50716865a71da Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Sun, 7 Jun 2020 17:54:03 -0500 Subject: [PATCH 29/33] updates through 7.10 --- Work/Data/stocklog.csv | 2846 ---------------------------------------- Work/report.py | 7 +- Work/stock.py | 20 +- Work/timethis.py | 21 + Work/typedproperty.py | 44 + 5 files changed, 78 insertions(+), 2860 deletions(-) delete mode 100644 Work/Data/stocklog.csv create mode 100644 Work/timethis.py create mode 100644 Work/typedproperty.py diff --git a/Work/Data/stocklog.csv b/Work/Data/stocklog.csv deleted file mode 100644 index bde62d464..000000000 --- a/Work/Data/stocklog.csv +++ /dev/null @@ -1,2846 +0,0 @@ -"AA",39.31,"6/11/2007","09:30.00",-0.35,39.67,39.31,39.31,75600 -"AIG",71.26,"6/11/2007","09:30.00",-0.27,71.29,71.26,71.26,73400 -"AXP",62.38,"6/11/2007","09:30.00",-0.66,62.79,62.38,62.38,834350 -"BA",98.31,"6/11/2007","09:30.00",0.12,98.25,98.31,98.31,37450 -"C",52.99,"6/11/2007","09:30.00",-0.34,53.20,52.99,52.99,82500 -"CAT",77.99,"6/11/2007","09:30.00",-0.53,78.32,77.99,77.99,169282 -"DD",50.60,"6/11/2007","09:30.00",-0.53,51.13,50.60,50.60,9750 -"DIS",34.04,"6/11/2007","09:30.00",-0.16,34.28,34.04,34.04,105100 -"GE",37.12,"6/11/2007","09:30.00",-0.20,37.07,37.12,37.12,175900 -"GM",31.50,"6/11/2007","09:30.00",0.50,31.00,31.50,31.50,177454 -"HD",37.62,"6/11/2007","09:30.00",-0.33,37.78,37.62,37.62,114969 -"HON",57.02,"6/11/2007","09:30.00",-0.36,57.25,57.02,57.02,111800 -"HPQ",45.59,"6/11/2007","09:30.00",-0.11,45.80,45.59,45.59,121100 -"IBM",102.77,"6/11/2007","09:30.00",-0.30,102.87,102.77,102.77,73900 -"INTC",21.82,"6/11/2007","09:30.00",-0.01,21.70,21.82,21.82,1796393 -"JNJ",62.08,"6/11/2007","09:30.00",-0.05,62.89,62.08,62.08,253400 -"JPM",50.25,"6/11/2007","09:30.00",-0.16,50.41,50.25,50.25,185650 -"KO",51.63,"6/11/2007","09:30.00",-0.04,51.67,51.63,51.63,3952150 -"MCD",50.80,"6/11/2007","09:30.00",-0.61,51.47,50.80,50.80,92400 -"MMM",85.75,"6/11/2007","09:30.00",-0.19,85.94,85.75,85.75,156100 -"MO",70.30,"6/11/2007","09:30.00",0.00,70.25,70.30,70.30,362600 -"MRK",49.66,"6/11/2007","09:30.00",-0.48,50.30,49.66,49.66,1254100 -"MSFT",29.95,"6/11/2007","09:30.00",-0.10,30.05,29.95,29.95,4861715 -"PFE",26.31,"6/11/2007","09:30.00",-0.21,26.50,26.31,26.31,436150 -"PG",62.61,"6/11/2007","09:30.00",-0.46,62.80,62.61,62.61,80754 -"T",39.87,"6/11/2007","09:30.00",-0.39,40.20,39.87,39.87,508700 -"UTX",69.71,"6/11/2007","09:30.00",-0.52,69.85,69.71,69.71,97050 -"VZ",42.78,"6/11/2007","09:30.00",-0.29,42.95,42.78,42.78,119300 -"WMT",49.87,"6/11/2007","09:30.00",-0.21,49.90,49.87,49.87,456450 -"XOM",82.64,"6/11/2007","09:30.00",-0.04,82.68,82.64,82.64,144750 -"AA",39.32,"6/11/2007","09:30.01",-0.34,39.67,39.32,39.31,75894 -"AXP",62.39,"6/11/2007","09:30.01",-0.65,62.79,62.39,62.38,834629 -"GE",37.13,"6/11/2007","09:30.01",-0.19,37.07,37.13,37.12,177339 -"XOM",82.63,"6/11/2007","09:30.01",-0.05,82.68,82.64,82.63,145684 -"HPQ",45.60,"6/11/2007","09:30.02",-0.10,45.80,45.60,45.59,122111 -"MCD",50.81,"6/11/2007","09:30.05",-0.60,51.47,50.81,50.80,93678 -"CAT",78.00,"6/11/2007","09:30.06",-0.52,78.32,78.00,77.99,170217 -"MRK",49.67,"6/11/2007","09:30.07",-0.47,50.30,49.67,49.66,1257973 -"JNJ",62.09,"6/11/2007","09:30.09",-0.04,62.89,62.09,62.08,256102 -"MO",70.29,"6/11/2007","09:30.09",-0.01,70.25,70.30,70.29,365314 -"PG",62.62,"6/11/2007","09:30.09",-0.45,62.80,62.62,62.61,86011 -"DIS",34.05,"6/11/2007","09:30.10",-0.15,34.28,34.05,34.04,107963 -"MMM",85.74,"6/11/2007","09:30.10",-0.20,85.94,85.75,85.74,157256 -"T",39.88,"6/11/2007","09:30.10",-0.38,40.20,39.88,39.87,514789 -"VZ",42.79,"6/11/2007","09:30.11",-0.28,42.95,42.79,42.78,123028 -"DD",50.61,"6/11/2007","09:30.13",-0.52,51.13,50.61,50.60,12897 -"MRK",49.68,"6/11/2007","09:30.13",-0.46,50.30,49.68,49.66,1261293 -"MCD",50.82,"6/11/2007","09:30.15",-0.59,51.47,50.82,50.80,96234 -"AIG",71.27,"6/11/2007","09:30.16",-0.26,71.29,71.27,71.26,78826 -"HON",57.03,"6/11/2007","09:30.16",-0.35,57.25,57.03,57.02,112829 -"IBM",102.78,"6/11/2007","09:30.17",-0.29,102.87,102.78,102.77,78308 -"CAT",78.01,"6/11/2007","09:30.18",-0.51,78.32,78.01,77.99,172087 -"AXP",62.40,"6/11/2007","09:30.19",-0.64,62.79,62.40,62.38,839662 -"HPQ",45.61,"6/11/2007","09:30.19",-0.09,45.80,45.61,45.59,130710 -"MRK",49.69,"6/11/2007","09:30.20",-0.45,50.30,49.69,49.66,1265166 -"C",53.00,"6/11/2007","09:30.21",-0.33,53.20,53.00,52.99,98739 -"PFE",26.32,"6/11/2007","09:30.21",-0.20,26.50,26.32,26.31,459451 -"WMT",49.86,"6/11/2007","09:30.21",-0.22,49.90,49.87,49.86,469268 -"AA",39.33,"6/11/2007","09:30.22",-0.33,39.67,39.33,39.31,82089 -"MCD",50.83,"6/11/2007","09:30.25",-0.58,51.47,50.83,50.80,98791 -"MO",70.28,"6/11/2007","09:30.26",-0.02,70.25,70.30,70.28,370443 -"MRK",49.70,"6/11/2007","09:30.26",-0.44,50.30,49.70,49.66,1268486 -"PG",62.63,"6/11/2007","09:30.26",-0.44,62.80,62.63,62.61,95941 -"JNJ",62.10,"6/11/2007","09:30.27",-0.03,62.89,62.10,62.08,261508 -"XOM",82.62,"6/11/2007","09:30.27",-0.06,82.68,82.64,82.62,169983 -"DIS",34.06,"6/11/2007","09:30.29",-0.14,34.28,34.06,34.04,113403 -"T",39.89,"6/11/2007","09:30.29",-0.37,40.20,39.89,39.87,526360 -"CAT",78.02,"6/11/2007","09:30.30",-0.50,78.32,78.02,77.99,173958 -"MMM",85.73,"6/11/2007","09:30.30",-0.21,85.94,85.75,85.73,159569 -"GM",31.49,"6/11/2007","09:30.31",0.49,31.00,31.50,31.49,223779 -"HD",37.63,"6/11/2007","09:30.31",-0.32,37.78,37.63,37.62,125653 -"MRK",49.71,"6/11/2007","09:30.33",-0.43,50.30,49.71,49.66,1272359 -"VZ",42.80,"6/11/2007","09:30.33",-0.27,42.95,42.80,42.78,130486 -"MCD",50.84,"6/11/2007","09:30.34",-0.57,51.47,50.84,50.80,101092 -"GE",37.14,"6/11/2007","09:30.35",-0.18,37.07,37.14,37.12,226299 -"JPM",50.26,"6/11/2007","09:30.35",-0.15,50.41,50.26,50.25,201735 -"UTX",69.72,"6/11/2007","09:30.35",-0.51,69.85,69.72,69.71,102577 -"HPQ",45.62,"6/11/2007","09:30.36",-0.08,45.80,45.62,45.59,139309 -"MSFT",29.96,"6/11/2007","09:30.36",-0.09,30.05,29.96,29.95,4932859 -"AXP",62.41,"6/11/2007","09:30.37",-0.63,62.79,62.41,62.38,844694 -"DD",50.62,"6/11/2007","09:30.37",-0.51,51.13,50.62,50.60,18707 -"MRK",49.72,"6/11/2007","09:30.39",-0.42,50.30,49.72,49.66,1275679 -"PG",62.64,"6/11/2007","09:30.42",-0.43,62.80,62.64,62.61,105288 -"CAT",78.03,"6/11/2007","09:30.43",-0.49,78.32,78.03,77.99,175984 -"MO",70.27,"6/11/2007","09:30.43",-0.03,70.25,70.30,70.27,375571 -"AA",39.34,"6/11/2007","09:30.44",-0.32,39.67,39.34,39.31,88579 -"MCD",50.85,"6/11/2007","09:30.44",-0.56,51.47,50.85,50.80,103649 -"JNJ",62.11,"6/11/2007","09:30.45",-0.02,62.89,62.11,62.08,266914 -"AIG",71.28,"6/11/2007","09:30.46",-0.25,71.29,71.28,71.26,89001 -"HON",57.04,"6/11/2007","09:30.46",-0.34,57.25,57.04,57.02,114759 -"MRK",49.73,"6/11/2007","09:30.46",-0.41,50.30,49.73,49.66,1279553 -"DIS",34.07,"6/11/2007","09:30.47",-0.13,34.28,34.07,34.04,118557 -"T",39.90,"6/11/2007","09:30.47",-0.36,40.20,39.90,39.87,537322 -"IBM",102.79,"6/11/2007","09:30.51",-0.28,102.87,102.79,102.77,87125 -"MMM",85.72,"6/11/2007","09:30.51",-0.22,85.94,85.75,85.72,161998 -"HPQ",45.63,"6/11/2007","09:30.52",-0.07,45.80,45.63,45.59,147403 -"MRK",49.74,"6/11/2007","09:30.52",-0.40,50.30,49.74,49.66,1282873 -"MCD",50.86,"6/11/2007","09:30.54",-0.55,51.47,50.86,50.80,106205 -"VZ",42.81,"6/11/2007","09:30.54",-0.26,42.95,42.81,42.78,137605 -"XOM",82.61,"6/11/2007","09:30.54",-0.07,82.68,82.64,82.61,195217 -"CAT",78.04,"6/11/2007","09:30.55",-0.48,78.32,78.04,77.99,177855 -"AXP",62.42,"6/11/2007","09:30.56",-0.62,62.79,62.42,62.38,850006 -"MRK",49.75,"6/11/2007","09:30.59",-0.39,50.30,49.75,49.66,1286746 -"PG",62.65,"6/11/2007","09:30.59",-0.42,62.80,62.65,62.61,115219 -"C",53.01,"6/11/2007","09:31.01",-0.32,53.20,53.01,52.99,129673 -"DD",50.63,"6/11/2007","09:31.01",-0.50,51.13,50.63,50.60,24517 -"INTC",21.83,"6/11/2007","09:31.01",0.00,21.70,21.83,21.82,1911365 -"MO",70.26,"6/11/2007","09:31.01",-0.04,70.25,70.30,70.26,381001 -"PFE",26.33,"6/11/2007","09:31.01",-0.19,26.50,26.33,26.31,503834 -"WMT",49.85,"6/11/2007","09:31.01",-0.23,49.90,49.87,49.85,493685 -"JNJ",62.12,"6/11/2007","09:31.02",-0.01,62.89,62.12,62.08,272020 -"MCD",50.87,"6/11/2007","09:31.03",-0.54,51.47,50.87,50.80,108506 -"MRK",49.76,"6/11/2007","09:31.05",-0.38,50.30,49.76,49.66,1290066 -"AA",39.35,"6/11/2007","09:31.06",-0.31,39.67,39.35,39.31,95069 -"DIS",34.08,"6/11/2007","09:31.06",-0.12,34.28,34.08,34.04,123997 -"T",39.91,"6/11/2007","09:31.06",-0.35,40.20,39.91,39.87,548893 -"CAT",78.05,"6/11/2007","09:31.07",-0.47,78.32,78.05,77.99,179726 -"GE",37.15,"6/11/2007","09:31.09",-0.17,37.07,37.15,37.12,275259 -"HPQ",45.64,"6/11/2007","09:31.09",-0.06,45.80,45.64,45.59,156002 -"JPM",50.27,"6/11/2007","09:31.09",-0.14,50.41,50.27,50.25,217361 -"UTX",69.73,"6/11/2007","09:31.09",-0.50,69.85,69.73,69.71,107946 -"MMM",85.71,"6/11/2007","09:31.11",-0.23,85.94,85.75,85.71,164312 -"MRK",49.77,"6/11/2007","09:31.12",-0.37,50.30,49.77,49.66,1293939 -"MCD",50.88,"6/11/2007","09:31.13",-0.53,51.47,50.88,50.80,111063 -"AXP",62.43,"6/11/2007","09:31.14",-0.61,62.79,62.43,62.38,855039 -"AIG",71.29,"6/11/2007","09:31.16",-0.24,71.29,71.29,71.26,99176 -"HON",57.05,"6/11/2007","09:31.16",-0.33,57.25,57.05,57.02,116689 -"KO",51.64,"6/11/2007","09:31.16",-0.03,51.67,51.64,51.63,3959559 -"PG",62.66,"6/11/2007","09:31.16",-0.41,62.80,62.66,62.61,125149 -"VZ",42.82,"6/11/2007","09:31.16",-0.25,42.95,42.82,42.78,145063 -"MO",70.25,"6/11/2007","09:31.18",-0.05,70.25,70.30,70.25,386129 -"MRK",49.78,"6/11/2007","09:31.18",-0.36,50.30,49.78,49.66,1297259 -"CAT",78.06,"6/11/2007","09:31.19",-0.46,78.32,78.06,77.99,181596 -"JNJ",62.13,"6/11/2007","09:31.20",0.00,62.89,62.13,62.08,277426 -"XOM",82.60,"6/11/2007","09:31.21",-0.08,82.68,82.64,82.60,220451 -"MCD",50.89,"6/11/2007","09:31.23",-0.52,51.47,50.89,50.80,113620 -"IBM",102.80,"6/11/2007","09:31.24",-0.27,102.87,102.80,102.77,95683 -"DD",50.64,"6/11/2007","09:31.25",-0.49,51.13,50.64,50.60,30327 -"DIS",34.09,"6/11/2007","09:31.25",-0.11,34.28,34.09,34.04,129438 -"MRK",49.79,"6/11/2007","09:31.25",-0.35,50.30,49.79,49.66,1301133 -"T",39.92,"6/11/2007","09:31.25",-0.34,40.20,39.92,39.87,560464 -"HPQ",45.65,"6/11/2007","09:31.26",-0.05,45.80,45.65,45.59,164601 -"MSFT",29.97,"6/11/2007","09:31.26",-0.08,30.05,29.97,29.95,5031669 -"AA",39.36,"6/11/2007","09:31.28",-0.30,39.67,39.36,39.31,101559 -"CAT",78.07,"6/11/2007","09:31.31",-0.45,78.32,78.07,77.99,183467 -"GM",31.48,"6/11/2007","09:31.31",0.48,31.00,31.50,31.48,313442 -"HD",37.64,"6/11/2007","09:31.31",-0.31,37.78,37.64,37.62,146333 -"MMM",85.70,"6/11/2007","09:31.31",-0.24,85.94,85.75,85.70,166625 -"MRK",49.80,"6/11/2007","09:31.31",-0.34,50.30,49.80,49.66,1304453 -"MCD",50.90,"6/11/2007","09:31.32",-0.51,51.47,50.90,50.80,115921 -"PG",62.67,"6/11/2007","09:31.32",-0.40,62.80,62.67,62.61,134496 -"AXP",62.44,"6/11/2007","09:31.33",-0.60,62.79,62.44,62.38,860351 -"MO",70.24,"6/11/2007","09:31.35",-0.06,70.25,70.30,70.24,391258 -"VZ",42.83,"6/11/2007","09:31.37",-0.24,42.95,42.83,42.78,152182 -"JNJ",62.14,"6/11/2007","09:31.38",0.01,62.89,62.14,62.08,282832 -"MRK",49.81,"6/11/2007","09:31.38",-0.33,50.30,49.81,49.66,1308326 -"C",53.02,"6/11/2007","09:31.41",-0.31,53.20,53.02,52.99,160606 -"PFE",26.34,"6/11/2007","09:31.41",-0.18,26.50,26.34,26.31,548217 -"WMT",49.84,"6/11/2007","09:31.41",-0.24,49.90,49.87,49.84,518102 -"HPQ",45.66,"6/11/2007","09:31.42",-0.04,45.80,45.66,45.59,172694 -"MCD",50.91,"6/11/2007","09:31.42",-0.50,51.47,50.91,50.80,118477 -"CAT",78.08,"6/11/2007","09:31.43",-0.44,78.32,78.08,77.99,185337 -"GE",37.16,"6/11/2007","09:31.43",-0.16,37.07,37.16,37.12,324219 -"JPM",50.28,"6/11/2007","09:31.43",-0.13,50.41,50.28,50.25,232987 -"UTX",69.74,"6/11/2007","09:31.43",-0.49,69.85,69.74,69.71,113315 -"DIS",34.10,"6/11/2007","09:31.44",-0.10,34.28,34.10,34.04,134878 -"MRK",49.82,"6/11/2007","09:31.44",-0.32,50.30,49.82,49.66,1311646 -"T",39.93,"6/11/2007","09:31.44",-0.33,40.20,39.93,39.87,572035 -"AIG",71.30,"6/11/2007","09:31.46",-0.23,71.29,71.30,71.26,109351 -"HON",57.06,"6/11/2007","09:31.46",-0.32,57.25,57.06,57.02,118619 -"XOM",82.59,"6/11/2007","09:31.47",-0.09,82.68,82.64,82.59,244750 -"DD",50.65,"6/11/2007","09:31.49",-0.48,51.13,50.65,50.60,36137 -"PG",62.68,"6/11/2007","09:31.49",-0.39,62.80,62.68,62.61,144426 -"AA",39.37,"6/11/2007","09:31.50",-0.29,39.67,39.37,39.31,108049 -"AXP",62.45,"6/11/2007","09:31.51",-0.59,62.79,62.45,62.38,865383 -"MMM",85.69,"6/11/2007","09:31.51",-0.25,85.94,85.75,85.69,168938 -"MRK",49.83,"6/11/2007","09:31.51",-0.31,50.30,49.83,49.66,1315519 -"MCD",50.92,"6/11/2007","09:31.52",-0.49,51.47,50.92,50.80,121034 -"MO",70.23,"6/11/2007","09:31.52",-0.07,70.25,70.30,70.23,396386 -"CAT",78.09,"6/11/2007","09:31.55",-0.43,78.32,78.09,77.99,187208 -"JNJ",62.15,"6/11/2007","09:31.55",0.02,62.89,62.15,62.08,287938 -"IBM",102.81,"6/11/2007","09:31.57",-0.26,102.87,102.81,102.77,104241 -"MRK",49.84,"6/11/2007","09:31.57",-0.30,50.30,49.84,49.66,1318839 -"VZ",42.84,"6/11/2007","09:31.58",-0.23,42.95,42.84,42.78,159301 -"HPQ",45.67,"6/11/2007","09:31.59",-0.03,45.80,45.67,45.59,181294 -"MCD",50.93,"6/11/2007","09:32.01",-0.48,51.47,50.93,50.80,123335 -"DIS",34.11,"6/11/2007","09:32.02",-0.09,34.28,34.11,34.04,140032 -"T",39.94,"6/11/2007","09:32.02",-0.32,40.20,39.94,39.87,582997 -"MRK",49.85,"6/11/2007","09:32.04",-0.29,50.30,49.85,49.66,1322713 -"PG",62.69,"6/11/2007","09:32.06",-0.38,62.80,62.69,62.61,154357 -"CAT",78.10,"6/11/2007","09:32.07",-0.42,78.32,78.10,77.99,189079 -"MO",70.22,"6/11/2007","09:32.09",-0.08,70.25,70.30,70.22,401514 -"AXP",62.46,"6/11/2007","09:32.10",-0.58,62.79,62.46,62.38,870695 -"MRK",49.86,"6/11/2007","09:32.10",-0.28,50.30,49.86,49.66,1326033 -"AA",39.38,"6/11/2007","09:32.11",-0.28,39.67,39.38,39.31,114244 -"MCD",50.94,"6/11/2007","09:32.11",-0.47,51.47,50.94,50.80,125892 -"MMM",85.68,"6/11/2007","09:32.11",-0.26,85.94,85.75,85.68,171252 -"DD",50.66,"6/11/2007","09:32.13",-0.47,51.13,50.66,50.60,41947 -"JNJ",62.16,"6/11/2007","09:32.13",0.03,62.89,62.16,62.08,293344 -"XOM",82.58,"6/11/2007","09:32.14",-0.10,82.68,82.64,82.58,269984 -"AIG",71.31,"6/11/2007","09:32.16",-0.22,71.29,71.31,71.26,119526 -"HON",57.07,"6/11/2007","09:32.16",-0.31,57.25,57.07,57.02,120549 -"HPQ",45.68,"6/11/2007","09:32.16",-0.02,45.80,45.68,45.59,189893 -"MSFT",29.98,"6/11/2007","09:32.16",-0.07,30.05,29.98,29.95,5130479 -"MRK",49.87,"6/11/2007","09:32.17",-0.27,50.30,49.87,49.66,1329906 -"GE",37.17,"6/11/2007","09:32.18",-0.15,37.07,37.17,37.12,374619 -"JPM",50.29,"6/11/2007","09:32.18",-0.12,50.41,50.29,50.25,249072 -"UTX",69.75,"6/11/2007","09:32.18",-0.48,69.85,69.75,69.71,118842 -"CAT",78.11,"6/11/2007","09:32.19",-0.41,78.32,78.11,77.99,190949 -"VZ",42.85,"6/11/2007","09:32.20",-0.22,42.95,42.85,42.78,166759 -"C",53.03,"6/11/2007","09:32.21",-0.30,53.20,53.03,52.99,191539 -"DIS",34.12,"6/11/2007","09:32.21",-0.08,34.28,34.12,34.04,145472 -"MCD",50.95,"6/11/2007","09:32.21",-0.46,51.47,50.95,50.80,128448 -"PFE",26.35,"6/11/2007","09:32.21",-0.17,26.50,26.35,26.31,592601 -"T",39.95,"6/11/2007","09:32.21",-0.31,40.20,39.95,39.87,594568 -"WMT",49.83,"6/11/2007","09:32.21",-0.25,49.90,49.87,49.83,542518 -"PG",62.70,"6/11/2007","09:32.22",-0.37,62.80,62.70,62.61,163703 -"MRK",49.88,"6/11/2007","09:32.23",-0.26,50.30,49.88,49.66,1333226 -"MO",70.21,"6/11/2007","09:32.26",-0.09,70.25,70.30,70.21,406643 -"AXP",62.47,"6/11/2007","09:32.28",-0.57,62.79,62.47,62.38,875728 -"MRK",49.89,"6/11/2007","09:32.30",-0.25,50.30,49.89,49.66,1337099 -"CAT",78.12,"6/11/2007","09:32.31",-0.40,78.32,78.12,77.99,192820 -"GM",31.47,"6/11/2007","09:32.31",0.47,31.00,31.50,31.47,403104 -"HD",37.65,"6/11/2007","09:32.31",-0.30,37.78,37.65,37.62,167013 -"IBM",102.82,"6/11/2007","09:32.31",-0.25,102.87,102.82,102.77,113059 -"JNJ",62.17,"6/11/2007","09:32.31",0.04,62.89,62.17,62.08,298750 -"MCD",50.96,"6/11/2007","09:32.31",-0.45,51.47,50.96,50.80,131005 -"MMM",85.67,"6/11/2007","09:32.31",-0.27,85.94,85.75,85.67,173565 -"HPQ",45.69,"6/11/2007","09:32.32",-0.01,45.80,45.69,45.59,197986 -"AA",39.39,"6/11/2007","09:32.33",-0.27,39.67,39.39,39.31,120734 -"MRK",49.90,"6/11/2007","09:32.36",-0.24,50.30,49.90,49.66,1340419 -"DD",50.67,"6/11/2007","09:32.37",-0.46,51.13,50.67,50.60,47757 -"PG",62.71,"6/11/2007","09:32.39",-0.36,62.80,62.71,62.61,173634 -"DIS",34.13,"6/11/2007","09:32.40",-0.07,34.28,34.13,34.04,150913 -"MCD",50.97,"6/11/2007","09:32.40",-0.44,51.47,50.97,50.80,133306 -"T",39.96,"6/11/2007","09:32.40",-0.30,40.20,39.96,39.87,606139 -"VZ",42.86,"6/11/2007","09:32.41",-0.21,42.95,42.86,42.78,173878 -"XOM",82.57,"6/11/2007","09:32.41",-0.11,82.68,82.64,82.57,295217 -"CAT",78.13,"6/11/2007","09:32.43",-0.39,78.32,78.13,77.99,194690 -"MO",70.20,"6/11/2007","09:32.43",-0.10,70.25,70.30,70.20,411771 -"MRK",49.91,"6/11/2007","09:32.43",-0.23,50.30,49.91,49.66,1344293 -"AIG",71.32,"6/11/2007","09:32.46",-0.21,71.29,71.32,71.26,129701 -"HON",57.08,"6/11/2007","09:32.46",-0.30,57.25,57.08,57.02,122479 -"AXP",62.48,"6/11/2007","09:32.47",-0.56,62.79,62.48,62.38,881040 -"JNJ",62.18,"6/11/2007","09:32.48",0.05,62.89,62.18,62.08,303855 -"HPQ",45.70,"6/11/2007","09:32.49",0.00,45.80,45.70,45.59,206585 -"MRK",49.92,"6/11/2007","09:32.49",-0.22,50.30,49.92,49.66,1347613 -"MCD",50.98,"6/11/2007","09:32.50",-0.43,51.47,50.98,50.80,135863 -"MMM",85.66,"6/11/2007","09:32.51",-0.28,85.94,85.75,85.66,175878 -"GE",37.18,"6/11/2007","09:32.52",-0.14,37.07,37.18,37.12,423579 -"JPM",50.30,"6/11/2007","09:32.52",-0.11,50.41,50.30,50.25,264698 -"UTX",69.76,"6/11/2007","09:32.52",-0.47,69.85,69.76,69.71,124211 -"AA",39.40,"6/11/2007","09:32.55",-0.26,39.67,39.40,39.31,127224 -"CAT",78.14,"6/11/2007","09:32.55",-0.38,78.32,78.14,77.99,196561 -"MRK",49.93,"6/11/2007","09:32.56",-0.21,50.30,49.93,49.66,1351486 -"PG",62.72,"6/11/2007","09:32.56",-0.35,62.80,62.72,62.61,183564 -"DIS",34.14,"6/11/2007","09:32.59",-0.06,34.28,34.14,34.04,156353 -"T",39.97,"6/11/2007","09:32.59",-0.29,40.20,39.97,39.87,617710 -"MCD",50.99,"6/11/2007","09:32.60",-0.42,51.47,50.99,50.80,138419 -"C",53.04,"6/11/2007","09:33.01",-0.29,53.20,53.04,52.99,222473 -"DD",50.68,"6/11/2007","09:33.01",-0.45,51.13,50.68,50.60,53567 -"MO",70.19,"6/11/2007","09:33.01",-0.11,70.25,70.30,70.19,417201 -"PFE",26.36,"6/11/2007","09:33.01",-0.16,26.50,26.36,26.31,636984 -"WMT",49.82,"6/11/2007","09:33.01",-0.26,49.90,49.87,49.82,566935 -"MRK",49.94,"6/11/2007","09:33.02",-0.20,50.30,49.94,49.66,1354806 -"VZ",42.87,"6/11/2007","09:33.03",-0.20,42.95,42.87,42.78,181336 -"IBM",102.83,"6/11/2007","09:33.04",-0.24,102.87,102.83,102.77,121617 -"AXP",62.49,"6/11/2007","09:33.05",-0.55,62.79,62.49,62.38,886072 -"HPQ",45.71,"6/11/2007","09:33.06",0.01,45.80,45.71,45.59,215184 -"JNJ",62.19,"6/11/2007","09:33.06",0.06,62.89,62.19,62.08,309261 -"MSFT",29.99,"6/11/2007","09:33.06",-0.06,30.05,29.99,29.95,5229289 -"CAT",78.15,"6/11/2007","09:33.07",-0.37,78.32,78.15,77.99,198432 -"XOM",82.56,"6/11/2007","09:33.07",-0.12,82.68,82.64,82.56,319517 -"MCD",51.00,"6/11/2007","09:33.09",-0.41,51.47,51.00,50.80,140720 -"MRK",49.95,"6/11/2007","09:33.09",-0.19,50.30,49.95,49.66,1358679 -"MMM",85.65,"6/11/2007","09:33.11",-0.29,85.94,85.75,85.65,178192 -"PG",62.73,"6/11/2007","09:33.12",-0.34,62.80,62.73,62.61,192911 -"MRK",49.96,"6/11/2007","09:33.15",-0.18,50.30,49.96,49.66,1361999 -"AIG",71.33,"6/11/2007","09:33.16",-0.20,71.29,71.33,71.26,139876 -"HON",57.09,"6/11/2007","09:33.16",-0.29,57.25,57.09,57.02,124409 -"AA",39.41,"6/11/2007","09:33.17",-0.25,39.67,39.41,39.31,133714 -"DIS",34.15,"6/11/2007","09:33.17",-0.05,34.28,34.15,34.04,161507 -"T",39.98,"6/11/2007","09:33.17",-0.28,40.20,39.98,39.87,628672 -"MO",70.18,"6/11/2007","09:33.18",-0.12,70.25,70.30,70.18,422329 -"CAT",78.16,"6/11/2007","09:33.19",-0.36,78.32,78.16,77.99,200302 -"MCD",51.01,"6/11/2007","09:33.19",-0.40,51.47,51.01,50.80,143277 -"HPQ",45.72,"6/11/2007","09:33.22",0.02,45.80,45.72,45.59,223278 -"MRK",49.97,"6/11/2007","09:33.22",-0.17,50.30,49.97,49.66,1365873 -"JNJ",62.20,"6/11/2007","09:33.23",0.07,62.89,62.20,62.08,314367 -"AXP",62.50,"6/11/2007","09:33.24",-0.54,62.79,62.50,62.38,891384 -"VZ",42.88,"6/11/2007","09:33.24",-0.19,42.95,42.88,42.78,188455 -"DD",50.69,"6/11/2007","09:33.25",-0.44,51.13,50.69,50.60,59377 -"GE",37.19,"6/11/2007","09:33.26",-0.13,37.07,37.19,37.12,472539 -"JPM",50.31,"6/11/2007","09:33.26",-0.10,50.41,50.31,50.25,280324 -"UTX",69.77,"6/11/2007","09:33.26",-0.46,69.85,69.77,69.71,129580 -"MRK",49.98,"6/11/2007","09:33.28",-0.16,50.30,49.98,49.66,1369193 -"MCD",51.02,"6/11/2007","09:33.29",-0.39,51.47,51.02,50.80,145834 -"PG",62.74,"6/11/2007","09:33.29",-0.33,62.80,62.74,62.61,202842 -"CAT",78.17,"6/11/2007","09:33.31",-0.35,78.32,78.17,77.99,202173 -"GM",31.46,"6/11/2007","09:33.31",0.46,31.00,31.50,31.46,492767 -"HD",37.66,"6/11/2007","09:33.31",-0.29,37.78,37.66,37.62,187693 -"MMM",85.64,"6/11/2007","09:33.31",-0.30,85.94,85.75,85.64,180505 -"XOM",82.55,"6/11/2007","09:33.34",-0.13,82.68,82.64,82.55,344750 -"MO",70.17,"6/11/2007","09:33.35",-0.13,70.25,70.30,70.17,427458 -"MRK",49.99,"6/11/2007","09:33.35",-0.15,50.30,49.99,49.66,1373066 -"DIS",34.16,"6/11/2007","09:33.36",-0.04,34.28,34.16,34.04,166947 -"T",39.99,"6/11/2007","09:33.36",-0.27,40.20,39.99,39.87,640243 -"IBM",102.84,"6/11/2007","09:33.37",-0.23,102.87,102.84,102.77,130175 -"MCD",51.03,"6/11/2007","09:33.38",-0.38,51.47,51.03,50.80,148135 -"AA",39.42,"6/11/2007","09:33.39",-0.24,39.67,39.42,39.31,140204 -"HPQ",45.73,"6/11/2007","09:33.39",0.03,45.80,45.73,45.59,231877 -"C",53.05,"6/11/2007","09:33.41",-0.28,53.20,53.05,52.99,253406 -"JNJ",62.21,"6/11/2007","09:33.41",0.08,62.89,62.21,62.08,319773 -"MRK",50.00,"6/11/2007","09:33.41",-0.14,50.30,50.00,49.66,1376386 -"PFE",26.37,"6/11/2007","09:33.41",-0.15,26.50,26.37,26.31,681367 -"WMT",49.81,"6/11/2007","09:33.41",-0.27,49.90,49.87,49.81,591352 -"AXP",62.51,"6/11/2007","09:33.42",-0.53,62.79,62.51,62.38,896417 -"CAT",78.18,"6/11/2007","09:33.43",-0.34,78.32,78.18,77.99,204043 -"AIG",71.34,"6/11/2007","09:33.46",-0.19,71.29,71.34,71.26,150051 -"HON",57.10,"6/11/2007","09:33.46",-0.28,57.25,57.10,57.02,126339 -"KO",51.65,"6/11/2007","09:33.46",-0.02,51.67,51.65,51.63,3974184 -"PG",62.75,"6/11/2007","09:33.46",-0.32,62.80,62.75,62.61,212772 -"VZ",42.89,"6/11/2007","09:33.46",-0.18,42.95,42.89,42.78,195913 -"MCD",51.04,"6/11/2007","09:33.48",-0.37,51.47,51.04,50.80,150691 -"MRK",50.01,"6/11/2007","09:33.48",-0.13,50.30,50.01,49.66,1380259 -"DD",50.70,"6/11/2007","09:33.49",-0.43,51.13,50.70,50.60,65187 -"MMM",85.63,"6/11/2007","09:33.51",-0.31,85.94,85.75,85.63,182818 -"MO",70.16,"6/11/2007","09:33.52",-0.14,70.25,70.30,70.16,432586 -"MRK",50.02,"6/11/2007","09:33.54",-0.12,50.30,50.02,49.66,1383579 -"CAT",78.19,"6/11/2007","09:33.55",-0.33,78.32,78.19,77.99,205914 -"DIS",34.17,"6/11/2007","09:33.55",-0.03,34.28,34.17,34.04,172388 -"T",40.00,"6/11/2007","09:33.55",-0.26,40.20,40.00,39.87,651814 -"HPQ",45.74,"6/11/2007","09:33.56",0.04,45.80,45.74,45.59,240476 -"MSFT",30.00,"6/11/2007","09:33.56",-0.05,30.05,30.00,29.95,5328099 -"MCD",51.05,"6/11/2007","09:33.58",-0.36,51.47,51.05,50.80,153248 -"JNJ",62.22,"6/11/2007","09:33.59",0.09,62.89,62.22,62.08,325179 -"AA",39.43,"6/11/2007","09:34.01",-0.23,39.67,39.43,39.31,146694 -"AXP",62.52,"6/11/2007","09:34.01",-0.52,62.79,62.52,62.38,901729 -"GE",37.20,"6/11/2007","09:34.01",-0.12,37.07,37.20,37.12,522939 -"JPM",50.32,"6/11/2007","09:34.01",-0.09,50.41,50.32,50.25,296409 -"MRK",50.03,"6/11/2007","09:34.01",-0.11,50.30,50.03,49.66,1387453 -"UTX",69.78,"6/11/2007","09:34.01",-0.45,69.85,69.78,69.71,135107 -"XOM",82.54,"6/11/2007","09:34.01",-0.14,82.68,82.64,82.54,369984 -"PG",62.76,"6/11/2007","09:34.02",-0.31,62.80,62.76,62.61,222119 -"CAT",78.20,"6/11/2007","09:34.07",-0.32,78.32,78.20,77.99,207785 -"MCD",51.06,"6/11/2007","09:34.07",-0.35,51.47,51.06,50.80,155549 -"MRK",50.04,"6/11/2007","09:34.07",-0.10,50.30,50.04,49.66,1390773 -"VZ",42.90,"6/11/2007","09:34.07",-0.17,42.95,42.90,42.78,203032 -"MO",70.15,"6/11/2007","09:34.09",-0.15,70.25,70.30,70.15,437714 -"IBM",102.85,"6/11/2007","09:34.11",-0.22,102.87,102.85,102.77,138992 -"MMM",85.62,"6/11/2007","09:34.11",-0.32,85.94,85.75,85.62,185132 -"HPQ",45.75,"6/11/2007","09:34.12",0.05,45.80,45.75,45.59,248569 -"DD",50.71,"6/11/2007","09:34.13",-0.42,51.13,50.71,50.60,70997 -"MRK",50.05,"6/11/2007","09:34.13",-0.09,50.30,50.05,49.66,1394093 -"DIS",34.18,"6/11/2007","09:34.14",-0.02,34.28,34.18,34.04,177828 -"T",40.01,"6/11/2007","09:34.14",-0.25,40.20,40.01,39.87,663385 -"AIG",71.35,"6/11/2007","09:34.16",-0.18,71.29,71.35,71.26,160226 -"HON",57.11,"6/11/2007","09:34.16",-0.27,57.25,57.11,57.02,128269 -"JNJ",62.23,"6/11/2007","09:34.16",0.10,62.89,62.23,62.08,330285 -"MCD",51.07,"6/11/2007","09:34.17",-0.34,51.47,51.07,50.80,158106 -"AXP",62.53,"6/11/2007","09:34.19",-0.51,62.79,62.53,62.38,906762 -"CAT",78.21,"6/11/2007","09:34.19",-0.31,78.32,78.21,77.99,209655 -"PG",62.77,"6/11/2007","09:34.19",-0.30,62.80,62.77,62.61,232049 -"MRK",50.06,"6/11/2007","09:34.20",-0.08,50.30,50.06,49.66,1397966 -"C",53.06,"6/11/2007","09:34.21",-0.27,53.20,53.06,52.99,284339 -"PFE",26.38,"6/11/2007","09:34.21",-0.14,26.50,26.38,26.31,725751 -"WMT",49.80,"6/11/2007","09:34.21",-0.28,49.90,49.87,49.80,615768 -"AA",39.44,"6/11/2007","09:34.22",-0.22,39.67,39.44,39.31,152889 -"MO",70.14,"6/11/2007","09:34.26",-0.16,70.25,70.30,70.14,442843 -"MRK",50.07,"6/11/2007","09:34.26",-0.07,50.30,50.07,49.66,1401286 -"MCD",51.08,"6/11/2007","09:34.27",-0.33,51.47,51.08,50.80,160662 -"XOM",82.53,"6/11/2007","09:34.27",-0.15,82.68,82.64,82.53,394283 -"VZ",42.91,"6/11/2007","09:34.28",-0.16,42.95,42.91,42.78,210151 -"HPQ",45.76,"6/11/2007","09:34.29",0.06,45.80,45.76,45.59,257169 -"CAT",78.22,"6/11/2007","09:34.31",-0.30,78.32,78.22,77.99,211526 -"GM",31.45,"6/11/2007","09:34.31",0.45,31.00,31.50,31.45,582429 -"HD",37.67,"6/11/2007","09:34.31",-0.28,37.78,37.67,37.62,208373 -"MMM",85.61,"6/11/2007","09:34.31",-0.33,85.94,85.75,85.61,187445 -"DIS",34.19,"6/11/2007","09:34.32",-0.01,34.28,34.19,34.04,182982 -"T",40.02,"6/11/2007","09:34.32",-0.24,40.20,40.02,39.87,674347 -"MRK",50.08,"6/11/2007","09:34.33",-0.06,50.30,50.08,49.66,1405159 -"JNJ",62.24,"6/11/2007","09:34.34",0.11,62.89,62.24,62.08,335691 -"GE",37.21,"6/11/2007","09:34.35",-0.11,37.07,37.21,37.12,571899 -"JPM",50.33,"6/11/2007","09:34.35",-0.08,50.41,50.33,50.25,312035 -"UTX",69.79,"6/11/2007","09:34.35",-0.44,69.85,69.79,69.71,140477 -"MCD",51.09,"6/11/2007","09:34.36",-0.32,51.47,51.09,50.80,162963 -"PG",62.78,"6/11/2007","09:34.36",-0.29,62.80,62.78,62.61,241980 -"AXP",62.54,"6/11/2007","09:34.37",-0.50,62.79,62.54,62.38,911794 -"DD",50.72,"6/11/2007","09:34.37",-0.41,51.13,50.72,50.60,76807 -"MRK",50.09,"6/11/2007","09:34.39",-0.05,50.30,50.09,49.66,1408479 -"CAT",78.23,"6/11/2007","09:34.43",-0.29,78.32,78.23,77.99,213396 -"MO",70.13,"6/11/2007","09:34.43",-0.17,70.25,70.30,70.13,447971 -"AA",39.45,"6/11/2007","09:34.44",-0.21,39.67,39.45,39.31,159379 -"IBM",102.86,"6/11/2007","09:34.44",-0.21,102.87,102.86,102.77,147550 -"AIG",71.36,"6/11/2007","09:34.46",-0.17,71.29,71.36,71.26,170401 -"HON",57.12,"6/11/2007","09:34.46",-0.26,57.25,57.12,57.02,130199 -"HPQ",45.77,"6/11/2007","09:34.46",0.07,45.80,45.77,45.59,265768 -"MCD",51.10,"6/11/2007","09:34.46",-0.31,51.47,51.10,50.80,165520 -"MRK",50.10,"6/11/2007","09:34.46",-0.04,50.30,50.10,49.66,1412353 -"MSFT",30.01,"6/11/2007","09:34.46",-0.04,30.05,30.01,29.95,5426909 -"VZ",42.92,"6/11/2007","09:34.50",-0.15,42.95,42.92,42.78,217609 -"DIS",34.20,"6/11/2007","09:34.51",0.00,34.28,34.20,34.04,188422 -"MMM",85.60,"6/11/2007","09:34.51",-0.34,85.94,85.75,85.60,189758 -"T",40.03,"6/11/2007","09:34.51",-0.23,40.20,40.03,39.87,685918 -"JNJ",62.25,"6/11/2007","09:34.52",0.12,62.89,62.25,62.08,341097 -"MRK",50.11,"6/11/2007","09:34.52",-0.03,50.30,50.11,49.66,1415673 -"PG",62.79,"6/11/2007","09:34.52",-0.28,62.80,62.79,62.61,251326 -"XOM",82.52,"6/11/2007","09:34.54",-0.16,82.68,82.64,82.52,419517 -"CAT",78.24,"6/11/2007","09:34.55",-0.28,78.32,78.24,77.99,215267 -"AXP",62.55,"6/11/2007","09:34.56",-0.49,62.79,62.55,62.38,917106 -"MCD",51.11,"6/11/2007","09:34.56",-0.30,51.47,51.11,50.80,168077 -"MRK",50.12,"6/11/2007","09:34.59",-0.02,50.30,50.12,49.66,1419546 -"C",53.07,"6/11/2007","09:35.01",-0.26,53.20,53.07,52.99,315273 -"DD",50.73,"6/11/2007","09:35.01",-0.40,51.13,50.73,50.60,82617 -"MO",70.12,"6/11/2007","09:35.01",-0.18,70.25,70.30,70.12,453401 -"PFE",26.39,"6/11/2007","09:35.01",-0.13,26.50,26.39,26.31,770134 -"WMT",49.79,"6/11/2007","09:35.01",-0.29,49.90,49.87,49.79,640185 -"HPQ",45.78,"6/11/2007","09:35.02",0.08,45.80,45.78,45.59,273861 -"MCD",51.12,"6/11/2007","09:35.05",-0.29,51.47,51.12,50.80,170378 -"MRK",50.13,"6/11/2007","09:35.05",-0.01,50.30,50.13,49.66,1422866 -"AA",39.46,"6/11/2007","09:35.06",-0.20,39.67,39.46,39.31,165869 -"CAT",78.25,"6/11/2007","09:35.07",-0.27,78.32,78.25,77.99,217138 -"GE",37.22,"6/11/2007","09:35.09",-0.10,37.07,37.22,37.12,620859 -"JNJ",62.26,"6/11/2007","09:35.09",0.13,62.89,62.26,62.08,346202 -"JPM",50.34,"6/11/2007","09:35.09",-0.07,50.41,50.34,50.25,327661 -"PG",62.80,"6/11/2007","09:35.09",-0.27,62.80,62.80,62.61,261257 -"UTX",69.80,"6/11/2007","09:35.09",-0.43,69.85,69.80,69.71,145846 -"DIS",34.21,"6/11/2007","09:35.10",0.01,34.28,34.21,34.04,193863 -"T",40.04,"6/11/2007","09:35.10",-0.22,40.20,40.04,39.87,697489 -"MMM",85.59,"6/11/2007","09:35.11",-0.35,85.94,85.75,85.59,192072 -"VZ",42.93,"6/11/2007","09:35.11",-0.14,42.95,42.93,42.78,224728 -"MRK",50.14,"6/11/2007","09:35.12",0.00,50.30,50.14,49.66,1426739 -"AXP",62.56,"6/11/2007","09:35.14",-0.48,62.79,62.56,62.38,922139 -"MCD",51.13,"6/11/2007","09:35.15",-0.28,51.47,51.13,50.80,172934 -"AIG",71.37,"6/11/2007","09:35.16",-0.16,71.29,71.37,71.26,180576 -"HON",57.13,"6/11/2007","09:35.16",-0.25,57.25,57.13,57.02,132129 -"IBM",102.87,"6/11/2007","09:35.17",-0.20,102.87,102.87,102.77,156108 -"MO",70.11,"6/11/2007","09:35.18",-0.19,70.25,70.30,70.11,458529 -"MRK",50.15,"6/11/2007","09:35.18",0.01,50.30,50.15,49.66,1430059 -"CAT",78.26,"6/11/2007","09:35.19",-0.26,78.32,78.26,77.99,219008 -"HPQ",45.79,"6/11/2007","09:35.19",0.09,45.80,45.79,45.59,282460 -"XOM",82.51,"6/11/2007","09:35.21",-0.17,82.68,82.64,82.51,444751 -"DD",50.74,"6/11/2007","09:35.25",-0.39,51.13,50.74,50.60,88427 -"MCD",51.14,"6/11/2007","09:35.25",-0.27,51.47,51.14,50.80,175491 -"MRK",50.16,"6/11/2007","09:35.25",0.02,50.30,50.16,49.66,1433933 -"PG",62.81,"6/11/2007","09:35.26",-0.26,62.80,62.81,62.61,271187 -"JNJ",62.27,"6/11/2007","09:35.27",0.14,62.89,62.27,62.08,351608 -"AA",39.47,"6/11/2007","09:35.28",-0.19,39.67,39.47,39.31,172359 -"DIS",34.22,"6/11/2007","09:35.29",0.02,34.28,34.22,34.04,199303 -"T",40.05,"6/11/2007","09:35.29",-0.21,40.20,40.05,39.87,709060 -"CAT",78.27,"6/11/2007","09:35.31",-0.25,78.32,78.27,77.99,220879 -"GM",31.44,"6/11/2007","09:35.31",0.44,31.00,31.50,31.44,672092 -"HD",37.68,"6/11/2007","09:35.31",-0.27,37.78,37.68,37.62,229053 -"MMM",85.58,"6/11/2007","09:35.31",-0.36,85.94,85.75,85.58,194385 -"MRK",50.17,"6/11/2007","09:35.31",0.03,50.30,50.17,49.66,1437253 -"AXP",62.57,"6/11/2007","09:35.33",-0.47,62.79,62.57,62.38,927451 -"VZ",42.94,"6/11/2007","09:35.33",-0.13,42.95,42.94,42.78,232186 -"MCD",51.15,"6/11/2007","09:35.34",-0.26,51.47,51.15,50.80,177792 -"MO",70.10,"6/11/2007","09:35.35",-0.20,70.25,70.30,70.10,463658 -"HPQ",45.80,"6/11/2007","09:35.36",0.10,45.80,45.80,45.59,291059 -"MSFT",30.02,"6/11/2007","09:35.36",-0.03,30.05,30.02,29.95,5525720 -"MRK",50.18,"6/11/2007","09:35.38",0.04,50.30,50.18,49.66,1441126 -"C",53.08,"6/11/2007","09:35.41",-0.25,53.20,53.08,52.99,346206 -"PFE",26.40,"6/11/2007","09:35.41",-0.12,26.50,26.40,26.31,814517 -"WMT",49.78,"6/11/2007","09:35.41",-0.30,49.90,49.87,49.78,664602 -"PG",62.82,"6/11/2007","09:35.42",-0.25,62.80,62.82,62.61,280534 -"CAT",78.28,"6/11/2007","09:35.43",-0.24,78.32,78.28,77.99,222749 -"GE",37.23,"6/11/2007","09:35.43",-0.09,37.07,37.23,37.12,669819 -"JPM",50.35,"6/11/2007","09:35.43",-0.06,50.41,50.35,50.25,343287 -"UTX",69.81,"6/11/2007","09:35.43",-0.42,69.85,69.81,69.71,151215 -"MCD",51.16,"6/11/2007","09:35.44",-0.25,51.47,51.16,50.80,180349 -"MRK",50.19,"6/11/2007","09:35.44",0.05,50.30,50.19,49.66,1444446 -"JNJ",62.28,"6/11/2007","09:35.45",0.15,62.89,62.28,62.08,357014 -"AIG",71.38,"6/11/2007","09:35.46",-0.15,71.29,71.38,71.26,190751 -"HON",57.14,"6/11/2007","09:35.46",-0.24,57.25,57.14,57.02,134059 -"DIS",34.23,"6/11/2007","09:35.47",0.03,34.28,34.23,34.04,204457 -"T",40.06,"6/11/2007","09:35.47",-0.20,40.20,40.06,39.87,720022 -"XOM",82.50,"6/11/2007","09:35.47",-0.18,82.68,82.64,82.50,469050 -"DD",50.75,"6/11/2007","09:35.49",-0.38,51.13,50.75,50.60,94237 -"AA",39.48,"6/11/2007","09:35.50",-0.18,39.67,39.48,39.31,178849 -"AXP",62.58,"6/11/2007","09:35.51",-0.46,62.79,62.58,62.38,932483 -"IBM",102.88,"6/11/2007","09:35.51",-0.19,102.87,102.88,102.77,164925 -"MMM",85.57,"6/11/2007","09:35.51",-0.37,85.94,85.75,85.57,196698 -"MRK",50.20,"6/11/2007","09:35.51",0.06,50.30,50.20,49.66,1448319 -"HPQ",45.81,"6/11/2007","09:35.52",0.11,45.80,45.81,45.59,299153 -"MO",70.09,"6/11/2007","09:35.52",-0.21,70.25,70.30,70.09,468786 -"MCD",51.17,"6/11/2007","09:35.54",-0.24,51.47,51.17,50.80,182905 -"VZ",42.95,"6/11/2007","09:35.54",-0.12,42.95,42.95,42.78,239305 -"CAT",78.29,"6/11/2007","09:35.55",-0.23,78.32,78.29,77.99,224620 -"MRK",50.21,"6/11/2007","09:35.57",0.07,50.30,50.21,49.66,1451639 -"PG",62.83,"6/11/2007","09:35.59",-0.24,62.80,62.83,62.61,290465 -"JNJ",62.29,"6/11/2007","09:36.02",0.16,62.89,62.29,62.08,362120 -"MCD",51.18,"6/11/2007","09:36.03",-0.23,51.47,51.18,50.80,185206 -"MRK",50.22,"6/11/2007","09:36.04",0.08,50.30,50.22,49.66,1455513 -"DIS",34.24,"6/11/2007","09:36.06",0.04,34.28,34.24,34.04,209897 -"T",40.07,"6/11/2007","09:36.06",-0.19,40.20,40.07,39.87,731593 -"CAT",78.30,"6/11/2007","09:36.07",-0.22,78.32,78.30,77.99,226491 -"HPQ",45.82,"6/11/2007","09:36.09",0.12,45.80,45.82,45.59,307752 -"MO",70.08,"6/11/2007","09:36.09",-0.22,70.25,70.30,70.08,473914 -"AXP",62.59,"6/11/2007","09:36.10",-0.45,62.79,62.59,62.38,937795 -"MRK",50.23,"6/11/2007","09:36.10",0.09,50.30,50.23,49.66,1458833 -"AA",39.49,"6/11/2007","09:36.11",-0.17,39.67,39.49,39.31,185044 -"MMM",85.56,"6/11/2007","09:36.11",-0.38,85.94,85.75,85.56,199012 -"DD",50.76,"6/11/2007","09:36.13",-0.37,51.13,50.76,50.60,100047 -"MCD",51.19,"6/11/2007","09:36.13",-0.22,51.47,51.19,50.80,187763 -"XOM",82.49,"6/11/2007","09:36.14",-0.19,82.68,82.64,82.49,494284 -"AIG",71.39,"6/11/2007","09:36.16",-0.14,71.29,71.39,71.26,200926 -"HON",57.15,"6/11/2007","09:36.16",-0.23,57.25,57.15,57.02,135989 -"KO",51.66,"6/11/2007","09:36.16",-0.01,51.67,51.66,51.63,3988809 -"PG",62.84,"6/11/2007","09:36.16",-0.23,62.80,62.84,62.61,300395 -"VZ",42.96,"6/11/2007","09:36.16",-0.11,42.95,42.96,42.78,246763 -"MRK",50.24,"6/11/2007","09:36.17",0.10,50.30,50.24,49.66,1462706 -"GE",37.24,"6/11/2007","09:36.18",-0.08,37.07,37.24,37.12,720219 -"JPM",50.36,"6/11/2007","09:36.18",-0.05,50.41,50.36,50.25,359372 -"UTX",69.82,"6/11/2007","09:36.18",-0.41,69.85,69.82,69.71,156742 -"CAT",78.31,"6/11/2007","09:36.19",-0.21,78.32,78.31,77.99,228361 -"JNJ",62.30,"6/11/2007","09:36.20",0.17,62.89,62.30,62.08,367526 -"C",53.09,"6/11/2007","09:36.21",-0.24,53.20,53.09,52.99,377139 -"PFE",26.41,"6/11/2007","09:36.21",-0.11,26.50,26.41,26.31,858901 -"WMT",49.77,"6/11/2007","09:36.21",-0.31,49.90,49.87,49.77,689018 -"MCD",51.20,"6/11/2007","09:36.23",-0.21,51.47,51.20,50.80,190320 -"MRK",50.25,"6/11/2007","09:36.23",0.11,50.30,50.25,49.66,1466026 -"IBM",102.89,"6/11/2007","09:36.24",-0.18,102.87,102.89,102.77,173483 -"DIS",34.25,"6/11/2007","09:36.25",0.05,34.28,34.25,34.04,215338 -"T",40.08,"6/11/2007","09:36.25",-0.18,40.20,40.08,39.87,743164 -"HPQ",45.83,"6/11/2007","09:36.26",0.13,45.80,45.83,45.59,316351 -"MO",70.07,"6/11/2007","09:36.26",-0.23,70.25,70.30,70.07,479043 -"MSFT",30.03,"6/11/2007","09:36.26",-0.02,30.05,30.03,29.95,5624530 -"AXP",62.60,"6/11/2007","09:36.28",-0.44,62.79,62.60,62.38,942828 -"MRK",50.26,"6/11/2007","09:36.30",0.12,50.30,50.26,49.66,1469899 -"CAT",78.32,"6/11/2007","09:36.31",-0.20,78.32,78.32,77.99,230232 -"GM",31.43,"6/11/2007","09:36.31",0.43,31.00,31.50,31.43,761754 -"HD",37.69,"6/11/2007","09:36.31",-0.26,37.78,37.69,37.62,249733 -"MMM",85.55,"6/11/2007","09:36.31",-0.39,85.94,85.75,85.55,201325 -"MCD",51.21,"6/11/2007","09:36.32",-0.20,51.47,51.21,50.80,192621 -"PG",62.85,"6/11/2007","09:36.32",-0.22,62.80,62.85,62.61,309742 -"AA",39.50,"6/11/2007","09:36.33",-0.16,39.67,39.50,39.31,191534 -"MRK",50.27,"6/11/2007","09:36.36",0.13,50.30,50.27,49.66,1473219 -"DD",50.77,"6/11/2007","09:36.37",-0.36,51.13,50.77,50.60,105857 -"VZ",42.97,"6/11/2007","09:36.37",-0.10,42.95,42.97,42.78,253882 -"JNJ",62.31,"6/11/2007","09:36.38",0.18,62.89,62.31,62.08,372932 -"XOM",82.48,"6/11/2007","09:36.41",-0.20,82.68,82.64,82.48,519517 -"HPQ",45.84,"6/11/2007","09:36.42",0.14,45.80,45.84,45.59,324444 -"MCD",51.22,"6/11/2007","09:36.42",-0.19,51.47,51.22,50.80,195177 -"CAT",78.33,"6/11/2007","09:36.43",-0.19,78.32,78.33,77.99,232102 -"MO",70.06,"6/11/2007","09:36.43",-0.24,70.25,70.30,70.06,484171 -"MRK",50.28,"6/11/2007","09:36.43",0.14,50.30,50.28,49.66,1477093 -"DIS",34.26,"6/11/2007","09:36.44",0.06,34.28,34.26,34.04,220778 -"T",40.09,"6/11/2007","09:36.44",-0.17,40.20,40.09,39.87,754735 -"AIG",71.40,"6/11/2007","09:36.46",-0.13,71.29,71.40,71.26,211101 -"HON",57.16,"6/11/2007","09:36.46",-0.22,57.25,57.16,57.02,137919 -"AXP",62.61,"6/11/2007","09:36.47",-0.43,62.79,62.61,62.38,948140 -"MRK",50.29,"6/11/2007","09:36.49",0.15,50.30,50.29,49.66,1480413 -"PG",62.86,"6/11/2007","09:36.49",-0.21,62.80,62.86,62.61,319672 -"MMM",85.54,"6/11/2007","09:36.51",-0.40,85.94,85.75,85.54,203638 -"GE",37.25,"6/11/2007","09:36.52",-0.07,37.07,37.25,37.12,769179 -"JPM",50.37,"6/11/2007","09:36.52",-0.04,50.41,50.37,50.25,374998 -"MCD",51.23,"6/11/2007","09:36.52",-0.18,51.47,51.23,50.80,197734 -"UTX",69.83,"6/11/2007","09:36.52",-0.40,69.85,69.83,69.71,162111 -"AA",39.51,"6/11/2007","09:36.55",-0.15,39.67,39.51,39.31,198024 -"CAT",78.34,"6/11/2007","09:36.55",-0.18,78.32,78.34,77.99,233973 -"JNJ",62.32,"6/11/2007","09:36.55",0.19,62.89,62.32,62.08,378038 -"MRK",50.30,"6/11/2007","09:36.56",0.16,50.30,50.30,49.66,1484286 -"IBM",102.90,"6/11/2007","09:36.57",-0.17,102.87,102.90,102.77,182041 -"VZ",42.98,"6/11/2007","09:36.58",-0.09,42.95,42.98,42.78,261001 -"HPQ",45.85,"6/11/2007","09:36.59",0.15,45.80,45.85,45.59,333044 -"C",53.10,"6/11/2007","09:37.01",-0.23,53.20,53.10,52.99,408073 -"DD",50.78,"6/11/2007","09:37.01",-0.35,51.13,50.78,50.60,111667 -"INTC",21.84,"6/11/2007","09:37.01",0.01,21.70,21.84,21.82,2589890 -"MCD",51.24,"6/11/2007","09:37.01",-0.17,51.47,51.24,50.80,200035 -"MO",70.05,"6/11/2007","09:37.01",-0.25,70.25,70.30,70.05,489601 -"PFE",26.42,"6/11/2007","09:37.01",-0.10,26.50,26.42,26.31,903284 -"WMT",49.76,"6/11/2007","09:37.01",-0.32,49.90,49.87,49.76,713435 -"DIS",34.27,"6/11/2007","09:37.02",0.07,34.28,34.27,34.04,225932 -"MRK",50.31,"6/11/2007","09:37.02",0.17,50.30,50.31,49.66,1487606 -"T",40.10,"6/11/2007","09:37.02",-0.16,40.20,40.10,39.87,765697 -"AXP",62.62,"6/11/2007","09:37.05",-0.42,62.79,62.62,62.38,953172 -"PG",62.87,"6/11/2007","09:37.06",-0.20,62.80,62.87,62.61,329603 -"CAT",78.35,"6/11/2007","09:37.07",-0.17,78.32,78.35,77.99,235844 -"XOM",82.47,"6/11/2007","09:37.07",-0.21,82.68,82.64,82.47,543817 -"MRK",50.32,"6/11/2007","09:37.09",0.18,50.30,50.32,49.66,1491479 -"MCD",51.25,"6/11/2007","09:37.11",-0.16,51.47,51.25,50.80,202592 -"MMM",85.53,"6/11/2007","09:37.11",-0.41,85.94,85.75,85.53,205952 -"JNJ",62.33,"6/11/2007","09:37.13",0.20,62.89,62.33,62.08,383444 -"MRK",50.33,"6/11/2007","09:37.15",0.19,50.30,50.33,49.66,1494799 -"AIG",71.41,"6/11/2007","09:37.16",-0.12,71.29,71.41,71.26,221276 -"HON",57.17,"6/11/2007","09:37.16",-0.21,57.25,57.17,57.02,139849 -"HPQ",45.86,"6/11/2007","09:37.16",0.16,45.80,45.86,45.59,341643 -"MSFT",30.04,"6/11/2007","09:37.16",-0.01,30.05,30.04,29.95,5723340 -"AA",39.52,"6/11/2007","09:37.17",-0.14,39.67,39.52,39.31,204514 -"MO",70.04,"6/11/2007","09:37.18",-0.26,70.25,70.30,70.04,494729 -"CAT",78.36,"6/11/2007","09:37.19",-0.16,78.32,78.36,77.99,237714 -"VZ",42.99,"6/11/2007","09:37.20",-0.08,42.95,42.99,42.78,268459 -"DIS",34.28,"6/11/2007","09:37.21",0.08,34.28,34.28,34.04,231372 -"MCD",51.26,"6/11/2007","09:37.21",-0.15,51.47,51.26,50.80,205148 -"T",40.11,"6/11/2007","09:37.21",-0.15,40.20,40.11,39.87,777268 -"MRK",50.34,"6/11/2007","09:37.22",0.20,50.30,50.34,49.66,1498673 -"PG",62.88,"6/11/2007","09:37.22",-0.19,62.80,62.88,62.61,338949 -"AXP",62.63,"6/11/2007","09:37.24",-0.41,62.79,62.63,62.38,958484 -"DD",50.79,"6/11/2007","09:37.25",-0.34,51.13,50.79,50.60,117477 -"GE",37.26,"6/11/2007","09:37.26",-0.06,37.07,37.26,37.12,818139 -"JPM",50.38,"6/11/2007","09:37.26",-0.03,50.41,50.38,50.25,390624 -"UTX",69.84,"6/11/2007","09:37.26",-0.39,69.85,69.84,69.71,167480 -"MRK",50.35,"6/11/2007","09:37.28",0.21,50.30,50.35,49.66,1501993 -"CAT",78.37,"6/11/2007","09:37.31",-0.15,78.32,78.37,77.99,239585 -"GM",31.42,"6/11/2007","09:37.31",0.42,31.00,31.50,31.42,851417 -"HD",37.70,"6/11/2007","09:37.31",-0.25,37.78,37.70,37.62,270413 -"IBM",102.91,"6/11/2007","09:37.31",-0.16,102.87,102.91,102.77,190859 -"JNJ",62.34,"6/11/2007","09:37.31",0.21,62.89,62.34,62.08,388850 -"MCD",51.27,"6/11/2007","09:37.31",-0.14,51.47,51.27,50.80,207705 -"MMM",85.52,"6/11/2007","09:37.31",-0.42,85.94,85.75,85.52,208265 -"HPQ",45.87,"6/11/2007","09:37.32",0.17,45.80,45.87,45.59,349736 -"XOM",82.46,"6/11/2007","09:37.34",-0.22,82.68,82.64,82.46,569050 -"MO",70.03,"6/11/2007","09:37.35",-0.27,70.25,70.30,70.03,499858 -"MRK",50.36,"6/11/2007","09:37.35",0.22,50.30,50.36,49.66,1505866 -"AA",39.53,"6/11/2007","09:37.39",-0.13,39.67,39.53,39.31,211004 -"PG",62.89,"6/11/2007","09:37.39",-0.18,62.80,62.89,62.61,348880 -"DIS",34.29,"6/11/2007","09:37.40",0.09,34.28,34.29,34.04,236813 -"MCD",51.28,"6/11/2007","09:37.40",-0.13,51.47,51.28,50.80,210006 -"T",40.12,"6/11/2007","09:37.40",-0.14,40.20,40.12,39.87,788839 -"C",53.11,"6/11/2007","09:37.41",-0.22,53.20,53.11,52.99,439006 -"MRK",50.37,"6/11/2007","09:37.41",0.23,50.30,50.37,49.66,1509186 -"PFE",26.43,"6/11/2007","09:37.41",-0.09,26.50,26.43,26.31,947667 -"VZ",43.00,"6/11/2007","09:37.41",-0.07,42.95,43.00,42.78,275578 -"WMT",49.75,"6/11/2007","09:37.41",-0.33,49.90,49.87,49.75,737852 -"AXP",62.64,"6/11/2007","09:37.42",-0.40,62.79,62.64,62.38,963517 -"CAT",78.38,"6/11/2007","09:37.43",-0.14,78.32,78.38,77.99,241455 -"AIG",71.42,"6/11/2007","09:37.46",-0.11,71.29,71.42,71.26,231451 -"HON",57.18,"6/11/2007","09:37.46",-0.20,57.25,57.18,57.02,141779 -"JNJ",62.35,"6/11/2007","09:37.48",0.22,62.89,62.35,62.08,393955 -"MRK",50.38,"6/11/2007","09:37.48",0.24,50.30,50.38,49.66,1513059 -"DD",50.80,"6/11/2007","09:37.49",-0.33,51.13,50.80,50.60,123287 -"HPQ",45.88,"6/11/2007","09:37.49",0.18,45.80,45.88,45.59,358335 -"MCD",51.29,"6/11/2007","09:37.50",-0.12,51.47,51.29,50.80,212563 -"MMM",85.51,"6/11/2007","09:37.51",-0.43,85.94,85.75,85.51,210578 -"MO",70.02,"6/11/2007","09:37.52",-0.28,70.25,70.30,70.02,504986 -"MRK",50.39,"6/11/2007","09:37.54",0.25,50.30,50.39,49.66,1516379 -"CAT",78.39,"6/11/2007","09:37.55",-0.13,78.32,78.39,77.99,243326 -"PG",62.90,"6/11/2007","09:37.56",-0.17,62.80,62.90,62.61,358810 -"DIS",34.30,"6/11/2007","09:37.59",0.10,34.28,34.30,34.04,242253 -"T",40.13,"6/11/2007","09:37.59",-0.13,40.20,40.13,39.87,800410 -"MCD",51.30,"6/11/2007","09:37.60",-0.11,51.47,51.30,50.80,215119 -"AA",39.54,"6/11/2007","09:38.01",-0.12,39.67,39.54,39.31,217494 -"AXP",62.65,"6/11/2007","09:38.01",-0.39,62.79,62.65,62.38,968829 -"GE",37.27,"6/11/2007","09:38.01",-0.05,37.07,37.27,37.12,868539 -"JPM",50.39,"6/11/2007","09:38.01",-0.02,50.41,50.39,50.25,406709 -"MRK",50.40,"6/11/2007","09:38.01",0.26,50.30,50.40,49.66,1520253 -"UTX",69.85,"6/11/2007","09:38.01",-0.38,69.85,69.85,69.71,173007 -"XOM",82.45,"6/11/2007","09:38.01",-0.23,82.68,82.64,82.45,594284 -"VZ",43.01,"6/11/2007","09:38.03",-0.06,42.95,43.01,42.78,283036 -"IBM",102.92,"6/11/2007","09:38.04",-0.15,102.87,102.92,102.77,199417 -"HPQ",45.89,"6/11/2007","09:38.06",0.19,45.80,45.89,45.59,366934 -"JNJ",62.36,"6/11/2007","09:38.06",0.23,62.89,62.36,62.08,399361 -"MSFT",30.05,"6/11/2007","09:38.06",0.00,30.05,30.05,29.95,5822150 -"CAT",78.40,"6/11/2007","09:38.07",-0.12,78.32,78.40,77.99,245197 -"MRK",50.41,"6/11/2007","09:38.07",0.27,50.30,50.41,49.66,1523573 -"MCD",51.31,"6/11/2007","09:38.09",-0.10,51.47,51.31,50.80,217420 -"MO",70.01,"6/11/2007","09:38.09",-0.29,70.25,70.30,70.01,510114 -"MMM",85.50,"6/11/2007","09:38.11",-0.44,85.94,85.75,85.50,212892 -"PG",62.91,"6/11/2007","09:38.12",-0.16,62.80,62.91,62.61,368157 -"DD",50.81,"6/11/2007","09:38.13",-0.32,51.13,50.81,50.60,129097 -"MRK",50.42,"6/11/2007","09:38.13",0.28,50.30,50.42,49.66,1526893 -"AIG",71.43,"6/11/2007","09:38.16",-0.10,71.29,71.43,71.26,241626 -"HON",57.19,"6/11/2007","09:38.16",-0.19,57.25,57.19,57.02,143709 -"DIS",34.31,"6/11/2007","09:38.17",0.11,34.28,34.31,34.04,247407 -"T",40.14,"6/11/2007","09:38.17",-0.12,40.20,40.14,39.87,811372 -"AXP",62.66,"6/11/2007","09:38.19",-0.38,62.79,62.66,62.38,973862 -"CAT",78.41,"6/11/2007","09:38.19",-0.11,78.32,78.41,77.99,247067 -"MCD",51.32,"6/11/2007","09:38.19",-0.09,51.47,51.32,50.80,219977 -"MRK",50.43,"6/11/2007","09:38.20",0.29,50.30,50.43,49.66,1530766 -"C",53.12,"6/11/2007","09:38.21",-0.21,53.20,53.12,52.99,469939 -"PFE",26.44,"6/11/2007","09:38.21",-0.08,26.50,26.44,26.31,992051 -"WMT",49.74,"6/11/2007","09:38.21",-0.34,49.90,49.87,49.74,762268 -"AA",39.55,"6/11/2007","09:38.22",-0.11,39.67,39.55,39.31,223689 -"HPQ",45.90,"6/11/2007","09:38.22",0.20,45.80,45.90,45.59,375028 -"JNJ",62.37,"6/11/2007","09:38.23",0.24,62.89,62.37,62.08,404467 -"VZ",43.02,"6/11/2007","09:38.24",-0.05,42.95,43.02,42.78,290155 -"MO",70.00,"6/11/2007","09:38.26",-0.30,70.25,70.30,70.00,515243 -"MRK",50.44,"6/11/2007","09:38.26",0.30,50.30,50.44,49.66,1534086 -"XOM",82.44,"6/11/2007","09:38.27",-0.24,82.68,82.64,82.44,618583 -"MCD",51.33,"6/11/2007","09:38.29",-0.08,51.47,51.33,50.80,222534 -"PG",62.92,"6/11/2007","09:38.29",-0.15,62.80,62.92,62.61,378088 -"CAT",78.42,"6/11/2007","09:38.31",-0.10,78.32,78.42,77.99,248938 -"GM",31.41,"6/11/2007","09:38.31",0.41,31.00,31.50,31.41,941079 -"HD",37.71,"6/11/2007","09:38.31",-0.24,37.78,37.71,37.62,291093 -"MMM",85.49,"6/11/2007","09:38.31",-0.45,85.94,85.75,85.49,215205 -"MRK",50.45,"6/11/2007","09:38.33",0.31,50.30,50.45,49.66,1537959 -"GE",37.28,"6/11/2007","09:38.35",-0.04,37.07,37.28,37.12,917499 -"JPM",50.40,"6/11/2007","09:38.35",-0.01,50.41,50.40,50.25,422335 -"UTX",69.86,"6/11/2007","09:38.35",-0.37,69.85,69.86,69.71,178377 -"DIS",34.32,"6/11/2007","09:38.36",0.12,34.28,34.32,34.04,252847 -"T",40.15,"6/11/2007","09:38.36",-0.11,40.20,40.15,39.87,822943 -"AXP",62.67,"6/11/2007","09:38.37",-0.37,62.79,62.67,62.38,978894 -"DD",50.82,"6/11/2007","09:38.37",-0.31,51.13,50.82,50.60,134907 -"IBM",102.93,"6/11/2007","09:38.37",-0.14,102.87,102.93,102.77,207975 -"MCD",51.34,"6/11/2007","09:38.38",-0.07,51.47,51.34,50.80,224835 -"HPQ",45.91,"6/11/2007","09:38.39",0.21,45.80,45.91,45.59,383627 -"MRK",50.46,"6/11/2007","09:38.39",0.32,50.30,50.46,49.66,1541279 -"JNJ",62.38,"6/11/2007","09:38.41",0.25,62.89,62.38,62.08,409873 -"CAT",78.43,"6/11/2007","09:38.43",-0.09,78.32,78.43,77.99,250808 -"MO",69.99,"6/11/2007","09:38.43",-0.31,70.25,70.30,69.99,520371 -"AA",39.56,"6/11/2007","09:38.44",-0.10,39.67,39.56,39.31,230179 -"AIG",71.44,"6/11/2007","09:38.46",-0.09,71.29,71.44,71.26,251801 -"HON",57.20,"6/11/2007","09:38.46",-0.18,57.25,57.20,57.02,145639 -"KO",51.67,"6/11/2007","09:38.46",0.00,51.67,51.67,51.63,4003434 -"MRK",50.47,"6/11/2007","09:38.46",0.33,50.30,50.47,49.66,1545153 -"PG",62.93,"6/11/2007","09:38.46",-0.14,62.80,62.93,62.61,388018 -"VZ",43.03,"6/11/2007","09:38.46",-0.04,42.95,43.03,42.78,297613 -"MCD",51.35,"6/11/2007","09:38.48",-0.06,51.47,51.35,50.80,227391 -"MMM",85.48,"6/11/2007","09:38.51",-0.46,85.94,85.75,85.48,217518 -"MRK",50.48,"6/11/2007","09:38.52",0.34,50.30,50.48,49.66,1548473 -"XOM",82.43,"6/11/2007","09:38.54",-0.25,82.68,82.64,82.43,643817 -"CAT",78.44,"6/11/2007","09:38.55",-0.08,78.32,78.44,77.99,252679 -"DIS",34.33,"6/11/2007","09:38.55",0.13,34.28,34.33,34.04,258288 -"T",40.16,"6/11/2007","09:38.55",-0.10,40.20,40.16,39.87,834514 -"AXP",62.68,"6/11/2007","09:38.56",-0.36,62.79,62.68,62.38,984206 -"HPQ",45.92,"6/11/2007","09:38.56",0.22,45.80,45.92,45.59,392226 -"MSFT",30.06,"6/11/2007","09:38.56",0.01,30.05,30.06,29.95,5920960 -"MCD",51.36,"6/11/2007","09:38.58",-0.05,51.47,51.36,50.80,229948 -"JNJ",62.39,"6/11/2007","09:38.59",0.26,62.89,62.39,62.08,415279 -"MRK",50.49,"6/11/2007","09:38.59",0.35,50.30,50.49,49.66,1552346 -"C",53.13,"6/11/2007","09:39.01",-0.20,53.20,53.13,52.99,500873 -"DD",50.83,"6/11/2007","09:39.01",-0.30,51.13,50.83,50.60,140717 -"MO",69.98,"6/11/2007","09:39.01",-0.32,70.25,70.30,69.98,525801 -"PFE",26.45,"6/11/2007","09:39.01",-0.07,26.50,26.45,26.31,1036434 -"WMT",49.73,"6/11/2007","09:39.01",-0.35,49.90,49.87,49.73,786685 -"PG",62.94,"6/11/2007","09:39.02",-0.13,62.80,62.94,62.61,397365 -"MRK",50.50,"6/11/2007","09:39.05",0.36,50.30,50.50,49.66,1555666 -"AA",39.57,"6/11/2007","09:39.06",-0.09,39.67,39.57,39.31,236669 -"CAT",78.45,"6/11/2007","09:39.07",-0.07,78.32,78.45,77.99,254550 -"MCD",51.37,"6/11/2007","09:39.07",-0.04,51.47,51.37,50.80,232249 -"VZ",43.04,"6/11/2007","09:39.07",-0.03,42.95,43.04,42.78,304732 -"GE",37.29,"6/11/2007","09:39.09",-0.03,37.07,37.29,37.12,966459 -"JPM",50.41,"6/11/2007","09:39.09",-0.00,50.41,50.41,50.25,437961 -"UTX",69.87,"6/11/2007","09:39.09",-0.36,69.85,69.87,69.71,183746 -"IBM",102.94,"6/11/2007","09:39.11",-0.13,102.87,102.94,102.77,216792 -"MMM",85.47,"6/11/2007","09:39.11",-0.47,85.94,85.75,85.47,219832 -"HPQ",45.93,"6/11/2007","09:39.12",0.23,45.80,45.93,45.59,400319 -"MRK",50.51,"6/11/2007","09:39.12",0.37,50.30,50.51,49.66,1559539 -"AXP",62.69,"6/11/2007","09:39.14",-0.35,62.79,62.69,62.38,989239 -"DIS",34.34,"6/11/2007","09:39.14",0.14,34.28,34.34,34.04,263728 -"T",40.17,"6/11/2007","09:39.14",-0.09,40.20,40.17,39.87,846085 -"AIG",71.45,"6/11/2007","09:39.16",-0.08,71.29,71.45,71.26,261976 -"HON",57.21,"6/11/2007","09:39.16",-0.17,57.25,57.21,57.02,147569 -"JNJ",62.40,"6/11/2007","09:39.16",0.27,62.89,62.40,62.08,420385 -"MCD",51.38,"6/11/2007","09:39.17",-0.03,51.47,51.38,50.80,234806 -"MO",69.97,"6/11/2007","09:39.18",-0.33,70.25,70.30,69.97,530929 -"MRK",50.52,"6/11/2007","09:39.18",0.38,50.30,50.52,49.66,1562859 -"CAT",78.46,"6/11/2007","09:39.19",-0.06,78.32,78.46,77.99,256420 -"PG",62.95,"6/11/2007","09:39.19",-0.12,62.80,62.95,62.61,407295 -"XOM",82.42,"6/11/2007","09:39.21",-0.26,82.68,82.64,82.42,669051 -"DD",50.84,"6/11/2007","09:39.25",-0.29,51.13,50.84,50.60,146527 -"MRK",50.53,"6/11/2007","09:39.25",0.39,50.30,50.53,49.66,1566733 -"MCD",51.39,"6/11/2007","09:39.27",-0.02,51.47,51.39,50.80,237362 -"AA",39.58,"6/11/2007","09:39.28",-0.08,39.67,39.58,39.31,243159 -"VZ",43.05,"6/11/2007","09:39.28",-0.02,42.95,43.05,42.78,311851 -"HPQ",45.94,"6/11/2007","09:39.29",0.24,45.80,45.94,45.59,408919 -"CAT",78.47,"6/11/2007","09:39.31",-0.05,78.32,78.47,77.99,258291 -"GM",31.40,"6/11/2007","09:39.31",0.40,31.00,31.50,31.40,1030742 -"HD",37.72,"6/11/2007","09:39.31",-0.23,37.78,37.72,37.62,311773 -"MMM",85.46,"6/11/2007","09:39.31",-0.48,85.94,85.75,85.46,222145 -"MRK",50.54,"6/11/2007","09:39.31",0.40,50.30,50.54,49.66,1570053 -"DIS",34.35,"6/11/2007","09:39.32",0.15,34.28,34.35,34.04,268882 -"T",40.18,"6/11/2007","09:39.32",-0.08,40.20,40.18,39.87,857047 -"AXP",62.70,"6/11/2007","09:39.33",-0.34,62.79,62.70,62.38,994551 -"JNJ",62.41,"6/11/2007","09:39.34",0.28,62.89,62.41,62.08,425791 -"MO",69.96,"6/11/2007","09:39.35",-0.34,70.25,70.30,69.96,536058 -"MCD",51.40,"6/11/2007","09:39.36",-0.01,51.47,51.40,50.80,239663 -"PG",62.96,"6/11/2007","09:39.36",-0.11,62.80,62.96,62.61,417226 -"MRK",50.55,"6/11/2007","09:39.38",0.41,50.30,50.55,49.66,1573926 -"C",53.14,"6/11/2007","09:39.41",-0.19,53.20,53.14,52.99,531806 -"PFE",26.46,"6/11/2007","09:39.41",-0.06,26.50,26.46,26.31,1080817 -"WMT",49.72,"6/11/2007","09:39.41",-0.36,49.90,49.87,49.72,811102 -"CAT",78.48,"6/11/2007","09:39.43",-0.04,78.32,78.48,77.99,260161 -"GE",37.30,"6/11/2007","09:39.43",-0.02,37.07,37.30,37.12,1015419 -"JPM",50.42,"6/11/2007","09:39.43",0.01,50.41,50.42,50.25,453587 -"UTX",69.88,"6/11/2007","09:39.43",-0.35,69.85,69.88,69.71,189115 -"IBM",102.95,"6/11/2007","09:39.44",-0.12,102.87,102.95,102.77,225350 -"MRK",50.56,"6/11/2007","09:39.44",0.42,50.30,50.56,49.66,1577246 -"AIG",71.46,"6/11/2007","09:39.46",-0.07,71.29,71.46,71.26,272151 -"HON",57.22,"6/11/2007","09:39.46",-0.16,57.25,57.22,57.02,149499 -"HPQ",45.95,"6/11/2007","09:39.46",0.25,45.80,45.95,45.59,417518 -"MCD",51.41,"6/11/2007","09:39.46",0.00,51.47,51.41,50.80,242220 -"MSFT",30.07,"6/11/2007","09:39.46",0.02,30.05,30.07,29.95,6019770 -"XOM",82.41,"6/11/2007","09:39.47",-0.27,82.68,82.64,82.41,693350 -"DD",50.85,"6/11/2007","09:39.49",-0.28,51.13,50.85,50.60,152337 -"AA",39.59,"6/11/2007","09:39.50",-0.07,39.67,39.59,39.31,249649 -"VZ",43.06,"6/11/2007","09:39.50",-0.01,42.95,43.06,42.78,319309 -"AXP",62.71,"6/11/2007","09:39.51",-0.33,62.79,62.71,62.38,999583 -"DIS",34.36,"6/11/2007","09:39.51",0.16,34.28,34.36,34.04,274322 -"MMM",85.45,"6/11/2007","09:39.51",-0.49,85.94,85.75,85.45,224458 -"MRK",50.57,"6/11/2007","09:39.51",0.43,50.30,50.57,49.66,1581119 -"T",40.19,"6/11/2007","09:39.51",-0.07,40.20,40.19,39.87,868618 -"JNJ",62.42,"6/11/2007","09:39.52",0.29,62.89,62.42,62.08,431197 -"MO",69.95,"6/11/2007","09:39.52",-0.35,70.25,70.30,69.95,541186 -"PG",62.97,"6/11/2007","09:39.52",-0.10,62.80,62.97,62.61,426572 -"CAT",78.49,"6/11/2007","09:39.55",-0.03,78.32,78.49,77.99,262032 -"MCD",51.42,"6/11/2007","09:39.56",0.01,51.47,51.42,50.80,244777 -"MRK",50.58,"6/11/2007","09:39.57",0.44,50.30,50.58,49.66,1584439 -"HPQ",45.96,"6/11/2007","09:40.02",0.26,45.80,45.96,45.59,426673 -"IBM",102.96,"6/11/2007","09:40.05",-0.11,102.87,102.96,102.77,232059 -"CAT",78.50,"6/11/2007","09:40.07",-0.02,78.32,78.50,77.99,264112 -"AA",39.60,"6/11/2007","09:40.10",-0.06,39.67,39.60,39.31,255230 -"BA",98.32,"6/11/2007","09:40.10",0.13,98.25,98.32,98.31,150961 -"XOM",82.42,"6/11/2007","09:40.10",-0.26,82.68,82.64,82.41,711852 -"AXP",62.72,"6/11/2007","09:40.12",-0.32,62.79,62.72,62.38,1003146 -"IBM",102.97,"6/11/2007","09:40.13",-0.10,102.87,102.97,102.77,236155 -"JNJ",62.43,"6/11/2007","09:40.19",0.30,62.89,62.43,62.08,439648 -"CAT",78.51,"6/11/2007","09:40.20",-0.01,78.32,78.51,77.99,266528 -"IBM",102.98,"6/11/2007","09:40.21",-0.09,102.87,102.98,102.77,240250 -"HPQ",45.97,"6/11/2007","09:40.22",0.27,45.80,45.97,45.59,447406 -"MRK",50.57,"6/11/2007","09:40.23",0.43,50.30,50.58,49.66,1592680 -"PG",62.96,"6/11/2007","09:40.23",-0.11,62.80,62.97,62.61,439053 -"T",40.18,"6/11/2007","09:40.26",-0.08,40.20,40.19,39.87,888493 -"AA",39.61,"6/11/2007","09:40.29",-0.05,39.67,39.61,39.31,260228 -"BA",98.33,"6/11/2007","09:40.29",0.14,98.25,98.33,98.31,153357 -"IBM",102.99,"6/11/2007","09:40.29",-0.08,102.87,102.99,102.77,244346 -"XOM",82.43,"6/11/2007","09:40.29",-0.25,82.68,82.64,82.41,723923 -"JPM",50.43,"6/11/2007","09:40.31",0.02,50.41,50.43,50.25,478294 -"MCD",51.41,"6/11/2007","09:40.31",0.00,51.47,51.42,50.80,254231 -"WMT",49.73,"6/11/2007","09:40.31",-0.35,49.90,49.87,49.72,833575 -"CAT",78.52,"6/11/2007","09:40.33",-0.00,78.32,78.52,77.99,268944 -"AXP",62.73,"6/11/2007","09:40.34",-0.31,62.79,62.73,62.38,1005065 -"MSFT",30.08,"6/11/2007","09:40.36",0.03,30.05,30.08,29.95,6118581 -"AIG",71.45,"6/11/2007","09:40.37",-0.08,71.29,71.46,71.26,287290 -"IBM",103.00,"6/11/2007","09:40.37",-0.07,102.87,103.00,102.77,248441 -"MO",69.96,"6/11/2007","09:40.37",-0.34,70.25,70.30,69.95,562048 -"HPQ",45.98,"6/11/2007","09:40.41",0.28,45.80,45.98,45.59,467103 -"CAT",78.53,"6/11/2007","09:40.46",0.01,78.32,78.53,77.99,271360 -"DD",50.84,"6/11/2007","09:40.46",-0.29,51.13,50.85,50.60,160532 -"IBM",103.01,"6/11/2007","09:40.46",-0.06,102.87,103.01,102.77,253049 -"UTX",69.89,"6/11/2007","09:40.46",-0.34,69.85,69.89,69.71,198546 -"AA",39.62,"6/11/2007","09:40.48",-0.04,39.67,39.62,39.31,265226 -"BA",98.34,"6/11/2007","09:40.48",0.15,98.25,98.34,98.31,155753 -"XOM",82.44,"6/11/2007","09:40.48",-0.24,82.68,82.64,82.41,735993 -"IBM",103.02,"6/11/2007","09:40.54",-0.05,102.87,103.02,102.77,257144 -"JNJ",62.44,"6/11/2007","09:40.55",0.31,62.89,62.44,62.08,451108 -"AXP",62.74,"6/11/2007","09:40.57",-0.30,62.79,62.74,62.38,1007071 -"CAT",78.54,"6/11/2007","09:40.58",0.02,78.32,78.54,77.99,273590 -"GE",37.29,"6/11/2007","09:41.01",-0.03,37.07,37.30,37.12,1085988 -"HD",37.73,"6/11/2007","09:41.01",-0.22,37.78,37.73,37.62,345152 -"HPQ",45.99,"6/11/2007","09:41.01",0.29,45.80,45.99,45.59,487836 -"MMM",85.46,"6/11/2007","09:41.01",-0.48,85.94,85.75,85.45,233192 -"VZ",43.07,"6/11/2007","09:41.01",0.00,42.95,43.07,42.78,355302 -"IBM",103.03,"6/11/2007","09:41.02",-0.04,102.87,103.03,102.77,261240 -"AA",39.63,"6/11/2007","09:41.07",-0.03,39.67,39.63,39.31,270224 -"BA",98.35,"6/11/2007","09:41.07",0.16,98.25,98.35,98.31,158149 -"XOM",82.45,"6/11/2007","09:41.07",-0.23,82.68,82.64,82.41,748063 -"MRK",50.56,"6/11/2007","09:41.08",0.42,50.30,50.58,49.66,1605555 -"PG",62.95,"6/11/2007","09:41.08",-0.12,62.80,62.97,62.61,454328 -"IBM",103.04,"6/11/2007","09:41.10",-0.03,102.87,103.04,102.77,265336 -"CAT",78.55,"6/11/2007","09:41.11",0.03,78.32,78.55,77.99,276006 -"PFE",26.47,"6/11/2007","09:41.16",-0.05,26.50,26.47,26.31,1168121 -"IBM",103.05,"6/11/2007","09:41.18",-0.02,102.87,103.05,102.77,269431 -"T",40.17,"6/11/2007","09:41.18",-0.09,40.20,40.19,39.87,917281 -"AXP",62.75,"6/11/2007","09:41.19",-0.29,62.79,62.75,62.38,1008990 -"HPQ",46.00,"6/11/2007","09:41.20",0.30,45.80,46.00,45.59,507533 -"CAT",78.56,"6/11/2007","09:41.24",0.04,78.32,78.56,77.99,278421 -"AA",39.64,"6/11/2007","09:41.26",-0.02,39.67,39.64,39.31,275222 -"BA",98.36,"6/11/2007","09:41.26",0.17,98.25,98.36,98.31,160545 -"IBM",103.06,"6/11/2007","09:41.26",-0.01,102.87,103.06,102.77,273527 -"MSFT",30.09,"6/11/2007","09:41.26",0.04,30.05,30.09,29.95,6217391 -"XOM",82.46,"6/11/2007","09:41.26",-0.22,82.68,82.64,82.41,760133 -"DIS",34.35,"6/11/2007","09:41.31",0.15,34.28,34.36,34.04,306121 -"GM",31.41,"6/11/2007","09:41.31",0.41,31.00,31.50,31.40,1141368 -"HON",57.21,"6/11/2007","09:41.31",-0.17,57.25,57.22,57.02,159323 -"JNJ",62.45,"6/11/2007","09:41.31",0.32,62.89,62.45,62.08,462568 -"JPM",50.44,"6/11/2007","09:41.31",0.03,50.41,50.44,50.25,510994 -"MCD",51.40,"6/11/2007","09:41.31",-0.01,51.47,51.42,50.80,270551 -"WMT",49.74,"6/11/2007","09:41.31",-0.34,49.90,49.87,49.72,854625 -"IBM",103.07,"6/11/2007","09:41.35",0.00,102.87,103.07,102.77,278134 -"CAT",78.57,"6/11/2007","09:41.37",0.05,78.32,78.57,77.99,280837 -"HPQ",46.01,"6/11/2007","09:41.39",0.31,45.80,46.01,45.59,527229 -"AXP",62.76,"6/11/2007","09:41.42",-0.28,62.79,62.76,62.38,1010996 -"IBM",103.08,"6/11/2007","09:41.43",0.01,102.87,103.08,102.77,282230 -"AA",39.65,"6/11/2007","09:41.45",-0.01,39.67,39.65,39.31,280220 -"BA",98.37,"6/11/2007","09:41.45",0.18,98.25,98.37,98.31,162941 -"XOM",82.47,"6/11/2007","09:41.45",-0.21,82.68,82.64,82.41,772204 -"AIG",71.44,"6/11/2007","09:41.49",-0.09,71.29,71.46,71.26,307510 -"MO",69.97,"6/11/2007","09:41.49",-0.33,70.25,70.30,69.95,597948 -"CAT",78.58,"6/11/2007","09:41.50",0.06,78.32,78.58,77.99,283253 -"IBM",103.09,"6/11/2007","09:41.51",0.02,102.87,103.09,102.77,286325 -"MRK",50.55,"6/11/2007","09:41.53",0.41,50.30,50.58,49.66,1618430 -"PG",62.94,"6/11/2007","09:41.53",-0.13,62.80,62.97,62.61,469603 -"HPQ",46.02,"6/11/2007","09:41.59",0.32,45.80,46.02,45.59,547963 -"IBM",103.10,"6/11/2007","09:41.59",0.03,102.87,103.10,102.77,290421 -"CAT",78.59,"6/11/2007","09:42.03",0.07,78.32,78.59,77.99,285669 -"AA",39.66,"6/11/2007","09:42.04",0.00,39.67,39.66,39.31,285218 -"AXP",62.77,"6/11/2007","09:42.04",-0.27,62.79,62.77,62.38,1012915 -"BA",98.38,"6/11/2007","09:42.04",0.19,98.25,98.38,98.31,165337 -"XOM",82.48,"6/11/2007","09:42.04",-0.20,82.68,82.64,82.41,784274 -"IBM",103.11,"6/11/2007","09:42.07",0.04,102.87,103.11,102.77,294516 -"JNJ",62.46,"6/11/2007","09:42.07",0.33,62.89,62.46,62.08,474028 -"T",40.16,"6/11/2007","09:42.09",-0.10,40.20,40.19,39.87,945515 -"CAT",78.60,"6/11/2007","09:42.16",0.08,78.32,78.60,77.99,288085 -"DD",50.83,"6/11/2007","09:42.16",-0.30,51.13,50.85,50.60,171357 -"IBM",103.12,"6/11/2007","09:42.16",0.05,102.87,103.12,102.77,299124 -"MSFT",30.10,"6/11/2007","09:42.16",0.05,30.05,30.10,29.95,6316201 -"UTX",69.90,"6/11/2007","09:42.16",-0.33,69.85,69.90,69.71,211746 -"HPQ",46.03,"6/11/2007","09:42.18",0.33,45.80,46.03,45.59,567659 -"AA",39.67,"6/11/2007","09:42.23",0.01,39.67,39.67,39.31,290216 -"BA",98.39,"6/11/2007","09:42.23",0.20,98.25,98.39,98.31,167733 -"XOM",82.49,"6/11/2007","09:42.23",-0.19,82.68,82.64,82.41,796344 -"IBM",103.13,"6/11/2007","09:42.24",0.06,102.87,103.13,102.77,303219 -"AXP",62.78,"6/11/2007","09:42.27",-0.26,62.79,62.78,62.38,1014921 -"CAT",78.61,"6/11/2007","09:42.28",0.09,78.32,78.61,77.99,290315 -"JPM",50.45,"6/11/2007","09:42.31",0.04,50.41,50.45,50.25,543694 -"MCD",51.39,"6/11/2007","09:42.31",-0.02,51.47,51.42,50.80,286871 -"WMT",49.75,"6/11/2007","09:42.31",-0.33,49.90,49.87,49.72,875675 -"IBM",103.14,"6/11/2007","09:42.32",0.07,102.87,103.14,102.77,307315 -"HPQ",46.04,"6/11/2007","09:42.37",0.34,45.80,46.04,45.59,587356 -"MRK",50.54,"6/11/2007","09:42.38",0.40,50.30,50.58,49.66,1631305 -"PG",62.93,"6/11/2007","09:42.38",-0.14,62.80,62.97,62.61,484878 -"IBM",103.15,"6/11/2007","09:42.40",0.08,102.87,103.15,102.77,311411 -"CAT",78.62,"6/11/2007","09:42.41",0.10,78.32,78.62,77.99,292731 -"AA",39.68,"6/11/2007","09:42.42",0.02,39.67,39.68,39.31,295214 -"BA",98.40,"6/11/2007","09:42.42",0.21,98.25,98.40,98.31,170129 -"XOM",82.50,"6/11/2007","09:42.42",-0.18,82.68,82.64,82.41,808414 -"JNJ",62.47,"6/11/2007","09:42.43",0.34,62.89,62.47,62.08,485488 -"IBM",103.16,"6/11/2007","09:42.48",0.09,102.87,103.16,102.77,315506 -"AXP",62.79,"6/11/2007","09:42.49",-0.25,62.79,62.79,62.38,1016840 -"CAT",78.63,"6/11/2007","09:42.54",0.11,78.32,78.63,77.99,295146 -"IBM",103.17,"6/11/2007","09:42.56",0.10,102.87,103.17,102.77,319602 -"HPQ",46.05,"6/11/2007","09:42.57",0.35,45.80,46.05,45.59,608089 -"AA",39.69,"6/11/2007","09:43.01",0.03,39.67,39.69,39.31,300213 -"AIG",71.43,"6/11/2007","09:43.01",-0.10,71.29,71.46,71.26,327730 -"BA",98.41,"6/11/2007","09:43.01",0.22,98.25,98.41,98.31,172526 -"C",53.13,"6/11/2007","09:43.01",-0.20,53.20,53.14,52.99,631476 -"GE",37.28,"6/11/2007","09:43.01",-0.04,37.07,37.30,37.12,1176655 -"HD",37.74,"6/11/2007","09:43.01",-0.21,37.78,37.74,37.62,391152 -"INTC",21.85,"6/11/2007","09:43.01",0.02,21.70,21.85,21.82,3268415 -"MMM",85.47,"6/11/2007","09:43.01",-0.47,85.94,85.75,85.45,248326 -"MO",69.98,"6/11/2007","09:43.01",-0.32,70.25,70.30,69.95,633848 -"T",40.15,"6/11/2007","09:43.01",-0.11,40.20,40.19,39.87,974303 -"VZ",43.08,"6/11/2007","09:43.01",0.01,42.95,43.08,42.78,419439 -"XOM",82.51,"6/11/2007","09:43.01",-0.17,82.68,82.64,82.41,820485 -"IBM",103.18,"6/11/2007","09:43.05",0.11,102.87,103.18,102.77,324209 -"MSFT",30.11,"6/11/2007","09:43.06",0.06,30.05,30.11,29.95,6415011 -"CAT",78.64,"6/11/2007","09:43.07",0.12,78.32,78.64,77.99,297562 -"AXP",62.80,"6/11/2007","09:43.12",-0.24,62.79,62.80,62.38,1018846 -"IBM",103.19,"6/11/2007","09:43.13",0.12,102.87,103.19,102.77,328305 -"HPQ",46.06,"6/11/2007","09:43.16",0.36,45.80,46.06,45.59,627786 -"AA",39.70,"6/11/2007","09:43.19",0.04,39.67,39.70,39.31,304948 -"BA",98.42,"6/11/2007","09:43.19",0.23,98.25,98.42,98.31,174796 -"JNJ",62.48,"6/11/2007","09:43.19",0.35,62.89,62.48,62.08,496948 -"XOM",82.52,"6/11/2007","09:43.19",-0.16,82.68,82.64,82.41,831920 -"CAT",78.65,"6/11/2007","09:43.20",0.13,78.32,78.65,77.99,299978 -"IBM",103.20,"6/11/2007","09:43.21",0.13,102.87,103.20,102.77,332400 -"MRK",50.53,"6/11/2007","09:43.23",0.39,50.30,50.58,49.66,1644180 -"PG",62.92,"6/11/2007","09:43.23",-0.15,62.80,62.97,62.61,500153 -"IBM",103.21,"6/11/2007","09:43.29",0.14,102.87,103.21,102.77,336496 -"JPM",50.46,"6/11/2007","09:43.31",0.05,50.41,50.46,50.25,576394 -"MCD",51.38,"6/11/2007","09:43.31",-0.03,51.47,51.42,50.80,303191 -"WMT",49.76,"6/11/2007","09:43.31",-0.32,49.90,49.87,49.72,896725 -"CAT",78.66,"6/11/2007","09:43.33",0.14,78.32,78.66,77.99,302394 -"AXP",62.81,"6/11/2007","09:43.34",-0.23,62.79,62.81,62.38,1020765 -"HPQ",46.07,"6/11/2007","09:43.35",0.37,45.80,46.07,45.59,647483 -"IBM",103.22,"6/11/2007","09:43.37",0.15,102.87,103.22,102.77,340591 -"AA",39.71,"6/11/2007","09:43.38",0.05,39.67,39.71,39.31,309946 -"BA",98.43,"6/11/2007","09:43.38",0.24,98.25,98.43,98.31,177192 -"XOM",82.53,"6/11/2007","09:43.38",-0.15,82.68,82.64,82.41,843990 -"CAT",78.67,"6/11/2007","09:43.46",0.15,78.32,78.67,77.99,304810 -"DD",50.82,"6/11/2007","09:43.46",-0.31,51.13,50.85,50.60,182182 -"IBM",103.23,"6/11/2007","09:43.46",0.16,102.87,103.23,102.77,345199 -"PFE",26.48,"6/11/2007","09:43.46",-0.04,26.50,26.48,26.31,1298821 -"UTX",69.91,"6/11/2007","09:43.46",-0.32,69.85,69.91,69.71,224946 -"T",40.14,"6/11/2007","09:43.52",-0.12,40.20,40.19,39.87,1002537 -"IBM",103.24,"6/11/2007","09:43.54",0.17,102.87,103.24,102.77,349294 -"HPQ",46.08,"6/11/2007","09:43.55",0.38,45.80,46.08,45.59,668216 -"JNJ",62.49,"6/11/2007","09:43.55",0.36,62.89,62.49,62.08,508408 -"MSFT",30.12,"6/11/2007","09:43.56",0.07,30.05,30.12,29.95,6513821 -"AA",39.72,"6/11/2007","09:43.57",0.06,39.67,39.72,39.31,314944 -"AXP",62.82,"6/11/2007","09:43.57",-0.22,62.79,62.82,62.38,1022771 -"BA",98.44,"6/11/2007","09:43.57",0.25,98.25,98.44,98.31,179588 -"XOM",82.54,"6/11/2007","09:43.57",-0.14,82.68,82.64,82.41,856060 -"CAT",78.68,"6/11/2007","09:43.58",0.16,78.32,78.68,77.99,307040 -"IBM",103.25,"6/11/2007","09:44.02",0.18,102.87,103.25,102.77,353390 -"MRK",50.52,"6/11/2007","09:44.08",0.38,50.30,50.58,49.66,1657055 -"PG",62.91,"6/11/2007","09:44.08",-0.16,62.80,62.97,62.61,515428 -"IBM",103.26,"6/11/2007","09:44.10",0.19,102.87,103.26,102.77,357486 -"CAT",78.69,"6/11/2007","09:44.11",0.17,78.32,78.69,77.99,309456 -"AIG",71.42,"6/11/2007","09:44.13",-0.11,71.29,71.46,71.26,347950 -"MO",69.99,"6/11/2007","09:44.13",-0.31,70.25,70.30,69.95,669748 -"HPQ",46.09,"6/11/2007","09:44.14",0.39,45.80,46.09,45.59,687913 -"AA",39.73,"6/11/2007","09:44.16",0.07,39.67,39.73,39.31,319942 -"BA",98.45,"6/11/2007","09:44.16",0.26,98.25,98.45,98.31,181984 -"XOM",82.55,"6/11/2007","09:44.16",-0.13,82.68,82.64,82.41,868131 -"IBM",103.27,"6/11/2007","09:44.18",0.20,102.87,103.27,102.77,361581 -"AXP",62.83,"6/11/2007","09:44.19",-0.21,62.79,62.83,62.38,1024690 -"CAT",78.70,"6/11/2007","09:44.24",0.18,78.32,78.70,77.99,311871 -"IBM",103.28,"6/11/2007","09:44.26",0.21,102.87,103.28,102.77,365677 -"DIS",34.34,"6/11/2007","09:44.31",0.14,34.28,34.36,34.04,363921 -"GM",31.42,"6/11/2007","09:44.31",0.42,31.00,31.50,31.40,1274468 -"HON",57.20,"6/11/2007","09:44.31",-0.18,57.25,57.22,57.02,176973 -"JNJ",62.50,"6/11/2007","09:44.31",0.37,62.89,62.50,62.08,519868 -"JPM",50.47,"6/11/2007","09:44.31",0.06,50.41,50.47,50.25,609094 -"MCD",51.37,"6/11/2007","09:44.31",-0.04,51.47,51.42,50.80,319511 -"WMT",49.77,"6/11/2007","09:44.31",-0.31,49.90,49.87,49.72,917775 -"HPQ",46.10,"6/11/2007","09:44.33",0.40,45.80,46.10,45.59,707609 -"AA",39.74,"6/11/2007","09:44.35",0.08,39.67,39.74,39.31,324940 -"BA",98.46,"6/11/2007","09:44.35",0.27,98.25,98.46,98.31,184380 -"IBM",103.29,"6/11/2007","09:44.35",0.22,102.87,103.29,102.77,370284 -"XOM",82.56,"6/11/2007","09:44.35",-0.12,82.68,82.64,82.41,880201 -"CAT",78.71,"6/11/2007","09:44.37",0.19,78.32,78.71,77.99,314287 -"AXP",62.84,"6/11/2007","09:44.42",-0.20,62.79,62.84,62.38,1026696 -"IBM",103.30,"6/11/2007","09:44.43",0.23,102.87,103.30,102.77,374380 -"T",40.13,"6/11/2007","09:44.43",-0.13,40.20,40.19,39.87,1030771 -"MSFT",30.13,"6/11/2007","09:44.46",0.08,30.05,30.13,29.95,6612631 -"CAT",78.72,"6/11/2007","09:44.50",0.20,78.32,78.72,77.99,316703 -"IBM",103.31,"6/11/2007","09:44.51",0.24,102.87,103.31,102.77,378475 -"HPQ",46.11,"6/11/2007","09:44.53",0.41,45.80,46.11,45.59,728343 -"MRK",50.51,"6/11/2007","09:44.53",0.37,50.30,50.58,49.66,1669930 -"PG",62.90,"6/11/2007","09:44.53",-0.17,62.80,62.97,62.61,530703 -"AA",39.75,"6/11/2007","09:44.54",0.09,39.67,39.75,39.31,329938 -"BA",98.47,"6/11/2007","09:44.54",0.28,98.25,98.47,98.31,186776 -"XOM",82.57,"6/11/2007","09:44.54",-0.11,82.68,82.64,82.41,892271 -"IBM",103.32,"6/11/2007","09:44.59",0.25,102.87,103.32,102.77,382571 -"GE",37.27,"6/11/2007","09:45.01",-0.05,37.07,37.30,37.12,1267322 -"HD",37.75,"6/11/2007","09:45.01",-0.20,37.78,37.75,37.62,437152 -"MMM",85.48,"6/11/2007","09:45.01",-0.46,85.94,85.75,85.45,263459 -"VZ",43.09,"6/11/2007","09:45.01",0.02,42.95,43.09,42.78,483576 -"CAT",78.73,"6/11/2007","09:45.03",0.21,78.32,78.73,77.99,319119 -"AXP",62.85,"6/11/2007","09:45.04",-0.19,62.79,62.85,62.38,1028615 -"IBM",103.33,"6/11/2007","09:45.07",0.26,102.87,103.33,102.77,386666 -"JNJ",62.51,"6/11/2007","09:45.07",0.38,62.89,62.51,62.08,531328 -"HPQ",46.12,"6/11/2007","09:45.12",0.42,45.80,46.12,45.59,748039 -"AA",39.76,"6/11/2007","09:45.13",0.10,39.67,39.76,39.31,334936 -"BA",98.48,"6/11/2007","09:45.13",0.29,98.25,98.48,98.31,189172 -"KO",51.68,"6/11/2007","09:45.13",0.01,51.67,51.68,51.63,4096164 -"XOM",82.58,"6/11/2007","09:45.13",-0.10,82.68,82.64,82.41,904341 -"CAT",78.74,"6/11/2007","09:45.16",0.22,78.32,78.74,77.99,321535 -"DD",50.81,"6/11/2007","09:45.16",-0.32,51.13,50.85,50.60,193007 -"IBM",103.34,"6/11/2007","09:45.16",0.27,102.87,103.34,102.77,391274 -"UTX",69.92,"6/11/2007","09:45.16",-0.31,69.85,69.92,69.71,238146 -"IBM",103.35,"6/11/2007","09:45.24",0.28,102.87,103.35,102.77,395369 -"AIG",71.41,"6/11/2007","09:45.25",-0.12,71.29,71.46,71.26,368170 -"MO",70.00,"6/11/2007","09:45.25",-0.30,70.25,70.30,69.95,705648 -"AXP",62.86,"6/11/2007","09:45.27",-0.18,62.79,62.86,62.38,1030621 -"CAT",78.75,"6/11/2007","09:45.28",0.23,78.32,78.75,77.99,323765 -"HPQ",46.13,"6/11/2007","09:45.31",0.43,45.80,46.13,45.59,767736 -"JPM",50.48,"6/11/2007","09:45.31",0.07,50.41,50.48,50.25,641794 -"MCD",51.36,"6/11/2007","09:45.31",-0.05,51.47,51.42,50.80,335831 -"WMT",49.78,"6/11/2007","09:45.31",-0.30,49.90,49.87,49.72,938825 -"AA",39.77,"6/11/2007","09:45.32",0.11,39.67,39.77,39.31,339934 -"BA",98.49,"6/11/2007","09:45.32",0.30,98.25,98.49,98.31,191568 -"IBM",103.36,"6/11/2007","09:45.32",0.29,102.87,103.36,102.77,399465 -"XOM",82.59,"6/11/2007","09:45.32",-0.09,82.68,82.64,82.41,916412 -"T",40.12,"6/11/2007","09:45.35",-0.14,40.20,40.19,39.87,1059559 -"MSFT",30.14,"6/11/2007","09:45.36",0.09,30.05,30.14,29.95,6711442 -"KO",51.69,"6/11/2007","09:45.38",0.02,51.67,51.69,51.63,4103115 -"MRK",50.50,"6/11/2007","09:45.38",0.36,50.30,50.58,49.66,1682805 -"PG",62.89,"6/11/2007","09:45.38",-0.18,62.80,62.97,62.61,545978 -"IBM",103.37,"6/11/2007","09:45.40",0.30,102.87,103.37,102.77,403561 -"CAT",78.76,"6/11/2007","09:45.41",0.24,78.32,78.76,77.99,326181 -"JNJ",62.52,"6/11/2007","09:45.43",0.39,62.89,62.52,62.08,542788 -"IBM",103.38,"6/11/2007","09:45.48",0.31,102.87,103.38,102.77,407656 -"AXP",62.87,"6/11/2007","09:45.49",-0.17,62.79,62.87,62.38,1032540 -"AA",39.78,"6/11/2007","09:45.51",0.12,39.67,39.78,39.31,344932 -"BA",98.50,"6/11/2007","09:45.51",0.31,98.25,98.50,98.31,193964 -"HPQ",46.14,"6/11/2007","09:45.51",0.44,45.80,46.14,45.59,788469 -"XOM",82.60,"6/11/2007","09:45.51",-0.08,82.68,82.64,82.41,928482 -"CAT",78.77,"6/11/2007","09:45.54",0.25,78.32,78.77,77.99,328596 -"IBM",103.39,"6/11/2007","09:45.56",0.32,102.87,103.39,102.77,411752 -"PFE",26.47,"6/11/2007","09:46.01",-0.05,26.50,26.48,26.31,1438304 -"KO",51.70,"6/11/2007","09:46.03",0.03,51.67,51.70,51.63,4110066 -"DD",50.82,"6/11/2007","09:46.04",-0.31,51.13,50.85,50.60,199563 -"AA",39.79,"6/11/2007","09:46.05",0.13,39.67,39.79,39.31,350022 -"MMM",85.49,"6/11/2007","09:46.05",-0.45,85.94,85.75,85.45,271737 -"BA",98.51,"6/11/2007","09:46.06",0.32,98.25,98.51,98.31,196069 -"PG",62.90,"6/11/2007","09:46.06",-0.17,62.80,62.97,62.61,557488 -"XOM",82.61,"6/11/2007","09:46.08",-0.07,82.68,82.64,82.41,940429 -"GM",31.41,"6/11/2007","09:46.09",0.41,31.00,31.50,31.40,1354356 -"UTX",69.93,"6/11/2007","09:46.09",-0.30,69.85,69.93,69.71,245586 -"JNJ",62.53,"6/11/2007","09:46.10",0.40,62.89,62.53,62.08,555143 -"AXP",62.88,"6/11/2007","09:46.11",-0.16,62.79,62.88,62.38,1035072 -"CAT",78.78,"6/11/2007","09:46.11",0.26,78.32,78.78,77.99,332321 -"DD",50.83,"6/11/2007","09:46.12",-0.30,51.13,50.85,50.60,202089 -"AA",39.80,"6/11/2007","09:46.13",0.14,39.67,39.80,39.31,354377 -"HPQ",46.15,"6/11/2007","09:46.13",0.45,45.80,46.15,45.59,828132 -"AIG",71.42,"6/11/2007","09:46.14",-0.11,71.29,71.46,71.26,381727 -"MMM",85.50,"6/11/2007","09:46.14",-0.44,85.94,85.75,85.45,273244 -"BA",98.52,"6/11/2007","09:46.16",0.33,98.25,98.52,98.31,197686 -"GE",37.28,"6/11/2007","09:46.16",-0.04,37.07,37.30,37.12,1327179 -"HON",57.21,"6/11/2007","09:46.16",-0.17,57.25,57.22,57.02,187422 -"WMT",49.79,"6/11/2007","09:46.17",-0.29,49.90,49.87,49.72,962186 -"PG",62.91,"6/11/2007","09:46.18",-0.16,62.80,62.97,62.61,565573 -"VZ",43.10,"6/11/2007","09:46.18",0.03,42.95,43.10,42.78,522587 -"DD",50.84,"6/11/2007","09:46.19",-0.29,51.13,50.85,50.60,204300 -"DIS",34.35,"6/11/2007","09:46.19",0.15,34.28,34.36,34.04,396027 -"MO",70.01,"6/11/2007","09:46.19",-0.29,70.25,70.30,69.95,730509 -"AA",39.81,"6/11/2007","09:46.21",0.15,39.67,39.81,39.31,358733 -"XOM",82.62,"6/11/2007","09:46.22",-0.06,82.68,82.64,82.41,951332 -"MMM",85.51,"6/11/2007","09:46.24",-0.43,85.94,85.75,85.45,274919 -"MRK",50.49,"6/11/2007","09:46.25",0.35,50.30,50.58,49.66,1703839 -"GM",31.40,"6/11/2007","09:46.26",0.40,31.00,31.50,31.40,1380947 -"UTX",69.94,"6/11/2007","09:46.26",-0.29,69.85,69.94,69.71,247449 -"BA",98.53,"6/11/2007","09:46.27",0.34,98.25,98.53,98.31,199464 -"DD",50.85,"6/11/2007","09:46.27",-0.28,51.13,50.85,50.60,206827 -"KO",51.71,"6/11/2007","09:46.28",0.04,51.67,51.71,51.63,4117016 -"AA",39.82,"6/11/2007","09:46.29",0.16,39.67,39.82,39.31,363088 -"JNJ",62.54,"6/11/2007","09:46.29",0.41,62.89,62.54,62.08,568335 -"PG",62.92,"6/11/2007","09:46.29",-0.15,62.80,62.97,62.61,572984 -"AXP",62.89,"6/11/2007","09:46.31",-0.15,62.79,62.89,62.38,1037932 -"T",40.13,"6/11/2007","09:46.31",-0.13,40.20,40.19,39.87,1089687 -"CAT",78.79,"6/11/2007","09:46.33",0.27,78.32,78.79,77.99,337541 -"MMM",85.52,"6/11/2007","09:46.33",-0.42,85.94,85.75,85.45,276427 -"DD",50.86,"6/11/2007","09:46.34",-0.27,51.13,50.86,50.60,209038 -"MSFT",30.15,"6/11/2007","09:46.35",0.10,30.05,30.15,29.95,6828205 -"XOM",82.63,"6/11/2007","09:46.36",-0.05,82.68,82.64,82.41,962234 -"AA",39.83,"6/11/2007","09:46.37",0.17,39.67,39.83,39.31,367444 -"BA",98.54,"6/11/2007","09:46.37",0.35,98.25,98.54,98.31,201081 -"HPQ",46.16,"6/11/2007","09:46.38",0.46,45.80,46.16,45.59,886464 -"AIG",71.43,"6/11/2007","09:46.41",-0.10,71.29,71.46,71.26,388916 -"MCD",51.37,"6/11/2007","09:46.41",-0.04,51.47,51.42,50.80,354669 -"PG",62.93,"6/11/2007","09:46.41",-0.14,62.80,62.97,62.61,581069 -"DD",50.87,"6/11/2007","09:46.42",-0.26,51.13,50.87,50.60,211564 -"MMM",85.53,"6/11/2007","09:46.42",-0.41,85.94,85.75,85.45,277934 -"GM",31.39,"6/11/2007","09:46.43",0.39,31.00,31.50,31.39,1407538 -"UTX",69.95,"6/11/2007","09:46.43",-0.28,69.85,69.95,69.71,249312 -"AA",39.84,"6/11/2007","09:46.45",0.18,39.67,39.84,39.31,371799 -"GE",37.29,"6/11/2007","09:46.46",-0.03,37.07,37.30,37.12,1355829 -"HON",57.22,"6/11/2007","09:46.46",-0.16,57.25,57.22,57.02,190652 -"BA",98.55,"6/11/2007","09:46.47",0.36,98.25,98.55,98.31,202698 -"JNJ",62.55,"6/11/2007","09:46.47",0.42,62.89,62.55,62.08,580833 -"DD",50.88,"6/11/2007","09:46.49",-0.25,51.13,50.88,50.60,213775 -"XOM",82.64,"6/11/2007","09:46.50",-0.04,82.68,82.64,82.41,973137 -"AXP",62.90,"6/11/2007","09:46.51",-0.14,62.79,62.90,62.38,1040792 -"MMM",85.54,"6/11/2007","09:46.51",-0.40,85.94,85.75,85.45,279442 -"WMT",49.80,"6/11/2007","09:46.51",-0.28,49.90,49.87,49.72,988558 -"PG",62.94,"6/11/2007","09:46.52",-0.13,62.80,62.97,62.61,588480 -"VZ",43.11,"6/11/2007","09:46.52",0.04,42.95,43.11,42.78,536711 -"AA",39.85,"6/11/2007","09:46.53",0.19,39.67,39.85,39.31,376154 -"KO",51.72,"6/11/2007","09:46.53",0.05,51.67,51.72,51.63,4123967 -"CAT",78.80,"6/11/2007","09:46.55",0.28,78.32,78.80,77.99,342760 -"DD",50.89,"6/11/2007","09:46.57",-0.24,51.13,50.89,50.60,216302 -"DIS",34.36,"6/11/2007","09:46.57",0.16,34.28,34.36,34.04,403082 -"MO",70.02,"6/11/2007","09:46.57",-0.28,70.25,70.30,69.95,745329 -"BA",98.56,"6/11/2007","09:46.58",0.37,98.25,98.56,98.31,204476 -"AA",39.86,"6/11/2007","09:47.01",0.20,39.67,39.86,39.31,380510 -"GM",31.38,"6/11/2007","09:47.01",0.38,31.00,31.50,31.38,1435693 -"JPM",50.49,"6/11/2007","09:47.01",0.08,50.41,50.49,50.25,706933 -"MMM",85.55,"6/11/2007","09:47.01",-0.39,85.94,85.75,85.45,281117 -"UTX",69.96,"6/11/2007","09:47.01",-0.27,69.85,69.96,69.71,251284 -"HPQ",46.17,"6/11/2007","09:47.03",0.47,45.80,46.17,45.59,944795 -"PG",62.95,"6/11/2007","09:47.03",-0.12,62.80,62.97,62.61,595892 -"DD",50.90,"6/11/2007","09:47.04",-0.23,51.13,50.90,50.60,218513 -"XOM",82.65,"6/11/2007","09:47.04",-0.03,82.68,82.65,82.41,984039 -"JNJ",62.56,"6/11/2007","09:47.06",0.43,62.89,62.56,62.08,594025 -"AIG",71.44,"6/11/2007","09:47.07",-0.09,71.29,71.46,71.26,395838 -"BA",98.57,"6/11/2007","09:47.08",0.38,98.25,98.57,98.31,206093 -"AA",39.87,"6/11/2007","09:47.09",0.21,39.67,39.87,39.31,384865 -"MMM",85.56,"6/11/2007","09:47.10",-0.38,85.94,85.75,85.45,282624 -"AXP",62.91,"6/11/2007","09:47.11",-0.13,62.79,62.91,62.38,1043652 -"DD",50.91,"6/11/2007","09:47.12",-0.22,51.13,50.91,50.60,221039 -"MRK",50.48,"6/11/2007","09:47.13",0.34,50.30,50.58,49.66,1732139 -"PG",62.96,"6/11/2007","09:47.15",-0.11,62.80,62.97,62.61,603977 -"C",53.14,"6/11/2007","09:47.16",-0.19,53.20,53.14,52.99,758479 -"GE",37.30,"6/11/2007","09:47.16",-0.02,37.07,37.30,37.12,1384479 -"HON",57.23,"6/11/2007","09:47.16",-0.15,57.25,57.23,57.02,193882 -"CAT",78.81,"6/11/2007","09:47.17",0.29,78.32,78.81,77.99,347980 -"AA",39.88,"6/11/2007","09:47.18",0.22,39.67,39.88,39.31,389765 -"GM",31.37,"6/11/2007","09:47.18",0.37,31.00,31.50,31.37,1462283 -"KO",51.73,"6/11/2007","09:47.18",0.06,51.67,51.73,51.63,4130918 -"UTX",69.97,"6/11/2007","09:47.18",-0.26,69.85,69.97,69.71,253147 -"XOM",82.66,"6/11/2007","09:47.18",-0.02,82.68,82.66,82.41,994942 -"BA",98.58,"6/11/2007","09:47.19",0.39,98.25,98.58,98.31,207871 -"DD",50.92,"6/11/2007","09:47.19",-0.21,51.13,50.92,50.60,223250 -"MMM",85.57,"6/11/2007","09:47.19",-0.37,85.94,85.75,85.45,284132 -"WMT",49.81,"6/11/2007","09:47.24",-0.27,49.90,49.87,49.72,1014155 -"JNJ",62.57,"6/11/2007","09:47.25",0.44,62.89,62.57,62.08,607218 -"AA",39.89,"6/11/2007","09:47.26",0.23,39.67,39.89,39.31,394121 -"PG",62.97,"6/11/2007","09:47.26",-0.10,62.80,62.97,62.61,611388 -"VZ",43.12,"6/11/2007","09:47.26",0.05,42.95,43.12,42.78,550835 -"DD",50.93,"6/11/2007","09:47.27",-0.20,51.13,50.93,50.60,225777 -"HPQ",46.18,"6/11/2007","09:47.28",0.48,45.80,46.18,45.59,1003127 -"MMM",85.58,"6/11/2007","09:47.28",-0.36,85.94,85.75,85.45,285639 -"BA",98.59,"6/11/2007","09:47.29",0.40,98.25,98.59,98.31,209488 -"AXP",62.92,"6/11/2007","09:47.31",-0.12,62.79,62.92,62.38,1046512 -"T",40.14,"6/11/2007","09:47.31",-0.12,40.20,40.19,39.87,1121212 -"XOM",82.67,"6/11/2007","09:47.32",-0.01,82.68,82.67,82.41,1005844 -"AA",39.90,"6/11/2007","09:47.34",0.24,39.67,39.90,39.31,398476 -"AIG",71.45,"6/11/2007","09:47.34",-0.08,71.29,71.46,71.26,403027 -"DD",50.94,"6/11/2007","09:47.34",-0.19,51.13,50.94,50.60,227988 -"DIS",34.37,"6/11/2007","09:47.34",0.17,34.28,34.37,34.04,409952 -"MO",70.03,"6/11/2007","09:47.34",-0.27,70.25,70.30,69.95,759759 -"GM",31.36,"6/11/2007","09:47.35",0.36,31.00,31.50,31.36,1488874 -"UTX",69.98,"6/11/2007","09:47.35",-0.25,69.85,69.98,69.71,255010 -"MMM",85.59,"6/11/2007","09:47.37",-0.35,85.94,85.75,85.45,287147 -"PG",62.98,"6/11/2007","09:47.38",-0.09,62.80,62.98,62.61,619473 -"CAT",78.82,"6/11/2007","09:47.39",0.30,78.32,78.82,77.99,353199 -"BA",98.60,"6/11/2007","09:47.40",0.41,98.25,98.60,98.31,211266 -"IBM",103.38,"6/11/2007","09:47.41",0.31,102.87,103.39,102.77,444099 -"AA",39.91,"6/11/2007","09:47.42",0.25,39.67,39.91,39.31,402832 -"DD",50.95,"6/11/2007","09:47.42",-0.18,51.13,50.95,50.60,230514 -"KO",51.74,"6/11/2007","09:47.43",0.07,51.67,51.74,51.63,4137869 -"MSFT",30.16,"6/11/2007","09:47.43",0.11,30.05,30.16,29.95,6962913 -"JNJ",62.58,"6/11/2007","09:47.44",0.45,62.89,62.58,62.08,620410 -"GE",37.31,"6/11/2007","09:47.46",-0.01,37.07,37.31,37.12,1413129 -"HON",57.24,"6/11/2007","09:47.46",-0.14,57.25,57.24,57.02,197112 -"XOM",82.68,"6/11/2007","09:47.46",0.00,82.68,82.68,82.41,1016747 -"MMM",85.60,"6/11/2007","09:47.47",-0.34,85.94,85.75,85.45,288822 -"DD",50.96,"6/11/2007","09:47.49",-0.17,51.13,50.96,50.60,232725 -"PG",62.99,"6/11/2007","09:47.49",-0.08,62.80,62.99,62.61,626884 -"AA",39.92,"6/11/2007","09:47.50",0.26,39.67,39.92,39.31,407187 -"BA",98.61,"6/11/2007","09:47.50",0.42,98.25,98.61,98.31,212883 -"AXP",62.93,"6/11/2007","09:47.51",-0.11,62.79,62.93,62.38,1049372 -"GM",31.35,"6/11/2007","09:47.52",0.35,31.00,31.50,31.35,1515465 -"UTX",69.99,"6/11/2007","09:47.52",-0.24,69.85,69.99,69.71,256873 -"HPQ",46.19,"6/11/2007","09:47.53",0.49,45.80,46.19,45.59,1061459 -"MMM",85.61,"6/11/2007","09:47.56",-0.33,85.94,85.75,85.45,290329 -"DD",50.97,"6/11/2007","09:47.57",-0.16,51.13,50.97,50.60,235252 -"WMT",49.82,"6/11/2007","09:47.57",-0.26,49.90,49.87,49.72,1039752 -"AA",39.93,"6/11/2007","09:47.58",0.27,39.67,39.93,39.31,411543 -"AIG",71.46,"6/11/2007","09:48.01",-0.07,71.29,71.46,71.26,410216 -"BA",98.62,"6/11/2007","09:48.01",0.43,98.25,98.62,98.31,214661 -"CAT",78.83,"6/11/2007","09:48.01",0.31,78.32,78.83,77.99,358419 -"MCD",51.38,"6/11/2007","09:48.01",-0.03,51.47,51.42,50.80,376036 -"MRK",50.47,"6/11/2007","09:48.01",0.33,50.30,50.58,49.66,1760439 -"PFE",26.46,"6/11/2007","09:48.01",-0.06,26.50,26.48,26.31,1585854 -"PG",63.00,"6/11/2007","09:48.01",-0.07,62.80,63.00,62.61,634969 -"VZ",43.13,"6/11/2007","09:48.01",0.06,42.95,43.13,42.78,565375 -"XOM",82.69,"6/11/2007","09:48.01",0.01,82.68,82.69,82.41,1028428 -"JNJ",62.59,"6/11/2007","09:48.02",0.46,62.89,62.59,62.08,632908 -"DD",50.98,"6/11/2007","09:48.04",-0.15,51.13,50.98,50.60,237463 -"MMM",85.62,"6/11/2007","09:48.05",-0.32,85.94,85.75,85.45,291837 -"AA",39.94,"6/11/2007","09:48.06",0.28,39.67,39.94,39.31,415898 -"KO",51.75,"6/11/2007","09:48.08",0.08,51.67,51.75,51.63,4144820 -"GM",31.34,"6/11/2007","09:48.09",0.34,31.00,31.50,31.34,1542056 -"UTX",70.00,"6/11/2007","09:48.09",-0.23,69.85,70.00,69.71,258736 -"AXP",62.94,"6/11/2007","09:48.11",-0.10,62.79,62.94,62.38,1052232 -"BA",98.63,"6/11/2007","09:48.11",0.44,98.25,98.63,98.31,216278 -"DD",50.99,"6/11/2007","09:48.12",-0.14,51.13,50.99,50.60,239989 -"DIS",34.38,"6/11/2007","09:48.12",0.18,34.28,34.38,34.04,417007 -"MO",70.04,"6/11/2007","09:48.12",-0.26,70.25,70.30,69.95,774579 -"PG",63.01,"6/11/2007","09:48.12",-0.06,62.80,63.01,62.61,642380 -"AA",39.95,"6/11/2007","09:48.14",0.29,39.67,39.95,39.31,420254 -"MMM",85.63,"6/11/2007","09:48.14",-0.31,85.94,85.75,85.45,293344 -"XOM",82.70,"6/11/2007","09:48.15",0.02,82.68,82.70,82.41,1039331 -"GE",37.32,"6/11/2007","09:48.16",0.00,37.07,37.32,37.12,1441779 -"HON",57.25,"6/11/2007","09:48.16",-0.13,57.25,57.25,57.02,200342 -"HPQ",46.20,"6/11/2007","09:48.18",0.50,45.80,46.20,45.59,1119790 -"DD",51.00,"6/11/2007","09:48.19",-0.13,51.13,51.00,50.60,242200 -"BA",98.64,"6/11/2007","09:48.21",0.45,98.25,98.64,98.31,217894 -"JNJ",62.60,"6/11/2007","09:48.21",0.47,62.89,62.60,62.08,646100 -"AA",39.96,"6/11/2007","09:48.22",0.30,39.67,39.96,39.31,424609 -"CAT",78.84,"6/11/2007","09:48.22",0.32,78.32,78.84,77.99,363401 -"PG",63.02,"6/11/2007","09:48.23",-0.05,62.80,63.02,62.61,649792 -"MMM",85.64,"6/11/2007","09:48.24",-0.30,85.94,85.75,85.45,295019 -"GM",31.33,"6/11/2007","09:48.26",0.33,31.00,31.50,31.33,1568647 -"UTX",70.01,"6/11/2007","09:48.26",-0.22,69.85,70.01,69.71,260599 -"AIG",71.47,"6/11/2007","09:48.27",-0.06,71.29,71.47,71.26,417138 -"DD",51.01,"6/11/2007","09:48.27",-0.12,51.13,51.01,50.60,244727 -"XOM",82.71,"6/11/2007","09:48.29",0.03,82.68,82.71,82.41,1050233 -"AA",39.97,"6/11/2007","09:48.31",0.31,39.67,39.97,39.31,429509 -"AXP",62.95,"6/11/2007","09:48.31",-0.09,62.79,62.95,62.38,1055092 -"HD",37.74,"6/11/2007","09:48.31",-0.21,37.78,37.75,37.62,507132 -"T",40.15,"6/11/2007","09:48.31",-0.11,40.20,40.19,39.87,1152737 -"WMT",49.83,"6/11/2007","09:48.31",-0.25,49.90,49.87,49.72,1066125 -"BA",98.65,"6/11/2007","09:48.32",0.46,98.25,98.65,98.31,219673 -"KO",51.76,"6/11/2007","09:48.33",0.09,51.67,51.76,51.63,4151771 -"MMM",85.65,"6/11/2007","09:48.33",-0.29,85.94,85.75,85.45,296527 -"DD",51.02,"6/11/2007","09:48.34",-0.11,51.13,51.02,50.60,246938 -"PG",63.03,"6/11/2007","09:48.35",-0.04,62.80,63.03,62.61,657877 -"VZ",43.14,"6/11/2007","09:48.35",0.07,42.95,43.14,42.78,579499 -"AA",39.98,"6/11/2007","09:48.39",0.32,39.67,39.98,39.31,433864 -"JNJ",62.61,"6/11/2007","09:48.40",0.48,62.89,62.61,62.08,659293 -"BA",98.66,"6/11/2007","09:48.42",0.47,98.25,98.66,98.31,221289 -"DD",51.03,"6/11/2007","09:48.42",-0.10,51.13,51.03,50.60,249464 -"MMM",85.66,"6/11/2007","09:48.42",-0.28,85.94,85.75,85.45,298034 -"GM",31.32,"6/11/2007","09:48.43",0.32,31.00,31.50,31.32,1595238 -"HPQ",46.21,"6/11/2007","09:48.43",0.51,45.80,46.21,45.59,1178122 -"UTX",70.02,"6/11/2007","09:48.43",-0.21,69.85,70.02,69.71,262462 -"XOM",82.72,"6/11/2007","09:48.43",0.04,82.68,82.72,82.41,1061136 -"CAT",78.85,"6/11/2007","09:48.44",0.33,78.32,78.85,77.99,368620 -"GE",37.33,"6/11/2007","09:48.46",0.01,37.07,37.33,37.12,1470429 -"HON",57.26,"6/11/2007","09:48.46",-0.12,57.25,57.26,57.02,203572 -"PG",63.04,"6/11/2007","09:48.46",-0.03,62.80,63.04,62.61,665288 -"AA",39.99,"6/11/2007","09:48.47",0.33,39.67,39.99,39.31,438220 -"DD",51.04,"6/11/2007","09:48.49",-0.09,51.13,51.04,50.60,251675 -"DIS",34.39,"6/11/2007","09:48.49",0.19,34.28,34.39,34.04,423877 -"MO",70.05,"6/11/2007","09:48.49",-0.25,70.25,70.30,69.95,789009 -"MRK",50.46,"6/11/2007","09:48.49",0.32,50.30,50.58,49.66,1788739 -"AXP",62.96,"6/11/2007","09:48.51",-0.08,62.79,62.96,62.38,1057952 -"MMM",85.67,"6/11/2007","09:48.51",-0.27,85.94,85.75,85.45,299542 -"MSFT",30.17,"6/11/2007","09:48.52",0.12,30.05,30.17,29.95,7099601 -"BA",98.67,"6/11/2007","09:48.53",0.48,98.25,98.67,98.31,223068 -"AIG",71.48,"6/11/2007","09:48.54",-0.05,71.29,71.48,71.26,424327 -"AA",40.00,"6/11/2007","09:48.55",0.34,39.67,40.00,39.31,442575 -"DD",51.05,"6/11/2007","09:48.57",-0.08,51.13,51.05,50.60,254202 -"XOM",82.73,"6/11/2007","09:48.57",0.05,82.68,82.73,82.41,1072038 -"KO",51.77,"6/11/2007","09:48.58",0.10,51.67,51.77,51.63,4158721 -"PG",63.05,"6/11/2007","09:48.58",-0.02,62.80,63.05,62.61,673373 -"JNJ",62.62,"6/11/2007","09:48.59",0.49,62.89,62.62,62.08,672485 -"GM",31.31,"6/11/2007","09:49.01",0.31,31.00,31.50,31.31,1623393 -"JPM",50.50,"6/11/2007","09:49.01",0.09,50.41,50.50,50.25,803983 -"MMM",85.68,"6/11/2007","09:49.01",-0.26,85.94,85.75,85.45,301217 -"UTX",70.03,"6/11/2007","09:49.01",-0.20,69.85,70.03,69.71,264434 -"AA",40.01,"6/11/2007","09:49.03",0.35,39.67,40.01,39.31,446931 -"BA",98.68,"6/11/2007","09:49.03",0.49,98.25,98.68,98.31,224684 -"DD",51.06,"6/11/2007","09:49.04",-0.07,51.13,51.06,50.60,256413 -"WMT",49.84,"6/11/2007","09:49.04",-0.24,49.90,49.87,49.72,1091722 -"CAT",78.86,"6/11/2007","09:49.06",0.34,78.32,78.86,77.99,373840 -"HPQ",46.22,"6/11/2007","09:49.08",0.52,45.80,46.22,45.59,1236454 -"PG",63.06,"6/11/2007","09:49.09",-0.01,62.80,63.06,62.61,680784 -"VZ",43.15,"6/11/2007","09:49.09",0.08,42.95,43.15,42.78,593623 -"MMM",85.69,"6/11/2007","09:49.10",-0.25,85.94,85.75,85.45,302724 -"AA",40.02,"6/11/2007","09:49.11",0.36,39.67,40.02,39.31,451286 -"AXP",62.97,"6/11/2007","09:49.11",-0.07,62.79,62.97,62.38,1060812 -"XOM",82.74,"6/11/2007","09:49.11",0.06,82.68,82.74,82.41,1082941 -"DD",51.07,"6/11/2007","09:49.12",-0.06,51.13,51.07,50.60,258939 -"BA",98.69,"6/11/2007","09:49.14",0.50,98.25,98.69,98.31,226463 -"GE",37.34,"6/11/2007","09:49.16",0.02,37.07,37.34,37.12,1499079 -"HON",57.27,"6/11/2007","09:49.16",-0.11,57.25,57.27,57.02,206802 -"JNJ",62.63,"6/11/2007","09:49.17",0.50,62.89,62.63,62.08,684983 -"GM",31.30,"6/11/2007","09:49.18",0.30,31.00,31.50,31.30,1649983 -"UTX",70.04,"6/11/2007","09:49.18",-0.19,69.85,70.04,69.71,266297 -"AA",40.03,"6/11/2007","09:49.19",0.37,39.67,40.03,39.31,455642 -"DD",51.08,"6/11/2007","09:49.19",-0.05,51.13,51.08,50.60,261150 -"MMM",85.70,"6/11/2007","09:49.19",-0.24,85.94,85.75,85.45,304232 -"AIG",71.49,"6/11/2007","09:49.21",-0.04,71.29,71.49,71.26,431516 -"MCD",51.39,"6/11/2007","09:49.21",-0.02,51.47,51.42,50.80,397402 -"PG",63.07,"6/11/2007","09:49.21",0.00,62.80,63.07,62.61,688869 -"KO",51.78,"6/11/2007","09:49.23",0.11,51.67,51.78,51.63,4165672 -"BA",98.70,"6/11/2007","09:49.24",0.51,98.25,98.70,98.31,228079 -"XOM",82.75,"6/11/2007","09:49.25",0.07,82.68,82.75,82.41,1093843 -"AA",40.04,"6/11/2007","09:49.27",0.38,39.67,40.04,39.31,459997 -"DD",51.09,"6/11/2007","09:49.27",-0.04,51.13,51.09,50.60,263677 -"DIS",34.40,"6/11/2007","09:49.27",0.20,34.28,34.40,34.04,430932 -"MO",70.06,"6/11/2007","09:49.27",-0.24,70.25,70.30,69.95,803829 -"CAT",78.87,"6/11/2007","09:49.28",0.35,78.32,78.87,77.99,379059 -"MMM",85.71,"6/11/2007","09:49.28",-0.23,85.94,85.75,85.45,305739 -"AXP",62.98,"6/11/2007","09:49.31",-0.06,62.79,62.98,62.38,1063672 -"T",40.16,"6/11/2007","09:49.31",-0.10,40.20,40.19,39.87,1184262 -"PG",63.08,"6/11/2007","09:49.32",0.01,62.80,63.08,62.61,696280 -"HPQ",46.23,"6/11/2007","09:49.33",0.53,45.80,46.23,45.59,1294785 -"BA",98.71,"6/11/2007","09:49.34",0.52,98.25,98.71,98.31,229696 -"DD",51.10,"6/11/2007","09:49.34",-0.03,51.13,51.10,50.60,265888 -"AA",40.05,"6/11/2007","09:49.35",0.39,39.67,40.05,39.31,464353 -"GM",31.29,"6/11/2007","09:49.35",0.29,31.00,31.50,31.29,1676574 -"UTX",70.05,"6/11/2007","09:49.35",-0.18,69.85,70.05,69.71,268160 -"JNJ",62.64,"6/11/2007","09:49.36",0.51,62.89,62.64,62.08,698175 -"MMM",85.72,"6/11/2007","09:49.37",-0.22,85.94,85.75,85.45,307247 -"MRK",50.45,"6/11/2007","09:49.37",0.31,50.30,50.58,49.66,1817039 -"WMT",49.85,"6/11/2007","09:49.37",-0.23,49.90,49.87,49.72,1117319 -"XOM",82.76,"6/11/2007","09:49.39",0.08,82.68,82.76,82.41,1104746 -"DD",51.11,"6/11/2007","09:49.42",-0.02,51.13,51.11,50.60,268414 -"AA",40.06,"6/11/2007","09:49.43",0.40,39.67,40.06,39.31,468708 -"PG",63.09,"6/11/2007","09:49.43",0.02,62.80,63.09,62.61,703692 -"VZ",43.16,"6/11/2007","09:49.43",0.09,42.95,43.16,42.78,607747 -"BA",98.72,"6/11/2007","09:49.45",0.53,98.25,98.72,98.31,231474 -"C",53.15,"6/11/2007","09:49.46",-0.18,53.20,53.15,52.99,843279 -"GE",37.35,"6/11/2007","09:49.46",0.03,37.07,37.35,37.12,1527729 -"HON",57.28,"6/11/2007","09:49.46",-0.10,57.25,57.28,57.02,210032 -"AIG",71.50,"6/11/2007","09:49.47",-0.03,71.29,71.50,71.26,438438 -"MMM",85.73,"6/11/2007","09:49.47",-0.21,85.94,85.75,85.45,308922 -"KO",51.79,"6/11/2007","09:49.48",0.12,51.67,51.79,51.63,4172623 -"DD",51.12,"6/11/2007","09:49.49",-0.01,51.13,51.12,50.60,270625 -"CAT",78.88,"6/11/2007","09:49.50",0.36,78.32,78.88,77.99,384279 -"AXP",62.99,"6/11/2007","09:49.51",-0.05,62.79,62.99,62.38,1066532 -"AA",40.07,"6/11/2007","09:49.52",0.41,39.67,40.07,39.31,473608 -"GM",31.28,"6/11/2007","09:49.52",0.28,31.00,31.50,31.28,1703165 -"UTX",70.06,"6/11/2007","09:49.52",-0.17,69.85,70.06,69.71,270023 -"XOM",82.77,"6/11/2007","09:49.53",0.09,82.68,82.77,82.41,1115648 -"BA",98.73,"6/11/2007","09:49.55",0.54,98.25,98.73,98.31,233091 -"JNJ",62.65,"6/11/2007","09:49.55",0.52,62.89,62.65,62.08,711368 -"PG",63.10,"6/11/2007","09:49.55",0.03,62.80,63.10,62.61,711777 -"MMM",85.74,"6/11/2007","09:49.56",-0.20,85.94,85.75,85.45,310429 -"DD",51.13,"6/11/2007","09:49.57",0.00,51.13,51.13,50.60,273152 -"HPQ",46.24,"6/11/2007","09:49.58",0.54,45.80,46.24,45.59,1353117 -"AA",40.08,"6/11/2007","09:49.60",0.42,39.67,40.08,39.31,477963 -"MSFT",30.18,"6/11/2007","09:50.01",0.13,30.05,30.18,29.95,7235670 -"PFE",26.45,"6/11/2007","09:50.01",-0.07,26.50,26.48,26.31,1733404 -"DIS",34.41,"6/11/2007","09:50.04",0.21,34.28,34.41,34.04,437802 -"MO",70.07,"6/11/2007","09:50.04",-0.23,70.25,70.30,69.95,818259 -"AA",40.09,"6/11/2007","09:50.08",0.43,39.67,40.09,39.31,482319 -"WMT",49.86,"6/11/2007","09:50.11",-0.22,49.90,49.87,49.72,1143692 -"IBM",103.39,"6/11/2007","09:50.12",0.32,102.87,103.39,102.77,488603 -"KO",51.78,"6/11/2007","09:50.12",0.11,51.67,51.79,51.63,4178339 -"JNJ",62.66,"6/11/2007","09:50.14",0.53,62.89,62.66,62.08,724560 -"AA",40.10,"6/11/2007","09:50.16",0.44,39.67,40.10,39.31,486674 -"AXP",62.98,"6/11/2007","09:50.16",-0.06,62.79,62.99,62.38,1068710 -"HON",57.29,"6/11/2007","09:50.16",-0.09,57.25,57.29,57.02,213262 -"XOM",82.76,"6/11/2007","09:50.21",0.08,82.68,82.77,82.41,1127749 -"AIG",71.49,"6/11/2007","09:50.22",-0.04,71.29,71.50,71.26,445251 -"MRK",50.44,"6/11/2007","09:50.22",0.30,50.30,50.58,49.66,1838886 -"HPQ",46.25,"6/11/2007","09:50.23",0.55,45.80,46.25,45.59,1411449 -"T",40.15,"6/11/2007","09:50.23",-0.11,40.20,40.19,39.87,1210022 -"AA",40.11,"6/11/2007","09:50.24",0.45,39.67,40.11,39.31,491030 -"BA",98.72,"6/11/2007","09:50.26",0.53,98.25,98.73,98.31,236203 -"IBM",103.40,"6/11/2007","09:50.28",0.33,102.87,103.40,102.77,492341 -"DD",51.14,"6/11/2007","09:50.31",0.01,51.13,51.14,50.60,281064 -"MMM",85.73,"6/11/2007","09:50.31",-0.21,85.94,85.75,85.45,312350 -"AA",40.12,"6/11/2007","09:50.32",0.46,39.67,40.12,39.31,495385 -"JNJ",62.67,"6/11/2007","09:50.32",0.54,62.89,62.67,62.08,737058 -"KO",51.77,"6/11/2007","09:50.34",0.10,51.67,51.79,51.63,4182703 -"AA",40.13,"6/11/2007","09:50.40",0.47,39.67,40.13,39.31,499741 -"DIS",34.42,"6/11/2007","09:50.42",0.22,34.28,34.42,34.04,444857 -"MO",70.08,"6/11/2007","09:50.42",-0.22,70.25,70.30,69.95,833079 -"IBM",103.41,"6/11/2007","09:50.44",0.34,102.87,103.41,102.77,496078 -"WMT",49.87,"6/11/2007","09:50.44",-0.21,49.90,49.87,49.72,1169289 -"AXP",62.97,"6/11/2007","09:50.46",-0.07,62.79,62.99,62.38,1070380 -"GE",37.36,"6/11/2007","09:50.46",0.04,37.07,37.36,37.12,1572507 -"HON",57.30,"6/11/2007","09:50.46",-0.08,57.25,57.30,57.02,216492 -"AA",40.14,"6/11/2007","09:50.48",0.48,39.67,40.14,39.31,504096 -"HPQ",46.26,"6/11/2007","09:50.48",0.56,45.80,46.26,45.59,1469780 -"GM",31.29,"6/11/2007","09:50.51",0.29,31.00,31.50,31.28,1831907 -"JNJ",62.68,"6/11/2007","09:50.51",0.55,62.89,62.68,62.08,750250 -"AA",40.15,"6/11/2007","09:50.56",0.49,39.67,40.15,39.31,508452 -"KO",51.76,"6/11/2007","09:50.57",0.09,51.67,51.79,51.63,4187264 -"IBM",103.42,"6/11/2007","09:50.60",0.35,102.87,103.42,102.77,499816 -"PG",63.09,"6/11/2007","09:51.01",0.02,62.80,63.10,62.61,727261 -"XOM",82.75,"6/11/2007","09:51.01",0.07,82.68,82.77,82.41,1140416 -"AIG",71.48,"6/11/2007","09:51.05",-0.05,71.29,71.50,71.26,451801 -"MRK",50.43,"6/11/2007","09:51.05",0.29,50.30,50.58,49.66,1855083 -"AA",40.14,"6/11/2007","09:51.07",0.48,39.67,40.15,39.31,513182 -"T",40.14,"6/11/2007","09:51.08",-0.12,40.20,40.19,39.87,1230609 -"AXP",62.96,"6/11/2007","09:51.16",-0.08,62.79,62.99,62.38,1072050 -"INTC",21.84,"6/11/2007","09:51.16",0.01,21.70,21.85,21.82,4487417 -"IBM",103.43,"6/11/2007","09:51.17",0.36,102.87,103.43,102.77,503788 -"BA",98.71,"6/11/2007","09:51.18",0.52,98.25,98.73,98.31,240811 -"KO",51.75,"6/11/2007","09:51.19",0.08,51.67,51.79,51.63,4191628 -"AA",40.13,"6/11/2007","09:51.21",0.47,39.67,40.15,39.31,518286 -"MSFT",30.19,"6/11/2007","09:51.21",0.14,30.05,30.19,29.95,7344619 -"JNJ",62.69,"6/11/2007","09:51.26",0.56,62.89,62.69,62.08,767870 -"DD",51.15,"6/11/2007","09:51.31",0.02,51.13,51.15,50.60,294544 -"JPM",50.49,"6/11/2007","09:51.31",0.08,50.41,50.50,50.25,870051 -"MMM",85.72,"6/11/2007","09:51.31",-0.22,85.94,85.75,85.45,314770 -"IBM",103.44,"6/11/2007","09:51.33",0.37,102.87,103.44,102.77,507525 -"AA",40.12,"6/11/2007","09:51.34",0.46,39.67,40.15,39.31,523025 -"DIS",34.41,"6/11/2007","09:51.41",0.21,34.28,34.42,34.04,461012 -"PFE",26.46,"6/11/2007","09:51.41",-0.06,26.50,26.48,26.31,1844079 -"XOM",82.74,"6/11/2007","09:51.41",0.06,82.68,82.77,82.41,1153083 -"KO",51.74,"6/11/2007","09:51.42",0.07,51.67,51.79,51.63,4196189 -"AXP",62.95,"6/11/2007","09:51.46",-0.09,62.79,62.99,62.38,1073720 -"AA",40.11,"6/11/2007","09:51.47",0.45,39.67,40.15,39.31,527765 -"AIG",71.47,"6/11/2007","09:51.48",-0.06,71.29,71.50,71.26,458351 -"MRK",50.42,"6/11/2007","09:51.48",0.28,50.30,50.58,49.66,1871279 -"IBM",103.45,"6/11/2007","09:51.49",0.38,102.87,103.45,102.77,511263 -"T",40.13,"6/11/2007","09:51.53",-0.13,40.20,40.19,39.87,1251197 -"AA",40.10,"6/11/2007","09:52.01",0.44,39.67,40.15,39.31,532869 -"KO",51.73,"6/11/2007","09:52.04",0.06,51.67,51.79,51.63,4200553 -"IBM",103.46,"6/11/2007","09:52.05",0.39,102.87,103.46,102.77,515001 -"BA",98.70,"6/11/2007","09:52.09",0.51,98.25,98.73,98.31,245330 -"AA",40.09,"6/11/2007","09:52.14",0.43,39.67,40.15,39.31,537609 -"AXP",62.94,"6/11/2007","09:52.16",-0.10,62.79,62.99,62.38,1075390 -"GE",37.37,"6/11/2007","09:52.16",0.05,37.07,37.37,37.12,1633957 -"JNJ",62.70,"6/11/2007","09:52.16",0.57,62.89,62.70,62.08,789737 -"MO",70.09,"6/11/2007","09:52.16",-0.21,70.25,70.30,69.95,863609 -"IBM",103.47,"6/11/2007","09:52.21",0.40,102.87,103.47,102.77,518739 -"XOM",82.73,"6/11/2007","09:52.21",0.05,82.68,82.77,82.41,1165749 -"AA",40.08,"6/11/2007","09:52.27",0.42,39.67,40.15,39.31,542348 -"KO",51.72,"6/11/2007","09:52.27",0.05,51.67,51.79,51.63,4205114 -"AIG",71.46,"6/11/2007","09:52.31",-0.07,71.29,71.50,71.26,464902 -"CAT",78.87,"6/11/2007","09:52.31",0.35,78.32,78.88,77.99,406432 -"DD",51.16,"6/11/2007","09:52.31",0.03,51.13,51.16,50.60,308024 -"GM",31.30,"6/11/2007","09:52.31",0.30,31.00,31.50,31.28,2059807 -"MMM",85.71,"6/11/2007","09:52.31",-0.23,85.94,85.75,85.45,317190 -"MRK",50.41,"6/11/2007","09:52.31",0.27,50.30,50.58,49.66,1887476 -"IBM",103.48,"6/11/2007","09:52.38",0.41,102.87,103.48,102.77,522710 -"T",40.12,"6/11/2007","09:52.38",-0.14,40.20,40.19,39.87,1271784 -"AA",40.07,"6/11/2007","09:52.41",0.41,39.67,40.15,39.31,547452 -"MSFT",30.20,"6/11/2007","09:52.41",0.15,30.05,30.20,29.95,7453568 -"AXP",62.93,"6/11/2007","09:52.46",-0.11,62.79,62.99,62.38,1077060 -"KO",51.71,"6/11/2007","09:52.49",0.04,51.67,51.79,51.63,4209478 -"AA",40.06,"6/11/2007","09:52.54",0.40,39.67,40.15,39.31,552192 -"IBM",103.49,"6/11/2007","09:52.54",0.42,102.87,103.49,102.77,526448 -"BA",98.69,"6/11/2007","09:53.01",0.50,98.25,98.73,98.31,249938 -"DIS",34.40,"6/11/2007","09:53.01",0.20,34.28,34.42,34.04,486012 -"HD",37.75,"6/11/2007","09:53.01",-0.20,37.78,37.75,37.62,588706 -"MCD",51.40,"6/11/2007","09:53.01",-0.01,51.47,51.42,50.80,428131 -"PFE",26.47,"6/11/2007","09:53.01",-0.05,26.50,26.48,26.31,1918479 -"PG",63.08,"6/11/2007","09:53.01",0.01,62.80,63.10,62.61,751094 -"VZ",43.17,"6/11/2007","09:53.01",0.10,42.95,43.17,42.78,649501 -"XOM",82.72,"6/11/2007","09:53.01",0.04,82.68,82.77,82.41,1178416 -"JNJ",62.71,"6/11/2007","09:53.06",0.58,62.89,62.71,62.08,811603 -"AA",40.05,"6/11/2007","09:53.07",0.39,39.67,40.15,39.31,556932 -"IBM",103.50,"6/11/2007","09:53.10",0.43,102.87,103.50,102.77,530186 -"KO",51.70,"6/11/2007","09:53.12",0.03,51.67,51.79,51.63,4214039 -"AIG",71.45,"6/11/2007","09:53.13",-0.08,71.29,71.50,71.26,471300 -"MRK",50.40,"6/11/2007","09:53.13",0.26,50.30,50.58,49.66,1903296 -"AXP",62.92,"6/11/2007","09:53.16",-0.12,62.79,62.99,62.38,1078730 -"AA",40.04,"6/11/2007","09:53.21",0.38,39.67,40.15,39.31,562036 -"T",40.11,"6/11/2007","09:53.23",-0.15,40.20,40.19,39.87,1292372 -"IBM",103.51,"6/11/2007","09:53.26",0.44,102.87,103.51,102.77,533923 -"C",53.14,"6/11/2007","09:53.31",-0.19,53.20,53.15,52.99,919944 -"DD",51.17,"6/11/2007","09:53.31",0.04,51.13,51.17,50.60,321504 -"HON",57.29,"6/11/2007","09:53.31",-0.09,57.25,57.30,57.02,231589 -"HPQ",46.25,"6/11/2007","09:53.31",0.55,45.80,46.26,45.59,1557122 -"MMM",85.70,"6/11/2007","09:53.31",-0.24,85.94,85.75,85.45,319610 -"WMT",49.88,"6/11/2007","09:53.31",-0.20,49.90,49.88,49.72,1251864 -"AA",40.03,"6/11/2007","09:53.34",0.37,39.67,40.15,39.31,566775 -"KO",51.69,"6/11/2007","09:53.34",0.02,51.67,51.79,51.63,4218403 -"XOM",82.71,"6/11/2007","09:53.41",0.03,82.68,82.77,82.41,1191083 -"IBM",103.52,"6/11/2007","09:53.43",0.45,102.87,103.52,102.77,537895 -"AXP",62.91,"6/11/2007","09:53.46",-0.13,62.79,62.99,62.38,1080400 -"GE",37.38,"6/11/2007","09:53.46",0.06,37.07,37.38,37.12,1695407 -"INTC",21.83,"6/11/2007","09:53.46",0.00,21.70,21.85,21.82,4698407 -"AA",40.02,"6/11/2007","09:53.47",0.36,39.67,40.15,39.31,571515 -"BA",98.68,"6/11/2007","09:53.52",0.49,98.25,98.73,98.31,254457 -"AIG",71.44,"6/11/2007","09:53.56",-0.09,71.29,71.50,71.26,477850 -"JNJ",62.72,"6/11/2007","09:53.56",0.59,62.89,62.72,62.08,833470 -"MRK",50.39,"6/11/2007","09:53.56",0.25,50.30,50.58,49.66,1919493 -"KO",51.68,"6/11/2007","09:53.57",0.01,51.67,51.79,51.63,4222964 -"IBM",103.53,"6/11/2007","09:53.59",0.46,102.87,103.53,102.77,541633 -"AA",40.01,"6/11/2007","09:54.01",0.35,39.67,40.15,39.31,576619 -"MSFT",30.21,"6/11/2007","09:54.01",0.16,30.05,30.21,29.95,7562516 -"T",40.10,"6/11/2007","09:54.08",-0.16,40.20,40.19,39.87,1312959 -"GM",31.31,"6/11/2007","09:54.11",0.31,31.00,31.50,31.28,2287707 -"AA",40.00,"6/11/2007","09:54.14",0.34,39.67,40.15,39.31,581359 -"IBM",103.54,"6/11/2007","09:54.15",0.47,102.87,103.54,102.77,545370 -"AXP",62.90,"6/11/2007","09:54.16",-0.14,62.79,62.99,62.38,1082070 -"KO",51.67,"6/11/2007","09:54.19",0.00,51.67,51.79,51.63,4227328 -"DIS",34.39,"6/11/2007","09:54.21",0.19,34.28,34.42,34.04,511012 -"PFE",26.48,"6/11/2007","09:54.21",-0.04,26.50,26.48,26.31,1992879 -"XOM",82.70,"6/11/2007","09:54.21",0.02,82.68,82.77,82.41,1203749 -"AA",39.99,"6/11/2007","09:54.27",0.33,39.67,40.15,39.31,586098 -"DD",51.18,"6/11/2007","09:54.31",0.05,51.13,51.18,50.60,334984 -"IBM",103.55,"6/11/2007","09:54.31",0.48,102.87,103.55,102.77,549108 -"JPM",50.48,"6/11/2007","09:54.31",0.07,50.41,50.50,50.25,906351 -"MMM",85.69,"6/11/2007","09:54.31",-0.25,85.94,85.75,85.45,322030 -"AIG",71.43,"6/11/2007","09:54.39",-0.10,71.29,71.50,71.26,484400 -"MRK",50.38,"6/11/2007","09:54.39",0.24,50.30,50.58,49.66,1935689 -"AA",39.98,"6/11/2007","09:54.41",0.32,39.67,40.15,39.31,591202 -"KO",51.66,"6/11/2007","09:54.42",-0.01,51.67,51.79,51.63,4231889 -"BA",98.67,"6/11/2007","09:54.43",0.48,98.25,98.73,98.31,258976 -"AXP",62.89,"6/11/2007","09:54.46",-0.15,62.79,62.99,62.38,1083740 -"JNJ",62.73,"6/11/2007","09:54.46",0.60,62.89,62.73,62.08,855337 -"MO",70.10,"6/11/2007","09:54.46",-0.20,70.25,70.30,69.95,910009 -"IBM",103.56,"6/11/2007","09:54.47",0.49,102.87,103.56,102.77,552846 -"T",40.09,"6/11/2007","09:54.53",-0.17,40.20,40.19,39.87,1333547 -"AA",39.97,"6/11/2007","09:54.54",0.31,39.67,40.15,39.31,595942 -"PG",63.07,"6/11/2007","09:55.01",0.00,62.80,63.10,62.61,774927 -"XOM",82.69,"6/11/2007","09:55.01",0.01,82.68,82.77,82.41,1216416 -"IBM",103.57,"6/11/2007","09:55.04",0.50,102.87,103.57,102.77,556817 -"KO",51.65,"6/11/2007","09:55.04",-0.02,51.67,51.79,51.63,4236253 -"CAT",78.86,"6/11/2007","09:55.08",0.34,78.32,78.88,77.99,426655 -"GE",37.39,"6/11/2007","09:55.16",0.07,37.07,37.39,37.12,1756857 -"IBM",103.58,"6/11/2007","09:55.20",0.51,102.87,103.58,102.77,560555 -"DD",51.17,"6/11/2007","09:55.21",0.04,51.13,51.18,50.60,345081 -"MSFT",30.22,"6/11/2007","09:55.21",0.17,30.05,30.22,29.95,7671465 -"AIG",71.42,"6/11/2007","09:55.22",-0.11,71.29,71.50,71.26,494012 -"CAT",78.85,"6/11/2007","09:55.22",0.33,78.32,78.88,77.99,427887 -"AXP",62.88,"6/11/2007","09:55.26",-0.16,62.79,62.99,62.38,1086773 -"MMM",85.70,"6/11/2007","09:55.26",-0.24,85.94,85.75,85.45,324014 -"KO",51.64,"6/11/2007","09:55.27",-0.03,51.67,51.79,51.63,4240814 -"DIS",34.38,"6/11/2007","09:55.31",0.18,34.28,34.42,34.04,541894 -"MRK",50.37,"6/11/2007","09:55.31",0.23,50.30,50.58,49.66,1962682 -"BA",98.66,"6/11/2007","09:55.35",0.47,98.25,98.73,98.31,263584 -"CAT",78.84,"6/11/2007","09:55.36",0.32,78.32,78.88,77.99,429119 -"IBM",103.59,"6/11/2007","09:55.36",0.52,102.87,103.59,102.77,564293 -"JNJ",62.74,"6/11/2007","09:55.36",0.61,62.89,62.74,62.08,877203 -"T",40.08,"6/11/2007","09:55.38",-0.18,40.20,40.19,39.87,1354134 -"XOM",82.68,"6/11/2007","09:55.41",0.00,82.68,82.77,82.41,1229083 -"KO",51.63,"6/11/2007","09:55.49",-0.04,51.67,51.79,51.63,4245178 -"AA",39.96,"6/11/2007","09:55.51",0.30,39.67,40.15,39.31,608695 -"CAT",78.83,"6/11/2007","09:55.51",0.31,78.32,78.88,77.99,430439 -"IBM",103.60,"6/11/2007","09:55.52",0.53,102.87,103.60,102.77,568031 -"DD",51.16,"6/11/2007","09:56.01",0.03,51.13,51.18,50.60,351903 -"PFE",26.47,"6/11/2007","09:56.01",-0.05,26.50,26.48,26.31,2066936 -"AIG",71.41,"6/11/2007","09:56.05",-0.12,71.29,71.50,71.26,506545 -"CAT",78.82,"6/11/2007","09:56.05",0.30,78.32,78.88,77.99,431671 -"AXP",62.87,"6/11/2007","09:56.16",-0.17,62.79,62.99,62.38,1091106 -"INTC",21.84,"6/11/2007","09:56.16",0.01,21.70,21.85,21.82,4964236 -"KO",51.62,"6/11/2007","09:56.16",-0.05,51.67,51.79,51.62,4249766 -"MMM",85.71,"6/11/2007","09:56.16",-0.23,85.94,85.75,85.45,325581 -"WMT",49.87,"6/11/2007","09:56.16",-0.21,49.90,49.88,49.72,1324161 -"IBM",103.59,"6/11/2007","09:56.17",0.52,102.87,103.60,102.77,572019 -"C",53.13,"6/11/2007","09:56.19",-0.20,53.20,53.15,52.99,959120 -"CAT",78.81,"6/11/2007","09:56.19",0.29,78.32,78.88,77.99,432903 -"UTX",70.05,"6/11/2007","09:56.21",-0.18,69.85,70.06,69.71,290979 -"VZ",43.16,"6/11/2007","09:56.21",0.09,42.95,43.17,42.78,694336 -"MCD",51.39,"6/11/2007","09:56.26",-0.02,51.47,51.42,50.80,451139 -"DIS",34.37,"6/11/2007","09:56.31",0.17,34.28,34.42,34.04,578078 -"GM",31.30,"6/11/2007","09:56.31",0.30,31.00,31.50,31.28,2442679 -"MRK",50.36,"6/11/2007","09:56.31",0.22,50.30,50.58,49.66,1999615 -"PG",63.06,"6/11/2007","09:56.31",-0.01,62.80,63.10,62.61,795026 -"CAT",78.80,"6/11/2007","09:56.33",0.28,78.32,78.88,77.99,434135 -"HON",57.30,"6/11/2007","09:56.34",-0.08,57.25,57.30,57.02,249997 -"BA",98.65,"6/11/2007","09:56.38",0.46,98.25,98.73,98.31,268320 -"DD",51.15,"6/11/2007","09:56.41",0.02,51.13,51.18,50.60,358726 -"JPM",50.47,"6/11/2007","09:56.41",0.06,50.41,50.50,50.25,938940 -"MO",70.09,"6/11/2007","09:56.41",-0.21,70.25,70.30,69.95,945666 -"XOM",82.69,"6/11/2007","09:56.41",0.01,82.68,82.77,82.41,1259699 -"KO",51.61,"6/11/2007","09:56.46",-0.06,51.67,51.79,51.61,4254279 -"WMT",49.86,"6/11/2007","09:56.46",-0.22,49.90,49.88,49.72,1329901 -"AIG",71.40,"6/11/2007","09:56.48",-0.13,71.29,71.50,71.26,519079 -"CAT",78.79,"6/11/2007","09:56.48",0.27,78.32,78.88,77.99,435455 -"IBM",103.58,"6/11/2007","09:56.51",0.51,102.87,103.60,102.77,576257 -"T",40.07,"6/11/2007","09:56.51",-0.19,40.20,40.19,39.87,1386639 -"C",53.12,"6/11/2007","09:56.57",-0.21,53.20,53.15,52.99,968732 -"UTX",70.04,"6/11/2007","09:57.01",-0.19,69.85,70.06,69.71,294179 -"VZ",43.15,"6/11/2007","09:57.01",0.08,42.95,43.17,42.78,714386 -"CAT",78.78,"6/11/2007","09:57.02",0.26,78.32,78.88,77.99,436687 -"AXP",62.86,"6/11/2007","09:57.06",-0.18,62.79,62.99,62.38,1095439 -"MMM",85.72,"6/11/2007","09:57.06",-0.22,85.94,85.75,85.45,327147 -"CAT",78.77,"6/11/2007","09:57.16",0.25,78.32,78.88,77.99,437919 -"GE",37.40,"6/11/2007","09:57.16",0.08,37.07,37.40,37.12,1867966 -"KO",51.60,"6/11/2007","09:57.16",-0.07,51.67,51.79,51.60,4258791 -"MCD",51.38,"6/11/2007","09:57.16",-0.03,51.47,51.42,50.80,456756 -"MSFT",30.21,"6/11/2007","09:57.16",0.16,30.05,30.22,29.95,7807969 -"WMT",49.85,"6/11/2007","09:57.16",-0.23,49.90,49.88,49.72,1335641 -"DD",51.14,"6/11/2007","09:57.21",0.01,51.13,51.18,50.60,365548 -"IBM",103.57,"6/11/2007","09:57.24",0.50,102.87,103.60,102.77,580371 -"AA",39.95,"6/11/2007","09:57.31",0.29,39.67,40.15,39.31,629412 -"AIG",71.39,"6/11/2007","09:57.31",-0.14,71.29,71.50,71.26,531612 -"CAT",78.76,"6/11/2007","09:57.31",0.24,78.32,78.88,77.99,439239 -"DIS",34.36,"6/11/2007","09:57.31",0.16,34.28,34.42,34.04,614261 -"HD",37.76,"6/11/2007","09:57.31",-0.19,37.78,37.76,37.62,653571 -"MRK",50.35,"6/11/2007","09:57.31",0.21,50.30,50.58,49.66,2036548 -"PG",63.05,"6/11/2007","09:57.31",-0.02,62.80,63.10,62.61,811246 -"C",53.11,"6/11/2007","09:57.34",-0.22,53.20,53.15,52.99,978091 -"HON",57.31,"6/11/2007","09:57.41",-0.07,57.25,57.31,57.02,259846 -"UTX",70.03,"6/11/2007","09:57.41",-0.20,69.85,70.06,69.71,297379 -"VZ",43.14,"6/11/2007","09:57.41",0.07,42.95,43.17,42.78,734436 -"CAT",78.75,"6/11/2007","09:57.45",0.23,78.32,78.88,77.99,440471 -"KO",51.59,"6/11/2007","09:57.46",-0.08,51.67,51.79,51.59,4263304 -"WMT",49.84,"6/11/2007","09:57.46",-0.24,49.90,49.88,49.72,1341381 -"BA",98.64,"6/11/2007","09:57.53",0.45,98.25,98.73,98.31,273295 -"AXP",62.85,"6/11/2007","09:57.56",-0.19,62.79,62.99,62.38,1099773 -"MMM",85.73,"6/11/2007","09:57.56",-0.21,85.94,85.75,85.45,328714 -"IBM",103.56,"6/11/2007","09:57.57",0.49,102.87,103.60,102.77,584485 -"CAT",78.74,"6/11/2007","09:57.59",0.22,78.32,78.88,77.99,441703 -"DD",51.13,"6/11/2007","09:58.01",0.00,51.13,51.18,50.60,372370 -"JPM",50.46,"6/11/2007","09:58.01",0.05,50.41,50.50,50.25,967507 -"MO",70.08,"6/11/2007","09:58.01",-0.22,70.25,70.30,69.95,970576 -"PFE",26.46,"6/11/2007","09:58.01",-0.06,26.50,26.48,26.31,2141269 -"XOM",82.70,"6/11/2007","09:58.01",0.02,82.68,82.77,82.41,1307699 -"MCD",51.37,"6/11/2007","09:58.06",-0.04,51.47,51.42,50.80,462372 -"C",53.10,"6/11/2007","09:58.12",-0.23,53.20,53.15,52.99,987703 -"AIG",71.38,"6/11/2007","09:58.13",-0.15,71.29,71.50,71.26,543854 -"CAT",78.73,"6/11/2007","09:58.13",0.21,78.32,78.88,77.99,442935 -"KO",51.58,"6/11/2007","09:58.16",-0.09,51.67,51.79,51.58,4267816 -"WMT",49.83,"6/11/2007","09:58.16",-0.25,49.90,49.88,49.72,1347121 -"UTX",70.02,"6/11/2007","09:58.21",-0.21,69.85,70.06,69.71,300579 -"VZ",43.13,"6/11/2007","09:58.21",0.06,42.95,43.17,42.78,754486 -"CAT",78.72,"6/11/2007","09:58.28",0.20,78.32,78.88,77.99,444255 -"DIS",34.35,"6/11/2007","09:58.31",0.15,34.28,34.42,34.04,650444 -"IBM",103.55,"6/11/2007","09:58.31",0.48,102.87,103.60,102.77,588724 -"JNJ",62.75,"6/11/2007","09:58.31",0.62,62.89,62.75,62.08,960280 -"MRK",50.34,"6/11/2007","09:58.31",0.20,50.30,50.58,49.66,2073482 -"PG",63.04,"6/11/2007","09:58.31",-0.03,62.80,63.10,62.61,827466 -"T",40.06,"6/11/2007","09:58.31",-0.20,40.20,40.19,39.87,1430639 -"DD",51.12,"6/11/2007","09:58.41",-0.01,51.13,51.18,50.60,379192 -"CAT",78.71,"6/11/2007","09:58.42",0.19,78.32,78.88,77.99,445487 -"AXP",62.84,"6/11/2007","09:58.46",-0.20,62.79,62.99,62.38,1104106 -"INTC",21.85,"6/11/2007","09:58.46",0.02,21.70,21.85,21.82,5283460 -"KO",51.57,"6/11/2007","09:58.46",-0.10,51.67,51.79,51.57,4272329 -"MMM",85.74,"6/11/2007","09:58.46",-0.20,85.94,85.75,85.45,330281 -"WMT",49.82,"6/11/2007","09:58.46",-0.26,49.90,49.88,49.72,1352861 -"HON",57.32,"6/11/2007","09:58.47",-0.06,57.25,57.32,57.02,269548 -"C",53.09,"6/11/2007","09:58.49",-0.24,53.20,53.15,52.99,997062 -"AIG",71.37,"6/11/2007","09:58.56",-0.16,71.29,71.50,71.26,556387 -"CAT",78.70,"6/11/2007","09:58.56",0.18,78.32,78.88,77.99,446719 -"MCD",51.36,"6/11/2007","09:58.56",-0.05,51.47,51.42,50.80,467989 -"UTX",70.01,"6/11/2007","09:59.01",-0.22,69.85,70.06,69.71,303779 -"VZ",43.12,"6/11/2007","09:59.01",0.05,42.95,43.17,42.78,774536 -"IBM",103.54,"6/11/2007","09:59.04",0.47,102.87,103.60,102.77,592838 -"BA",98.63,"6/11/2007","09:59.08",0.44,98.25,98.73,98.31,278270 -"AA",39.94,"6/11/2007","09:59.11",0.28,39.67,40.15,39.31,650128 -"CAT",78.69,"6/11/2007","09:59.11",0.17,78.32,78.88,77.99,448039 -"KO",51.56,"6/11/2007","09:59.16",-0.11,51.67,51.79,51.56,4276841 -"WMT",49.81,"6/11/2007","09:59.16",-0.27,49.90,49.88,49.72,1358601 -"DD",51.11,"6/11/2007","09:59.21",-0.02,51.13,51.18,50.60,386014 -"JPM",50.45,"6/11/2007","09:59.21",0.04,50.41,50.50,50.25,996073 -"MO",70.07,"6/11/2007","09:59.21",-0.23,70.25,70.30,69.95,995486 -"XOM",82.71,"6/11/2007","09:59.21",0.03,82.68,82.77,82.41,1355699 -"CAT",78.68,"6/11/2007","09:59.25",0.16,78.32,78.88,77.99,449271 -"C",53.08,"6/11/2007","09:59.27",-0.25,53.20,53.15,52.99,1006674 -"DIS",34.34,"6/11/2007","09:59.31",0.14,34.28,34.42,34.04,686628 -"GM",31.29,"6/11/2007","09:59.31",0.29,31.00,31.50,31.28,2528329 -"MRK",50.33,"6/11/2007","09:59.31",0.19,50.30,50.58,49.66,2110415 -"PG",63.03,"6/11/2007","09:59.31",-0.04,62.80,63.10,62.61,843686 -"AXP",62.83,"6/11/2007","09:59.36",-0.21,62.79,62.99,62.38,1108439 -"MMM",85.75,"6/11/2007","09:59.36",-0.19,85.94,85.75,85.45,331847 -"IBM",103.53,"6/11/2007","09:59.37",0.46,102.87,103.60,102.77,596952 -"AIG",71.36,"6/11/2007","09:59.39",-0.17,71.29,71.50,71.26,568921 -"CAT",78.67,"6/11/2007","09:59.39",0.15,78.32,78.88,77.99,450503 -"UTX",70.00,"6/11/2007","09:59.41",-0.23,69.85,70.06,69.71,306979 -"VZ",43.11,"6/11/2007","09:59.41",0.04,42.95,43.17,42.78,794586 -"GE",37.41,"6/11/2007","09:59.46",0.09,37.07,37.41,37.12,2027966 -"KO",51.55,"6/11/2007","09:59.46",-0.12,51.67,51.79,51.55,4281354 -"MCD",51.35,"6/11/2007","09:59.46",-0.06,51.47,51.42,50.80,473606 -"MSFT",30.20,"6/11/2007","09:59.46",0.15,30.05,30.22,29.95,7972557 -"WMT",49.80,"6/11/2007","09:59.46",-0.28,49.90,49.88,49.72,1364341 -"CAT",78.66,"6/11/2007","09:59.53",0.14,78.32,78.88,77.99,451735 -"HON",57.33,"6/11/2007","09:59.54",-0.05,57.25,57.33,57.02,279397 -"DD",51.10,"6/11/2007","10:00.01",-0.03,51.13,51.18,50.60,392837 -"PFE",26.45,"6/11/2007","10:00.01",-0.07,26.50,26.48,26.31,2215602 -"C",53.07,"6/11/2007","10:00.04",-0.26,53.20,53.15,52.99,1016033 -"XOM",82.72,"6/11/2007","10:00.10",0.04,82.68,82.77,82.41,1384616 -"IBM",103.52,"6/11/2007","10:00.11",0.45,102.87,103.60,102.77,601191 -"T",40.05,"6/11/2007","10:00.11",-0.21,40.20,40.19,39.87,1474639 -"JPM",50.44,"6/11/2007","10:00.16",0.03,50.41,50.50,50.25,1015487 -"WMT",49.79,"6/11/2007","10:00.16",-0.29,49.90,49.88,49.72,1370081 -"AXP",62.82,"6/11/2007","10:00.17",-0.22,62.79,62.99,62.38,1112707 -"CAT",78.65,"6/11/2007","10:00.19",0.13,78.32,78.88,77.99,455539 -"MO",70.06,"6/11/2007","10:00.19",-0.24,70.25,70.30,69.95,1019251 -"AIG",71.35,"6/11/2007","10:00.22",-0.18,71.29,71.50,71.26,579126 -"VZ",43.10,"6/11/2007","10:00.22",0.03,42.95,43.17,42.78,810181 -"BA",98.62,"6/11/2007","10:00.23",0.43,98.25,98.73,98.31,283245 -"XOM",82.73,"6/11/2007","10:00.29",0.05,82.68,82.77,82.41,1395098 -"DIS",34.33,"6/11/2007","10:00.31",0.13,34.28,34.42,34.04,722811 -"MRK",50.32,"6/11/2007","10:00.31",0.18,50.30,50.58,49.66,2147348 -"PG",63.02,"6/11/2007","10:00.31",-0.05,62.80,63.10,62.61,859906 -"UTX",69.99,"6/11/2007","10:00.31",-0.24,69.85,70.06,69.71,310928 -"MCD",51.34,"6/11/2007","10:00.36",-0.07,51.47,51.42,50.80,479222 -"DD",51.09,"6/11/2007","10:00.41",-0.04,51.13,51.18,50.60,399659 -"C",53.06,"6/11/2007","10:00.42",-0.27,53.20,53.15,52.99,1025645 -"IBM",103.51,"6/11/2007","10:00.44",0.44,102.87,103.60,102.77,605305 -"JPM",50.43,"6/11/2007","10:00.46",0.02,50.41,50.50,50.25,1025777 -"WMT",49.78,"6/11/2007","10:00.46",-0.30,49.90,49.88,49.72,1375821 -"XOM",82.74,"6/11/2007","10:00.48",0.06,82.68,82.77,82.41,1405579 -"AXP",62.81,"6/11/2007","10:00.51",-0.23,62.79,62.99,62.38,1117081 -"CAT",78.64,"6/11/2007","10:00.55",0.12,78.32,78.88,77.99,461579 -"MO",70.05,"6/11/2007","10:00.57",-0.25,70.25,70.30,69.95,1042494 -"AIG",71.34,"6/11/2007","10:01.05",-0.19,71.29,71.50,71.26,587110 -"VZ",43.09,"6/11/2007","10:01.05",0.02,42.95,43.17,42.78,822049 -"XOM",82.75,"6/11/2007","10:01.07",0.07,82.68,82.77,82.41,1416061 -"BA",98.61,"6/11/2007","10:01.11",0.42,98.25,98.73,98.31,286469 -"AA",39.93,"6/11/2007","10:01.16",0.27,39.67,40.15,39.31,668589 -"JPM",50.42,"6/11/2007","10:01.16",0.01,50.41,50.50,50.25,1036067 -"WMT",49.77,"6/11/2007","10:01.16",-0.31,49.90,49.88,49.72,1383299 -"C",53.05,"6/11/2007","10:01.17",-0.28,53.20,53.15,52.99,1039350 -"GM",31.30,"6/11/2007","10:01.21",0.30,31.00,31.50,31.28,2588196 -"IBM",103.52,"6/11/2007","10:01.21",0.45,102.87,103.60,102.77,612471 -"AXP",62.80,"6/11/2007","10:01.24",-0.24,62.79,62.99,62.38,1121327 -"XOM",82.76,"6/11/2007","10:01.26",0.08,82.68,82.77,82.41,1426543 -"HON",57.32,"6/11/2007","10:01.27",-0.06,57.25,57.33,57.02,290737 -"BA",98.60,"6/11/2007","10:01.31",0.41,98.25,98.73,98.31,287869 -"CAT",78.63,"6/11/2007","10:01.31",0.11,78.32,78.88,77.99,467619 -"DIS",34.32,"6/11/2007","10:01.31",0.12,34.28,34.42,34.04,746790 -"GE",37.40,"6/11/2007","10:01.31",0.08,37.07,37.41,37.12,2136000 -"JNJ",62.74,"6/11/2007","10:01.31",0.61,62.89,62.75,62.08,1042956 -"KO",51.56,"6/11/2007","10:01.31",-0.11,51.67,51.79,51.55,4292711 -"PFE",26.44,"6/11/2007","10:01.31",-0.08,26.50,26.48,26.31,2265247 -"UTX",69.98,"6/11/2007","10:01.31",-0.25,69.85,70.06,69.71,315628 -"MO",70.04,"6/11/2007","10:01.34",-0.26,70.25,70.30,69.95,1065126 -"HPQ",46.24,"6/11/2007","10:01.41",0.54,45.80,46.26,45.59,1778114 -"XOM",82.77,"6/11/2007","10:01.45",0.09,82.68,82.77,82.41,1437024 -"JPM",50.41,"6/11/2007","10:01.46",-0.00,50.41,50.50,50.25,1046357 -"WMT",49.76,"6/11/2007","10:01.46",-0.32,49.90,49.88,49.72,1392299 -"AIG",71.33,"6/11/2007","10:01.48",-0.20,71.29,71.50,71.26,595093 -"VZ",43.08,"6/11/2007","10:01.48",0.01,42.95,43.17,42.78,833917 -"BA",98.59,"6/11/2007","10:01.51",0.40,98.25,98.73,98.31,289269 -"C",53.04,"6/11/2007","10:01.51",-0.29,53.20,53.15,52.99,1057653 -"MCD",51.33,"6/11/2007","10:01.51",-0.08,51.47,51.42,50.80,490639 -"MRK",50.33,"6/11/2007","10:01.51",0.19,50.30,50.58,49.66,2179700 -"HON",57.31,"6/11/2007","10:01.53",-0.07,57.25,57.33,57.02,292315 -"DD",51.08,"6/11/2007","10:01.55",-0.05,51.13,51.18,50.60,422860 -"AXP",62.79,"6/11/2007","10:01.57",-0.25,62.79,62.99,62.38,1125573 -"GM",31.31,"6/11/2007","10:02.01",0.31,31.00,31.50,31.28,2621563 -"IBM",103.53,"6/11/2007","10:02.01",0.46,102.87,103.60,102.77,622321 -"XOM",82.78,"6/11/2007","10:02.04",0.10,82.68,82.78,82.41,1447506 -"CAT",78.62,"6/11/2007","10:02.07",0.10,78.32,78.88,77.99,473659 -"BA",98.58,"6/11/2007","10:02.11",0.39,98.25,98.73,98.31,290669 -"MO",70.03,"6/11/2007","10:02.12",-0.27,70.25,70.30,69.95,1088369 -"JPM",50.40,"6/11/2007","10:02.16",-0.01,50.41,50.50,50.25,1056647 -"WMT",49.75,"6/11/2007","10:02.16",-0.33,49.90,49.88,49.72,1401299 -"HON",57.30,"6/11/2007","10:02.19",-0.08,57.25,57.33,57.02,293892 -"XOM",82.79,"6/11/2007","10:02.23",0.11,82.68,82.79,82.41,1457988 -"C",53.03,"6/11/2007","10:02.24",-0.30,53.20,53.15,52.99,1075418 -"AIG",71.32,"6/11/2007","10:02.31",-0.21,71.29,71.50,71.26,603077 -"AXP",62.78,"6/11/2007","10:02.31",-0.26,62.79,62.99,62.38,1129948 -"BA",98.57,"6/11/2007","10:02.31",0.38,98.25,98.73,98.31,292069 -"DIS",34.31,"6/11/2007","10:02.31",0.11,34.28,34.42,34.04,759353 -"GE",37.39,"6/11/2007","10:02.31",0.07,37.07,37.41,37.12,2192324 -"JNJ",62.73,"6/11/2007","10:02.31",0.60,62.89,62.75,62.08,1064356 -"MMM",85.76,"6/11/2007","10:02.31",-0.18,85.94,85.76,85.45,358471 -"PFE",26.43,"6/11/2007","10:02.31",-0.09,26.50,26.48,26.31,2290597 -"UTX",69.97,"6/11/2007","10:02.31",-0.26,69.85,70.06,69.71,320328 -"VZ",43.07,"6/11/2007","10:02.31",0.00,42.95,43.17,42.78,845785 -"GM",31.32,"6/11/2007","10:02.41",0.32,31.00,31.50,31.28,2654929 -"IBM",103.54,"6/11/2007","10:02.41",0.47,102.87,103.60,102.77,632171 -"XOM",82.80,"6/11/2007","10:02.42",0.12,82.68,82.80,82.41,1468469 -"CAT",78.61,"6/11/2007","10:02.43",0.09,78.32,78.88,77.99,479699 -"HON",57.29,"6/11/2007","10:02.45",-0.09,57.25,57.33,57.02,295469 -"JPM",50.39,"6/11/2007","10:02.46",-0.02,50.41,50.50,50.25,1066937 -"WMT",49.74,"6/11/2007","10:02.46",-0.34,49.90,49.88,49.72,1410299 -"MO",70.02,"6/11/2007","10:02.49",-0.28,70.25,70.30,69.95,1111001 -"BA",98.56,"6/11/2007","10:02.51",0.37,98.25,98.73,98.31,293469 -"C",53.02,"6/11/2007","10:02.57",-0.31,53.20,53.15,52.99,1093183 -"HD",37.75,"6/11/2007","10:03.01",-0.20,37.78,37.76,37.62,797296 -"HPQ",46.23,"6/11/2007","10:03.01",0.53,45.80,46.26,45.59,1828914 -"MSFT",30.21,"6/11/2007","10:03.01",0.16,30.05,30.22,29.95,8252986 -"XOM",82.81,"6/11/2007","10:03.01",0.13,82.68,82.81,82.41,1478951 -"AXP",62.77,"6/11/2007","10:03.04",-0.27,62.79,62.99,62.38,1134194 -"BA",98.55,"6/11/2007","10:03.11",0.36,98.25,98.73,98.31,294869 -"HON",57.28,"6/11/2007","10:03.11",-0.10,57.25,57.33,57.02,297047 -"AIG",71.31,"6/11/2007","10:03.13",-0.22,71.29,71.50,71.26,610875 -"VZ",43.06,"6/11/2007","10:03.13",-0.01,42.95,43.17,42.78,857377 -"JPM",50.38,"6/11/2007","10:03.16",-0.03,50.41,50.50,50.25,1077227 -"WMT",49.73,"6/11/2007","10:03.16",-0.35,49.90,49.88,49.72,1419299 -"CAT",78.60,"6/11/2007","10:03.19",0.08,78.32,78.88,77.99,485739 -"XOM",82.82,"6/11/2007","10:03.20",0.14,82.68,82.82,82.41,1489433 -"GM",31.33,"6/11/2007","10:03.21",0.33,31.00,31.50,31.28,2688296 -"IBM",103.55,"6/11/2007","10:03.21",0.48,102.87,103.60,102.77,642021 -"MO",70.01,"6/11/2007","10:03.27",-0.29,70.25,70.30,69.95,1134244 -"BA",98.54,"6/11/2007","10:03.31",0.35,98.25,98.73,98.31,296269 -"C",53.01,"6/11/2007","10:03.31",-0.32,53.20,53.15,52.99,1111487 -"DIS",34.30,"6/11/2007","10:03.31",0.10,34.28,34.42,34.04,771915 -"GE",37.38,"6/11/2007","10:03.31",0.06,37.07,37.41,37.12,2248648 -"JNJ",62.72,"6/11/2007","10:03.31",0.59,62.89,62.75,62.08,1085756 -"MCD",51.32,"6/11/2007","10:03.31",-0.09,51.47,51.42,50.80,507739 -"MRK",50.34,"6/11/2007","10:03.31",0.20,50.30,50.58,49.66,2208134 -"PFE",26.42,"6/11/2007","10:03.31",-0.10,26.50,26.48,26.31,2315947 -"PG",63.03,"6/11/2007","10:03.31",-0.04,62.80,63.10,62.61,894170 -"T",40.04,"6/11/2007","10:03.31",-0.22,40.20,40.19,39.87,1570642 -"UTX",69.96,"6/11/2007","10:03.31",-0.27,69.85,70.06,69.71,325028 -"AXP",62.76,"6/11/2007","10:03.37",-0.28,62.79,62.99,62.38,1138440 -"HON",57.27,"6/11/2007","10:03.37",-0.11,57.25,57.33,57.02,298624 -"XOM",82.83,"6/11/2007","10:03.39",0.15,82.68,82.83,82.41,1499914 -"DD",51.07,"6/11/2007","10:03.44",-0.06,51.13,51.18,50.60,462418 -"AA",39.92,"6/11/2007","10:03.46",0.26,39.67,40.15,39.31,684989 -"JPM",50.37,"6/11/2007","10:03.46",-0.04,50.41,50.50,50.25,1087517 -"WMT",49.72,"6/11/2007","10:03.46",-0.36,49.90,49.88,49.72,1428299 -"BA",98.53,"6/11/2007","10:03.51",0.34,98.25,98.73,98.31,297669 -"CAT",78.59,"6/11/2007","10:03.55",0.07,78.32,78.88,77.99,491779 -"AIG",71.30,"6/11/2007","10:03.56",-0.23,71.29,71.50,71.26,618859 -"VZ",43.05,"6/11/2007","10:03.56",-0.02,42.95,43.17,42.78,869245 -"XOM",82.84,"6/11/2007","10:03.58",0.16,82.68,82.84,82.41,1510396 -"GM",31.34,"6/11/2007","10:04.01",0.34,31.00,31.50,31.28,2721663 -"IBM",103.56,"6/11/2007","10:04.01",0.49,102.87,103.60,102.77,651871 -"HON",57.26,"6/11/2007","10:04.03",-0.12,57.25,57.33,57.02,300201 -"C",53.00,"6/11/2007","10:04.04",-0.33,53.20,53.15,52.99,1129252 -"MO",70.00,"6/11/2007","10:04.04",-0.30,70.25,70.30,69.95,1156876 -"AXP",62.75,"6/11/2007","10:04.11",-0.29,62.79,62.99,62.38,1142815 -"BA",98.52,"6/11/2007","10:04.11",0.33,98.25,98.73,98.31,299069 -"JPM",50.36,"6/11/2007","10:04.16",-0.05,50.41,50.50,50.25,1097807 -"WMT",49.71,"6/11/2007","10:04.16",-0.37,49.90,49.88,49.71,1437299 -"XOM",82.85,"6/11/2007","10:04.17",0.17,82.68,82.85,82.41,1520878 -"HPQ",46.22,"6/11/2007","10:04.21",0.52,45.80,46.26,45.59,1879714 -"HON",57.25,"6/11/2007","10:04.29",-0.13,57.25,57.33,57.02,301779 -"BA",98.51,"6/11/2007","10:04.31",0.32,98.25,98.73,98.31,300469 -"CAT",78.58,"6/11/2007","10:04.31",0.06,78.32,78.88,77.99,497819 -"DIS",34.29,"6/11/2007","10:04.31",0.09,34.28,34.42,34.04,784478 -"GE",37.37,"6/11/2007","10:04.31",0.05,37.07,37.41,37.12,2304972 -"JNJ",62.71,"6/11/2007","10:04.31",0.58,62.89,62.75,62.08,1107156 -"KO",51.57,"6/11/2007","10:04.31",-0.10,51.67,51.79,51.55,4311011 -"PFE",26.41,"6/11/2007","10:04.31",-0.11,26.50,26.48,26.31,2341297 -"UTX",69.95,"6/11/2007","10:04.31",-0.28,69.85,70.06,69.71,329728 -"XOM",82.86,"6/11/2007","10:04.36",0.18,82.68,82.86,82.41,1531359 -"C",52.99,"6/11/2007","10:04.37",-0.34,53.20,53.15,52.99,1147017 -"AIG",71.29,"6/11/2007","10:04.39",-0.24,71.29,71.50,71.26,626842 -"VZ",43.04,"6/11/2007","10:04.39",-0.03,42.95,43.17,42.78,881113 -"GM",31.35,"6/11/2007","10:04.41",0.35,31.00,31.50,31.28,2755029 -"IBM",103.57,"6/11/2007","10:04.41",0.50,102.87,103.60,102.77,661721 -"MO",69.99,"6/11/2007","10:04.42",-0.31,70.25,70.30,69.95,1180119 -"AXP",62.74,"6/11/2007","10:04.44",-0.30,62.79,62.99,62.38,1147061 -"JPM",50.35,"6/11/2007","10:04.46",-0.06,50.41,50.50,50.25,1108097 -"WMT",49.70,"6/11/2007","10:04.46",-0.38,49.90,49.88,49.70,1446299 -"BA",98.50,"6/11/2007","10:04.51",0.31,98.25,98.73,98.31,301869 -"HON",57.24,"6/11/2007","10:04.55",-0.14,57.25,57.33,57.02,303356 -"XOM",82.87,"6/11/2007","10:04.55",0.19,82.68,82.87,82.41,1541841 -"CAT",78.57,"6/11/2007","10:05.07",0.05,78.32,78.88,77.99,503859 -"IBM",103.56,"6/11/2007","10:05.09",0.49,102.87,103.60,102.77,668089 -"BA",98.49,"6/11/2007","10:05.11",0.30,98.25,98.73,98.31,303269 -"C",52.98,"6/11/2007","10:05.11",-0.35,53.20,53.15,52.98,1165320 -"MCD",51.31,"6/11/2007","10:05.11",-0.10,51.47,51.42,50.80,524839 -"MRK",50.35,"6/11/2007","10:05.11",0.21,50.30,50.58,49.66,2236567 -"DD",51.06,"6/11/2007","10:05.16",-0.07,51.13,51.18,50.60,492351 -"XOM",82.88,"6/11/2007","10:05.17",0.20,82.68,82.88,82.41,1556169 -"HON",57.23,"6/11/2007","10:05.21",-0.15,57.25,57.33,57.02,304933 -"IBM",103.55,"6/11/2007","10:05.25",0.48,102.87,103.60,102.77,671094 -"JPM",50.34,"6/11/2007","10:05.26",-0.07,50.41,50.50,50.25,1118294 -"VZ",43.05,"6/11/2007","10:05.26",-0.02,42.95,43.17,42.78,896547 -"AXP",62.75,"6/11/2007","10:05.31",-0.29,62.79,62.99,62.38,1152653 -"BA",98.48,"6/11/2007","10:05.31",0.29,98.25,98.73,98.31,304669 -"GE",37.36,"6/11/2007","10:05.31",0.04,37.07,37.41,37.12,2361295 -"JNJ",62.70,"6/11/2007","10:05.31",0.57,62.89,62.75,62.08,1128556 -"GM",31.34,"6/11/2007","10:05.37",0.34,31.00,31.50,31.28,2788638 -"PFE",26.42,"6/11/2007","10:05.39",-0.10,26.50,26.48,26.31,2379237 -"IBM",103.54,"6/11/2007","10:05.41",0.47,102.87,103.60,102.77,674098 -"XOM",82.89,"6/11/2007","10:05.41",0.21,82.68,82.89,82.41,1572502 -"CAT",78.56,"6/11/2007","10:05.43",0.04,78.32,78.88,77.99,509899 -"C",52.97,"6/11/2007","10:05.44",-0.36,53.20,53.15,52.97,1183085 -"HPQ",46.21,"6/11/2007","10:05.46",0.51,45.80,46.26,45.59,1917551 -"MO",69.98,"6/11/2007","10:05.46",-0.32,70.25,70.30,69.95,1201658 -"UTX",69.94,"6/11/2007","10:05.46",-0.29,69.85,70.06,69.71,334849 -"HON",57.22,"6/11/2007","10:05.47",-0.16,57.25,57.33,57.02,306511 -"BA",98.47,"6/11/2007","10:05.51",0.28,98.25,98.73,98.31,306069 -"IBM",103.53,"6/11/2007","10:05.58",0.46,102.87,103.60,102.77,677291 -"MSFT",30.20,"6/11/2007","10:06.01",0.15,30.05,30.22,29.95,8550614 -"WMT",49.71,"6/11/2007","10:06.01",-0.37,49.90,49.88,49.70,1472002 -"XOM",82.90,"6/11/2007","10:06.04",0.22,82.68,82.90,82.41,1588155 -"DD",51.05,"6/11/2007","10:06.08",-0.08,51.13,51.18,50.60,499992 -"IBM",103.52,"6/11/2007","10:06.14",0.45,102.87,103.60,102.77,680295 -"INTC",21.84,"6/11/2007","10:06.16",0.01,21.70,21.85,21.82,6047397 -"MMM",85.77,"6/11/2007","10:06.16",-0.17,85.94,85.77,85.45,391675 -"VZ",43.06,"6/11/2007","10:06.16",-0.01,42.95,43.17,42.78,915080 -"JPM",50.33,"6/11/2007","10:06.18",-0.08,50.41,50.50,50.25,1129084 -"MCD",51.30,"6/11/2007","10:06.26",-0.11,51.47,51.42,50.80,537924 -"MRK",50.34,"6/11/2007","10:06.26",0.20,50.30,50.58,49.66,2257606 -"XOM",82.91,"6/11/2007","10:06.28",0.23,82.68,82.91,82.41,1604488 -"AXP",62.76,"6/11/2007","10:06.31",-0.28,62.79,62.99,62.38,1159493 -"IBM",103.51,"6/11/2007","10:06.31",0.44,102.87,103.60,102.77,683487 -"PG",63.04,"6/11/2007","10:06.31",-0.03,62.80,63.10,62.61,931948 -"C",52.96,"6/11/2007","10:06.35",-0.37,53.20,53.15,52.96,1209840 -"IBM",103.50,"6/11/2007","10:06.47",0.43,102.87,103.60,102.77,686492 -"GM",31.33,"6/11/2007","10:06.49",0.33,31.00,31.50,31.28,2823198 -"XOM",82.92,"6/11/2007","10:06.52",0.24,82.68,82.92,82.41,1620822 -"PFE",26.43,"6/11/2007","10:06.56",-0.09,26.50,26.48,26.31,2429955 -"DD",51.04,"6/11/2007","10:07.01",-0.09,51.13,51.18,50.60,507780 -"IBM",103.49,"6/11/2007","10:07.03",0.42,102.87,103.60,102.77,689496 -"VZ",43.07,"6/11/2007","10:07.06",0.00,42.95,43.17,42.78,933613 -"JPM",50.32,"6/11/2007","10:07.09",-0.09,50.41,50.50,50.25,1139667 -"XOM",82.93,"6/11/2007","10:07.15",0.25,82.68,82.93,82.41,1636474 -"BA",98.46,"6/11/2007","10:07.16",0.27,98.25,98.73,98.31,316275 -"CAT",78.57,"6/11/2007","10:07.16",0.05,78.32,78.88,77.99,524633 -"GE",37.37,"6/11/2007","10:07.16",0.05,37.07,37.41,37.12,2453220 -"HPQ",46.20,"6/11/2007","10:07.16",0.50,45.80,46.26,45.59,1943126 -"MCD",51.29,"6/11/2007","10:07.16",-0.12,51.47,51.42,50.80,546974 -"MO",69.97,"6/11/2007","10:07.16",-0.33,70.25,70.30,69.95,1222258 -"MRK",50.33,"6/11/2007","10:07.16",0.19,50.30,50.58,49.66,2271273 -"UTX",69.93,"6/11/2007","10:07.16",-0.30,69.85,70.06,69.71,340424 -"IBM",103.48,"6/11/2007","10:07.20",0.41,102.87,103.60,102.77,692688 -"AXP",62.77,"6/11/2007","10:07.31",-0.27,62.79,62.99,62.38,1166333 -"PG",63.05,"6/11/2007","10:07.31",-0.02,62.80,63.10,62.61,954598 -"IBM",103.47,"6/11/2007","10:07.36",0.40,102.87,103.60,102.77,695693 -"XOM",82.94,"6/11/2007","10:07.39",0.26,82.68,82.94,82.41,1652808 -"C",52.95,"6/11/2007","10:07.43",-0.38,53.20,53.15,52.95,1245087 -"IBM",103.46,"6/11/2007","10:07.52",0.39,102.87,103.60,102.77,698697 -"DD",51.03,"6/11/2007","10:07.53",-0.10,51.13,51.18,50.60,515421 -"VZ",43.08,"6/11/2007","10:07.56",0.01,42.95,43.17,42.78,952147 -"AA",39.91,"6/11/2007","10:08.01",0.25,39.67,40.15,39.31,724654 -"GM",31.32,"6/11/2007","10:08.01",0.32,31.00,31.50,31.28,2857758 -"JPM",50.31,"6/11/2007","10:08.01",-0.10,50.41,50.50,50.25,1150457 -"MSFT",30.19,"6/11/2007","10:08.01",0.14,30.05,30.22,29.95,8750659 -"WMT",49.72,"6/11/2007","10:08.01",-0.36,49.90,49.88,49.70,1514302 -"XOM",82.95,"6/11/2007","10:08.03",0.27,82.68,82.95,82.41,1669141 -"MCD",51.28,"6/11/2007","10:08.06",-0.13,51.47,51.42,50.80,556024 -"MRK",50.32,"6/11/2007","10:08.06",0.18,50.30,50.58,49.66,2284939 -"IBM",103.45,"6/11/2007","10:08.09",0.38,102.87,103.60,102.77,701889 -"PFE",26.44,"6/11/2007","10:08.13",-0.08,26.50,26.48,26.31,2480672 -"IBM",103.44,"6/11/2007","10:08.25",0.37,102.87,103.60,102.77,704894 -"XOM",82.96,"6/11/2007","10:08.26",0.28,82.68,82.96,82.41,1684794 -"AXP",62.78,"6/11/2007","10:08.31",-0.26,62.79,62.99,62.38,1173173 -"HON",57.23,"6/11/2007","10:08.31",-0.15,57.25,57.33,57.02,319832 -"JNJ",62.71,"6/11/2007","10:08.31",0.58,62.89,62.75,62.08,1206900 -"KO",51.56,"6/11/2007","10:08.31",-0.11,51.67,51.79,51.55,4345478 -"PG",63.06,"6/11/2007","10:08.31",-0.01,62.80,63.10,62.61,977248 -"IBM",103.43,"6/11/2007","10:08.41",0.36,102.87,103.60,102.77,707898 -"DD",51.02,"6/11/2007","10:08.45",-0.11,51.13,51.18,50.60,523062 -"HPQ",46.19,"6/11/2007","10:08.46",0.49,45.80,46.26,45.59,1968701 -"INTC",21.83,"6/11/2007","10:08.46",0.00,21.70,21.85,21.82,6229700 -"MMM",85.78,"6/11/2007","10:08.46",-0.16,85.94,85.78,85.45,406825 -"MO",69.96,"6/11/2007","10:08.46",-0.34,70.25,70.30,69.95,1242858 -"UTX",69.92,"6/11/2007","10:08.46",-0.31,69.85,70.06,69.71,345999 -"VZ",43.09,"6/11/2007","10:08.46",0.02,42.95,43.17,42.78,970680 -"XOM",82.97,"6/11/2007","10:08.50",0.29,82.68,82.97,82.41,1701127 -"C",52.94,"6/11/2007","10:08.51",-0.39,53.20,53.15,52.94,1280333 -"JPM",50.30,"6/11/2007","10:08.52",-0.11,50.41,50.50,50.25,1161039 -"MCD",51.27,"6/11/2007","10:08.56",-0.14,51.47,51.42,50.80,565074 -"MRK",50.31,"6/11/2007","10:08.56",0.17,50.30,50.58,49.66,2298606 -"IBM",103.42,"6/11/2007","10:08.58",0.35,102.87,103.60,102.77,711091 -"GM",31.31,"6/11/2007","10:09.13",0.31,31.00,31.50,31.28,2892318 -"IBM",103.41,"6/11/2007","10:09.14",0.34,102.87,103.60,102.77,714095 -"XOM",82.98,"6/11/2007","10:09.14",0.30,82.68,82.98,82.41,1717461 -"PFE",26.45,"6/11/2007","10:09.30",-0.07,26.50,26.48,26.31,2531389 -"AXP",62.79,"6/11/2007","10:09.31",-0.25,62.79,62.99,62.38,1180013 -"IBM",103.40,"6/11/2007","10:09.31",0.33,102.87,103.60,102.77,717287 -"PG",63.07,"6/11/2007","10:09.31",0.00,62.80,63.10,62.61,999898 -"VZ",43.10,"6/11/2007","10:09.36",0.03,42.95,43.17,42.78,989213 -"DD",51.01,"6/11/2007","10:09.37",-0.12,51.13,51.18,50.60,530703 -"XOM",82.99,"6/11/2007","10:09.38",0.31,82.68,82.99,82.41,1733794 -"JPM",50.29,"6/11/2007","10:09.43",-0.12,50.41,50.50,50.25,1171622 -"BA",98.45,"6/11/2007","10:09.46",0.26,98.25,98.73,98.31,335175 -"CAT",78.58,"6/11/2007","10:09.46",0.06,78.32,78.88,77.99,548083 -"GE",37.38,"6/11/2007","10:09.46",0.06,37.07,37.41,37.12,2580920 -"MCD",51.26,"6/11/2007","10:09.46",-0.15,51.47,51.42,50.80,574124 -"MRK",50.30,"6/11/2007","10:09.46",0.16,50.30,50.58,49.66,2312273 -"IBM",103.39,"6/11/2007","10:09.47",0.32,102.87,103.60,102.77,720292 -"C",52.93,"6/11/2007","10:09.59",-0.40,53.20,53.15,52.93,1315580 -"MSFT",30.18,"6/11/2007","10:10.01",0.13,30.05,30.22,29.95,8950703 -"WMT",49.73,"6/11/2007","10:10.01",-0.35,49.90,49.88,49.70,1556602 -"XOM",83.00,"6/11/2007","10:10.01",0.32,82.68,83.00,82.41,1749447 -"IBM",103.38,"6/11/2007","10:10.03",0.31,102.87,103.60,102.77,723296 -"HPQ",46.18,"6/11/2007","10:10.16",0.48,45.80,46.26,45.59,1994276 -"MO",69.95,"6/11/2007","10:10.16",-0.35,70.25,70.30,69.95,1263458 -"UTX",69.91,"6/11/2007","10:10.16",-0.32,69.85,70.06,69.71,351574 -"MMM",85.77,"6/11/2007","10:10.17",-0.17,85.94,85.78,85.45,415540 -"AXP",62.78,"6/11/2007","10:10.19",-0.26,62.79,62.99,62.38,1184839 -"IBM",103.37,"6/11/2007","10:10.20",0.30,102.87,103.60,102.77,726488 -"GM",31.30,"6/11/2007","10:10.25",0.30,31.00,31.50,31.28,2926878 -"XOM",83.01,"6/11/2007","10:10.25",0.33,82.68,83.01,82.41,1765780 -"DD",51.00,"6/11/2007","10:10.29",-0.13,51.13,51.18,50.60,538344 -"JPM",50.28,"6/11/2007","10:10.35",-0.13,50.41,50.50,50.25,1182412 -"IBM",103.36,"6/11/2007","10:10.36",0.29,102.87,103.60,102.77,729493 -"MCD",51.25,"6/11/2007","10:10.36",-0.16,51.47,51.42,50.80,583174 -"MRK",50.29,"6/11/2007","10:10.36",0.15,50.30,50.58,49.66,2325939 -"PG",63.06,"6/11/2007","10:10.38",-0.01,62.80,63.10,62.61,1020155 -"XOM",83.02,"6/11/2007","10:10.49",0.34,82.68,83.02,82.41,1782113 -"MMM",85.76,"6/11/2007","10:10.51",-0.18,85.94,85.78,85.45,418022 -"IBM",103.35,"6/11/2007","10:10.52",0.28,102.87,103.60,102.77,732497 -"AXP",62.77,"6/11/2007","10:10.55",-0.27,62.79,62.99,62.38,1187719 -"XOM",83.01,"6/11/2007","10:11.07",0.33,82.68,83.02,82.41,1793232 -"AA",39.90,"6/11/2007","10:11.09",0.24,39.67,40.15,39.31,757706 -"IBM",103.34,"6/11/2007","10:11.09",0.27,102.87,103.60,102.77,735937 -"BA",98.44,"6/11/2007","10:11.10",0.25,98.25,98.73,98.31,345456 -"HON",57.22,"6/11/2007","10:11.13",-0.16,57.25,57.33,57.02,334253 -"HPQ",46.17,"6/11/2007","10:11.13",0.47,45.80,46.26,45.59,2009661 -"UTX",69.90,"6/11/2007","10:11.14",-0.33,69.85,70.06,69.71,355975 -"MCD",51.24,"6/11/2007","10:11.16",-0.17,51.47,51.42,50.80,591025 -"PFE",26.44,"6/11/2007","10:11.16",-0.08,26.50,26.48,26.31,2582394 -"MRK",50.30,"6/11/2007","10:11.18",0.16,50.30,50.58,49.66,2342657 -"C",52.92,"6/11/2007","10:11.19",-0.41,53.20,53.15,52.92,1354083 -"XOM",83.00,"6/11/2007","10:11.20",0.32,82.68,83.02,82.41,1799979 -"CAT",78.57,"6/11/2007","10:11.22",0.05,78.32,78.88,77.99,563157 -"MMM",85.75,"6/11/2007","10:11.24",-0.19,85.94,85.78,85.45,420431 -"AA",39.89,"6/11/2007","10:11.25",0.23,39.67,40.15,39.31,760952 -"MO",69.94,"6/11/2007","10:11.25",-0.36,70.25,70.30,69.94,1281509 -"GE",37.37,"6/11/2007","10:11.26",0.05,37.07,37.41,37.12,2656069 -"IBM",103.33,"6/11/2007","10:11.26",0.26,102.87,103.60,102.77,739598 -"BA",98.43,"6/11/2007","10:11.29",0.24,98.25,98.73,98.31,347274 -"AXP",62.76,"6/11/2007","10:11.31",-0.28,62.79,62.99,62.38,1190599 -"JNJ",62.70,"6/11/2007","10:11.31",0.57,62.89,62.75,62.08,1288321 -"JPM",50.27,"6/11/2007","10:11.31",-0.14,50.41,50.50,50.25,1199648 -"VZ",43.11,"6/11/2007","10:11.31",0.04,42.95,43.17,42.78,1135292 -"XOM",82.99,"6/11/2007","10:11.33",0.31,82.68,83.02,82.41,1806726 -"DIS",34.28,"6/11/2007","10:11.38",0.08,34.28,34.42,34.04,842159 -"HON",57.21,"6/11/2007","10:11.38",-0.17,57.25,57.33,57.02,338203 -"HPQ",46.16,"6/11/2007","10:11.38",0.46,45.80,46.26,45.59,2015203 -"KO",51.55,"6/11/2007","10:11.38",-0.12,51.67,51.79,51.55,4383302 -"MSFT",30.17,"6/11/2007","10:11.38",0.12,30.05,30.22,29.95,9169376 -"AA",39.88,"6/11/2007","10:11.41",0.22,39.67,40.15,39.31,764199 -"UTX",69.89,"6/11/2007","10:11.41",-0.34,69.85,70.06,69.71,359206 -"IBM",103.32,"6/11/2007","10:11.42",0.25,102.87,103.60,102.77,743043 -"MCD",51.23,"6/11/2007","10:11.46",-0.18,51.47,51.42,50.80,597600 -"XOM",82.98,"6/11/2007","10:11.46",0.30,82.68,83.02,82.41,1813473 -"BA",98.42,"6/11/2007","10:11.47",0.23,98.25,98.73,98.31,348996 -"MRK",50.31,"6/11/2007","10:11.53",0.17,50.30,50.58,49.66,2362409 -"PG",63.05,"6/11/2007","10:11.53",-0.02,62.80,63.10,62.61,1038530 -"AA",39.87,"6/11/2007","10:11.57",0.21,39.67,40.15,39.31,767446 -"MMM",85.74,"6/11/2007","10:11.57",-0.20,85.94,85.78,85.45,422840 -"IBM",103.31,"6/11/2007","10:11.59",0.24,102.87,103.60,102.77,746704 -"XOM",82.97,"6/11/2007","10:11.59",0.29,82.68,83.02,82.41,1820220 -"HON",57.20,"6/11/2007","10:12.03",-0.18,57.25,57.33,57.02,342153 -"HPQ",46.15,"6/11/2007","10:12.03",0.45,45.80,46.26,45.59,2020744 -"CAT",78.56,"6/11/2007","10:12.05",0.04,78.32,78.88,77.99,570008 -"BA",98.41,"6/11/2007","10:12.06",0.22,98.25,98.73,98.31,350813 -"AXP",62.75,"6/11/2007","10:12.07",-0.29,62.79,62.99,62.38,1193479 -"UTX",69.88,"6/11/2007","10:12.09",-0.35,69.85,70.06,69.71,362556 -"XOM",82.96,"6/11/2007","10:12.12",0.28,82.68,83.02,82.41,1826967 -"AA",39.86,"6/11/2007","10:12.13",0.20,39.67,40.15,39.31,770692 -"MO",69.93,"6/11/2007","10:12.13",-0.37,70.25,70.30,69.93,1296829 -"GE",37.36,"6/11/2007","10:12.16",0.04,37.07,37.41,37.12,2679436 -"GM",31.29,"6/11/2007","10:12.16",0.29,31.00,31.50,31.28,3026544 -"IBM",103.30,"6/11/2007","10:12.16",0.23,102.87,103.60,102.77,750365 -"MCD",51.22,"6/11/2007","10:12.16",-0.19,51.47,51.42,50.80,604175 -"WMT",49.72,"6/11/2007","10:12.16",-0.36,49.90,49.88,49.70,1608686 -"BA",98.40,"6/11/2007","10:12.25",0.21,98.25,98.73,98.31,352631 -"XOM",82.95,"6/11/2007","10:12.25",0.27,82.68,83.02,82.41,1833714 -"DD",51.01,"6/11/2007","10:12.26",-0.12,51.13,51.18,50.60,552560 -"HON",57.19,"6/11/2007","10:12.28",-0.19,57.25,57.33,57.02,346103 -"HPQ",46.14,"6/11/2007","10:12.28",0.44,45.80,46.26,45.59,2026286 -"AA",39.85,"6/11/2007","10:12.29",0.19,39.67,40.15,39.31,773939 -"MRK",50.32,"6/11/2007","10:12.29",0.18,50.30,50.58,49.66,2382725 -"JNJ",62.69,"6/11/2007","10:12.31",0.56,62.89,62.75,62.08,1316041 -"JPM",50.26,"6/11/2007","10:12.31",-0.15,50.41,50.50,50.25,1222968 -"MMM",85.73,"6/11/2007","10:12.31",-0.21,85.94,85.78,85.45,425322 -"IBM",103.29,"6/11/2007","10:12.32",0.22,102.87,103.60,102.77,753810 -"UTX",69.87,"6/11/2007","10:12.36",-0.36,69.85,70.06,69.71,365787 -"XOM",82.94,"6/11/2007","10:12.38",0.26,82.68,83.02,82.41,1840461 -"AXP",62.74,"6/11/2007","10:12.43",-0.30,62.79,62.99,62.38,1196359 -"BA",98.39,"6/11/2007","10:12.44",0.20,98.25,98.73,98.31,354449 -"AA",39.84,"6/11/2007","10:12.45",0.18,39.67,40.15,39.31,777186 -"MCD",51.21,"6/11/2007","10:12.46",-0.20,51.47,51.42,50.80,610750 -"CAT",78.55,"6/11/2007","10:12.48",0.03,78.32,78.88,77.99,576859 -"IBM",103.28,"6/11/2007","10:12.49",0.21,102.87,103.60,102.77,757471 -"XOM",82.93,"6/11/2007","10:12.51",0.25,82.68,83.02,82.41,1847208 -"DIS",34.27,"6/11/2007","10:12.53",0.07,34.28,34.42,34.04,853034 -"HON",57.18,"6/11/2007","10:12.53",-0.20,57.25,57.33,57.02,350053 -"HPQ",46.13,"6/11/2007","10:12.53",0.43,45.80,46.26,45.59,2031828 -"KO",51.54,"6/11/2007","10:12.53",-0.13,51.67,51.79,51.54,4408452 -"MSFT",30.16,"6/11/2007","10:12.53",0.11,30.05,30.22,29.95,9406845 -"AA",39.83,"6/11/2007","10:13.01",0.17,39.67,40.15,39.31,780432 -"MO",69.92,"6/11/2007","10:13.01",-0.38,70.25,70.30,69.92,1312149 -"BA",98.38,"6/11/2007","10:13.02",0.19,98.25,98.73,98.31,356171 -"UTX",69.86,"6/11/2007","10:13.03",-0.37,69.85,70.06,69.71,369018 -"MMM",85.72,"6/11/2007","10:13.04",-0.22,85.94,85.78,85.45,427731 -"MRK",50.33,"6/11/2007","10:13.04",0.19,50.30,50.58,49.66,2402477 -"XOM",82.92,"6/11/2007","10:13.04",0.24,82.68,83.02,82.41,1853955 -"GE",37.35,"6/11/2007","10:13.06",0.03,37.07,37.41,37.12,2702802 -"IBM",103.27,"6/11/2007","10:13.06",0.20,102.87,103.60,102.77,761131 -"PG",63.04,"6/11/2007","10:13.08",-0.03,62.80,63.10,62.61,1056905 -"MCD",51.20,"6/11/2007","10:13.16",-0.21,51.47,51.42,50.80,617325 -"AA",39.82,"6/11/2007","10:13.17",0.16,39.67,40.15,39.31,783679 -"XOM",82.91,"6/11/2007","10:13.17",0.23,82.68,83.02,82.41,1860702 -"HON",57.17,"6/11/2007","10:13.18",-0.21,57.25,57.33,57.02,354003 -"HPQ",46.12,"6/11/2007","10:13.18",0.42,45.80,46.26,45.59,2037369 -"AXP",62.73,"6/11/2007","10:13.19",-0.31,62.79,62.99,62.38,1199239 -"BA",98.37,"6/11/2007","10:13.21",0.18,98.25,98.73,98.31,357988 -"IBM",103.26,"6/11/2007","10:13.22",0.19,102.87,103.60,102.77,764577 -"CAT",78.54,"6/11/2007","10:13.31",0.02,78.32,78.88,77.99,583711 -"HD",37.76,"6/11/2007","10:13.31",-0.19,37.78,37.76,37.62,1078839 -"JNJ",62.68,"6/11/2007","10:13.31",0.55,62.89,62.75,62.08,1343761 -"JPM",50.25,"6/11/2007","10:13.31",-0.16,50.41,50.50,50.25,1246288 -"UTX",69.85,"6/11/2007","10:13.31",-0.38,69.85,70.06,69.71,372369 -"XOM",82.90,"6/11/2007","10:13.31",0.22,82.68,83.02,82.41,1867968 -"AA",39.81,"6/11/2007","10:13.33",0.15,39.67,40.15,39.31,786926 -"MMM",85.71,"6/11/2007","10:13.37",-0.23,85.94,85.78,85.45,430140 -"IBM",103.25,"6/11/2007","10:13.39",0.18,102.87,103.60,102.77,768237 -"MRK",50.34,"6/11/2007","10:13.39",0.20,50.30,50.58,49.66,2422228 -"BA",98.36,"6/11/2007","10:13.40",0.17,98.25,98.73,98.31,359806 -"HON",57.16,"6/11/2007","10:13.43",-0.22,57.25,57.33,57.02,357953 -"HPQ",46.11,"6/11/2007","10:13.43",0.41,45.80,46.26,45.59,2042911 -"XOM",82.89,"6/11/2007","10:13.44",0.21,82.68,83.02,82.41,1874715 -"MCD",51.19,"6/11/2007","10:13.46",-0.22,51.47,51.42,50.80,623900 -"AA",39.80,"6/11/2007","10:13.49",0.14,39.67,40.15,39.31,790172 -"MO",69.91,"6/11/2007","10:13.49",-0.39,70.25,70.30,69.91,1327469 -"AXP",62.72,"6/11/2007","10:13.55",-0.32,62.79,62.99,62.38,1202119 -"GE",37.34,"6/11/2007","10:13.56",0.02,37.07,37.41,37.12,2726169 -"IBM",103.24,"6/11/2007","10:13.56",0.17,102.87,103.60,102.77,771898 -"XOM",82.88,"6/11/2007","10:13.57",0.20,82.68,83.02,82.41,1881462 -"UTX",69.84,"6/11/2007","10:13.58",-0.39,69.85,70.06,69.71,375600 -"BA",98.35,"6/11/2007","10:13.59",0.16,98.25,98.73,98.31,361624 -"AA",39.79,"6/11/2007","10:14.05",0.13,39.67,40.15,39.31,793419 -"DIS",34.26,"6/11/2007","10:14.08",0.06,34.28,34.42,34.04,863909 -"HON",57.15,"6/11/2007","10:14.08",-0.23,57.25,57.33,57.02,361903 -"HPQ",46.10,"6/11/2007","10:14.08",0.40,45.80,46.26,45.59,2048453 -"KO",51.53,"6/11/2007","10:14.08",-0.14,51.67,51.79,51.53,4433602 -"MSFT",30.15,"6/11/2007","10:14.08",0.10,30.05,30.22,29.95,9644314 -"XOM",82.87,"6/11/2007","10:14.10",0.19,82.68,83.02,82.41,1888209 -"MMM",85.70,"6/11/2007","10:14.11",-0.24,85.94,85.78,85.45,432622 -"IBM",103.23,"6/11/2007","10:14.12",0.16,102.87,103.60,102.77,775343 -"CAT",78.53,"6/11/2007","10:14.13",0.01,78.32,78.88,77.99,590403 -"MRK",50.35,"6/11/2007","10:14.15",0.21,50.30,50.58,49.66,2442544 -"MCD",51.18,"6/11/2007","10:14.16",-0.23,51.47,51.42,50.80,630475 -"BA",98.34,"6/11/2007","10:14.17",0.15,98.25,98.73,98.31,363346 -"AA",39.78,"6/11/2007","10:14.21",0.12,39.67,40.15,39.31,796666 -"PG",63.03,"6/11/2007","10:14.23",-0.04,62.80,63.10,62.61,1075280 -"XOM",82.86,"6/11/2007","10:14.23",0.18,82.68,83.02,82.41,1894956 -"UTX",69.83,"6/11/2007","10:14.25",-0.40,69.85,70.06,69.71,378831 -"PFE",26.43,"6/11/2007","10:14.26",-0.09,26.50,26.48,26.31,2660505 -"C",52.91,"6/11/2007","10:14.27",-0.42,53.20,53.15,52.91,1422201 -"IBM",103.22,"6/11/2007","10:14.29",0.15,102.87,103.60,102.77,779004 -"AXP",62.71,"6/11/2007","10:14.31",-0.33,62.79,62.99,62.38,1204999 -"JNJ",62.67,"6/11/2007","10:14.31",0.54,62.89,62.75,62.08,1371481 -"JPM",50.24,"6/11/2007","10:14.31",-0.17,50.41,50.50,50.24,1269608 -"VZ",43.12,"6/11/2007","10:14.31",0.05,42.95,43.17,42.78,1406642 -"HON",57.14,"6/11/2007","10:14.33",-0.24,57.25,57.33,57.02,365853 -"HPQ",46.09,"6/11/2007","10:14.33",0.39,45.80,46.26,45.59,2053994 -"BA",98.33,"6/11/2007","10:14.36",0.14,98.25,98.73,98.31,365163 -"XOM",82.85,"6/11/2007","10:14.36",0.17,82.68,83.02,82.41,1901703 -"AA",39.77,"6/11/2007","10:14.37",0.11,39.67,40.15,39.31,799912 -"MO",69.90,"6/11/2007","10:14.37",-0.40,70.25,70.30,69.90,1342789 -"MMM",85.69,"6/11/2007","10:14.44",-0.25,85.94,85.78,85.45,435031 -"GE",37.33,"6/11/2007","10:14.46",0.01,37.07,37.41,37.12,2749536 -"GM",31.28,"6/11/2007","10:14.46",0.28,31.00,31.50,31.28,3190094 -"IBM",103.21,"6/11/2007","10:14.46",0.14,102.87,103.60,102.77,782665 -"MCD",51.17,"6/11/2007","10:14.46",-0.24,51.47,51.42,50.80,637050 -"WMT",49.71,"6/11/2007","10:14.46",-0.37,49.90,49.88,49.70,1670436 -"DD",51.02,"6/11/2007","10:14.49",-0.11,51.13,51.18,50.60,568624 -"XOM",82.84,"6/11/2007","10:14.49",0.16,82.68,83.02,82.41,1908450 -"MRK",50.36,"6/11/2007","10:14.50",0.22,50.30,50.58,49.66,2462296 -"UTX",69.82,"6/11/2007","10:14.52",-0.41,69.85,70.06,69.71,382062 -"AA",39.76,"6/11/2007","10:14.53",0.10,39.67,40.15,39.31,803159 -"BA",98.32,"6/11/2007","10:14.55",0.13,98.25,98.73,98.31,366981 -"CAT",78.52,"6/11/2007","10:14.56",-0.00,78.32,78.88,77.99,597254 -"HON",57.13,"6/11/2007","10:14.58",-0.25,57.25,57.33,57.02,369803 -"HPQ",46.08,"6/11/2007","10:14.58",0.38,45.80,46.26,45.59,2059536 -"IBM",103.20,"6/11/2007","10:15.02",0.13,102.87,103.60,102.77,786110 -"XOM",82.83,"6/11/2007","10:15.02",0.15,82.68,83.02,82.41,1915197 -"AXP",62.70,"6/11/2007","10:15.07",-0.34,62.79,62.99,62.38,1207879 -"BA",98.31,"6/11/2007","10:15.14",0.12,98.25,98.73,98.31,368799 -"MMM",85.68,"6/11/2007","10:15.14",-0.26,85.94,85.78,85.45,437105 -"XOM",82.82,"6/11/2007","10:15.15",0.14,82.68,83.02,82.41,1921944 -"IBM",103.19,"6/11/2007","10:15.19",0.12,102.87,103.60,102.77,789771 -"UTX",69.81,"6/11/2007","10:15.20",-0.42,69.85,70.06,69.71,385413 -"DIS",34.25,"6/11/2007","10:15.23",0.05,34.28,34.42,34.04,874784 -"HON",57.12,"6/11/2007","10:15.23",-0.26,57.25,57.33,57.02,373753 -"HPQ",46.07,"6/11/2007","10:15.23",0.37,45.80,46.26,45.59,2065078 -"KO",51.52,"6/11/2007","10:15.23",-0.15,51.67,51.79,51.52,4458752 -"MSFT",30.14,"6/11/2007","10:15.23",0.09,30.05,30.22,29.95,9881783 -"MRK",50.37,"6/11/2007","10:15.25",0.23,50.30,50.58,49.66,2482048 -"XOM",82.81,"6/11/2007","10:15.28",0.13,82.68,83.02,82.41,1928691 -"JNJ",62.66,"6/11/2007","10:15.31",0.53,62.89,62.75,62.08,1399201 -"JPM",50.23,"6/11/2007","10:15.31",-0.18,50.41,50.50,50.23,1292928 -"BA",98.30,"6/11/2007","10:15.32",0.11,98.25,98.73,98.30,370521 -"GE",37.32,"6/11/2007","10:15.36",0.00,37.07,37.41,37.12,2772902 -"IBM",103.18,"6/11/2007","10:15.36",0.11,102.87,103.60,102.77,793431 -"CAT",78.51,"6/11/2007","10:15.39",-0.01,78.32,78.88,77.99,604105 -"MMM",85.67,"6/11/2007","10:15.41",-0.27,85.94,85.78,85.45,438851 -"XOM",82.80,"6/11/2007","10:15.41",0.12,82.68,83.02,82.41,1935438 -"AXP",62.69,"6/11/2007","10:15.43",-0.35,62.79,62.99,62.38,1210759 -"MO",69.89,"6/11/2007","10:15.46",-0.41,70.25,70.30,69.89,1374676 -"UTX",69.80,"6/11/2007","10:15.47",-0.43,69.85,70.06,69.71,388644 -"HON",57.11,"6/11/2007","10:15.48",-0.27,57.25,57.33,57.02,377703 -"HPQ",46.06,"6/11/2007","10:15.48",0.36,45.80,46.26,45.59,2070619 -"BA",98.29,"6/11/2007","10:15.51",0.10,98.25,98.73,98.29,372338 -"IBM",103.17,"6/11/2007","10:15.52",0.10,102.87,103.60,102.77,796877 -"AA",39.75,"6/11/2007","10:15.54",0.09,39.67,40.15,39.31,813009 -"XOM",82.79,"6/11/2007","10:15.54",0.11,82.68,83.02,82.41,1942185 -"PG",63.04,"6/11/2007","10:16.01",-0.03,62.80,63.10,62.61,1098121 -"MMM",85.66,"6/11/2007","10:16.09",-0.28,85.94,85.78,85.45,440661 -"UTX",69.79,"6/11/2007","10:16.11",-0.44,69.85,70.06,69.71,391307 -"BA",98.28,"6/11/2007","10:16.13",0.09,98.25,98.73,98.28,375249 -"GM",31.27,"6/11/2007","10:16.13",0.27,31.00,31.50,31.27,3278587 -"KO",51.51,"6/11/2007","10:16.16",-0.16,51.67,51.79,51.51,4474953 -"MCD",51.18,"6/11/2007","10:16.16",-0.23,51.47,51.42,50.80,653773 -"JPM",50.22,"6/11/2007","10:16.17",-0.19,50.41,50.50,50.22,1309124 -"AXP",62.70,"6/11/2007","10:16.18",-0.34,62.79,62.99,62.38,1215155 -"IBM",103.18,"6/11/2007","10:16.22",0.11,102.87,103.60,102.77,821450 -"WMT",49.70,"6/11/2007","10:16.26",-0.38,49.90,49.88,49.70,1713925 -"CAT",78.50,"6/11/2007","10:16.31",-0.02,78.32,78.88,77.99,611347 -"XOM",82.80,"6/11/2007","10:16.31",0.12,82.68,83.02,82.41,1964612 -"UTX",69.78,"6/11/2007","10:16.33",-0.45,69.85,70.06,69.71,393521 -"MMM",85.65,"6/11/2007","10:16.36",-0.29,85.94,85.78,85.45,442407 -"BA",98.27,"6/11/2007","10:16.38",0.08,98.25,98.73,98.27,379191 -"DIS",34.26,"6/11/2007","10:16.38",0.06,34.28,34.42,34.04,890409 -"GM",31.26,"6/11/2007","10:16.38",0.26,31.00,31.50,31.26,3293604 -"MSFT",30.13,"6/11/2007","10:16.43",0.08,30.05,30.22,29.95,10230694 -"KO",51.50,"6/11/2007","10:16.46",-0.17,51.67,51.79,51.50,4482065 -"HON",57.12,"6/11/2007","10:16.51",-0.26,57.25,57.33,57.02,387793 -"JPM",50.21,"6/11/2007","10:16.51",-0.20,50.41,50.50,50.21,1318972 -"AXP",62.71,"6/11/2007","10:16.53",-0.33,62.79,62.99,62.38,1221059 -"UTX",69.77,"6/11/2007","10:16.54",-0.46,69.85,70.06,69.71,395635 -"C",52.90,"6/11/2007","10:17.01",-0.43,53.20,53.15,52.90,1480908 -"BA",98.26,"6/11/2007","10:17.03",0.07,98.25,98.73,98.26,383132 -"GM",31.25,"6/11/2007","10:17.03",0.25,31.00,31.50,31.25,3308620 -"MMM",85.64,"6/11/2007","10:17.03",-0.30,85.94,85.78,85.45,444153 -"IBM",103.19,"6/11/2007","10:17.05",0.12,102.87,103.60,102.77,866113 -"HPQ",46.07,"6/11/2007","10:17.16",0.37,45.80,46.26,45.59,2097549 -"KO",51.49,"6/11/2007","10:17.16",-0.18,51.67,51.79,51.49,4489178 -"MO",69.88,"6/11/2007","10:17.16",-0.42,70.25,70.30,69.88,1422701 -"UTX",69.76,"6/11/2007","10:17.16",-0.47,69.85,70.06,69.71,397850 -"WMT",49.69,"6/11/2007","10:17.16",-0.39,49.90,49.88,49.69,1738975 -"JPM",50.20,"6/11/2007","10:17.24",-0.21,50.41,50.50,50.20,1328531 -"MRK",50.36,"6/11/2007","10:17.26",0.22,50.30,50.58,49.66,2524905 -"BA",98.25,"6/11/2007","10:17.28",0.06,98.25,98.73,98.25,387074 -"GM",31.24,"6/11/2007","10:17.28",0.24,31.00,31.50,31.24,3323637 -"AXP",62.72,"6/11/2007","10:17.29",-0.32,62.79,62.99,62.38,1227131 -"CAT",78.49,"6/11/2007","10:17.31",-0.03,78.32,78.88,77.99,618887 -"MMM",85.63,"6/11/2007","10:17.31",-0.31,85.94,85.78,85.45,445964 -"XOM",82.81,"6/11/2007","10:17.31",0.13,82.68,83.02,82.41,2001992 -"UTX",69.75,"6/11/2007","10:17.37",-0.48,69.85,70.06,69.71,399964 -"AA",39.74,"6/11/2007","10:17.41",0.08,39.67,40.15,39.31,829713 -"KO",51.48,"6/11/2007","10:17.46",-0.19,51.67,51.79,51.48,4496290 -"IBM",103.20,"6/11/2007","10:17.48",0.13,102.87,103.60,102.77,910775 -"BA",98.24,"6/11/2007","10:17.53",0.05,98.25,98.73,98.24,391016 -"DIS",34.27,"6/11/2007","10:17.53",0.07,34.28,34.42,34.04,910659 -"GM",31.23,"6/11/2007","10:17.53",0.23,31.00,31.50,31.23,3338654 -"JPM",50.19,"6/11/2007","10:17.57",-0.22,50.41,50.50,50.19,1338090 -"MMM",85.62,"6/11/2007","10:17.58",-0.32,85.94,85.78,85.45,447710 -"UTX",69.74,"6/11/2007","10:17.58",-0.49,69.85,70.06,69.71,402078 -"HD",37.75,"6/11/2007","10:18.01",-0.20,37.78,37.76,37.62,1191129 -"INTC",21.84,"6/11/2007","10:18.01",0.01,21.70,21.85,21.82,7014792 -"PG",63.05,"6/11/2007","10:18.01",-0.02,62.80,63.10,62.61,1125221 -"AXP",62.73,"6/11/2007","10:18.04",-0.31,62.79,62.99,62.38,1233034 -"WMT",49.68,"6/11/2007","10:18.06",-0.40,49.90,49.88,49.68,1764025 -"MSFT",30.12,"6/11/2007","10:18.09",0.07,30.05,30.22,29.95,10694213 -"KO",51.47,"6/11/2007","10:18.16",-0.20,51.67,51.79,51.47,4503403 -"BA",98.23,"6/11/2007","10:18.18",0.04,98.25,98.73,98.23,394957 -"GM",31.22,"6/11/2007","10:18.18",0.22,31.00,31.50,31.22,3353670 -"UTX",69.73,"6/11/2007","10:18.20",-0.50,69.85,70.06,69.71,404293 -"MMM",85.61,"6/11/2007","10:18.25",-0.33,85.94,85.78,85.45,449456 -"AIG",71.28,"6/11/2007","10:18.31",-0.25,71.29,71.50,71.26,804242 -"CAT",78.48,"6/11/2007","10:18.31",-0.04,78.32,78.88,77.99,626427 -"GE",37.31,"6/11/2007","10:18.31",-0.01,37.07,37.41,37.12,2890120 -"HON",57.13,"6/11/2007","10:18.31",-0.25,57.25,57.33,57.02,403860 -"IBM",103.21,"6/11/2007","10:18.31",0.14,102.87,103.60,102.77,955438 -"JNJ",62.65,"6/11/2007","10:18.31",0.52,62.89,62.75,62.08,1439970 -"JPM",50.18,"6/11/2007","10:18.31",-0.23,50.41,50.50,50.18,1347939 -"XOM",82.82,"6/11/2007","10:18.31",0.14,82.68,83.02,82.41,2039372 -"AXP",62.74,"6/11/2007","10:18.39",-0.30,62.79,62.99,62.38,1238937 -"UTX",69.72,"6/11/2007","10:18.41",-0.51,69.85,70.06,69.71,406407 -"BA",98.22,"6/11/2007","10:18.43",0.03,98.25,98.73,98.22,398899 -"GM",31.21,"6/11/2007","10:18.43",0.21,31.00,31.50,31.21,3368687 -"KO",51.46,"6/11/2007","10:18.46",-0.21,51.67,51.79,51.46,4510515 -"MCD",51.19,"6/11/2007","10:18.46",-0.22,51.47,51.42,50.80,680723 -"MO",69.87,"6/11/2007","10:18.46",-0.43,70.25,70.30,69.87,1470726 -"MMM",85.60,"6/11/2007","10:18.52",-0.34,85.94,85.78,85.45,451202 -"MRK",50.35,"6/11/2007","10:18.52",0.21,50.30,50.58,49.66,2548010 -"WMT",49.67,"6/11/2007","10:18.56",-0.41,49.90,49.88,49.67,1789075 -"C",52.89,"6/11/2007","10:19.01",-0.44,53.20,53.15,52.89,1530108 -"UTX",69.71,"6/11/2007","10:19.03",-0.52,69.85,70.06,69.71,408621 -"JPM",50.17,"6/11/2007","10:19.04",-0.24,50.41,50.50,50.17,1357498 -"BA",98.21,"6/11/2007","10:19.08",0.02,98.25,98.73,98.21,402841 -"DIS",34.28,"6/11/2007","10:19.08",0.08,34.28,34.42,34.04,930909 -"GM",31.20,"6/11/2007","10:19.08",0.20,31.00,31.50,31.20,3383704 -"IBM",103.22,"6/11/2007","10:19.13",0.15,102.87,103.60,102.77,999062 -"AXP",62.75,"6/11/2007","10:19.15",-0.29,62.79,62.99,62.38,1245009 -"KO",51.45,"6/11/2007","10:19.16",-0.22,51.67,51.79,51.45,4517628 -"MMM",85.59,"6/11/2007","10:19.20",-0.35,85.94,85.78,85.45,453013 -"UTX",69.70,"6/11/2007","10:19.24",-0.53,69.85,70.06,69.70,410735 -"AA",39.73,"6/11/2007","10:19.28",0.07,39.67,40.15,39.31,846417 -"CAT",78.47,"6/11/2007","10:19.31",-0.05,78.32,78.88,77.99,633967 -"XOM",82.83,"6/11/2007","10:19.31",0.15,82.68,83.02,82.41,2076752 -"BA",98.20,"6/11/2007","10:19.33",0.01,98.25,98.73,98.20,406782 -"GM",31.19,"6/11/2007","10:19.33",0.19,31.00,31.50,31.19,3398720 -"MSFT",30.11,"6/11/2007","10:19.35",0.06,30.05,30.22,29.95,11157732 -"JPM",50.16,"6/11/2007","10:19.37",-0.25,50.41,50.50,50.16,1367057 -"HPQ",46.08,"6/11/2007","10:19.46",0.38,45.80,46.26,45.59,2145449 -"KO",51.44,"6/11/2007","10:19.46",-0.23,51.67,51.79,51.44,4524740 -"UTX",69.69,"6/11/2007","10:19.46",-0.54,69.85,70.06,69.69,412950 -"WMT",49.66,"6/11/2007","10:19.46",-0.42,49.90,49.88,49.66,1814125 -"MMM",85.58,"6/11/2007","10:19.47",-0.36,85.94,85.78,85.45,454759 -"AXP",62.76,"6/11/2007","10:19.50",-0.28,62.79,62.99,62.38,1250913 -"IBM",103.23,"6/11/2007","10:19.56",0.16,102.87,103.60,102.77,1043725 -"BA",98.19,"6/11/2007","10:19.58",0.00,98.25,98.73,98.19,410724 -"GM",31.18,"6/11/2007","10:19.58",0.18,31.00,31.50,31.18,3413737 -"PG",63.06,"6/11/2007","10:20.01",-0.01,62.80,63.10,62.61,1152321 -"UTX",69.68,"6/11/2007","10:20.07",-0.55,69.85,70.06,69.68,415064 -"HON",57.14,"6/11/2007","10:20.11",-0.24,57.25,57.33,57.02,419927 -"JPM",50.15,"6/11/2007","10:20.11",-0.26,50.41,50.50,50.15,1376906 -"MO",69.86,"6/11/2007","10:20.16",-0.44,70.25,70.30,69.86,1518751 -"MRK",50.34,"6/11/2007","10:20.18",0.20,50.30,50.58,49.66,2571115 -"DD",51.01,"6/11/2007","10:20.19",-0.12,51.13,51.18,50.60,617722 -"BA",98.18,"6/11/2007","10:20.23",-0.01,98.25,98.73,98.18,414666 -"DIS",34.29,"6/11/2007","10:20.23",0.09,34.28,34.42,34.04,951159 -"GM",31.17,"6/11/2007","10:20.23",0.17,31.00,31.50,31.17,3428754 -"AXP",62.77,"6/11/2007","10:20.25",-0.27,62.79,62.99,62.38,1256816 -"MMM",85.57,"6/11/2007","10:20.26",-0.37,85.94,85.78,85.45,457275 -"UTX",69.67,"6/11/2007","10:20.28",-0.56,69.85,70.06,69.67,417178 -"CAT",78.46,"6/11/2007","10:20.31",-0.06,78.32,78.88,77.99,641507 -"XOM",82.84,"6/11/2007","10:20.31",0.16,82.68,83.02,82.41,2114132 -"WMT",49.65,"6/11/2007","10:20.36",-0.43,49.90,49.88,49.65,1839175 -"KO",51.43,"6/11/2007","10:20.37",-0.24,51.67,51.79,51.43,4536230 -"IBM",103.24,"6/11/2007","10:20.39",0.17,102.87,103.60,102.77,1088387 -"JPM",50.14,"6/11/2007","10:20.44",-0.27,50.41,50.50,50.14,1386465 -"T",40.03,"6/11/2007","10:20.47",-0.23,40.20,40.19,39.87,2257303 -"BA",98.17,"6/11/2007","10:20.48",-0.02,98.25,98.73,98.17,418607 -"GM",31.16,"6/11/2007","10:20.48",0.16,31.00,31.50,31.16,3443770 -"UTX",69.66,"6/11/2007","10:20.50",-0.57,69.85,70.06,69.66,419393 -"DD",51.00,"6/11/2007","10:20.57",-0.13,51.13,51.18,50.60,621167 -"AXP",62.78,"6/11/2007","10:21.01",-0.26,62.79,62.99,62.38,1262832 -"MSFT",30.10,"6/11/2007","10:21.01",0.05,30.05,30.22,29.95,11617156 -"AA",39.72,"6/11/2007","10:21.05",0.06,39.67,40.15,39.31,861418 -"BA",98.16,"6/11/2007","10:21.12",-0.03,98.25,98.73,98.16,422355 -"JNJ",62.64,"6/11/2007","10:21.16",0.51,62.89,62.75,62.08,1474967 -"MCD",51.18,"6/11/2007","10:21.16",-0.23,51.47,51.42,50.80,705900 -"CAT",78.45,"6/11/2007","10:21.17",-0.07,78.32,78.88,77.99,648495 -"MMM",85.56,"6/11/2007","10:21.18",-0.38,85.94,85.78,85.45,460626 -"GM",31.17,"6/11/2007","10:21.26",0.17,31.00,31.50,31.16,3506939 -"WMT",49.64,"6/11/2007","10:21.28",-0.44,49.90,49.88,49.64,1860551 -"C",52.90,"6/11/2007","10:21.31",-0.43,53.20,53.15,52.89,1584227 -"DIS",34.28,"6/11/2007","10:21.31",0.08,34.28,34.42,34.04,967804 -"GE",37.30,"6/11/2007","10:21.31",-0.02,37.07,37.41,37.12,3025295 -"XOM",82.83,"6/11/2007","10:21.31",0.15,82.68,83.02,82.41,2152690 -"DD",50.99,"6/11/2007","10:21.34",-0.14,51.13,51.18,50.60,624522 -"BA",98.15,"6/11/2007","10:21.35",-0.04,98.25,98.73,98.15,425913 -"AA",39.71,"6/11/2007","10:21.36",0.05,39.67,40.15,39.31,865375 -"HON",57.13,"6/11/2007","10:21.38",-0.25,57.25,57.33,57.02,430725 -"IBM",103.23,"6/11/2007","10:21.38",0.16,102.87,103.60,102.77,1114899 -"PFE",26.42,"6/11/2007","10:21.38",-0.10,26.50,26.48,26.31,3016716 -"JNJ",62.63,"6/11/2007","10:21.46",0.50,62.89,62.75,62.08,1489947 -"KO",51.42,"6/11/2007","10:21.49",-0.25,51.67,51.79,51.42,4552130 -"CAT",78.44,"6/11/2007","10:21.51",-0.08,78.32,78.88,77.99,655181 -"UTX",69.65,"6/11/2007","10:21.51",-0.58,69.85,70.06,69.65,424870 -"BA",98.14,"6/11/2007","10:21.58",-0.05,98.25,98.73,98.14,429470 -"MRK",50.33,"6/11/2007","10:22.01",0.19,50.30,50.58,49.66,2600776 -"PG",63.05,"6/11/2007","10:22.01",-0.02,62.80,63.10,62.61,1185496 -"AA",39.70,"6/11/2007","10:22.07",0.04,39.67,40.15,39.31,869333 -"MMM",85.55,"6/11/2007","10:22.09",-0.39,85.94,85.78,85.45,463913 -"DD",50.98,"6/11/2007","10:22.12",-0.15,51.13,51.18,50.60,627967 -"AIG",71.29,"6/11/2007","10:22.16",-0.24,71.29,71.50,71.26,844424 -"GM",31.18,"6/11/2007","10:22.16",0.18,31.00,31.50,31.16,3614556 -"HPQ",46.09,"6/11/2007","10:22.16",0.39,45.80,46.26,45.59,2192285 -"JNJ",62.62,"6/11/2007","10:22.16",0.49,62.89,62.75,62.08,1504927 -"T",40.02,"6/11/2007","10:22.19",-0.24,40.20,40.19,39.87,2311532 -"BA",98.13,"6/11/2007","10:22.21",-0.06,98.25,98.73,98.13,433027 -"WMT",49.63,"6/11/2007","10:22.22",-0.45,49.90,49.88,49.63,1878587 -"CAT",78.43,"6/11/2007","10:22.24",-0.09,78.32,78.88,77.99,661671 -"DIS",34.27,"6/11/2007","10:22.31",0.07,34.28,34.42,34.04,980684 -"GE",37.29,"6/11/2007","10:22.31",-0.03,37.07,37.41,37.12,3084475 -"XOM",82.82,"6/11/2007","10:22.31",0.14,82.68,83.02,82.41,2192350 -"AA",39.69,"6/11/2007","10:22.38",0.03,39.67,40.15,39.31,873291 -"BA",98.12,"6/11/2007","10:22.44",-0.07,98.25,98.73,98.12,436585 -"JNJ",62.61,"6/11/2007","10:22.46",0.48,62.89,62.75,62.08,1519907 -"DD",50.97,"6/11/2007","10:22.49",-0.16,51.13,51.18,50.60,631322 -"HON",57.12,"6/11/2007","10:22.53",-0.26,57.25,57.33,57.02,436500 -"IBM",103.22,"6/11/2007","10:22.53",0.15,102.87,103.60,102.77,1124174 -"PFE",26.41,"6/11/2007","10:22.53",-0.11,26.50,26.48,26.31,3076216 -"CAT",78.42,"6/11/2007","10:22.57",-0.10,78.32,78.88,77.99,668161 -"AXP",62.79,"6/11/2007","10:23.01",-0.25,62.79,62.99,62.38,1276392 -"INTC",21.85,"6/11/2007","10:23.01",0.02,21.70,21.85,21.82,7453194 -"KO",51.41,"6/11/2007","10:23.01",-0.26,51.67,51.79,51.41,4568030 -"MMM",85.54,"6/11/2007","10:23.01",-0.40,85.94,85.78,85.45,467264 -"GM",31.19,"6/11/2007","10:23.06",0.19,31.00,31.50,31.16,3722172 -"BA",98.11,"6/11/2007","10:23.07",-0.08,98.25,98.73,98.11,440142 -"AA",39.68,"6/11/2007","10:23.09",0.02,39.67,40.15,39.31,877248 -"JNJ",62.60,"6/11/2007","10:23.16",0.47,62.89,62.75,62.08,1534887 -"WMT",49.62,"6/11/2007","10:23.17",-0.46,49.90,49.88,49.62,1896957 -"DD",50.96,"6/11/2007","10:23.27",-0.17,51.13,51.18,50.60,634767 -"BA",98.10,"6/11/2007","10:23.31",-0.09,98.25,98.73,98.10,443854 -"CAT",78.41,"6/11/2007","10:23.31",-0.11,78.32,78.88,77.99,674848 -"DIS",34.26,"6/11/2007","10:23.31",0.06,34.28,34.42,34.04,993564 -"GE",37.28,"6/11/2007","10:23.31",-0.04,37.07,37.41,37.12,3143655 -"MO",69.85,"6/11/2007","10:23.31",-0.45,70.25,70.30,69.85,1606744 -"UTX",69.64,"6/11/2007","10:23.31",-0.59,69.85,70.06,69.64,433637 -"XOM",82.81,"6/11/2007","10:23.31",0.13,82.68,83.02,82.41,2232010 -"AA",39.67,"6/11/2007","10:23.40",0.01,39.67,40.15,39.31,881206 -"JNJ",62.59,"6/11/2007","10:23.46",0.46,62.89,62.75,62.08,1549867 -"MCD",51.17,"6/11/2007","10:23.46",-0.24,51.47,51.42,50.80,729350 -"T",40.01,"6/11/2007","10:23.51",-0.25,40.20,40.19,39.87,2365761 -"MMM",85.53,"6/11/2007","10:23.52",-0.41,85.94,85.78,85.45,470551 -"BA",98.09,"6/11/2007","10:23.54",-0.10,98.25,98.73,98.09,447411 -"GM",31.20,"6/11/2007","10:23.56",0.20,31.00,31.50,31.16,3829789 -"MRK",50.32,"6/11/2007","10:24.01",0.18,50.30,50.58,49.66,2636926 -"PG",63.04,"6/11/2007","10:24.01",-0.03,62.80,63.10,62.61,1224546 -"CAT",78.40,"6/11/2007","10:24.04",-0.12,78.32,78.88,77.99,681338 -"DD",50.95,"6/11/2007","10:24.04",-0.18,51.13,51.18,50.60,638122 -"HON",57.11,"6/11/2007","10:24.08",-0.27,57.25,57.33,57.02,442275 -"IBM",103.21,"6/11/2007","10:24.08",0.14,102.87,103.60,102.77,1133449 -"PFE",26.40,"6/11/2007","10:24.08",-0.12,26.50,26.48,26.31,3135716 -"WMT",49.61,"6/11/2007","10:24.11",-0.47,49.90,49.88,49.61,1914993 -"AA",39.66,"6/11/2007","10:24.12",0.00,39.67,40.15,39.31,885291 -"KO",51.40,"6/11/2007","10:24.13",-0.27,51.67,51.79,51.40,4583930 -"JNJ",62.58,"6/11/2007","10:24.16",0.45,62.89,62.75,62.08,1564847 -"BA",98.08,"6/11/2007","10:24.17",-0.11,98.25,98.73,98.08,450969 -"C",52.91,"6/11/2007","10:24.31",-0.42,53.20,53.15,52.89,1643427 -"DIS",34.25,"6/11/2007","10:24.31",0.05,34.28,34.42,34.04,1006444 -"GE",37.27,"6/11/2007","10:24.31",-0.05,37.07,37.41,37.12,3202835 -"XOM",82.80,"6/11/2007","10:24.31",0.12,82.68,83.02,82.41,2271670 -"CAT",78.39,"6/11/2007","10:24.37",-0.13,78.32,78.88,77.99,687828 -"BA",98.07,"6/11/2007","10:24.40",-0.12,98.25,98.73,98.07,454526 -"DD",50.94,"6/11/2007","10:24.42",-0.19,51.13,51.18,50.60,641567 -"AA",39.65,"6/11/2007","10:24.43",-0.01,39.67,40.15,39.31,889249 -"MMM",85.52,"6/11/2007","10:24.43",-0.42,85.94,85.78,85.45,473837 -"AIG",71.30,"6/11/2007","10:24.46",-0.23,71.29,71.50,71.26,879324 -"GM",31.21,"6/11/2007","10:24.46",0.21,31.00,31.50,31.16,3937406 -"HPQ",46.10,"6/11/2007","10:24.46",0.40,45.80,46.26,45.59,2238085 -"JNJ",62.57,"6/11/2007","10:24.46",0.44,62.89,62.75,62.08,1579827 -"AXP",62.80,"6/11/2007","10:25.01",-0.24,62.79,62.99,62.38,1289952 -"BA",98.06,"6/11/2007","10:25.03",-0.13,98.25,98.73,98.06,458083 -"WMT",49.60,"6/11/2007","10:25.06",-0.48,49.90,49.88,49.60,1933363 -"CAT",78.38,"6/11/2007","10:25.11",-0.14,78.32,78.88,77.99,694515 -"UTX",69.63,"6/11/2007","10:25.11",-0.60,69.85,70.06,69.63,442404 -"AA",39.64,"6/11/2007","10:25.14",-0.02,39.67,40.15,39.31,893207 -"JNJ",62.56,"6/11/2007","10:25.16",0.43,62.89,62.75,62.08,1594807 -"HON",57.10,"6/11/2007","10:25.23",-0.28,57.25,57.33,57.02,448050 -"IBM",103.20,"6/11/2007","10:25.23",0.13,102.87,103.60,102.77,1142724 -"PFE",26.39,"6/11/2007","10:25.23",-0.13,26.50,26.48,26.31,3195216 -"T",40.00,"6/11/2007","10:25.24",-0.26,40.20,40.19,39.87,2420579 -"KO",51.39,"6/11/2007","10:25.25",-0.28,51.67,51.79,51.39,4599830 -"BA",98.05,"6/11/2007","10:25.26",-0.14,98.25,98.73,98.05,461641 -"DD",50.93,"6/11/2007","10:25.26",-0.20,51.13,51.18,50.60,647966 -"DIS",34.24,"6/11/2007","10:25.31",0.04,34.28,34.42,34.04,1019324 -"GE",37.26,"6/11/2007","10:25.31",-0.06,37.07,37.41,37.12,3262015 -"XOM",82.79,"6/11/2007","10:25.31",0.11,82.68,83.02,82.41,2311330 -"MMM",85.51,"6/11/2007","10:25.35",-0.43,85.94,85.78,85.45,477188 -"GM",31.22,"6/11/2007","10:25.36",0.22,31.00,31.50,31.16,4045022 -"CAT",78.37,"6/11/2007","10:25.44",-0.15,78.32,78.88,77.99,701005 -"AA",39.63,"6/11/2007","10:25.45",-0.03,39.67,40.15,39.31,897164 -"JNJ",62.55,"6/11/2007","10:25.46",0.42,62.89,62.75,62.08,1609787 -"BA",98.04,"6/11/2007","10:25.49",-0.15,98.25,98.73,98.04,465198 -"MCD",51.18,"6/11/2007","10:25.51",-0.23,51.47,51.42,50.80,747429 -"MRK",50.33,"6/11/2007","10:25.51",0.19,50.30,50.58,49.66,2663471 -"PG",63.05,"6/11/2007","10:26.01",-0.02,62.80,63.10,62.61,1250862 -"BA",98.03,"6/11/2007","10:26.08",-0.16,98.25,98.73,98.03,468614 -"DD",50.92,"6/11/2007","10:26.16",-0.21,51.13,51.18,50.60,657133 -"XOM",82.78,"6/11/2007","10:26.16",0.10,82.68,83.02,82.41,2339369 -"T",40.01,"6/11/2007","10:26.20",-0.25,40.20,40.19,39.87,2455791 -"AA",39.62,"6/11/2007","10:26.21",-0.04,39.67,40.15,39.31,902292 -"CAT",78.38,"6/11/2007","10:26.21",-0.14,78.32,78.88,77.99,708308 -"GM",31.21,"6/11/2007","10:26.22",0.21,31.00,31.50,31.16,4108375 -"BA",98.02,"6/11/2007","10:26.24",-0.17,98.25,98.73,98.02,472043 -"KO",51.38,"6/11/2007","10:26.31",-0.29,51.67,51.79,51.38,4613966 -"JNJ",62.56,"6/11/2007","10:26.38",0.43,62.89,62.75,62.08,1636411 -"MO",69.86,"6/11/2007","10:26.38",-0.44,70.25,70.30,69.85,1681703 -"BA",98.01,"6/11/2007","10:26.40",-0.18,98.25,98.73,98.01,475473 -"DIS",34.23,"6/11/2007","10:26.41",0.03,34.28,34.42,34.04,1037781 -"MMM",85.52,"6/11/2007","10:26.41",-0.42,85.94,85.78,85.45,482780 -"VZ",43.13,"6/11/2007","10:26.41",0.06,42.95,43.17,42.78,1695234 -"XOM",82.77,"6/11/2007","10:26.46",0.09,82.68,83.02,82.41,2355999 -"UTX",69.62,"6/11/2007","10:26.51",-0.61,69.85,70.06,69.62,455760 -"BA",98.00,"6/11/2007","10:26.56",-0.19,98.25,98.73,98.00,478902 -"AA",39.61,"6/11/2007","10:27.01",-0.05,39.67,40.15,39.31,908412 -"AIG",71.31,"6/11/2007","10:27.01",-0.22,71.29,71.50,71.26,910902 -"CAT",78.39,"6/11/2007","10:27.01",-0.13,78.32,78.88,77.99,716224 -"HPQ",46.09,"6/11/2007","10:27.01",0.39,45.80,46.26,45.59,2281216 -"GM",31.20,"6/11/2007","10:27.05",0.20,31.00,31.50,31.16,4131237 -"DD",50.91,"6/11/2007","10:27.06",-0.22,51.13,51.18,50.60,666299 -"T",40.02,"6/11/2007","10:27.09",-0.24,40.20,40.19,39.87,2490071 -"BA",97.99,"6/11/2007","10:27.12",-0.20,98.25,98.73,97.99,482331 -"GE",37.27,"6/11/2007","10:27.16",-0.05,37.07,37.41,37.12,3382426 -"XOM",82.76,"6/11/2007","10:27.16",0.08,82.68,83.02,82.41,2372629 -"BA",97.98,"6/11/2007","10:27.27",-0.21,98.25,98.73,97.98,485546 -"KO",51.37,"6/11/2007","10:27.31",-0.30,51.67,51.79,51.37,4626366 -"MCD",51.19,"6/11/2007","10:27.31",-0.22,51.47,51.42,50.80,760196 -"MRK",50.34,"6/11/2007","10:27.31",0.20,50.30,50.58,49.66,2680671 -"AA",39.60,"6/11/2007","10:27.41",-0.06,39.67,40.15,39.31,914532 -"CAT",78.40,"6/11/2007","10:27.41",-0.12,78.32,78.88,77.99,724141 -"BA",97.97,"6/11/2007","10:27.43",-0.22,98.25,98.73,97.97,488976 -"XOM",82.75,"6/11/2007","10:27.46",0.07,82.68,83.02,82.41,2389259 -"GM",31.19,"6/11/2007","10:27.48",0.19,31.00,31.50,31.16,4154098 -"JNJ",62.57,"6/11/2007","10:27.53",0.44,62.89,62.75,62.08,1675161 -"MO",69.87,"6/11/2007","10:27.53",-0.43,70.25,70.30,69.85,1704003 -"DD",50.90,"6/11/2007","10:27.56",-0.23,51.13,51.18,50.60,675466 -"T",40.03,"6/11/2007","10:27.58",-0.23,40.20,40.19,39.87,2524350 -"BA",97.96,"6/11/2007","10:27.59",-0.23,98.25,98.73,97.96,492405 -"DIS",34.22,"6/11/2007","10:28.01",0.02,34.28,34.42,34.04,1061648 -"HON",57.09,"6/11/2007","10:28.01",-0.29,57.25,57.33,57.02,466125 -"JPM",50.13,"6/11/2007","10:28.01",-0.28,50.41,50.50,50.13,1525572 -"MMM",85.53,"6/11/2007","10:28.01",-0.41,85.94,85.78,85.45,490547 -"PFE",26.38,"6/11/2007","10:28.01",-0.14,26.50,26.48,26.31,3323184 -"PG",63.06,"6/11/2007","10:28.01",-0.01,62.80,63.10,62.61,1264862 -"VZ",43.14,"6/11/2007","10:28.01",0.07,42.95,43.17,42.78,1721234 -"BA",97.95,"6/11/2007","10:28.15",-0.24,98.25,98.73,97.95,495834 -"XOM",82.74,"6/11/2007","10:28.16",0.06,82.68,83.02,82.41,2405889 -"AA",39.59,"6/11/2007","10:28.21",-0.07,39.67,40.15,39.31,920652 -"CAT",78.41,"6/11/2007","10:28.21",-0.11,78.32,78.88,77.99,732058 -"AXP",62.79,"6/11/2007","10:28.31",-0.25,62.79,62.99,62.38,1312927 -"BA",97.94,"6/11/2007","10:28.31",-0.25,98.25,98.73,97.94,499264 -"C",52.92,"6/11/2007","10:28.31",-0.41,53.20,53.15,52.89,1710096 -"GM",31.18,"6/11/2007","10:28.31",0.18,31.00,31.50,31.16,4176960 -"INTC",21.84,"6/11/2007","10:28.31",0.01,21.70,21.85,21.82,7898229 -"KO",51.36,"6/11/2007","10:28.31",-0.31,51.67,51.79,51.36,4638766 -"MSFT",30.09,"6/11/2007","10:28.31",0.04,30.05,30.22,29.95,12113510 -"UTX",69.61,"6/11/2007","10:28.31",-0.62,69.85,70.06,69.61,473527 -"BA",97.93,"6/11/2007","10:28.46",-0.26,98.25,98.73,97.93,502479 -"DD",50.89,"6/11/2007","10:28.46",-0.24,51.13,51.18,50.60,684633 -"XOM",82.73,"6/11/2007","10:28.46",0.05,82.68,83.02,82.41,2422519 -"T",40.04,"6/11/2007","10:28.47",-0.22,40.20,40.19,39.87,2558630 -"AA",39.58,"6/11/2007","10:29.01",-0.08,39.67,40.15,39.31,926772 -"AIG",71.32,"6/11/2007","10:29.01",-0.21,71.29,71.50,71.26,939152 -"CAT",78.42,"6/11/2007","10:29.01",-0.10,78.32,78.88,77.99,739974 -"HPQ",46.08,"6/11/2007","10:29.01",0.38,45.80,46.26,45.59,2321616 -"BA",97.92,"6/11/2007","10:29.02",-0.27,98.25,98.73,97.92,505908 -"JNJ",62.58,"6/11/2007","10:29.08",0.45,62.89,62.75,62.08,1713911 -"MO",69.88,"6/11/2007","10:29.08",-0.42,70.25,70.30,69.85,1726303 -"MCD",51.20,"6/11/2007","10:29.11",-0.21,51.47,51.42,50.80,772963 -"MRK",50.35,"6/11/2007","10:29.11",0.21,50.30,50.58,49.66,2697871 -"GM",31.17,"6/11/2007","10:29.13",0.17,31.00,31.50,31.16,4199290 -"XOM",82.72,"6/11/2007","10:29.16",0.04,82.68,83.02,82.41,2439149 -"BA",97.91,"6/11/2007","10:29.18",-0.28,98.25,98.73,97.91,509337 -"DIS",34.21,"6/11/2007","10:29.21",0.01,34.28,34.42,34.04,1085514 -"MMM",85.54,"6/11/2007","10:29.21",-0.40,85.94,85.78,85.45,498313 -"VZ",43.15,"6/11/2007","10:29.21",0.08,42.95,43.17,42.78,1747234 -"WMT",49.61,"6/11/2007","10:29.21",-0.47,49.90,49.88,49.60,2009622 -"KO",51.35,"6/11/2007","10:29.31",-0.32,51.67,51.79,51.35,4651166 -"BA",97.90,"6/11/2007","10:29.34",-0.29,98.25,98.73,97.90,512767 -"DD",50.88,"6/11/2007","10:29.36",-0.25,51.13,51.18,50.60,693799 -"T",40.05,"6/11/2007","10:29.36",-0.21,40.20,40.19,39.87,2592909 -"AA",39.57,"6/11/2007","10:29.41",-0.09,39.67,40.15,39.31,932892 -"CAT",78.43,"6/11/2007","10:29.41",-0.09,78.32,78.88,77.99,747891 -"GE",37.28,"6/11/2007","10:29.46",-0.04,37.07,37.41,37.12,3563626 -"XOM",82.71,"6/11/2007","10:29.46",0.03,82.68,83.02,82.41,2455779 -"BA",97.89,"6/11/2007","10:29.49",-0.30,98.25,98.73,97.89,515982 -"GM",31.16,"6/11/2007","10:29.56",0.16,31.00,31.50,31.16,4222152 -"PG",63.07,"6/11/2007","10:30.01",0.00,62.80,63.10,62.61,1278862 -"BA",97.88,"6/11/2007","10:30.05",-0.31,98.25,98.73,97.88,519411 -"UTX",69.60,"6/11/2007","10:30.11",-0.63,69.85,70.06,69.60,491294 -"XOM",82.70,"6/11/2007","10:30.16",0.02,82.68,83.02,82.41,2472409 -"CAT",78.44,"6/11/2007","10:30.19",-0.08,78.32,78.88,77.99,753451 -"AA",39.56,"6/11/2007","10:30.21",-0.10,39.67,40.15,39.31,939012 -"BA",97.87,"6/11/2007","10:30.21",-0.32,98.25,98.73,97.87,522840 -"HPQ",46.07,"6/11/2007","10:30.22",0.37,45.80,46.26,45.59,2350529 -"JNJ",62.59,"6/11/2007","10:30.23",0.46,62.89,62.75,62.08,1752661 -"MO",69.89,"6/11/2007","10:30.23",-0.41,70.25,70.30,69.85,1748603 -"KO",51.34,"6/11/2007","10:30.31",-0.33,51.67,51.79,51.34,4663566 -"MMM",85.55,"6/11/2007","10:30.31",-0.39,85.94,85.78,85.45,504941 -"MRK",50.36,"6/11/2007","10:30.33",0.22,50.30,50.58,49.66,2712459 -"AIG",71.33,"6/11/2007","10:30.37",-0.20,71.29,71.50,71.26,957019 -"BA",97.86,"6/11/2007","10:30.37",-0.33,98.25,98.73,97.86,526270 -"GM",31.15,"6/11/2007","10:30.39",0.15,31.00,31.50,31.15,4245013 -"JPM",50.14,"6/11/2007","10:30.46",-0.27,50.41,50.50,50.13,1560152 -"XOM",82.69,"6/11/2007","10:30.46",0.01,82.68,83.02,82.41,2489039 -"DD",50.87,"6/11/2007","10:30.51",-0.26,51.13,51.18,50.60,707770 -"BA",97.85,"6/11/2007","10:30.53",-0.34,98.25,98.73,97.85,529699 -"CAT",78.45,"6/11/2007","10:30.55",-0.07,78.32,78.88,77.99,756861 -"HPQ",46.06,"6/11/2007","10:31.05",0.36,45.80,46.26,45.59,2368216 -"XOM",82.70,"6/11/2007","10:31.09",0.02,82.68,83.02,82.41,2501611 -"BA",97.86,"6/11/2007","10:31.11",-0.33,98.25,98.73,97.85,532325 -"AXP",62.80,"6/11/2007","10:31.16",-0.24,62.79,62.99,62.38,1330470 -"WMT",49.62,"6/11/2007","10:31.16",-0.46,49.90,49.88,49.60,2045403 -"UTX",69.61,"6/11/2007","10:31.18",-0.62,69.85,70.06,69.60,504403 -"JNJ",62.58,"6/11/2007","10:31.25",0.45,62.89,62.75,62.08,1779757 -"XOM",82.71,"6/11/2007","10:31.26",0.03,82.68,83.02,82.41,2510701 -"BA",97.87,"6/11/2007","10:31.31",-0.32,98.25,98.73,97.85,534372 -"C",52.93,"6/11/2007","10:31.31",-0.40,53.20,53.15,52.89,1759099 -"CAT",78.46,"6/11/2007","10:31.31",-0.06,78.32,78.88,77.99,760271 -"MMM",85.56,"6/11/2007","10:31.31",-0.38,85.94,85.78,85.45,510441 -"T",40.04,"6/11/2007","10:31.31",-0.22,40.20,40.19,39.87,2647667 -"VZ",43.16,"6/11/2007","10:31.31",0.09,42.95,43.17,42.78,1772498 -"MRK",50.37,"6/11/2007","10:31.39",0.23,50.30,50.58,49.66,2724779 -"KO",51.35,"6/11/2007","10:31.41",-0.32,51.67,51.79,51.34,4677349 -"XOM",82.72,"6/11/2007","10:31.42",0.04,82.68,83.02,82.41,2519255 -"AXP",62.81,"6/11/2007","10:31.46",-0.23,62.79,62.99,62.38,1333190 -"WMT",49.63,"6/11/2007","10:31.46",-0.45,49.90,49.88,49.60,2058723 -"HPQ",46.05,"6/11/2007","10:31.48",0.35,45.80,46.26,45.59,2385903 -"AIG",71.34,"6/11/2007","10:31.49",-0.19,71.29,71.50,71.26,964759 -"BA",97.88,"6/11/2007","10:31.51",-0.31,98.25,98.73,97.85,536418 -"UTX",69.62,"6/11/2007","10:31.52",-0.61,69.85,70.06,69.60,512722 -"XOM",82.73,"6/11/2007","10:31.59",0.05,82.68,83.02,82.41,2528345 -"CAT",78.47,"6/11/2007","10:32.07",-0.05,78.32,78.88,77.99,763681 -"BA",97.89,"6/11/2007","10:32.11",-0.30,98.25,98.73,97.85,538465 -"JNJ",62.57,"6/11/2007","10:32.13",0.44,62.89,62.75,62.08,1795077 -"AXP",62.82,"6/11/2007","10:32.16",-0.22,62.79,62.99,62.38,1335910 -"GE",37.29,"6/11/2007","10:32.16",-0.03,37.07,37.41,37.12,3722406 -"JPM",50.15,"6/11/2007","10:32.16",-0.26,50.41,50.50,50.13,1576102 -"MSFT",30.10,"6/11/2007","10:32.16",0.05,30.05,30.22,29.95,12348658 -"WMT",49.64,"6/11/2007","10:32.16",-0.44,49.90,49.88,49.60,2072043 -"XOM",82.74,"6/11/2007","10:32.16",0.06,82.68,83.02,82.41,2537434 -"UTX",69.63,"6/11/2007","10:32.26",-0.60,69.85,70.06,69.60,521041 -"BA",97.90,"6/11/2007","10:32.31",-0.29,98.25,98.73,97.85,540512 -"C",52.94,"6/11/2007","10:32.31",-0.39,53.20,53.15,52.89,1782519 -"DD",50.86,"6/11/2007","10:32.31",-0.27,51.13,51.18,50.60,726537 -"HPQ",46.04,"6/11/2007","10:32.31",0.34,45.80,46.26,45.59,2403591 -"MMM",85.57,"6/11/2007","10:32.31",-0.37,85.94,85.78,85.45,515941 -"XOM",82.75,"6/11/2007","10:32.32",0.07,82.68,83.02,82.41,2545989 -"CAT",78.48,"6/11/2007","10:32.43",-0.04,78.32,78.88,77.99,767091 -"MRK",50.38,"6/11/2007","10:32.44",0.24,50.30,50.58,49.66,2736913 -"AXP",62.83,"6/11/2007","10:32.46",-0.21,62.79,62.99,62.38,1338630 -"WMT",49.65,"6/11/2007","10:32.46",-0.43,49.90,49.88,49.60,2085363 -"XOM",82.76,"6/11/2007","10:32.49",0.08,82.68,83.02,82.41,2555078 -"BA",97.91,"6/11/2007","10:32.51",-0.28,98.25,98.73,97.85,542558 -"AIG",71.35,"6/11/2007","10:33.01",-0.18,71.29,71.50,71.26,972499 -"DIS",34.22,"6/11/2007","10:33.01",0.02,34.28,34.42,34.04,1127517 -"HON",57.08,"6/11/2007","10:33.01",-0.30,57.25,57.33,57.02,506088 -"IBM",103.19,"6/11/2007","10:33.01",0.12,102.87,103.60,102.77,1212367 -"JNJ",62.56,"6/11/2007","10:33.01",0.43,62.89,62.75,62.08,1810397 -"KO",51.36,"6/11/2007","10:33.01",-0.31,51.67,51.79,51.34,4692549 -"MCD",51.19,"6/11/2007","10:33.01",-0.22,51.47,51.42,50.80,821050 -"PFE",26.37,"6/11/2007","10:33.01",-0.15,26.50,26.48,26.31,3538788 -"UTX",69.64,"6/11/2007","10:33.01",-0.59,69.85,70.06,69.60,529604 -"XOM",82.77,"6/11/2007","10:33.06",0.09,82.68,83.02,82.41,2564167 -"BA",97.92,"6/11/2007","10:33.11",-0.27,98.25,98.73,97.85,544605 -"HPQ",46.03,"6/11/2007","10:33.13",0.33,45.80,46.26,45.59,2420867 -"AXP",62.84,"6/11/2007","10:33.16",-0.20,62.79,62.99,62.38,1341350 -"WMT",49.66,"6/11/2007","10:33.16",-0.42,49.90,49.88,49.60,2098683 -"CAT",78.49,"6/11/2007","10:33.19",-0.03,78.32,78.88,77.99,770501 -"XOM",82.78,"6/11/2007","10:33.22",0.10,82.68,83.02,82.41,2572722 -"BA",97.93,"6/11/2007","10:33.31",-0.26,98.25,98.73,97.85,546652 -"C",52.95,"6/11/2007","10:33.31",-0.38,53.20,53.15,52.89,1805939 -"HD",37.76,"6/11/2007","10:33.31",-0.19,37.78,37.76,37.62,1812530 -"INTC",21.85,"6/11/2007","10:33.31",0.02,21.70,21.85,21.82,8429026 -"MMM",85.58,"6/11/2007","10:33.31",-0.36,85.94,85.78,85.45,521441 -"MO",69.90,"6/11/2007","10:33.31",-0.40,70.25,70.30,69.85,1789049 -"UTX",69.65,"6/11/2007","10:33.35",-0.58,69.85,70.06,69.60,537923 -"XOM",82.79,"6/11/2007","10:33.39",0.11,82.68,83.02,82.41,2581811 -"AXP",62.85,"6/11/2007","10:33.46",-0.19,62.79,62.99,62.38,1344070 -"JPM",50.16,"6/11/2007","10:33.46",-0.25,50.41,50.50,50.13,1592052 -"WMT",49.67,"6/11/2007","10:33.46",-0.41,49.90,49.88,49.60,2112003 -"JNJ",62.55,"6/11/2007","10:33.49",0.42,62.89,62.75,62.08,1825717 -"MRK",50.39,"6/11/2007","10:33.50",0.25,50.30,50.58,49.66,2749233 -"BA",97.94,"6/11/2007","10:33.51",-0.25,98.25,98.73,97.85,548698 -"CAT",78.50,"6/11/2007","10:33.55",-0.02,78.32,78.88,77.99,773911 -"HPQ",46.02,"6/11/2007","10:33.56",0.32,45.80,46.26,45.59,2438554 -"XOM",82.80,"6/11/2007","10:33.56",0.12,82.68,83.02,82.41,2590901 -"UTX",69.66,"6/11/2007","10:34.09",-0.57,69.85,70.06,69.60,546241 -"BA",97.95,"6/11/2007","10:34.11",-0.24,98.25,98.73,97.85,550745 -"DD",50.85,"6/11/2007","10:34.11",-0.28,51.13,51.18,50.60,745304 -"XOM",82.81,"6/11/2007","10:34.12",0.13,82.68,83.02,82.41,2599455 -"AIG",71.36,"6/11/2007","10:34.13",-0.17,71.29,71.50,71.26,980239 -"AXP",62.86,"6/11/2007","10:34.16",-0.18,62.79,62.99,62.38,1346790 -"WMT",49.68,"6/11/2007","10:34.16",-0.40,49.90,49.88,49.60,2125323 -"KO",51.37,"6/11/2007","10:34.21",-0.30,51.67,51.79,51.34,4707749 -"XOM",82.82,"6/11/2007","10:34.29",0.14,82.68,83.02,82.41,2608545 -"BA",97.96,"6/11/2007","10:34.31",-0.23,98.25,98.73,97.85,552792 -"C",52.96,"6/11/2007","10:34.31",-0.37,53.20,53.15,52.89,1829359 -"CAT",78.51,"6/11/2007","10:34.31",-0.01,78.32,78.88,77.99,777321 -"MMM",85.59,"6/11/2007","10:34.31",-0.35,85.94,85.78,85.45,526941 -"T",40.03,"6/11/2007","10:34.31",-0.23,40.20,40.19,39.87,2722767 -"VZ",43.17,"6/11/2007","10:34.31",0.10,42.95,43.17,42.78,1797398 -"JNJ",62.54,"6/11/2007","10:34.37",0.41,62.89,62.75,62.08,1841037 -"HPQ",46.01,"6/11/2007","10:34.39",0.31,45.80,46.26,45.59,2456241 -"UTX",69.67,"6/11/2007","10:34.43",-0.56,69.85,70.06,69.60,554560 -"AXP",62.87,"6/11/2007","10:34.46",-0.17,62.79,62.99,62.38,1349510 -"GE",37.30,"6/11/2007","10:34.46",-0.02,37.07,37.41,37.12,3859356 -"MSFT",30.11,"6/11/2007","10:34.46",0.06,30.05,30.22,29.95,12599703 -"WMT",49.69,"6/11/2007","10:34.46",-0.39,49.90,49.88,49.60,2138643 -"XOM",82.83,"6/11/2007","10:34.46",0.15,82.68,83.02,82.41,2617634 -"BA",97.97,"6/11/2007","10:34.51",-0.22,98.25,98.73,97.85,554838 -"MRK",50.40,"6/11/2007","10:34.55",0.26,50.30,50.58,49.66,2761366 -"XOM",82.84,"6/11/2007","10:35.02",0.16,82.68,83.02,82.41,2626189 -"CAT",78.52,"6/11/2007","10:35.07",-0.00,78.32,78.88,77.99,780731 -"BA",97.98,"6/11/2007","10:35.11",-0.21,98.25,98.73,97.85,556885 -"AXP",62.88,"6/11/2007","10:35.16",-0.16,62.79,62.99,62.38,1352230 -"JPM",50.17,"6/11/2007","10:35.16",-0.24,50.41,50.50,50.13,1608002 -"WMT",49.70,"6/11/2007","10:35.16",-0.38,49.90,49.88,49.60,2151963 -"UTX",69.68,"6/11/2007","10:35.18",-0.55,69.85,70.06,69.60,563123 -"DD",50.84,"6/11/2007","10:35.19",-0.29,51.13,51.18,50.60,757782 -"XOM",82.85,"6/11/2007","10:35.19",0.17,82.68,83.02,82.41,2635278 -"AIG",71.37,"6/11/2007","10:35.25",-0.16,71.29,71.50,71.26,987979 -"BA",97.99,"6/11/2007","10:35.31",-0.20,98.25,98.73,97.85,558932 -"C",52.97,"6/11/2007","10:35.31",-0.36,53.20,53.15,52.89,1852779 -"HPQ",46.00,"6/11/2007","10:35.31",0.30,45.80,46.26,45.59,2474322 -"MMM",85.60,"6/11/2007","10:35.31",-0.34,85.94,85.78,85.45,532441 -"XOM",82.86,"6/11/2007","10:35.36",0.18,82.68,83.02,82.41,2644367 -"CAT",78.53,"6/11/2007","10:35.43",0.01,78.32,78.88,77.99,784141 -"AXP",62.89,"6/11/2007","10:35.46",-0.15,62.79,62.99,62.38,1354950 -"WMT",49.71,"6/11/2007","10:35.46",-0.37,49.90,49.88,49.60,2165283 -"BA",98.00,"6/11/2007","10:35.51",-0.19,98.25,98.73,97.85,560978 -"UTX",69.69,"6/11/2007","10:35.52",-0.54,69.85,70.06,69.60,571442 -"XOM",82.87,"6/11/2007","10:35.52",0.19,82.68,83.02,82.41,2652922 -"DD",50.83,"6/11/2007","10:35.55",-0.30,51.13,51.18,50.60,764002 -"MRK",50.41,"6/11/2007","10:36.01",0.27,50.30,50.58,49.66,2773981 -"AXP",62.90,"6/11/2007","10:36.13",-0.14,62.79,62.99,62.38,1358662 -"WMT",49.70,"6/11/2007","10:36.18",-0.38,49.90,49.88,49.60,2175549 -"CAT",78.52,"6/11/2007","10:36.21",-0.00,78.32,78.88,77.99,788000 -"C",52.98,"6/11/2007","10:36.22",-0.35,53.20,53.15,52.89,1872187 -"MO",69.91,"6/11/2007","10:36.25",-0.39,70.25,70.30,69.85,1822261 -"UTX",69.70,"6/11/2007","10:36.28",-0.53,69.85,70.06,69.60,574939 -"MRK",50.42,"6/11/2007","10:36.29",0.28,50.30,50.58,49.66,2787468 -"DD",50.82,"6/11/2007","10:36.31",-0.31,51.13,51.18,50.60,770222 -"HPQ",45.99,"6/11/2007","10:36.31",0.29,45.80,46.26,45.59,2492597 -"IBM",103.20,"6/11/2007","10:36.31",0.13,102.87,103.60,102.77,1246223 -"JNJ",62.53,"6/11/2007","10:36.31",0.40,62.89,62.75,62.08,1860587 -"AXP",62.91,"6/11/2007","10:36.37",-0.13,62.79,62.99,62.38,1363172 -"T",40.02,"6/11/2007","10:36.38",-0.24,40.20,40.19,39.87,2780369 -"HON",57.07,"6/11/2007","10:36.41",-0.31,57.25,57.33,57.02,536967 -"AA",39.57,"6/11/2007","10:36.51",-0.09,39.67,40.15,39.31,1006016 -"INTC",21.86,"6/11/2007","10:36.51",0.03,21.70,21.86,21.82,8781636 -"MSFT",30.10,"6/11/2007","10:36.51",0.05,30.05,30.22,29.95,12789283 -"WMT",49.69,"6/11/2007","10:36.53",-0.39,49.90,49.88,49.60,2183424 -"MRK",50.43,"6/11/2007","10:36.57",0.29,50.30,50.58,49.66,2800954 -"AXP",62.92,"6/11/2007","10:37.01",-0.12,62.79,62.99,62.38,1367682 -"BA",97.99,"6/11/2007","10:37.01",-0.20,98.25,98.73,97.85,568076 -"CAT",78.51,"6/11/2007","10:37.01",-0.01,78.32,78.88,77.99,792284 -"HD",37.75,"6/11/2007","10:37.01",-0.20,37.78,37.76,37.62,1920854 -"VZ",43.18,"6/11/2007","10:37.01",0.11,42.95,43.18,42.78,1827069 -"XOM",82.88,"6/11/2007","10:37.01",0.20,82.68,83.02,82.41,2685056 -"UTX",69.71,"6/11/2007","10:37.04",-0.52,69.85,70.06,69.60,576919 -"C",52.99,"6/11/2007","10:37.05",-0.34,53.20,53.15,52.89,1887996 -"DD",50.81,"6/11/2007","10:37.07",-0.32,51.13,51.18,50.60,776442 -"MO",69.92,"6/11/2007","10:37.13",-0.38,70.25,70.30,69.85,1830241 -"GE",37.31,"6/11/2007","10:37.16",-0.01,37.07,37.41,37.12,3959852 -"AXP",62.93,"6/11/2007","10:37.25",-0.11,62.79,62.99,62.38,1372192 -"MRK",50.44,"6/11/2007","10:37.25",0.30,50.30,50.58,49.66,2814441 -"WMT",49.68,"6/11/2007","10:37.29",-0.40,49.90,49.88,49.60,2191524 -"HPQ",45.98,"6/11/2007","10:37.31",0.28,45.80,46.26,45.59,2510872 -"IBM",103.21,"6/11/2007","10:37.31",0.14,102.87,103.60,102.77,1253623 -"KO",51.38,"6/11/2007","10:37.31",-0.29,51.67,51.79,51.34,4729957 -"CAT",78.50,"6/11/2007","10:37.41",-0.02,78.32,78.88,77.99,796567 -"UTX",69.72,"6/11/2007","10:37.41",-0.51,69.85,70.06,69.60,578954 -"DD",50.80,"6/11/2007","10:37.43",-0.33,51.13,51.18,50.60,782662 -"C",53.00,"6/11/2007","10:37.48",-0.33,53.20,53.15,52.89,1903805 -"AXP",62.94,"6/11/2007","10:37.49",-0.10,62.79,62.99,62.38,1376702 -"MRK",50.45,"6/11/2007","10:37.53",0.31,50.30,50.58,49.66,2827928 -"T",40.01,"6/11/2007","10:37.53",-0.25,40.20,40.19,39.87,2820769 -"HON",57.06,"6/11/2007","10:38.01",-0.32,57.25,57.33,57.02,549000 -"MCD",51.20,"6/11/2007","10:38.01",-0.21,51.47,51.42,50.80,882988 -"MMM",85.61,"6/11/2007","10:38.01",-0.33,85.94,85.78,85.45,540040 -"MO",69.93,"6/11/2007","10:38.01",-0.37,70.25,70.30,69.85,1838221 -"WMT",49.67,"6/11/2007","10:38.04",-0.41,49.90,49.88,49.60,2199399 -"AXP",62.95,"6/11/2007","10:38.13",-0.09,62.79,62.99,62.38,1381212 -"UTX",69.73,"6/11/2007","10:38.17",-0.50,69.85,70.06,69.60,580934 -"DD",50.79,"6/11/2007","10:38.19",-0.34,51.13,51.18,50.60,788882 -"CAT",78.49,"6/11/2007","10:38.21",-0.03,78.32,78.88,77.99,800850 -"MRK",50.46,"6/11/2007","10:38.22",0.32,50.30,50.58,49.66,2841896 -"AA",39.58,"6/11/2007","10:38.31",-0.08,39.67,40.15,39.31,1018050 -"AIG",71.38,"6/11/2007","10:38.31",-0.15,71.29,71.50,71.26,1014190 -"C",53.01,"6/11/2007","10:38.31",-0.32,53.20,53.15,52.89,1919614 -"HPQ",45.97,"6/11/2007","10:38.31",0.27,45.80,46.26,45.59,2529147 -"IBM",103.22,"6/11/2007","10:38.31",0.15,102.87,103.60,102.77,1261023 -"INTC",21.87,"6/11/2007","10:38.31",0.04,21.70,21.87,21.82,8885283 -"JPM",50.18,"6/11/2007","10:38.31",-0.23,50.41,50.50,50.13,1649120 -"MSFT",30.09,"6/11/2007","10:38.31",0.04,30.05,30.22,29.95,12918169 -"PG",63.08,"6/11/2007","10:38.31",0.01,62.80,63.10,62.61,1390247 -"AXP",62.96,"6/11/2007","10:38.37",-0.08,62.79,62.99,62.38,1385722 -"WMT",49.66,"6/11/2007","10:38.39",-0.42,49.90,49.88,49.60,2207274 -"MO",69.94,"6/11/2007","10:38.49",-0.36,70.25,70.30,69.85,1846201 -"MRK",50.47,"6/11/2007","10:38.50",0.33,50.30,50.58,49.66,2855383 -"UTX",69.74,"6/11/2007","10:38.53",-0.49,69.85,70.06,69.60,582914 -"DD",50.78,"6/11/2007","10:38.55",-0.35,51.13,51.18,50.60,795102 -"AXP",62.97,"6/11/2007","10:39.01",-0.07,62.79,62.99,62.38,1390232 -"BA",97.98,"6/11/2007","10:39.01",-0.21,98.25,98.73,97.85,580226 -"CAT",78.48,"6/11/2007","10:39.01",-0.04,78.32,78.88,77.99,805134 -"HD",37.74,"6/11/2007","10:39.01",-0.21,37.78,37.76,37.62,1940104 -"VZ",43.19,"6/11/2007","10:39.01",0.12,42.95,43.19,42.78,1861219 -"XOM",82.89,"6/11/2007","10:39.01",0.21,82.68,83.02,82.41,2739856 -"T",40.00,"6/11/2007","10:39.08",-0.26,40.20,40.19,39.87,2861169 -"C",53.02,"6/11/2007","10:39.13",-0.31,53.20,53.15,52.89,1935055 -"WMT",49.65,"6/11/2007","10:39.15",-0.43,49.90,49.88,49.60,2215374 -"MRK",50.48,"6/11/2007","10:39.18",0.34,50.30,50.58,49.66,2868869 -"HON",57.05,"6/11/2007","10:39.21",-0.33,57.25,57.33,57.02,561033 -"AXP",62.98,"6/11/2007","10:39.25",-0.06,62.79,62.99,62.38,1394742 -"UTX",69.75,"6/11/2007","10:39.30",-0.48,69.85,70.06,69.60,584949 -"DD",50.77,"6/11/2007","10:39.31",-0.36,51.13,51.18,50.60,801322 -"HPQ",45.96,"6/11/2007","10:39.31",0.26,45.80,46.26,45.59,2547422 -"IBM",103.23,"6/11/2007","10:39.31",0.16,102.87,103.60,102.77,1268423 -"JNJ",62.52,"6/11/2007","10:39.31",0.39,62.89,62.75,62.08,1884737 -"MO",69.95,"6/11/2007","10:39.37",-0.35,70.25,70.30,69.85,1854181 -"CAT",78.47,"6/11/2007","10:39.41",-0.05,78.32,78.88,77.99,809417 -"GE",37.32,"6/11/2007","10:39.46",0.00,37.07,37.41,37.12,4024852 -"MRK",50.49,"6/11/2007","10:39.46",0.35,50.30,50.58,49.66,2882356 -"AXP",62.99,"6/11/2007","10:39.49",-0.05,62.79,62.99,62.38,1399252 -"WMT",49.64,"6/11/2007","10:39.50",-0.44,49.90,49.88,49.60,2223249 -"C",53.03,"6/11/2007","10:39.56",-0.30,53.20,53.15,52.89,1950864 -"UTX",69.76,"6/11/2007","10:40.06",-0.47,69.85,70.06,69.60,586929 -"DD",50.76,"6/11/2007","10:40.07",-0.37,51.13,51.18,50.60,807542 -"AA",39.59,"6/11/2007","10:40.11",-0.07,39.67,40.15,39.31,1030083 -"INTC",21.88,"6/11/2007","10:40.11",0.05,21.70,21.88,21.82,8988930 -"MSFT",30.08,"6/11/2007","10:40.11",0.03,30.05,30.22,29.95,13047055 -"XOM",82.88,"6/11/2007","10:40.11",0.20,82.68,83.02,82.41,2770515 -"AXP",62.98,"6/11/2007","10:40.13",-0.06,62.79,62.99,62.38,1402771 -"MRK",50.48,"6/11/2007","10:40.19",0.34,50.30,50.58,49.66,2895179 -"MMM",85.60,"6/11/2007","10:40.22",-0.34,85.94,85.78,85.45,546432 -"T",39.99,"6/11/2007","10:40.23",-0.27,40.20,40.19,39.87,2901569 -"WMT",49.63,"6/11/2007","10:40.25",-0.45,49.90,49.88,49.60,2231124 -"HPQ",45.95,"6/11/2007","10:40.31",0.25,45.80,46.26,45.59,2565697 -"XOM",82.87,"6/11/2007","10:40.32",0.19,82.68,83.02,82.41,2777608 -"AXP",62.97,"6/11/2007","10:40.39",-0.07,62.79,62.99,62.38,1405674 -"C",53.04,"6/11/2007","10:40.39",-0.29,53.20,53.15,52.89,1966673 -"UTX",69.77,"6/11/2007","10:40.42",-0.46,69.85,70.06,69.60,588909 -"DD",50.75,"6/11/2007","10:40.43",-0.38,51.13,51.18,50.60,813762 -"IBM",103.22,"6/11/2007","10:40.46",0.15,102.87,103.60,102.77,1278056 -"CAT",78.48,"6/11/2007","10:40.51",-0.04,78.32,78.88,77.99,815327 -"XOM",82.86,"6/11/2007","10:40.53",0.18,82.68,83.02,82.41,2784702 -"MRK",50.47,"6/11/2007","10:40.57",0.33,50.30,50.58,49.66,2907339 -"WMT",49.62,"6/11/2007","10:41.01",-0.46,49.90,49.88,49.60,2239138 -"AXP",62.96,"6/11/2007","10:41.05",-0.08,62.79,62.99,62.38,1408578 -"MMM",85.59,"6/11/2007","10:41.05",-0.35,85.94,85.78,85.45,549428 -"DD",50.74,"6/11/2007","10:41.14",-0.39,51.13,51.18,50.60,820279 -"XOM",82.85,"6/11/2007","10:41.15",0.17,82.68,83.02,82.41,2792133 -"BA",97.99,"6/11/2007","10:41.16",-0.20,98.25,98.73,97.85,597878 -"JNJ",62.51,"6/11/2007","10:41.16",0.38,62.89,62.75,62.08,1899459 -"C",53.03,"6/11/2007","10:41.17",-0.30,53.20,53.15,52.89,1978405 -"MSFT",30.07,"6/11/2007","10:41.21",0.02,30.05,30.22,29.95,13144626 -"PG",63.07,"6/11/2007","10:41.21",0.00,62.80,63.10,62.61,1444508 -"UTX",69.76,"6/11/2007","10:41.25",-0.47,69.85,70.06,69.60,592149 -"AIG",71.37,"6/11/2007","10:41.26",-0.16,71.29,71.50,71.26,1039401 -"HPQ",45.94,"6/11/2007","10:41.26",0.24,45.80,46.26,45.59,2587919 -"GE",37.31,"6/11/2007","10:41.27",-0.01,37.07,37.41,37.12,4100163 -"AA",39.58,"6/11/2007","10:41.31",-0.08,39.67,40.15,39.31,1040567 -"AXP",62.95,"6/11/2007","10:41.31",-0.09,62.79,62.99,62.38,1411481 -"MRK",50.46,"6/11/2007","10:41.34",0.32,50.30,50.58,49.66,2919179 -"XOM",82.84,"6/11/2007","10:41.36",0.16,82.68,83.02,82.41,2799226 -"T",39.98,"6/11/2007","10:41.38",-0.28,40.20,40.19,39.87,2946516 -"DD",50.73,"6/11/2007","10:41.41",-0.40,51.13,51.18,50.60,827182 -"JNJ",62.50,"6/11/2007","10:41.46",0.37,62.89,62.75,62.08,1904675 -"MMM",85.58,"6/11/2007","10:41.48",-0.36,85.94,85.78,85.45,552423 -"C",53.02,"6/11/2007","10:41.51",-0.31,53.20,53.15,52.89,1986429 -"AXP",62.94,"6/11/2007","10:41.56",-0.10,62.79,62.99,62.38,1414273 -"XOM",82.83,"6/11/2007","10:41.57",0.15,82.68,83.02,82.41,2806319 -"GM",31.14,"6/11/2007","10:42.01",0.14,31.00,31.50,31.14,4525663 -"PG",63.06,"6/11/2007","10:42.01",-0.01,62.80,63.10,62.61,1462341 -"MSFT",30.06,"6/11/2007","10:42.03",0.01,30.05,30.22,29.95,13213458 -"DD",50.72,"6/11/2007","10:42.09",-0.41,51.13,51.18,50.60,834340 -"MRK",50.45,"6/11/2007","10:42.12",0.31,50.30,50.58,49.66,2931339 -"UTX",69.75,"6/11/2007","10:42.13",-0.48,69.85,70.06,69.60,596469 -"AIG",71.36,"6/11/2007","10:42.16",-0.17,71.29,71.50,71.26,1045284 -"HPQ",45.93,"6/11/2007","10:42.16",0.23,45.80,46.26,45.59,2613669 -"IBM",103.21,"6/11/2007","10:42.16",0.14,102.87,103.60,102.77,1289906 -"JNJ",62.49,"6/11/2007","10:42.16",0.36,62.89,62.75,62.08,1909890 -"JPM",50.19,"6/11/2007","10:42.16",-0.22,50.41,50.50,50.13,1701911 -"XOM",82.82,"6/11/2007","10:42.18",0.14,82.68,83.02,82.41,2813413 -"GE",37.30,"6/11/2007","10:42.19",-0.02,37.07,37.41,37.12,4183450 -"AXP",62.93,"6/11/2007","10:42.22",-0.11,62.79,62.99,62.38,1417176 -"C",53.01,"6/11/2007","10:42.24",-0.32,53.20,53.15,52.89,1994217 -"AA",39.57,"6/11/2007","10:42.31",-0.09,39.67,40.15,39.31,1049447 -"CAT",78.49,"6/11/2007","10:42.31",-0.03,78.32,78.88,77.99,822927 -"MCD",51.21,"6/11/2007","10:42.31",-0.20,51.47,51.42,50.80,930751 -"MMM",85.57,"6/11/2007","10:42.31",-0.37,85.94,85.78,85.45,555419 -"MO",69.96,"6/11/2007","10:42.31",-0.34,70.25,70.30,69.85,1925451 -"VZ",43.18,"6/11/2007","10:42.31",0.11,42.95,43.19,42.78,1925172 diff --git a/Work/report.py b/Work/report.py index ec63e6e31..07ec505f1 100644 --- a/Work/report.py +++ b/Work/report.py @@ -6,15 +6,16 @@ from portfolio import Portfolio -def read_portfolio(filename): +def read_portfolio(filename, **opts): ''' Read a stock portfolio file into a list of Stock object instances name, shares, and price. ''' with open(filename) as lines: portdicts = fileparse.parse_csv( - lines, select=['name', 'shares', 'price'], types=[str, int, float]) - portfolio = [Stock(d['name'], d['shares'], d['price']) for d in portdicts] + lines, select=['name', 'shares', 'price'], types=[str, int, float], **opts) + # portfolio = [Stock(d['name'], d['shares'], d['price']) for d in portdicts] + portfolio = [Stock(**d) for d in portdicts] return Portfolio(portfolio) diff --git a/Work/stock.py b/Work/stock.py index 8bf548725..a26bfc11e 100644 --- a/Work/stock.py +++ b/Work/stock.py @@ -1,5 +1,13 @@ +from typedproperty import String, Integer, Float + + class Stock: - __slots__ = ('name', '_shares', 'price') + # __slots__ = ('name', '_shares', 'price') + + name = String('name') + shares = Integer('shares') + price = Float('price') + def __init__(self, name, shares, price): self.name = name self.shares = shares @@ -8,16 +16,6 @@ def __init__(self, name, shares, price): def __repr__(self): return f'Stock({self.name}, {self.shares}, {self.price})' - @property - def shares(self): - return self._shares - - @shares.setter - def shares(self, value): - if not isinstance(value, int): - raise TypeError('Expected int') - self._shares = value - @property def cost(self): return self.shares * self.price diff --git a/Work/timethis.py b/Work/timethis.py new file mode 100644 index 000000000..2cbe1fbb4 --- /dev/null +++ b/Work/timethis.py @@ -0,0 +1,21 @@ +# timethis.py +import time + +def timethis(func): + def wrapper(*args, **kwargs): + start = time.time() + try: + func(*args, **kwargs) + finally: + end = time.time() + print(f'{func.__module__}.{func.__name__} : {end-start}') + return wrapper + +@timethis +def countdown(n): + while n > 0: + n -= 1 + +if __name__ == '__main__': + countdown(1000000) + diff --git a/Work/typedproperty.py b/Work/typedproperty.py new file mode 100644 index 000000000..ab59fad9d --- /dev/null +++ b/Work/typedproperty.py @@ -0,0 +1,44 @@ +# typedproperty.py + + +def typedproperty(name, expected_type): + private_name = '_' + name + @property + def prop(self): + return getattr(self, private_name) + + @prop.setter + def prop(self, value): + if not isinstance(value, expected_type): + raise TypeError(f'Expected {expected_type}') + setattr(self, private_name, value) + + return prop + + +String = lambda name: typedproperty(name, str) +Integer = lambda name: typedproperty(name, int) +Float = lambda name: typedproperty(name, float) + + +# Example +if __name__ == '__main__': + class Stock: + name = typedproperty('name', str) + shares = typedproperty('shares', int) + price = typedproperty('price', float) + + def __init__(self, name, shares, price): + self.name = name + self.shares = shares + self.price = price + + class Stock2: + name = String('name') + shares = Integer('shares') + price = Float('price') + + def __init__(self, name, shares, price): + self.name = name + self.shares = shares + self.price = price From 7d4fe9f719dafa31ae42818dc734dd64a41b2b2b Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Sun, 7 Jun 2020 21:24:35 -0500 Subject: [PATCH 30/33] updates --- Work/portfolio.py | 23 +++++++++++++++++++++-- Work/report.py | 6 +----- 2 files changed, 22 insertions(+), 7 deletions(-) diff --git a/Work/portfolio.py b/Work/portfolio.py index 9aeeff504..1d3d4e196 100644 --- a/Work/portfolio.py +++ b/Work/portfolio.py @@ -1,7 +1,26 @@ +# portfoio.py +import fileparse +import stock + + class Portfolio: - def __init__(self, holdings): - self._holdings = holdings + def __init__(self): + self._holdings = [] + + def append(self, holding): + if not isinstance(holding, stock.Stock): + raise TypeError('Expected a Stock instance') + self._holdings.append(holding) + + @classmethod + def from_csv(cls, lines, **opts): + self = cls() + portdicts = fileparse.parse_csv( + lines, select=['name', 'shares', 'price'], types=[str, int, float], **opts) + for d in portdicts: + self.append(stock.Stock(**d)) + return self def __iter__(self): return self._holdings.__iter__() diff --git a/Work/report.py b/Work/report.py index 07ec505f1..a4ca46ecb 100644 --- a/Work/report.py +++ b/Work/report.py @@ -12,11 +12,7 @@ def read_portfolio(filename, **opts): name, shares, and price. ''' with open(filename) as lines: - portdicts = fileparse.parse_csv( - lines, select=['name', 'shares', 'price'], types=[str, int, float], **opts) - # portfolio = [Stock(d['name'], d['shares'], d['price']) for d in portdicts] - portfolio = [Stock(**d) for d in portdicts] - return Portfolio(portfolio) + return Portfolio.from_csv(lines) def read_prices(filename): From 42bc47d1932e7086e45b7e6afb9f4f6353bf9f3d Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Sun, 7 Jun 2020 22:30:55 -0500 Subject: [PATCH 31/33] updates --- Work/fileparse.py | 8 ++++++-- Work/test_stock.py | 24 ++++++++++++++++++++++++ 2 files changed, 30 insertions(+), 2 deletions(-) create mode 100644 Work/test_stock.py diff --git a/Work/fileparse.py b/Work/fileparse.py index 8ad4554d2..3e60c15c6 100644 --- a/Work/fileparse.py +++ b/Work/fileparse.py @@ -1,5 +1,7 @@ # fileparse.py import csv +import logging +log = logging.getLogger(__name__) def parse_csv(lines, select=None, types=None, has_headers=True, delimiter=',', silence_errors=False): ''' @@ -33,8 +35,10 @@ def parse_csv(lines, select=None, types=None, has_headers=True, delimiter=',', s row = [func(val) for func, val in zip(types, row)] except ValueError as e: if not silence_errors: - print(f"Row {rowno}: Couldn't convert {row}") - print(f"Row {rowno}: Reason {e}") + # print(f"Row {rowno}: Couldn't convert {row}") + # print(f"Row {rowno}: Reason {e}") + log.warning("Row %d: Couldn't convert %s", rowno, row) + log.debug("Row %d: Reason %s", rowno, e) continue # Make a dictionary or a tuple diff --git a/Work/test_stock.py b/Work/test_stock.py new file mode 100644 index 000000000..c485bf474 --- /dev/null +++ b/Work/test_stock.py @@ -0,0 +1,24 @@ +# test_stock.py + +import unittest +import stock + + +class TestStock(unittest.TestCase): + def test_create(self): + s = stock.Stock('GOOG', 100, 490.1) + self.assertEqual(s.name, 'GOOG') + self.assertEqual(s.shares, 100) + self.assertEqual(s.price, 490.1) + self.assertEqual(s.cost, 49010.0) + s.sell(50) + self.assertEqual(s.shares, 50) + + def test_bad_shares(self): + s = stock.Stock('GOOG', 100, 490.1) + with self.assertRaises(TypeError): + s.shares = '100' + + +if __name__ == '__main__': + unittest.main() From 36a89065bd60d28687a60da816fde36394bd2134 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Tue, 9 Jun 2020 11:23:06 -0500 Subject: [PATCH 32/33] restructure --- Work/porty-app/README.txt | 1 + Work/porty-app/portfolio.csv | 8 ++++++ Work/porty-app/porty/__init__.py | 0 Work/{ => porty-app/porty}/fileparse.py | 0 Work/{ => porty-app/porty}/follow.py | 0 Work/{ => porty-app/porty}/pcost.py | 2 +- Work/{ => porty-app/porty}/portfolio.py | 4 +-- Work/{ => porty-app/porty}/report.py | 8 +++--- Work/{ => porty-app/porty}/stock.py | 2 +- Work/{ => porty-app/porty}/tableformat.py | 0 Work/{ => porty-app/porty}/test_stock.py | 0 Work/{ => porty-app/porty}/ticker.py | 6 ++-- Work/{ => porty-app/porty}/typedproperty.py | 0 Work/porty-app/prices.csv | 31 +++++++++++++++++++++ Work/porty-app/print-report.py | 6 ++++ 15 files changed, 57 insertions(+), 11 deletions(-) create mode 100644 Work/porty-app/README.txt create mode 100644 Work/porty-app/portfolio.csv create mode 100644 Work/porty-app/porty/__init__.py rename Work/{ => porty-app/porty}/fileparse.py (100%) rename Work/{ => porty-app/porty}/follow.py (100%) rename Work/{ => porty-app/porty}/pcost.py (95%) rename Work/{ => porty-app/porty}/portfolio.py (96%) rename Work/{ => porty-app/porty}/report.py (94%) rename Work/{ => porty-app/porty}/stock.py (90%) rename Work/{ => porty-app/porty}/tableformat.py (100%) rename Work/{ => porty-app/porty}/test_stock.py (100%) rename Work/{ => porty-app/porty}/ticker.py (92%) rename Work/{ => porty-app/porty}/typedproperty.py (100%) create mode 100644 Work/porty-app/prices.csv create mode 100644 Work/porty-app/print-report.py diff --git a/Work/porty-app/README.txt b/Work/porty-app/README.txt new file mode 100644 index 000000000..404ab6106 --- /dev/null +++ b/Work/porty-app/README.txt @@ -0,0 +1 @@ +Thanks Beazley! \ No newline at end of file diff --git a/Work/porty-app/portfolio.csv b/Work/porty-app/portfolio.csv new file mode 100644 index 000000000..6c16f65b5 --- /dev/null +++ b/Work/porty-app/portfolio.csv @@ -0,0 +1,8 @@ +name,shares,price +"AA",100,32.20 +"IBM",50,91.10 +"CAT",150,83.44 +"MSFT",200,51.23 +"GE",95,40.37 +"MSFT",50,65.10 +"IBM",100,70.44 diff --git a/Work/porty-app/porty/__init__.py b/Work/porty-app/porty/__init__.py new file mode 100644 index 000000000..e69de29bb diff --git a/Work/fileparse.py b/Work/porty-app/porty/fileparse.py similarity index 100% rename from Work/fileparse.py rename to Work/porty-app/porty/fileparse.py diff --git a/Work/follow.py b/Work/porty-app/porty/follow.py similarity index 100% rename from Work/follow.py rename to Work/porty-app/porty/follow.py diff --git a/Work/pcost.py b/Work/porty-app/porty/pcost.py similarity index 95% rename from Work/pcost.py rename to Work/porty-app/porty/pcost.py index 8ecffa4c8..7e54a0f93 100644 --- a/Work/pcost.py +++ b/Work/porty-app/porty/pcost.py @@ -1,6 +1,6 @@ # pcost.py -import report +from . import report def portfolio_cost(filename): ''' diff --git a/Work/portfolio.py b/Work/porty-app/porty/portfolio.py similarity index 96% rename from Work/portfolio.py rename to Work/porty-app/porty/portfolio.py index 1d3d4e196..0ffa58b29 100644 --- a/Work/portfolio.py +++ b/Work/porty-app/porty/portfolio.py @@ -1,6 +1,6 @@ # portfoio.py -import fileparse -import stock +from . import fileparse +from . import stock class Portfolio: diff --git a/Work/report.py b/Work/porty-app/porty/report.py similarity index 94% rename from Work/report.py rename to Work/porty-app/porty/report.py index a4ca46ecb..db62a862b 100644 --- a/Work/report.py +++ b/Work/porty-app/porty/report.py @@ -1,9 +1,9 @@ # report.py -import fileparse -from stock import Stock -import tableformat -from portfolio import Portfolio +from . import fileparse +from .stock import Stock +from . import tableformat +from .portfolio import Portfolio def read_portfolio(filename, **opts): diff --git a/Work/stock.py b/Work/porty-app/porty/stock.py similarity index 90% rename from Work/stock.py rename to Work/porty-app/porty/stock.py index a26bfc11e..ce1e30671 100644 --- a/Work/stock.py +++ b/Work/porty-app/porty/stock.py @@ -1,4 +1,4 @@ -from typedproperty import String, Integer, Float +from .typedproperty import String, Integer, Float class Stock: diff --git a/Work/tableformat.py b/Work/porty-app/porty/tableformat.py similarity index 100% rename from Work/tableformat.py rename to Work/porty-app/porty/tableformat.py diff --git a/Work/test_stock.py b/Work/porty-app/porty/test_stock.py similarity index 100% rename from Work/test_stock.py rename to Work/porty-app/porty/test_stock.py diff --git a/Work/ticker.py b/Work/porty-app/porty/ticker.py similarity index 92% rename from Work/ticker.py rename to Work/porty-app/porty/ticker.py index 3330a7331..fd24ce232 100644 --- a/Work/ticker.py +++ b/Work/porty-app/porty/ticker.py @@ -1,9 +1,9 @@ # ticker.py -from follow import follow +from .follow import follow import csv -import report -from tableformat import create_formatter, print_table +from . import report +from .tableformat import create_formatter, print_table def select_columns(rows, indices): diff --git a/Work/typedproperty.py b/Work/porty-app/porty/typedproperty.py similarity index 100% rename from Work/typedproperty.py rename to Work/porty-app/porty/typedproperty.py diff --git a/Work/porty-app/prices.csv b/Work/porty-app/prices.csv new file mode 100644 index 000000000..d317cdc15 --- /dev/null +++ b/Work/porty-app/prices.csv @@ -0,0 +1,31 @@ +"AA",9.22 +"AXP",24.85 +"BA",44.85 +"BAC",11.27 +"C",3.72 +"CAT",35.46 +"CVX",66.67 +"DD",28.47 +"DIS",24.22 +"GE",13.48 +"GM",0.75 +"HD",23.16 +"HPQ",34.35 +"IBM",106.28 +"INTC",15.72 +"JNJ",55.16 +"JPM",36.90 +"KFT",26.11 +"KO",49.16 +"MCD",58.99 +"MMM",57.10 +"MRK",27.58 +"MSFT",20.89 +"PFE",15.19 +"PG",51.94 +"T",24.79 +"UTX",52.61 +"VZ",29.26 +"WMT",49.74 +"XOM",69.35 + diff --git a/Work/porty-app/print-report.py b/Work/porty-app/print-report.py new file mode 100644 index 000000000..547e6129b --- /dev/null +++ b/Work/porty-app/print-report.py @@ -0,0 +1,6 @@ +#!/usr/bin/env python3 +# print-report.py + +import sys +from porty.report import main +main(sys.argv) \ No newline at end of file From ac77a7e865f7c80fbd27a67d30ade99cbf4430e0 Mon Sep 17 00:00:00 2001 From: Mark Henderson Date: Tue, 9 Jun 2020 14:42:32 -0500 Subject: [PATCH 33/33] package --- Work/porty-app/MANIFEST.in | 2 ++ Work/porty-app/setup.py | 11 +++++++++++ 2 files changed, 13 insertions(+) create mode 100644 Work/porty-app/MANIFEST.in create mode 100644 Work/porty-app/setup.py diff --git a/Work/porty-app/MANIFEST.in b/Work/porty-app/MANIFEST.in new file mode 100644 index 000000000..392dc5b0a --- /dev/null +++ b/Work/porty-app/MANIFEST.in @@ -0,0 +1,2 @@ +# MANIFEST.in +include *.csv diff --git a/Work/porty-app/setup.py b/Work/porty-app/setup.py new file mode 100644 index 000000000..ba226fc31 --- /dev/null +++ b/Work/porty-app/setup.py @@ -0,0 +1,11 @@ +# setup.py +import setuptools + +setuptools.setup( + name="porty", + version="0.0.1", + author="Mark Henderson", + author_email="you@example.com", + description="Practical Python Code", + packages=setuptools.find_packages(), +) \ No newline at end of file