Silicon Investor (SI) -- The First Internet Community

STOCKTALK

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor. We ask that you disable ad blocking while on Silicon Investor in the best interests of our community. If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Gold/Mining/Energy : Daytrading Canadian stocks in Realtime -- Ignore unavailable to you. Want to Upgrade?

To: the Chief who wrote (48700)	3/27/2001 4:46:14 PM
From: bigbuk	Respond to of 62347

RESEARCH IN MOTION LTD Date Time Price Volume Exch Type Bid BSize BEx Ask ASize AEx Cond Vl: BSize: ASize: 3/27/01 16:37 24.6900 300 Q Irg Trade FormT 3/27/01 16:37 Best Bid 24.6800 700 Q 3/27/01 16:37 Best Ask 24.6800 700 Q 24.7200 200 Q up 3/27/01 16:37 Best Bid 24.4300 700 Q 24.7200 200 Q 3/27/01 16:37 Best Ask 24.4300 700 Q 24.7200 200 Q up 3/27/01 16:37 Best Bid 24.3900 200 Q 24.7200 200 Q 3/27/01 16:37 Best Ask 24.3900 200 Q 24.7200 200 Q up 3/27/01 16:37 Best Bid 24.3300 500 Q 24.7200 200 Q 3/27/01 16:37 Best Ask 24.3300 500 Q 24.7200 200 Q up 3/27/01 16:37 Best Bid 24.3300 1000 Q 24.7200 200 Q 3/27/01 16:37 Best Ask 24.3300 1000 Q 24.7200 200 Q up 3/27/01 16:37 24.7400 200 Q Irg Trade FormT 3/27/01 16:37 Best Bid 24.3300 1000 Q 24.7200 200 Q 3/27/01 16:37 Best Ask 24.3300 1000 Q 24.7400 800 Q up 3/27/01 16:37 Best Bid 24.7500 200 Q 24.7400 800 Q 3/27/01 16:37 Best Ask 24.7500 200 Q 25.0100 800 Q up 3/27/01 16:37 Best Bid 24.7500 200 Q 25.0100 800 Q 3/27/01 16:37 Best Ask 24.7500 200 Q 25.2500 200 Q up 3/27/01 16:37 24.7400 800 Q Irg Trade FormT 3/27/01 16:37 Best Bid 24.3300 1000 Q 25.2500 200 Q 3/27/01 16:37 Best Ask 24.3300 1000 Q 25.2500 200 Q up 3/27/01 16:37 Best Bid 24.4300 1000 Q 25.2500 200 Q 3/27/01 16:37 Best Ask 24.4300 1000 Q 25.2500 200 Q up 3/27/01 16:37 Best Bid 24.4300 1000 Q 25.2500 200 Q 3/27/01 16:37 Best Ask 24.4300 1000 Q 25.2500 1000 Q up 3/27/01 16:37 Best Bid 24.4300 1400 Q 25.2500 1000 Q 3/27/01 16:37 Best Ask 24.4300 1400 Q 25.2500 1000 Q up 3/27/01 16:37 Best Bid 24.4300 1000 Q 25.2500 1000 Q 3/27/01 16:37 Best Ask 24.4300 1000 Q 25.2500 1000 Q up 3/27/01 16:37 Best Bid 24.4300 1400 Q 25.2500 1000 Q 3/27/01 16:37 Best Ask 24.4300 1400 Q 25.2500 1000 Q up 3/27/01 16:37 Best Bid 24.4300 1000 Q 25.2500 1000 Q 3/27/01 16:37 Best Ask 24.4300 1000 Q 25.2500 1000 Q up 3/27/01 16:37 Best Bid 24.4300 1500 Q 25.2500 1000 Q 3/27/01 16:37 Best Ask 24.4300 1500 Q 25.2500 1000 Q up 3/27/01 16:37 Best Bid 24.4300 1000 Q 25.2500 1000 Q 3/27/01 16:37 Best Ask 24.4300 1000 Q 25.2500 1000 Q up 3/27/01 16:38 Best Bid 24.4300 500 Q 25.2500 1000 Q 3/27/01 16:38 Best Ask 24.4300 500 Q 25.2500 1000 Q up 3/27/01 16:38 Best Bid 24.4000 700 Q 25.2500 1000 Q 3/27/01 16:38 Best Ask 24.4000 700 Q 25.2500 1000 Q up 3/27/01 16:38 Best Bid 24.9800 100 Q 25.2500 1000 Q 3/27/01 16:38 Best Ask 24.9800 100 Q 25.2500 1000 Q up 3/27/01 16:38 Best Bid 24.9800 200 Q 25.2500 1000 Q 3/27/01 16:38 Best Ask 24.9800 200 Q 25.2500 1000 Q up 3/27/01 16:38 25.2500 1000 Q Irg Trade FormT 3/27/01 16:38 Best Bid 24.9800 200 Q 25.2500 1000 Q 3/27/01 16:38 Best Ask 24.9800 200 Q 25.2500 200 Q up 3/27/01 16:38 24.9800 200 Q Irg Trade FormT 3/27/01 16:38 24.9800 200 Q Irg Trade FormT 3/27/01 16:38 24.9800 100 Q Irg Trade FormT 3/27/01 16:38 Best Bid 24.9800 700 Q 25.2500 200 Q 3/27/01 16:38 Best Ask 24.9800 700 Q 25.2500 200 Q up 3/27/01 16:38 25.2500 200 Q Irg Trade FormT 3/27/01 16:38 Best Bid 24.9800 200 Q 25.2500 200 Q 3/27/01 16:38 Best Ask 24.9800 200 Q 25.3500 100 Q up 3/27/01 16:38 Best Bid 24.4000 700 Q 25.3500 100 Q 3/27/01 16:38 Best Ask 24.4000 700 Q 25.3500 100 Q up 3/27/01 16:38 Best Bid 25.2500 1000 Q 25.3500 100 Q 3/27/01 16:38 Best Ask 25.2500 1000 Q 25.3500 100 Q up 3/27/01 16:38 Best Bid 25.2500 1000 Q 25.3500 100 Q 3/27/01 16:38 Best Ask 25.2500 1000 Q 25.4000 100 Q up 3/27/01 16:38 25.3500 100 Q Irg Trade FormT 3/27/01 16:38 25.4000 100 Q Irg Trade FormT 3/27/01 16:38 Best Bid 25.2500 1000 Q 25.4000 100 Q 3/27/01 16:38 Best Ask 25.2500 1000 Q 27.0000 100 Q up 3/27/01 16:38 Best Bid 25.3500 800 Q 27.0000 100 Q 3/27/01 16:38 Best Ask 25.3500 800 Q 27.0000 100 Q up 3/27/01 16:38 Best Bid 25.2500 1000 Q 27.0000 100 Q 3/27/01 16:38 Best Ask 25.2500 1000 Q 27.0000 100 Q up 3/27/01 16:38 Best Bid 25.2500 1000 Q 27.0000 100 Q 3/27/01 16:38 Best Ask 25.2500 1000 Q 25.4000 100 Q up 3/27/01 16:38 Best Bid 24.2700 1000 Q 25.4000 100 Q 3/27/01 16:38 Best Ask 24.2700 1000 Q 25.4000 100 Q up 3/27/01 16:38 Best Bid 24.2700 1000 Q 25.4000 100 Q 3/27/01 16:38 Best Ask 24.2700 1000 Q 25.3400 200 Q up 3/27/01 16:38 Best Bid 24.2700 1000 Q 25.3400 200 Q 3/27/01 16:38 Best Ask 24.2700 1000 Q 27.0000 500 Q up 3/27/01 16:38 Best Bid 24.2700 1000 Q 27.0000 500 Q 3/27/01 16:38 Best Ask 24.2700 1000 Q 26.9400 200 Q up 3/27/01 16:38 Best Bid 24.3000 300 Q 26.9400 200 Q 3/27/01 16:38 Best Ask 24.3000 300 Q 26.9400 200 Q up 3/27/01 16:38 24.2700 1000 Q Irg Trade FormT 3/27/01 16:38 Best Bid 24.3000 300 Q 26.9400 200 Q 3/27/01 16:38 Best Ask 24.3000 300 Q 24.5300 1000 Q up 3/27/01 16:38 Best Bid 24.3000 300 Q 24.5300 1000 Q 3/27/01 16:38 Best Ask 24.3000 300 Q 24.2800 4000 Q up 3/27/01 16:38 24.3000 100 Q Irg Trade FormT 3/27/01 16:38 24.3000 100 Q Irg Trade FormT 3/27/01 16:38 Best Bid 24.3000 300 Q 24.2800 4000 Q 3/27/01 16:38 Best Ask 24.3000 300 Q 24.3100 4000 Q up 3/27/01 16:38 Best Bid 24.0100 1000 Q 24.3100 4000 Q 3/27/01 16:38 Best Ask 24.0100 1000 Q 24.3100 4000 Q up 3/27/01 16:39 24.0100 1000 Q Irg Trade FormT 3/27/01 16:39 Best Bid 24.0000 200 Q 24.3100 4000 Q 3/27/01 16:39 Best Ask 24.0000 200 Q 24.3100 4000 Q up 3/27/01 16:39 Best Bid 24.0000 200 Q 24.3100 4000 Q 3/27/01 16:39 Best Ask 24.0000 200 Q 24.2500 4000 Q up 3/27/01 16:39 Best Bid 24.0000 200 Q 24.2500 4000 Q 3/27/01 16:39 Best Ask 24.0000 200 Q 24.0100 500 Q up 3/27/01 16:39 Best Bid 24.0000 200 Q 24.0100 500 Q 3/27/01 16:39 Best Ask 24.0000 200 Q 24.0100 1000 Q up 3/27/01 16:39 Best Bid 24.0100 500 Q 24.0100 1000 Q 3/27/01 16:39 Best Ask 24.0100 500 Q 24.2500 4000 Q up 3/27/01 16:39 24.0100 500 Q Irg Trade FormT 3/27/01 16:39 24.0100 200 Q Irg Trade FormT 3/27/01 16:39 Best Bid 24.0100 300 Q 24.2500 4000 Q 3/27/01 16:39 Best Ask 24.0100 300 Q 24.2500 4000 Q up 3/27/01 16:39 Best Bid 24.0100 300 Q 24.2500 4000 Q 3/27/01 16:39 Best Ask 24.0100 300 Q 24.5000 1000 Q up 3/27/01 16:39 Best Bid 23.9500 100 Q 24.5000 1000 Q 3/27/01 16:39 Best Ask 23.9500 100 Q 24.5000 1000 Q up 3/27/01 16:39 24.0000 200 Q Irg Trade FormT 3/27/01 16:39 24.0100 300 Q Irg Trade FormT 3/27/01 16:39 Best Bid 23.9500 100 Q 24.5000 1000 Q 3/27/01 16:39 Best Ask 23.9500 100 Q 24.7400 1000 Q up 3/27/01 16:39 Best Bid 23.9500 100 Q 24.7400 1000 Q 3/27/01 16:39 Best Ask 23.9500 100 Q 27.0000 500 Q up 3/27/01 16:39 Best Bid 23.9500 100 Q 27.0000 500 Q 3/27/01 16:39 Best Ask 23.9500 100 Q 24.2500 4000 Q up 3/27/01 16:39 Best Bid 23.9600 300 Q 24.2500 4000 Q 3/27/01 16:39 Best Ask 23.9600 300 Q 24.2500 4000 Q up 3/27/01 16:39 Best Bid 23.9600 200 Q 24.2500 4000 Q 3/27/01 16:39 Best Ask 23.9600 200 Q 24.2500 4000 Q up 3/27/01 16:39 Best Bid 23.9500 100 Q 24.2500 4000 Q 3/27/01 16:39 Best Ask 23.9500 100 Q 24.2500 4000 Q up 3/27/01 16:39 23.9500 100 Q Irg Trade FormT 3/27/01 16:39 23.9600 200 Q Irg Trade FormT 3/27/01 16:39 Best Bid 23.5300 700 Q 24.2500 4000 Q 3/27/01 16:39 Best Ask 23.5300 700 Q 23.5300 200 Q up 3/27/01 16:39 Best Bid 23.5500 200 Q 23.5300 200 Q 3/27/01 16:39 Best Ask 23.5500 200 Q 23.5300 200 Q up 3/27/01 16:39 23.5300 200 Q Irg Trade FormT 3/27/01 16:39 Best Bid 23.5600 100 Q 23.5300 200 Q 3/27/01 16:39 Best Ask 23.5600 100 Q 24.2500 4000 Q up 3/27/01 16:39 Best Bid 23.5600 100 Q 24.2500 4000 Q 3/27/01 16:39 Best Ask 23.5600 100 Q 24.2500 1500 Q up 3/27/01 16:39 Best Bid 24.0000 1000 Q 24.2500 1500 Q 3/27/01 16:39 Best Ask 24.0000 1000 Q 24.2500 1500 Q up 3/27/01 16:39 Best Bid 24.0000 1300 Q 24.2500 1500 Q 3/27/01 16:39 Best Ask 24.0000 1300 Q 24.2500 1500 Q up 3/27/01 16:39 23.8900 300 Q Irg Trade FormT 3/27/01 16:39 24.0000 1000 Q Irg Trade FormT 3/27/01 16:39 24.0000 300 Q Irg Trade FormT 3/27/01 16:39 Best Bid 23.7500 1000 Q 24.2500 1500 Q 3/27/01 16:39 Best Ask 23.7500 1000 Q 24.2500 1500 Q up 3/27/01 16:39 Best Bid 23.7500 1000 Q 24.2500 1500 Q 3/27/01 16:39 Best Ask 23.7500 1000 Q 24.0100 1000 Q up 3/27/01 16:39 Best Bid 23.5400 1000 Q 24.0100 1000 Q 3/27/01 16:39 Best Ask 23.5400 1000 Q 24.0100 1000 Q up 3/27/01 16:39 Best Bid 23.5300 700 Q 24.0100 1000 Q 3/27/01 16:39 Best Ask 23.5300 700 Q 24.0100 1000 Q up 3/27/01 16:39 Best Bid 23.5300 700 Q 24.0100 1000 Q 3/27/01 16:39 Best Ask 23.5300 700 Q 24.0000 500 Q up 3/27/01 16:39 Best Bid 23.8000 200 Q 24.0000 500 Q 3/27/01 16:39 Best Ask 23.8000 200 Q 24.0000 500 Q up 3/27/01 16:39 Best Bid 23.5300 700 Q 24.0000 500 Q 3/27/01 16:39 Best Ask 23.5300 700 Q 24.0000 500 Q up 3/27/01 16:39 Best Bid 23.5300 700 Q 24.0000 500 Q 3/27/01 16:39 Best Ask 23.5300 700 Q 24.0000 1000 Q up 3/27/01 16:39 23.7600 300 Q Irg Trade FormT 3/27/01 16:39 Best Bid 23.5300 700 Q 24.0000 1000 Q 3/27/01 16:39 Best Ask 23.5300 700 Q 23.8100 200 Q up 3/27/01 16:39 Best Bid 23.6300 700 Q 23.8100 200 Q 3/27/01 16:39 Best Ask 23.6300 700 Q 23.8100 200 Q up 3/27/01 16:39 Best Bid 23.6300 700 Q 23.8100 200 Q 3/27/01 16:39 Best Ask 23.6300 700 Q 23.8100 500 Q up 3/27/01 16:39 Best Bid 23.6300 700 Q 23.8100 500 Q 3/27/01 16:39 Best Ask 23.6300 700 Q 23.8000 300 Q up 3/27/01 16:39 23.7970 300 Q Irg Trade FormT 3/27/01 16:39 23.8010 200 Q Irg Trade FormT 3/27/01 16:39 23.8010 200 Q Irg Trade FormT 3/27/01 16:39 Best Bid 23.6300 700 Q 23.8000 300 Q 3/27/01 16:39 Best Ask 23.6300 700 Q 23.8100 300 Q up 3/27/01 16:39 Best Bid 23.5300 700 Q 23.8100 300 Q 3/27/01 16:39 Best Ask 23.5300 700 Q 23.8100 300 Q up 3/27/01 16:39 Best Bid 23.5400 500 Q 23.8100 300 Q 3/27/01 16:39 Best Ask 23.5400 500 Q 23.8100 300 Q up 3/27/01 16:39 Best Bid 23.5400 500 Q 23.8100 300 Q 3/27/01 16:39 Best Ask 23.5400 500 Q 23.8100 700 Q up 3/27/01 16:39 23.5400 100 Q Irg Trade FormT 3/27/01 16:39 Best Bid 23.5400 400 Q 23.8100 700 Q 3/27/01 16:39 Best Ask 23.5400 400 Q 23.8100 700 Q up 3/27/01 16:39 Best Bid 23.5400 400 Q 23.8100 700 Q 3/27/01 16:39 Best Ask 23.5400 400 Q 23.7100 500 Q up 3/27/01 16:40 Best Bid 23.5900 200 Q 23.7100 500 Q 3/27/01 16:40 Best Ask 23.5900 200 Q 23.7100 500 Q up 3/27/01 16:40 Best Bid 23.5900 200 Q 23.7100 500 Q 3/27/01 16:40 Best Ask 23.5900 200 Q 23.6600 300 Q up 3/27/01 16:40 23.5900 200 Q Irg Trade FormT 3/27/01 16:40 Best Bid 23.5400 400 Q 23.6600 300 Q 3/27/01 16:40 Best Ask 23.5400 400 Q 23.5900 300 Q up 3/27/01 16:40 23.5900 300 Q Irg Trade FormT 3/27/01 16:40 Best Bid 23.5400 400 Q 23.5900 300 Q 3/27/01 16:40 Best Ask 23.5400 400 Q 23.6600 300 Q up 3/27/01 16:40 Best Bid 23.5900 300 Q 23.6600 300 Q 3/27/01 16:40 Best Ask 23.5900 300 Q 23.6600 600 Q up 3/27/01 16:40 23.5900 300 Q Irg Trade FormT 3/27/01 16:40 23.5400 200 Q Irg Trade FormT 3/27/01 16:40 Best Bid 23.5400 200 Q 23.6600 600 Q 3/27/01 16:40 Best Ask 23.5400 200 Q 23.6600 600 Q up 3/27/01 16:40 23.5000 2000 Q Irg Trade FormT 3/27/01 16:40 23.3700 200 Q Irg Trade FormT 3/27/01 16:40 23.3200 500 Q Irg Trade FormT 3/27/01 16:40 Best Bid 23.5400 200 Q 23.6600 600 Q 3/27/01 16:40 Best Ask 23.5400 200 Q 23.6000 2300 Q up 3/27/01 16:40 Best Bid 23.5400 200 Q 23.6000 2300 Q 3/27/01 16:40 Best Ask 23.5400 200 Q 23.5500 2300 Q up 3/27/01 16:40 23.3300 700 Q Irg Trade FormT 3/27/01 16:40 23.5400 200 Q Irg Trade FormT 3/27/01 16:40 Best Bid 23.5400 200 Q 23.5500 2300 Q 3/27/01 16:40 Best Ask 23.5400 200 Q 23.5500 1600 Q up 3/27/01 16:40 Best Bid 23.5200 500 Q 23.5500 1600 Q 3/27/01 16:40 Best Ask 23.5200 500 Q 23.5500 1600 Q up 3/27/01 16:40 23.5300 100 Q Irg Trade FormT 3/27/01 16:40 Best Bid 23.5200 500 Q 23.5500 1600 Q 3/27/01 16:40 Best Ask 23.5200 500 Q 23.5500 1500 Q up 3/27/01 16:40 Best Bid 23.5200 500 Q 23.5500 1500 Q 3/27/01 16:40 Best Ask 23.5200 500 Q 23.5400 300 Q up 3/27/01 16:40 Best Bid 23.5200 500 Q 23.5400 300 Q 3/27/01 16:40 Best Ask 23.5200 500 Q 23.5300 1500 Q up 3/27/01 16:40 23.5300 500 Q Irg Trade FormT 3/27/01 16:40 23.5200 500 Q Irg Trade FormT 3/27/01 16:40 Best Bid 23.2500 500 Q 23.5300 1500 Q 3/27/01 16:40 Best Ask 23.2500 500 Q 23.5300 1500 Q up 3/27/01 16:40 Best Bid 23.2500 500 Q 23.5300 1500 Q 3/27/01 16:40 Best Ask 23.2500 500 Q 23.5300 1000 Q up 3/27/01 16:40 Best Bid 23.2500 500 Q 23.5300 1000 Q 3/27/01 16:40 Best Ask 23.2500 500 Q 23.5000 300 Q up 3/27/01 16:40 Best Bid 23.2500 500 Q 23.5000 300 Q 3/27/01 16:40 Best Ask 23.2500 500 Q 23.2600 1000 Q up 3/27/01 16:40 23.2500 500 Q Irg Trade FormT 3/27/01 16:40 Best Bid 22.5000 700 Q 23.2600 1000 Q 3/27/01 16:40 Best Ask 22.5000 700 Q 23.2600 1000 Q up 3/27/01 16:40 23.2500 500 Q Irg Trade FormT 3/27/01 16:40 23.2500 500 Q Irg Trade FormT 3/27/01 16:40 Best Bid 23.2500 700 Q 23.2600 1000 Q 3/27/01 16:40 Best Ask 23.2500 700 Q 23.2600 1000 Q up 3/27/01 16:40 Best Bid 23.2500 200 Q 23.2600 1000 Q 3/27/01 16:40 Best Ask 23.2500 200 Q 23.2600 1000 Q up 3/27/01 16:40 Best Bid 23.2500 200 Q 23.2600 1000 Q 3/27/01 16:40 Best Ask 23.2500 200 Q 23.0000 1000 Q up 3/27/01 16:40 23.2500 200 Q Irg Trade FormT 3/27/01 16:40 23.0000 200 Q Irg Trade FormT 3/27/01 16:40 Best Bid 22.5000 700 Q 23.0000 1000 Q 3/27/01 16:40 Best Ask 22.5000 700 Q 23.0000 1000 Q up 3/27/01 16:40 Best Bid 22.5000 700 Q 23.0000 1000 Q 3/27/01 16:40 Best Ask 22.5000 700 Q 23.0000 800 Q up 3/27/01 16:40 Best Bid 22.5000 700 Q 23.0000 800 Q 3/27/01 16:40 Best Ask 22.5000 700 Q 23.0000 1800 Q up 3/27/01 16:40 Best Bid 22.5000 600 Q 23.0000 1800 Q 3/27/01 16:40 Best Ask 22.5000 600 Q 22.9300 100 Q up 3/27/01 16:40 23.0000 500 Q Irg Trade FormT 3/27/01 16:40 Best Bid 22.5000 1600 Q 22.9300 100 Q 3/27/01 16:40 Best Ask 22.5000 1600 Q 22.9300 100 Q up 3/27/01 16:40 Best Bid 22.5000 600 Q 22.9300 100 Q 3/27/01 16:40 Best Ask 22.5000 600 Q 22.9300 100 Q up 3/27/01 16:40 Best Bid 22.5500 1000 Q 22.9300 100 Q 3/27/01 16:40 Best Ask 22.5500 1000 Q 22.9300 100 Q up 3/27/01 16:40 Best Bid 22.5500 1000 Q 22.9300 100 Q 3/27/01 16:40 Best Ask 22.5500 1000 Q 22.8800 300 Q up 3/27/01 16:41 Best Bid 22.5500 1000 Q 22.8800 300 Q 3/27/01 16:41 Best Ask 22.5500 1000 Q 22.7500 1000 Q up 3/27/01 16:41 Best Bid 22.5000 600 Q 22.7500 1000 Q 3/27/01 16:41 Best Ask 22.5000 600 Q 22.7500 1000 Q up 3/27/01 16:41 Best Bid 22.5000 600 Q 22.7500 1000 Q 3/27/01 16:41 Best Ask 22.5000 600 Q 22.7500 800 Q up 3/27/01 16:41 22.7500 200 Q Irg Trade FormT 3/27/01 16:41 Best Bid 22.5000 600 Q 22.7500 800 Q 3/27/01 16:41 Best Ask 22.5000 600 Q 22.7500 300 Q up 3/27/01 16:41 Best Bid 22.5000 600 Q 22.7500 300 Q 3/27/01 16:41 Best Ask 22.5000 600 Q 22.7500 1000 Q up 3/27/01 16:41 22.7500 500 Q Irg Trade FormT 3/27/01 16:41 22.7500 500 Q Irg Trade FormT 3/27/01 16:41 Best Bid 22.5000 600 Q 22.7500 1000 Q 3/27/01 16:41 Best Ask 22.5000 600 Q 22.7500 700 Q up 3/27/01 16:41 22.7500 300 Q Irg Trade FormT 3/27/01 16:41 22.5000 300 Q Irg Trade FormT 3/27/01 16:41 Best Bid 22.5000 600 Q 22.7500 700 Q 3/27/01 16:41 Best Ask 22.5000 600 Q 22.5100 4200 Q up 3/27/01 16:41 22.5100 100 Q Irg Trade FormT 3/27/01 16:41 22.5000 100 Q Irg Trade FormT 3/27/01 16:41 22.5000 100 Q Irg Trade FormT 3/27/01 16:41 Best Bid 22.5000 300 Q 22.5100 4200 Q 3/27/01 16:41 Best Ask 22.5000 300 Q 22.5100 4200 Q up 3/27/01 16:41 22.5100 1000 Q Irg Trade FormT 3/27/01 16:41 22.5100 300 Q Irg Trade FormT 3/27/01 16:41 Best Bid 22.5000 300 Q 22.5100 4200 Q 3/27/01 16:41 Best Ask 22.5000 300 Q 22.5100 3200 Q up 3/27/01 16:41 22.5000 300 Q Irg Trade FormT 3/27/01 16:41 Best Bid 22.5000 200 Q 22.5100 3200 Q 3/27/01 16:41 Best Ask 22.5000 200 Q 22.5100 2900 Q up 3/27/01 16:41 Best Bid 22.2500 500 Q 22.5100 2900 Q 3/27/01 16:41 Best Ask 22.2500 500 Q 22.5100 2900 Q up 3/27/01 16:41 Best Bid 22.2500 500 Q 22.5100 2900 Q 3/27/01 16:41 Best Ask 22.2500 500 Q 22.5000 300 Q up 3/27/01 16:41 Best Bid 22.0000 1000 Q 22.5000 300 Q 3/27/01 16:41 Best Ask 22.0000 1000 Q 22.5000 300 Q up 3/27/01 16:41 Best Bid 22.0000 1000 Q 22.5000 300 Q 3/27/01 16:41 Best Ask 22.0000 1000 Q 22.2600 300 Q up 3/27/01 16:41 Best Bid 22.0000 1000 Q 22.2600 300 Q 3/27/01 16:41 Best Ask 22.0000 1000 Q 22.2500 300 Q up 3/27/01 16:41 Best Bid 22.0000 1000 Q 22.2500 300 Q 3/27/01 16:41 Best Ask 22.0000 1000 Q 22.5000 300 Q up 3/27/01 16:41 Best Bid 22.1000 500 Q 22.5000 300 Q 3/27/01 16:41 Best Ask 22.1000 500 Q 22.5000 300 Q up 3/27/01 16:42 Best Bid 22.0000 1000 Q 22.5000 300 Q 3/27/01 16:42 Best Ask 22.0000 1000 Q 22.5000 300 Q up 3/27/01 16:42 Best Bid 22.0000 1000 Q 22.5000 300 Q 3/27/01 16:42 Best Ask 22.0000 1000 Q 22.4600 300 Q up 3/27/01 16:42 Best Bid 22.0100 300 Q 22.4600 300 Q 3/27/01 16:42 Best Ask 22.0100 300 Q 22.4600 300 Q up 3/27/01 16:42 Best Bid 22.0100 1000 Q 22.4600 300 Q 3/27/01 16:42 Best Ask 22.0100 1000 Q 22.4600 300 Q up 3/27/01 16:42 Best Bid 22.0100 1000 Q 22.4600 300 Q 3/27/01 16:42 Best Ask 22.0100 1000 Q 22.5000 300 Q up 3/27/01 16:42 Best Bid 22.0100 300 Q 22.5000 300 Q 3/27/01 16:42 Best Ask 22.0100 300 Q 22.5000 300 Q up 3/27/01 16:42 Best Bid 22.0200 500 Q 22.5000 300 Q 3/27/01 16:42 Best Ask 22.0200 500 Q 22.5000 300 Q up 3/27/01 16:42 Best Bid 22.0200 500 Q 22.5000 300 Q 3/27/01 16:42 Best Ask 22.0200 500 Q 22.4600 500 Q up 3/27/01 16:42 Best Bid 22.0200 500 Q 22.4600 500 Q 3/27/01 16:42 Best Ask 22.0200 500 Q 22.5000 300 Q up 3/27/01 16:42 Best Bid 22.0200 500 Q 22.5000 300 Q 3/27/01 16:42 Best Ask 22.0200 500 Q 22.2800 700 Q up 3/27/01 16:42 Best Bid 22.0000 1300 Q 22.2800 700 Q 3/27/01 16:42 Best Ask 22.0000 1300 Q 22.0300 700 Q up 3/27/01 16:42 22.0000 100 Q Irg Trade FormT 3/27/01 16:42 22.0200 500 Q Irg Trade FormT 3/27/01 16:42 22.0100 300 Q Irg Trade FormT 3/27/01 16:42 Best Bid 22.0000 1300 Q 22.0300 700 Q 3/27/01 16:42 Best Ask 22.0000 1300 Q 22.0100 700 Q up 3/27/01 16:42 22.0000 1000 Q Irg Trade FormT 3/27/01 16:42 Best Bid 22.0000 300 Q 22.0100 700 Q 3/27/01 16:42 Best Ask 22.0000 300 Q 22.0100 700 Q up 3/27/01 16:42 22.0000 300 Q Irg Trade FormT 3/27/01 16:42 Best Bid 21.5000 100 Q 22.0100 700 Q 3/27/01 16:42 Best Ask 21.5000 100 Q 22.0100 700 Q up 3/27/01 16:42 Best Bid 21.5000 100 Q 22.0100 700 Q 3/27/01 16:42 Best Ask 21.5000 100 Q 22.0000 700 Q up 3/27/01 16:42 Best Bid 21.5000 100 Q 22.0000 700 Q 3/27/01 16:42 Best Ask 21.5000 100 Q 22.0000 1000 Q up 3/27/01 16:42 22.0000 2300 Q Irg Trade FormT 3/27/01 16:42 Best Bid 21.7500 500 Q 22.0000 1000 Q 3/27/01 16:42 Best Ask 21.7500 500 Q 22.0000 1000 Q up 3/27/01 16:42 Best Bid 21.7500 500 Q 22.0000 1000 Q 3/27/01 16:42 Best Ask 21.7500 500 Q 21.9300 100 Q up 3/27/01 16:42 Best Bid 21.5000 500 Q 21.9300 100 Q 3/27/01 16:42 Best Ask 21.5000 500 Q 21.9300 100 Q up 3/27/01 16:42 Best Bid 21.5100 600 Q 21.9300 100 Q 3/27/01 16:42 Best Ask 21.5100 600 Q 21.9300 100 Q up 3/27/01 16:42 Best Bid 21.5100 600 Q 21.9300 100 Q 3/27/01 16:42 Best Ask 21.5100 600 Q 21.9300 200 Q up 3/27/01 16:42 Best Bid 21.5300 500 Q 21.9300 200 Q 3/27/01 16:42 Best Ask 21.5300 500 Q 21.9300 200 Q up 3/27/01 16:42 Best Bid 21.5300 1000 Q 21.9300 200 Q 3/27/01 16:42 Best Ask 21.5300 1000 Q 21.9300 200 Q up 3/27/01 16:43 Best Bid 21.6300 500 Q 21.9300 200 Q 3/27/01 16:43 Best Ask 21.6300 500 Q 21.9300 200 Q up 3/27/01 16:43 Best Bid 21.6300 500 Q 21.9300 200 Q 3/27/01 16:43 Best Ask 21.6300 500 Q 22.0000 1000 Q up 3/27/01 16:43 21.9300 100 Q Irg Trade FormT 3/27/01 16:43 21.9300 100 Q Irg Trade FormT 3/27/01 16:43 Best Bid 21.6300 500 Q 22.0000 1000 Q 3/27/01 16:43 Best Ask 21.6300 500 Q 22.0000 800 Q up 3/27/01 16:43 22.0000 200 Q Irg Trade FormT 3/27/01 16:43 Best Bid 21.6300 500 Q 22.0000 800 Q 3/27/01 16:43 Best Ask 21.6300 500 Q 22.0000 100 Q up 3/27/01 16:43 22.0000 700 Q Irg Trade FormT 3/27/01 16:43 Best Bid 21.6300 500 Q 22.0000 100 Q 3/27/01 16:43 Best Ask 21.6300 500 Q 22.0000 1000 Q up 3/27/01 16:43 22.0000 1000 Q Irg Trade FormT 3/27/01 16:43 Best Bid 21.6300 500 Q 22.0000 1000 Q 3/27/01 16:43 Best Ask 21.6300 500 Q 22.0000 800 Q up 3/27/01 16:43 22.0000 200 Q Irg Trade FormT 3/27/01 16:43 Best Bid 21.6300 500 Q 22.0000 800 Q 3/27/01 16:43 Best Ask 21.6300 500 Q 21.9700 300 Q up 3/27/01 16:43 Best Bid 21.8000 500 Q 21.9700 300 Q 3/27/01 16:43 Best Ask 21.8000 500 Q 21.9700 300 Q up 3/27/01 16:43 Best Bid 21.8000 500 Q 21.9700 300 Q 3/27/01 16:43 Best Ask 21.8000 500 Q 22.0000 800 Q up 3/27/01 16:43 Best Bid 21.8000 500 Q 22.0000 800 Q 3/27/01 16:43 Best Ask 21.8000 500 Q 22.0000 600 Q up 3/27/01 16:43 22.0000 200 Q Irg Trade FormT 3/27/01 16:43 Best Bid 21.8000 500 Q 22.0000 600 Q 3/27/01 16:43 Best Ask 21.8000 500 Q 22.0000 1000 Q up 3/27/01 16:43 22.0000 800 Q Irg Trade FormT 3/27/01 16:43 Best Bid 21.8100 200 Q 22.0000 1000 Q 3/27/01 16:43 Best Ask 21.8100 200 Q 22.0000 1000 Q up 3/27/01 16:43 Best Bid 21.8100 200 Q 22.0000 1000 Q 3/27/01 16:43 Best Ask 21.8100 200 Q 21.9900 400 Q up 3/27/01 16:43 21.9900 100 Q Irg Trade FormT 3/27/01 16:43 Best Bid 21.8100 200 Q 21.9900 400 Q 3/27/01 16:43 Best Ask 21.8100 200 Q 21.9900 300 Q up 3/27/01 16:43 Best Bid 22.0000 200 Q 21.9900 300 Q 3/27/01 16:43 Best Ask 22.0000 200 Q 21.9900 300 Q up 3/27/01 16:43 Best Bid 22.0000 200 Q 21.9900 300 Q 3/27/01 16:43 Best Ask 22.0000 200 Q 22.0000 1000 Q up 3/27/01 16:43 Best Bid 21.8000 500 Q 22.0000 1000 Q 3/27/01 16:43 Best Ask 21.8000 500 Q 22.0000 1000 Q up 3/27/01 16:43 22.0000 200 Q Irg Trade FormT 3/27/01 16:43 Best Bid 21.8000 500 Q 22.0000 1000 Q 3/27/01 16:43 Best Ask 21.8000 500 Q 21.9900 100 Q up