06/24/2003 17:05:00*78.29000*78.30000*78.30000*78.26000
06/24/2003 17:10:00*78.29000*78.28000*78.31000*78.28000
06/24/2003 17:15:00*78.28000*78.26000*78.29000*78.25000
06/24/2003 17:20:00*78.28000*78.23000*78.28000*78.23000
06/24/2003 17:25:00*78.25000*78.24000*78.25000*78.23000
06/24/2003 17:30:00*78.23000*78.26000*78.26000*78.22000
06/24/2003 17:35:00*78.24000*78.22000*78.24000*78.22000
06/24/2003 17:40:00*78.25000*78.21000*78.25000*78.21000
06/24/2003 17:45:00*78.22000*78.22000*78.23000*78.22000
06/24/2003 17:50:00*78.22000*78.23000*78.23000*78.22000
06/24/2003 17:55:00*78.23000*78.22000*78.23000*78.22000
06/24/2003 18:00:00*78.21000*78.22000*78.22000*78.21000
06/24/2003 18:05:00*78.23000*78.22000*78.23000*78.22000
06/24/2003 18:10:00*78.23000*78.22000*78.23000*78.21000
06/24/2003 18:15:00*78.21000*78.21000*78.22000*78.19000
06/24/2003 18:20:00*78.22000*78.22000*78.23000*78.22000
06/24/2003 18:25:00*78.22000*78.22000*78.23000*78.21000
06/24/2003 18:30:00*78.22000*78.16000*78.22000*78.16000
06/24/2003 18:35:00*78.19000*78.25000*78.25000*78.18000
06/24/2003 18:40:00*78.21000*78.23000*78.25000*78.21000
06/24/2003 18:45:00*78.19000*78.26000*78.26000*78.19000
06/24/2003 18:50:00*78.24000*78.28000*78.28000*78.24000
06/24/2003 18:55:00*78.27000*78.25000*78.27000*78.24000
06/24/2003 19:00:00*78.28000*78.25000*78.28000*78.24000
06/24/2003 19:05:00*78.26000*78.26000*78.26000*78.26000
06/24/2003 19:10:00*78.25000*78.30000*78.30000*78.24000
06/24/2003 19:15:00*78.24000*78.26000*78.30000*78.24000
06/24/2003 19:20:00*78.27000*78.27000*78.27000*78.25000
06/24/2003 19:25:00*78.28000*78.25000*78.28000*78.25000
06/24/2003 19:30:00*78.27000*78.32000*78.32000*78.26000
06/24/2003 19:35:00*78.32000*78.30000*78.33000*78.29000
06/24/2003 19:40:00*78.31000*78.31000*78.32000*78.30000
06/24/2003 19:45:00*78.32000*78.33000*78.33000*78.32000
06/24/2003 19:50:00*78.31000*78.33000*78.33000*78.31000
06/24/2003 19:55:00*78.32000*78.38000*78.38000*78.32000
06/24/2003 20:00:00*78.38000*78.41000*78.43000*78.38000
06/24/2003 20:05:00*78.38000*78.36000*78.40000*78.36000
06/24/2003 20:10:00*78.37000*78.30000*78.37000*78.30000
06/24/2003 20:15:00*78.32000*78.33000*78.34000*78.32000
06/24/2003 20:20:00*78.33000*78.33000*78.34000*78.31000
06/24/2003 20:25:00*78.32000*78.34000*78.34000*78.31000
06/24/2003 20:30:00*78.33000*78.35000*78.36000*78.30000
06/24/2003 20:35:00*78.37000*78.34000*78.38000*78.34000
06/24/2003 20:40:00*78.35000*78.35000*78.40000*78.34000
06/24/2003 20:45:00*78.36000*78.38000*78.38000*78.36000
06/24/2003 20:50:00*78.36000*78.29000*78.36000*78.29000
06/24/2003 20:55:00*78.31000*78.28000*78.31000*78.22000
06/24/2003 21:00:00*78.22000*78.23000*78.26000*78.20000
06/24/2003 21:05:00*78.19000*78.16000*78.25000*78.16000
06/24/2003 21:10:00*78.18000*78.18000*78.21000*78.18000
06/24/2003 21:15:00*78.16000*78.15000*78.19000*78.15000
06/24/2003 21:20:00*78.19000*78.19000*78.19000*78.16000
06/24/2003 21:25:00*78.16000*78.19000*78.22000*78.16000
06/24/2003 21:30:00*78.18000*78.18000*78.18000*78.16000
06/24/2003 21:35:00*78.23000*78.15000*78.23000*78.15000
06/24/2003 21:40:00*78.17000*78.18000*78.18000*78.14000
06/24/2003 21:45:00*78.15000*78.18000*78.18000*78.14000
06/24/2003 21:50:00*78.17000*78.16000*78.17000*78.15000
06/24/2003 21:55:00*78.14000*78.12000*78.15000*78.12000
06/24/2003 22:00:00*78.13000*78.12000*78.15000*78.05000
06/24/2003 22:05:00*78.14000*78.14000*78.17000*78.12000
06/24/2003 22:10:00*78.17000*78.14000*78.17000*78.12000
06/24/2003 22:15:00*78.14000*78.12000*78.14000*78.12000
06/24/2003 22:20:00*78.15000*78.11000*78.15000*78.11000
06/24/2003 22:25:00*78.12000*78.13000*78.15000*78.12000
06/24/2003 22:30:00*78.16000*78.10000*78.16000*78.10000
06/24/2003 22:35:00*78.13000*78.15000*78.15000*78.13000
06/24/2003 22:40:00*78.16000*78.19000*78.19000*78.12000
06/24/2003 22:45:00*78.18000*78.20000*78.20000*78.17000
06/24/2003 22:50:00*78.13000*78.18000*78.19000*78.13000
06/24/2003 22:55:00*78.20000*78.13000*78.20000*78.13000
06/24/2003 23:00:00*78.17000*78.15000*78.19000*78.12000
06/24/2003 23:05:00*78.18000*78.18000*78.19000*78.15000
06/24/2003 23:10:00*78.21000*78.17000*78.21000*78.15000
06/24/2003 23:15:00*78.16000*78.21000*78.21000*78.15000
06/24/2003 23:20:00*78.22000*78.21000*78.22000*78.19000
06/24/2003 23:25:00*78.20000*78.21000*78.21000*78.18000
06/24/2003 23:30:00*78.20000*78.20000*78.20000*78.20000
06/24/2003 23:35:00*78.19000*78.19000*78.19000*78.19000
06/24/2003 23:40:00*78.22000*78.22000*78.23000*78.20000
06/24/2003 23:45:00*78.21000*78.22000*78.22000*78.19000
06/24/2003 23:50:00*78.21000*78.19000*78.21000*78.19000
06/24/2003 23:55:00*78.20000*78.20000*78.21000*78.17000
06/25/2003 00:00:00*78.18000*78.23000*78.23000*78.18000
06/25/2003 00:05:00*78.19000*78.15000*78.19000*78.15000
06/25/2003 00:10:00*78.16000*78.18000*78.19000*78.16000
06/25/2003 00:15:00*78.18000*78.18000*78.23000*78.16000
06/25/2003 00:20:00*78.16000*78.14000*78.16000*78.12000
06/25/2003 00:25:00*78.12000*78.10000*78.13000*78.10000
06/25/2003 00:30:00*78.09000*78.09000*78.12000*78.08000
06/25/2003 00:35:00*78.10000*78.10000*78.13000*78.07000
06/25/2003 00:40:00*78.11000*78.12000*78.13000*78.10000
06/25/2003 00:45:00*78.12000*78.11000*78.13000*78.08000
06/25/2003 00:50:00*78.11000*78.06000*78.11000*78.06000
06/25/2003 00:55:00*78.08000*78.12000*78.13000*78.07000
06/25/2003 01:00:00*78.09000*78.07000*78.11000*78.07000
06/25/2003 01:05:00*78.08000*78.09000*78.10000*78.07000
06/25/2003 01:10:00*78.10000*78.10000*78.10000*78.04000
06/25/2003 01:15:00*78.10000*78.13000*78.13000*78.09000
06/25/2003 01:20:00*78.11000*78.05000*78.11000*78.05000
06/25/2003 01:25:00*78.09000*78.09000*78.12000*78.07000
06/25/2003 01:30:00*78.13000*78.07000*78.13000*78.06000
06/25/2003 01:35:00*78.08000*78.08000*78.10000*78.08000
06/25/2003 01:40:00*78.07000*78.04000*78.11000*78.04000
06/25/2003 01:45:00*78.07000*78.06000*78.09000*78.05000
06/25/2003 01:50:00*78.08000*78.07000*78.18000*78.05000
06/25/2003 01:55:00*78.13000*78.13000*78.16000*78.10000
06/25/2003 02:00:00*78.11000*78.11000*78.14000*78.11000
06/25/2003 02:05:00*78.13000*78.08000*78.14000*78.07000
06/25/2003 02:10:00*78.09000*78.08000*78.12000*78.05000
06/25/2003 02:15:00*78.09000*78.07000*78.09000*78.04000
06/25/2003 02:20:00*78.06000*78.09000*78.09000*78.03000
06/25/2003 02:25:00*78.07000*78.10000*78.10000*78.01000
06/25/2003 02:30:00*78.09000*78.06000*78.10000*78.04000
06/25/2003 02:35:00*78.05000*78.06000*78.07000*78.03000
06/25/2003 02:40:00*78.03000*78.08000*78.11000*78.03000
06/25/2003 02:45:00*78.10000*78.07000*78.11000*78.04000
06/25/2003 02:50:00*78.07000*78.09000*78.09000*78.02000
06/25/2003 02:55:00*78.09000*78.12000*78.12000*78.04000
06/25/2003 03:00:00*78.07000*78.11000*78.13000*78.04000
06/25/2003 03:05:00*78.04000*78.07000*78.15000*78.03000
06/25/2003 03:10:00*78.04000*78.07000*78.15000*78.03000
06/25/2003 03:15:00*78.10000*78.11000*78.14000*78.01000
06/25/2003 03:20:00*78.10000*78.13000*78.18000*78.04000
06/25/2003 03:25:00*78.11000*78.04000*78.18000*78.01000
06/25/2003 03:30:00*78.08000*78.06000*78.15000*78.03000
06/25/2003 03:35:00*78.10000*78.08000*78.14000*78.05000
06/25/2003 03:40:00*78.04000*77.92000*78.12000*77.92000
06/25/2003 03:45:00*78.08000*78.10000*78.21000*78.04000
06/25/2003 03:50:00*78.12000*78.12000*78.19000*78.04000
06/25/2003 03:55:00*78.18000*78.18000*78.19000*78.05000
06/25/2003 04:00:00*78.17000*78.13000*78.20000*78.10000
06/25/2003 04:05:00*78.18000*78.07000*78.20000*78.04000
06/25/2003 04:10:00*78.06000*78.15000*78.17000*78.05000
06/25/2003 04:15:00*78.21000*78.16000*78.24000*78.10000
06/25/2003 04:20:00*78.16000*78.19000*78.25000*78.11000
06/25/2003 04:25:00*78.13000*78.17000*78.22000*78.11000
06/25/2003 04:30:00*78.16000*78.15000*78.23000*78.15000
06/25/2003 04:35:00*78.16000*78.13000*78.24000*78.13000
06/25/2003 04:40:00*78.17000*78.16000*78.24000*78.16000
06/25/2003 04:45:00*78.17000*78.30000*78.35000*78.14000
06/25/2003 04:50:00*78.33000*78.27000*78.40000*78.25000
06/25/2003 04:55:00*78.35000*78.40000*78.46000*78.30000
06/25/2003 05:00:00*78.43000*78.40000*78.50000*78.39000
06/25/2003 05:05:00*78.44000*78.39000*78.48000*78.35000
06/25/2003 05:10:00*78.46000*78.40000*78.47000*78.35000
06/25/2003 05:15:00*78.37000*78.37000*78.46000*78.33000
06/25/2003 05:20:00*78.45000*78.47000*78.47000*78.37000
06/25/2003 05:25:00*78.41000*78.37000*78.46000*78.35000
06/25/2003 05:30:00*78.34000*78.37000*78.43000*78.31000
06/25/2003 05:35:00*78.35000*78.37000*78.42000*78.30000
06/25/2003 05:40:00*78.35000*78.38000*78.43000*78.34000
06/25/2003 05:45:00*78.41000*78.43000*78.45000*78.38000
06/25/2003 05:50:00*78.42000*78.44000*78.44000*78.39000
06/25/2003 05:55:00*78.51000*78.41000*78.54000*78.41000
06/25/2003 06:00:00*78.50000*78.44000*78.51000*78.37000
06/25/2003 06:05:00*78.41000*78.39000*78.45000*78.36000
06/25/2003 06:10:00*78.40000*78.39000*78.49000*78.36000
06/25/2003 06:15:00*78.38000*78.47000*78.49000*78.38000
06/25/2003 06:20:00*78.38000*78.42000*78.46000*78.37000
06/25/2003 06:25:00*78.41000*78.43000*78.49000*78.36000
06/25/2003 06:30:00*78.55000*78.44000*78.57000*78.42000
06/25/2003 06:35:00*78.49000*78.43000*78.56000*78.39000
06/25/2003 06:40:00*78.55000*78.44000*78.56000*78.41000
06/25/2003 06:45:00*78.42000*78.46000*78.56000*78.40000
06/25/2003 06:50:00*78.45000*78.46000*78.55000*78.44000
06/25/2003 06:55:00*78.49000*78.57000*78.59000*78.43000
06/25/2003 07:00:00*78.54000*78.54000*78.62000*78.42000
06/25/2003 07:05:00*78.54000*78.64000*78.68000*78.54000
06/25/2003 07:10:00*78.65000*78.66000*78.67000*78.58000
06/25/2003 07:15:00*78.61000*78.60000*78.68000*78.57000
06/25/2003 07:20:00*78.68000*78.61000*78.71000*78.58000
06/25/2003 07:25:00*78.66000*78.60000*78.67000*78.60000
06/25/2003 07:30:00*78.57000*78.60000*78.68000*78.55000
06/25/2003 07:35:00*78.57000*78.53000*78.68000*78.53000
06/25/2003 07:40:00*78.64000*78.57000*78.65000*78.55000
06/25/2003 07:45:00*78.61000*78.60000*78.62000*78.58000
06/25/2003 07:50:00*78.60000*78.53000*78.69000*78.53000
06/25/2003 07:55:00*78.68000*78.59000*78.69000*78.42000
06/25/2003 08:00:00*78.58000*78.57000*78.61000*78.56000
06/25/2003 08:05:00*78.57000*78.56000*78.69000*78.53000
06/25/2003 08:10:00*78.58000*78.56000*78.68000*78.52000
06/25/2003 08:15:00*78.58000*78.56000*78.65000*78.55000
06/25/2003 08:20:00*78.63000*78.56000*78.64000*78.50000
06/25/2003 08:25:00*78.60000*78.58000*78.66000*78.49000
06/25/2003 08:30:00*78.57000*78.63000*78.69000*78.55000
06/25/2003 08:35:00*78.58000*78.64000*78.68000*78.58000
06/25/2003 08:40:00*78.63000*78.59000*78.72000*78.59000
06/25/2003 08:45:00*78.63000*78.61000*78.76000*78.56000
06/25/2003 08:50:00*78.58000*78.62000*78.76000*78.57000
06/25/2003 08:55:00*78.58000*78.62000*78.73000*78.54000
06/25/2003 09:00:00*78.62000*78.72000*78.78000*78.61000
06/25/2003 09:05:00*78.74000*78.78000*78.85000*78.68000
06/25/2003 09:10:00*78.79000*78.84000*78.90000*78.75000
06/25/2003 09:15:00*78.83000*78.82000*78.94000*78.81000
06/25/2003 09:20:00*78.83000*78.82000*78.92000*78.80000
06/25/2003 09:25:00*78.80000*78.83000*78.92000*78.80000
06/25/2003 09:30:00*78.84000*78.87000*78.95000*78.83000
06/25/2003 09:35:00*78.85000*78.90000*78.96000*78.85000
06/25/2003 09:40:00*78.88000*78.85000*78.97000*78.83000
06/25/2003 09:45:00*78.81000*78.85000*78.98000*78.78000
06/25/2003 09:50:00*78.86000*78.82000*78.95000*78.79000
06/25/2003 09:55:00*78.81000*78.81000*78.94000*78.79000
06/25/2003 10:00:00*78.82000*78.90000*78.90000*78.73000
06/25/2003 10:05:00*78.76000*78.73000*78.89000*78.68000
06/25/2003 10:10:00*78.75000*78.74000*78.83000*78.73000
06/25/2003 10:15:00*78.72000*78.73000*78.84000*78.66000
06/25/2003 10:20:00*78.68000*78.71000*78.79000*78.68000
06/25/2003 10:25:00*78.73000*78.78000*78.81000*78.70000
06/25/2003 10:30:00*78.77000*78.77000*78.86000*78.70000
06/25/2003 10:35:00*78.73000*78.76000*78.84000*78.70000
06/25/2003 10:40:00*78.77000*78.77000*78.86000*78.75000
06/25/2003 10:45:00*78.77000*78.78000*78.86000*78.75000
06/25/2003 10:50:00*78.77000*78.83000*78.85000*78.77000
06/25/2003 10:55:00*78.83000*78.87000*78.95000*78.78000
06/25/2003 11:00:00*78.85000*78.90000*78.95000*78.83000
06/25/2003 11:05:00*78.89000*78.90000*78.94000*78.87000
06/25/2003 11:10:00*78.92000*78.89000*78.99000*78.89000
06/25/2003 11:15:00*78.91000*78.89000*78.97000*78.89000
06/25/2003 11:20:00*78.90000*78.92000*78.99000*78.87000
06/25/2003 11:25:00*78.90000*78.87000*78.99000*78.84000
06/25/2003 11:30:00*78.88000*78.89000*78.99000*78.88000
06/25/2003 11:35:00*78.97000*78.90000*78.98000*78.87000
06/25/2003 11:40:00*78.89000*78.84000*78.98000*78.84000
06/25/2003 11:45:00*78.87000*78.89000*78.98000*78.86000
06/25/2003 11:50:00*78.99000*78.93000*78.99000*78.89000
06/25/2003 11:55:00*78.91000*78.94000*78.98000*78.89000
06/25/2003 12:00:00*78.92000*79.02000*79.03000*78.92000
06/25/2003 12:05:00*79.01000*78.96000*79.10000*78.90000
06/25/2003 12:10:00*78.97000*79.06000*79.12000*78.96000
06/25/2003 12:15:00*79.01000*79.07000*79.11000*78.99000
06/25/2003 12:20:00*79.05000*79.05000*79.11000*79.04000
06/25/2003 12:25:00*79.03000*79.09000*79.09000*79.02000
06/25/2003 12:30:00*79.01000*79.04000*79.09000*79.00000
06/25/2003 12:35:00*78.99000*79.05000*79.11000*78.99000
06/25/2003 12:40:00*79.04000*79.04000*79.12000*78.99000
06/25/2003 12:45:00*79.03000*79.04000*79.11000*79.02000
06/25/2003 12:50:00*79.01000*79.03000*79.11000*78.99000
06/25/2003 12:55:00*79.02000*79.00000*79.11000*78.98000
06/25/2003 13:00:00*79.11000*78.96000*79.11000*78.90000
06/25/2003 13:05:00*78.94000*78.99000*79.12000*78.89000
06/25/2003 13:10:00*78.96000*78.96000*79.11000*78.90000
06/25/2003 13:15:00*78.87000*78.99000*78.99000*78.87000
06/25/2003 13:20:00*78.96000*78.95000*79.02000*78.91000
06/25/2003 13:25:00*78.92000*78.95000*78.97000*78.92000
06/25/2003 13:30:00*78.92000*78.92000*78.94000*78.90000
06/25/2003 13:35:00*78.91000*78.92000*78.95000*78.91000
06/25/2003 13:40:00*78.93000*78.95000*78.96000*78.92000
06/25/2003 13:45:00*78.95000*78.94000*78.95000*78.93000
06/25/2003 13:50:00*78.96000*78.95000*78.98000*78.92000
06/25/2003 13:55:00*78.97000*78.90000*78.97000*78.88000
06/25/2003 14:00:00*78.92000*78.89000*78.92000*78.87000
06/25/2003 14:05:00*78.91000*78.90000*78.91000*78.90000
06/25/2003 14:10:00*78.91000*78.86000*78.99000*78.86000
06/25/2003 14:15:00*78.89000*78.82000*78.90000*78.82000
06/25/2003 14:20:00*79.01000*78.93000*79.01000*78.67000
06/25/2003 14:25:00*78.98000*78.95000*79.05000*78.89000
06/25/2003 14:30:00*78.96000*78.92000*79.17000*78.89000
06/25/2003 14:35:00*78.92000*78.95000*78.97000*78.90000
06/25/2003 14:40:00*78.96000*78.98000*79.08000*78.96000
06/25/2003 14:45:00*78.96000*78.97000*79.06000*78.96000
06/25/2003 14:50:00*79.01000*78.96000*79.08000*78.94000
06/25/2003 14:55:00*78.96000*78.86000*79.01000*78.83000
06/25/2003 15:00:00*78.85000*78.92000*78.99000*78.82000
06/25/2003 15:05:00*78.94000*78.80000*78.94000*78.78000
06/25/2003 15:10:00*78.80000*78.76000*78.86000*78.76000
06/25/2003 15:15:00*78.75000*78.76000*78.87000*78.72000
06/25/2003 15:20:00*78.79000*78.79000*78.84000*78.78000
06/25/2003 15:25:00*78.79000*78.82000*78.86000*78.75000
06/25/2003 15:30:00*78.80000*78.83000*78.83000*78.76000
06/25/2003 15:35:00*78.79000*78.83000*78.83000*78.68000
06/25/2003 15:40:00*78.83000*78.85000*78.87000*78.76000
06/25/2003 15:45:00*78.81000*78.84000*78.85000*78.73000
06/25/2003 15:50:00*78.81000*78.84000*78.96000*78.75000
06/25/2003 15:55:00*78.80000*78.82000*78.83000*78.80000
06/25/2003 16:00:00*78.82000*78.83000*78.84000*78.76000
06/25/2003 16:05:00*78.80000*78.85000*78.86000*78.79000
06/25/2003 16:10:00*78.82000*78.79000*78.85000*78.79000
06/25/2003 16:15:00*78.81000*78.85000*78.91000*78.81000
06/25/2003 16:20:00*78.83000*78.81000*78.89000*78.80000
06/25/2003 16:25:00*78.91000*78.85000*78.95000*78.85000
06/25/2003 16:30:00*78.83000*78.90000*78.91000*78.83000
06/25/2003 16:35:00*78.89000*78.83000*78.89000*78.83000
06/25/2003 16:40:00*78.89000*78.86000*78.89000*78.85000
06/25/2003 16:45:00*78.87000*78.88000*78.88000*78.85000
06/25/2003 16:50:00*78.84000*78.93000*78.93000*78.84000
06/25/2003 16:55:00*78.88000*78.91000*78.91000*78.88000
06/25/2003 17:00:00*78.90000*78.92000*78.92000*78.88000
