12/09/2003 17:05:00*79.54000*79.46000*79.54000*79.44000
12/09/2003 17:10:00*79.47000*79.46000*79.50000*79.46000
12/09/2003 17:15:00*79.46000*79.46000*79.48000*79.46000
12/09/2003 17:20:00*79.47000*79.46000*79.48000*79.43000
12/09/2003 17:25:00*79.46000*79.39000*79.46000*79.37000
12/09/2003 17:30:00*79.40000*79.42000*79.44000*79.40000
12/09/2003 17:35:00*79.41000*79.42000*79.42000*79.40000
12/09/2003 17:40:00*79.46000*79.40000*79.46000*79.40000
12/09/2003 17:45:00*79.43000*79.42000*79.43000*79.40000
12/09/2003 17:50:00*79.40000*79.40000*79.41000*79.35000
12/09/2003 17:55:00*79.36000*79.36000*79.37000*79.34000
12/09/2003 18:00:00*79.36000*79.36000*79.37000*79.35500
12/09/2003 18:05:00*79.38000*79.35000*79.41000*79.33000
12/09/2003 18:10:00*79.36000*79.37000*79.40000*79.34000
12/09/2003 18:15:00*79.36000*79.38000*79.38000*79.36000
12/09/2003 18:20:00*79.37000*79.37000*79.39000*79.35000
12/09/2003 18:25:00*79.37000*79.36000*79.39000*79.36000
12/09/2003 18:30:00*79.36000*79.36000*79.38000*79.36000
12/09/2003 18:35:00*79.36000*79.37000*79.40000*79.36000
12/09/2003 18:40:00*79.39000*79.41000*79.41000*79.35000
12/09/2003 18:45:00*79.36000*79.34000*79.38000*79.34000
12/09/2003 18:50:00*79.35000*79.30000*79.35000*79.30000
12/09/2003 18:55:00*79.33000*79.28000*79.33000*79.27000
12/09/2003 19:00:00*79.29000*79.26000*79.29000*79.26000
12/09/2003 19:05:00*79.26000*79.25000*79.27000*79.20000
12/09/2003 19:10:00*79.22000*79.29000*79.29000*79.20000
12/09/2003 19:15:00*79.28000*79.32000*79.32000*79.28000
12/09/2003 19:20:00*79.29000*79.33000*79.33000*79.29000
12/09/2003 19:25:00*79.34000*79.32000*79.35000*79.31000
12/09/2003 19:30:00*79.32000*79.39000*79.39000*79.32000
12/09/2003 19:35:00*79.37000*79.40000*79.43000*79.37000
12/09/2003 19:40:00*79.41000*79.33000*79.42000*79.33000
12/09/2003 19:45:00*79.37000*79.31000*79.37000*79.31000
12/09/2003 19:50:00*79.34000*79.32000*79.35000*79.29000
12/09/2003 19:55:00*79.31000*79.35000*79.36000*79.30000
12/09/2003 20:00:00*79.33000*79.33000*79.38000*79.31000
12/09/2003 20:05:00*79.33000*79.31000*79.33000*79.30000
12/09/2003 20:10:00*79.32000*79.31000*79.34000*79.29000
12/09/2003 20:15:00*79.31000*79.32000*79.34000*79.31000
12/09/2003 20:20:00*79.33000*79.35000*79.36000*79.32000
12/09/2003 20:25:00*79.35000*79.36000*79.39000*79.35000
12/09/2003 20:30:00*79.38000*79.39000*79.42000*79.38000
12/09/2003 20:35:00*79.40000*79.38000*79.42000*79.37000
12/09/2003 20:40:00*79.39000*79.39000*79.40000*79.36000
12/09/2003 20:45:00*79.38000*79.41000*79.41000*79.38000
12/09/2003 20:50:00*79.39000*79.39000*79.46000*79.39000
12/09/2003 20:55:00*79.42000*79.42000*79.43000*79.41000
12/09/2003 21:00:00*79.42000*79.42000*79.44000*79.40000
12/09/2003 21:05:00*79.41000*79.43000*79.45000*79.40000
12/09/2003 21:10:00*79.44000*79.42000*79.46000*79.37000
12/09/2003 21:15:00*79.40000*79.38000*79.45000*79.38000
12/09/2003 21:20:00*79.39000*79.41000*79.41000*79.37000
12/09/2003 21:25:00*79.40000*79.43000*79.47000*79.40000
12/09/2003 21:30:00*79.44000*79.45000*79.47000*79.42000
12/09/2003 21:35:00*79.44000*79.44000*79.46000*79.42000
12/09/2003 21:40:00*79.44000*79.46000*79.49000*79.43000
12/09/2003 21:45:00*79.46000*79.46000*79.49000*79.46000
12/09/2003 21:50:00*79.46000*79.47000*79.49000*79.46000
12/09/2003 21:55:00*79.50000*79.47000*79.52000*79.45000
12/09/2003 22:00:00*79.48000*79.46000*79.49000*79.46000
12/09/2003 22:05:00*79.48000*79.46000*79.50000*79.46000
12/09/2003 22:10:00*79.47000*79.44000*79.47000*79.43000
12/09/2003 22:15:00*79.50000*79.47000*79.50000*79.43000
12/09/2003 22:20:00*79.48000*79.45000*79.48000*79.45000
12/09/2003 22:25:00*79.46000*79.47000*79.49000*79.45000
12/09/2003 22:30:00*79.48000*79.46000*79.48000*79.46000
12/09/2003 22:35:00*79.47000*79.47000*79.50000*79.47000
12/09/2003 22:40:00*79.48000*79.44000*79.48000*79.44000
12/09/2003 22:45:00*79.45000*79.44000*79.47000*79.44000
12/09/2003 22:50:00*79.43000*79.46000*79.46000*79.43000
12/09/2003 22:55:00*79.46000*79.50000*79.50000*79.44000
12/09/2003 23:00:00*79.46000*79.46000*79.51000*79.46000
12/09/2003 23:05:00*79.47000*79.46000*79.50000*79.45000
12/09/2003 23:10:00*79.44000*79.47000*79.49000*79.44000
12/09/2003 23:15:00*79.45000*79.45000*79.50000*79.45000
12/09/2003 23:20:00*79.48000*79.49000*79.50000*79.46000
12/09/2003 23:25:00*79.49000*79.45000*79.50000*79.45000
12/09/2003 23:30:00*79.48000*79.47000*79.50000*79.45000
12/09/2003 23:35:00*79.45000*79.43000*79.48000*79.43000
12/09/2003 23:40:00*79.44000*79.44000*79.50000*79.42000
12/09/2003 23:45:00*79.46000*79.47000*79.50000*79.46000
12/09/2003 23:50:00*79.48000*79.46000*79.48000*79.44000
12/09/2003 23:55:00*79.44000*79.44000*79.48000*79.44000
12/10/2003 00:00:00*79.46000*79.47000*79.47000*79.44000
12/10/2003 00:05:00*79.43000*79.44000*79.48000*79.42000
12/10/2003 00:10:00*79.43000*79.46000*79.46000*79.41000
12/10/2003 00:15:00*79.44000*79.44000*79.46000*79.43000
12/10/2003 00:20:00*79.44000*79.44000*79.47000*79.44000
12/10/2003 00:25:00*79.44000*79.44000*79.46000*79.43000
12/10/2003 00:30:00*79.43000*79.45000*79.47000*79.43000
12/10/2003 00:35:00*79.44000*79.49000*79.49000*79.44000
12/10/2003 00:40:00*79.47000*79.46000*79.49000*79.44000
12/10/2003 00:45:00*79.45000*79.46000*79.47000*79.44000
12/10/2003 00:50:00*79.45000*79.45000*79.47000*79.44000
12/10/2003 00:55:00*79.46000*79.47000*79.48000*79.44000
12/10/2003 01:00:00*79.46000*79.44000*79.47000*79.44000
12/10/2003 01:05:00*79.46000*79.46000*79.48000*79.43000
12/10/2003 01:10:00*79.50000*79.51000*79.51000*79.47000
12/10/2003 01:15:00*79.51000*79.48000*79.52000*79.47000
12/10/2003 01:20:00*79.46000*79.52000*79.52000*79.44000
12/10/2003 01:25:00*79.52000*79.49000*79.53000*79.48000
12/10/2003 01:30:00*79.47000*79.44000*79.48000*79.43000
12/10/2003 01:35:00*79.45000*79.45000*79.45000*79.42000
12/10/2003 01:40:00*79.43000*79.43000*79.47000*79.41000
12/10/2003 01:45:00*79.42000*79.42000*79.45000*79.41000
12/10/2003 01:50:00*79.40000*79.36000*79.43000*79.36000
12/10/2003 01:55:00*79.40000*79.42000*79.42000*79.38000
12/10/2003 02:00:00*79.43000*79.38000*79.43000*79.38000
12/10/2003 02:05:00*79.38000*79.42000*79.42000*79.37000
12/10/2003 02:10:00*79.37000*79.42000*79.45000*79.37000
12/10/2003 02:15:00*79.41000*79.37000*79.45000*79.36000
12/10/2003 02:20:00*79.44000*79.40000*79.44000*79.36000
12/10/2003 02:25:00*79.40000*79.40000*79.49000*79.39000
12/10/2003 02:30:00*79.39000*79.46000*79.46000*79.37000
12/10/2003 02:35:00*79.44000*79.36000*79.45000*79.36000
12/10/2003 02:40:00*79.37000*79.67000*79.74000*79.37000
12/10/2003 02:45:00*79.64000*79.98000*80.04000*79.47000
12/10/2003 02:50:00*79.95000*80.08000*80.18000*79.89000
12/10/2003 02:55:00*80.11000*79.99000*80.18000*79.99000
12/10/2003 03:00:00*80.00000*80.15000*80.16000*79.73000
12/10/2003 03:05:00*80.16000*80.18000*80.19000*79.89000
12/10/2003 03:10:00*80.17000*80.15000*80.21000*80.01000
12/10/2003 03:15:00*80.11000*80.05000*80.11000*79.92000
12/10/2003 03:20:00*80.07000*80.08000*80.22000*80.00000
12/10/2003 03:25:00*80.05000*80.02000*80.22000*79.98000
12/10/2003 03:30:00*80.03000*79.98000*80.16000*79.98000
12/10/2003 03:35:00*79.99000*79.97000*80.17000*79.97000
12/10/2003 03:40:00*79.95000*79.91000*80.07000*79.91000
12/10/2003 03:45:00*79.94000*79.94000*79.94000*79.91000
12/10/2003 03:50:00*80.00000*79.99000*80.02000*79.96000
12/10/2003 03:55:00*80.01000*79.93000*80.02000*79.93000
12/10/2003 04:00:00*80.01000*79.97000*80.02000*79.96000
12/10/2003 04:05:00*80.00000*79.98000*80.03000*79.94000
12/10/2003 04:10:00*79.97000*79.96000*80.02000*79.93000
12/10/2003 04:15:00*79.95000*79.94000*79.99000*79.91000
12/10/2003 04:20:00*79.93000*80.01000*80.02000*79.93000
12/10/2003 04:25:00*80.01000*80.02000*80.02000*79.95000
12/10/2003 04:30:00*80.03000*80.02000*80.03000*79.97000
12/10/2003 04:35:00*80.01000*80.00000*80.03000*79.95000
12/10/2003 04:40:00*79.99000*79.98000*80.07000*79.98000
12/10/2003 04:45:00*79.98000*80.01000*80.02000*79.97000
12/10/2003 04:50:00*80.00000*80.02000*80.06000*80.00000
12/10/2003 04:55:00*80.03000*80.00000*80.04000*79.99000
12/10/2003 05:00:00*79.94000*80.02000*80.03000*79.93000
12/10/2003 05:05:00*79.93000*79.99000*80.06000*79.93000
12/10/2003 05:10:00*80.00000*80.02000*80.03000*79.97000
12/10/2003 05:15:00*80.01000*79.99000*80.03000*79.94000
12/10/2003 05:20:00*79.97000*80.06000*80.07000*79.97000
12/10/2003 05:25:00*80.07000*80.11000*80.13000*79.99000
12/10/2003 05:30:00*80.09000*80.11000*80.13000*80.03000
12/10/2003 05:35:00*80.12000*80.10000*80.13000*80.07000
12/10/2003 05:40:00*80.13000*80.11000*80.13000*80.07000
12/10/2003 05:45:00*80.09000*80.12000*80.14000*80.07000
12/10/2003 05:50:00*80.08000*80.09000*80.14000*80.07000
12/10/2003 05:55:00*80.09000*80.14000*80.15000*80.08000
12/10/2003 06:00:00*80.13000*80.13000*80.16000*80.11000
12/10/2003 06:05:00*80.14000*80.15000*80.23000*80.10000
12/10/2003 06:10:00*80.14000*80.12000*80.15000*80.02000
12/10/2003 06:15:00*80.11000*80.13000*80.15000*80.05000
12/10/2003 06:20:00*80.12000*80.11000*80.14000*80.11000
12/10/2003 06:25:00*80.15000*80.09000*80.20000*80.08000
12/10/2003 06:30:00*80.10000*80.13000*80.16000*80.03000
12/10/2003 06:35:00*80.10000*80.09000*80.15000*80.08000
12/10/2003 06:40:00*80.11000*80.06000*80.14000*80.02000
12/10/2003 06:45:00*80.02000*80.02000*80.07000*79.97000
12/10/2003 06:50:00*80.03000*79.99000*80.09000*79.99000
12/10/2003 06:55:00*79.99000*79.99000*80.03000*79.95000
12/10/2003 07:00:00*79.97000*80.03000*80.08000*79.97000
12/10/2003 07:05:00*80.02000*80.07000*80.07000*79.98000
12/10/2003 07:10:00*80.06000*80.04000*80.09000*80.00000
12/10/2003 07:15:00*80.04000*80.01000*80.07000*80.00000
12/10/2003 07:20:00*79.99000*80.02000*80.03000*79.99000
12/10/2003 07:25:00*80.03000*79.97000*80.08000*79.94000
12/10/2003 07:30:00*79.96000*80.01000*80.06000*79.93000
12/10/2003 07:35:00*80.02000*80.04000*80.06000*79.99000
12/10/2003 07:40:00*80.03000*80.03000*80.08000*80.00000
12/10/2003 07:45:00*80.01000*80.04000*80.08000*80.01000
12/10/2003 07:50:00*80.04000*80.11000*80.11000*80.00000
12/10/2003 07:55:00*80.06000*80.00000*80.09000*80.00000
12/10/2003 08:00:00*80.07000*80.03000*80.09000*79.94000
12/10/2003 08:05:00*80.01000*80.00000*80.06000*79.98000
12/10/2003 08:10:00*80.02000*80.04000*80.06000*79.96000
12/10/2003 08:15:00*80.02000*80.06000*80.08000*80.01000
12/10/2003 08:20:00*80.05000*80.02000*80.07000*79.98000
12/10/2003 08:25:00*80.00000*79.96000*80.01000*79.92000
12/10/2003 08:30:00*79.94000*79.91000*80.04000*79.89000
12/10/2003 08:35:00*79.92000*79.90000*79.96000*79.86000
12/10/2003 08:40:00*79.90000*79.90000*79.96000*79.88000
12/10/2003 08:45:00*79.93000*79.95000*80.00000*79.88000
12/10/2003 08:50:00*79.94000*79.96000*79.96000*79.91000
12/10/2003 08:55:00*79.96000*80.00000*80.04000*79.94000
12/10/2003 09:00:00*80.00000*80.00000*80.07000*79.90000
12/10/2003 09:05:00*79.97000*79.96000*80.07000*79.95000
12/10/2003 09:10:00*80.00000*79.95000*80.07000*79.92000
12/10/2003 09:15:00*80.05000*79.97000*80.05000*79.94000
12/10/2003 09:20:00*79.96000*80.01000*80.04000*79.89000
12/10/2003 09:25:00*80.04000*79.98000*80.04000*79.96000
12/10/2003 09:30:00*79.98000*80.00000*80.00000*79.94000
12/10/2003 09:35:00*79.94000*79.88000*80.01000*79.88000
12/10/2003 09:40:00*79.89000*79.84000*79.97000*79.81000
12/10/2003 09:45:00*79.85000*79.84000*79.88000*79.82000
12/10/2003 09:50:00*79.85000*79.93000*80.04000*79.82000
12/10/2003 09:55:00*79.87000*79.92000*80.04000*79.87000
12/10/2003 10:00:00*79.94000*79.95000*80.01000*79.92000
12/10/2003 10:05:00*79.96000*79.91000*80.00000*79.91000
12/10/2003 10:10:00*79.95000*79.97000*79.98000*79.91000
12/10/2003 10:15:00*80.01000*79.89000*80.01000*79.88000
12/10/2003 10:20:00*79.89000*79.95000*79.95000*79.84000
12/10/2003 10:25:00*79.95000*79.93000*79.96000*79.85000
12/10/2003 10:30:00*79.88000*79.95000*79.99000*79.88000
12/10/2003 10:35:00*79.96000*80.00000*80.00000*79.85000
12/10/2003 10:40:00*80.01000*80.01000*80.04000*79.87000
12/10/2003 10:45:00*80.00000*79.98000*80.03000*79.93000
12/10/2003 10:50:00*79.96000*79.98000*80.02000*79.94000
12/10/2003 10:55:00*79.97000*79.93000*79.97000*79.92000
12/10/2003 11:00:00*79.94000*80.09000*80.13000*79.94000
12/10/2003 11:05:00*80.12000*80.12000*80.15000*79.94000
12/10/2003 11:10:00*80.11000*80.11000*80.15000*79.99000
12/10/2003 11:15:00*80.11000*80.17000*80.19000*80.09000
12/10/2003 11:20:00*80.16000*80.16000*80.22000*80.08000
12/10/2003 11:25:00*80.16000*80.20000*80.23000*80.14000
12/10/2003 11:30:00*80.19000*80.19000*80.27000*80.11000
12/10/2003 11:35:00*80.20000*80.22000*80.23000*80.20000
12/10/2003 11:40:00*80.21000*80.28000*80.28000*80.12000
12/10/2003 11:45:00*80.26000*80.20000*80.28000*80.19000
12/10/2003 11:50:00*80.19000*80.20000*80.24000*80.18000
12/10/2003 11:55:00*80.21000*80.26000*80.26000*80.18000
12/10/2003 12:00:00*80.23000*80.28000*80.28000*80.19000
12/10/2003 12:05:00*80.25000*80.26000*80.30000*80.24000
12/10/2003 12:10:00*80.25000*80.23000*80.31000*80.09000
12/10/2003 12:15:00*80.24000*80.26000*80.26000*80.22000
12/10/2003 12:20:00*80.26000*80.24000*80.29000*80.15000
12/10/2003 12:25:00*80.23000*80.20000*80.30000*80.17000
12/10/2003 12:30:00*80.17000*80.21000*80.29000*80.13000
12/10/2003 12:35:00*80.24000*80.23000*80.29000*80.18000
12/10/2003 12:40:00*80.19000*80.23000*80.25000*80.10000
12/10/2003 12:45:00*80.24000*80.20000*80.24000*80.14000
12/10/2003 12:50:00*80.19000*80.20000*80.21000*80.16000
12/10/2003 12:55:00*80.15000*80.20000*80.27000*80.13000
12/10/2003 13:00:00*80.22000*80.24000*80.27000*80.17000
12/10/2003 13:05:00*80.27000*80.24000*80.27000*80.18000
12/10/2003 13:10:00*80.24000*80.26000*80.27000*80.16000
12/10/2003 13:15:00*80.23000*80.23000*80.26000*80.16000
12/10/2003 13:20:00*80.24000*80.24000*80.24000*80.16000
12/10/2003 13:25:00*80.18000*80.22000*80.24000*80.18000
12/10/2003 13:30:00*80.20000*80.21000*80.26000*80.16000
12/10/2003 13:35:00*80.22000*80.14000*80.22000*80.14000
12/10/2003 13:40:00*80.20000*80.14000*80.30000*80.14000
12/10/2003 13:45:00*80.16000*80.19000*80.21000*80.11000
12/10/2003 13:50:00*80.17000*80.19000*80.19000*80.15000
12/10/2003 13:55:00*80.21000*80.24000*80.24000*80.09000
12/10/2003 14:00:00*80.16000*80.18000*80.30000*80.09000
12/10/2003 14:05:00*80.17000*80.18000*80.26000*80.08000
12/10/2003 14:10:00*80.17000*80.17000*80.18000*80.09000
12/10/2003 14:15:00*80.17000*80.16000*80.18000*80.13000
12/10/2003 14:20:00*80.14000*80.06000*80.16000*80.06000
12/10/2003 14:25:00*80.05000*80.11000*80.11000*80.05000
12/10/2003 14:30:00*80.07000*80.09000*80.13000*80.07000
12/10/2003 14:35:00*80.10000*80.11000*80.12000*80.07000
12/10/2003 14:40:00*80.07000*80.14000*80.18000*80.07000
12/10/2003 14:45:00*80.15000*80.11000*80.15000*80.08000
12/10/2003 14:50:00*80.10000*80.09000*80.13000*80.07000
12/10/2003 14:55:00*80.09000*80.13000*80.13000*80.08000
12/10/2003 15:00:00*80.11000*80.08000*80.11000*80.05000
12/10/2003 15:05:00*80.07000*80.08000*80.12000*80.04000
12/10/2003 15:10:00*80.08000*80.06000*80.08000*80.03000
12/10/2003 15:15:00*80.02000*80.04000*80.08000*80.00000
12/10/2003 15:20:00*80.02000*80.01000*80.02000*79.98000
12/10/2003 15:25:00*80.00000*80.00000*80.02000*79.99000
12/10/2003 15:30:00*79.99000*79.98000*80.01000*79.96000
12/10/2003 15:35:00*80.00000*80.00000*80.02000*79.99000
12/10/2003 15:40:00*79.99000*79.99000*80.00000*79.96000
12/10/2003 15:45:00*79.97000*79.99000*80.01000*79.95000
12/10/2003 15:50:00*79.98000*80.02000*80.04000*79.98000
12/10/2003 15:55:00*80.00000*80.01000*80.04000*79.99000
12/10/2003 16:00:00*79.94000*80.01000*80.02000*79.94000
