12/21/2003 17:05:00*79.46000*79.34000*79.46000*79.23000
12/21/2003 17:10:00*79.38000*79.46000*79.46000*79.34000
12/21/2003 17:15:00*79.38000*79.40000*79.42000*79.35000
12/21/2003 17:20:00*79.39000*79.37000*79.40000*79.35000
12/21/2003 17:25:00*79.38000*79.35000*79.38000*79.34000
12/21/2003 17:30:00*79.41000*79.33000*79.41000*79.33000
12/21/2003 17:35:00*79.34000*79.33000*79.34000*79.30000
12/21/2003 17:40:00*79.29000*79.35000*79.35000*79.29000
12/21/2003 17:45:00*79.33000*79.34000*79.34000*79.30000
12/21/2003 17:50:00*79.31000*79.33000*79.38000*79.30000
12/21/2003 17:55:00*79.32000*79.35000*79.37000*79.32000
12/21/2003 18:00:00*79.35000*79.33000*79.37000*79.32000
12/21/2003 18:05:00*79.34000*79.33000*79.36000*79.32000
12/21/2003 18:10:00*79.36000*79.30000*79.36000*79.26000
12/21/2003 18:15:00*79.31000*79.29000*79.45000*79.29000
12/21/2003 18:20:00*79.32000*79.22000*79.33000*79.20000
12/21/2003 18:25:00*79.22000*79.29000*79.30000*79.22000
12/21/2003 18:30:00*79.30000*79.30000*79.33000*79.27000
12/21/2003 18:35:00*79.32000*79.30000*79.33000*79.30000
12/21/2003 18:40:00*79.31000*79.29000*79.33000*79.29000
12/21/2003 18:45:00*79.29000*79.30000*79.33000*79.27000
12/21/2003 18:50:00*79.29000*79.25000*79.29000*79.24000
12/21/2003 18:55:00*79.24000*79.14000*79.27000*79.14000
12/21/2003 19:00:00*79.15000*79.15000*79.19000*79.14000
12/21/2003 19:05:00*79.13000*79.05000*79.13000*79.04000
12/21/2003 19:10:00*79.09000*79.11000*79.12000*79.08000
12/21/2003 19:15:00*79.09000*79.12000*79.12000*79.08000
12/21/2003 19:20:00*79.11000*79.06000*79.14000*79.03000
12/21/2003 19:25:00*79.04000*79.09000*79.11000*79.03000
12/21/2003 19:30:00*79.08000*79.09000*79.13000*79.08000
12/21/2003 19:35:00*79.12000*79.12000*79.15000*79.10000
12/21/2003 19:40:00*79.14000*79.14000*79.14000*79.10000
12/21/2003 19:45:00*79.12000*79.12000*79.14000*79.11000
12/21/2003 19:50:00*79.13000*79.17000*79.17000*79.13000
12/21/2003 19:55:00*79.16000*79.15000*79.23000*79.15000
12/21/2003 20:00:00*79.16000*79.16000*79.20000*79.15000
12/21/2003 20:05:00*79.18000*79.18000*79.20000*79.12000
12/21/2003 20:10:00*79.17000*79.17000*79.19000*79.16000
12/21/2003 20:15:00*79.20000*79.16000*79.20000*79.15000
12/21/2003 20:20:00*79.17000*79.16000*79.17000*79.13000
12/21/2003 20:25:00*79.17000*79.15000*79.17000*79.12000
12/21/2003 20:30:00*79.12000*79.14000*79.16000*79.11000
12/21/2003 20:35:00*79.14000*79.11000*79.16000*79.10000
12/21/2003 20:40:00*79.09000*79.08000*79.11000*79.06000
12/21/2003 20:45:00*79.05000*79.06000*79.10000*79.05000
12/21/2003 20:50:00*79.07000*79.06000*79.10000*79.05000
12/21/2003 20:55:00*79.06000*79.05000*79.09000*79.03000
12/21/2003 21:00:00*79.07000*79.02000*79.07000*79.02000
12/21/2003 21:05:00*79.06000*79.05000*79.08000*79.03000
12/21/2003 21:10:00*79.08000*79.08000*79.10000*79.04000
12/21/2003 21:15:00*79.07000*79.10000*79.11000*79.07000
12/21/2003 21:20:00*79.11000*79.08000*79.12000*79.08000
12/21/2003 21:25:00*79.08000*79.06000*79.11000*79.06000
12/21/2003 21:30:00*79.08000*79.09000*79.11000*79.08000
12/21/2003 21:35:00*79.14000*79.11000*79.14000*79.08000
12/21/2003 21:40:00*79.13000*79.13000*79.15000*79.10000
12/21/2003 21:45:00*79.14000*79.13000*79.17000*79.11000
12/21/2003 21:50:00*79.14000*79.17000*79.17000*79.13000
12/21/2003 21:55:00*79.13000*79.16000*79.16000*79.13000
12/21/2003 22:00:00*79.16000*79.16000*79.20000*79.13000
12/21/2003 22:05:00*79.19000*79.17000*79.19000*79.14000
12/21/2003 22:10:00*79.21000*79.19000*79.21000*79.13000
12/21/2003 22:15:00*79.19000*79.14000*79.19000*79.13000
12/21/2003 22:20:00*79.13000*79.21000*79.21000*79.13000
12/21/2003 22:25:00*79.19000*79.17000*79.20000*79.17000
12/21/2003 22:30:00*79.20000*79.18000*79.21000*79.18000
12/21/2003 22:35:00*79.17000*79.21000*79.23000*79.17000
12/21/2003 22:40:00*79.22000*79.20000*79.24000*79.19000
12/21/2003 22:45:00*79.21000*79.19000*79.24000*79.18000
12/21/2003 22:50:00*79.18000*79.24000*79.24000*79.18000
12/21/2003 22:55:00*79.24000*79.20000*79.24000*79.18000
12/21/2003 23:00:00*79.20000*79.23000*79.23000*79.18000
12/21/2003 23:05:00*79.23000*79.21000*79.23000*79.21000
12/21/2003 23:10:00*79.22000*79.21000*79.23000*79.18000
12/21/2003 23:15:00*79.20000*79.15000*79.24000*79.14000
12/21/2003 23:20:00*79.15000*79.20000*79.20000*79.13000
12/21/2003 23:25:00*79.19000*79.16000*79.20000*79.15000
12/21/2003 23:30:00*79.18000*79.19000*79.19000*79.14000
12/21/2003 23:35:00*79.18000*79.15000*79.18000*79.12000
12/21/2003 23:40:00*79.18000*79.17000*79.19000*79.11000
12/21/2003 23:45:00*79.15000*79.11000*79.18000*79.11000
12/21/2003 23:50:00*79.14000*79.15000*79.17000*79.11000
12/21/2003 23:55:00*79.16000*79.11000*79.17000*79.06000
12/22/2003 00:00:00*79.10000*79.06000*79.13000*79.02000
12/22/2003 00:05:00*79.05000*79.05000*79.11000*79.03000
12/22/2003 00:10:00*79.08000*79.12000*79.12000*79.06000
12/22/2003 00:15:00*79.14000*79.08000*79.17000*79.08000
12/22/2003 00:20:00*79.09000*79.13000*79.13000*79.07000
12/22/2003 00:25:00*79.07000*79.10000*79.15000*79.07000
12/22/2003 00:30:00*79.08000*79.05000*79.11000*79.01000
12/22/2003 00:35:00*79.02000*79.04000*79.10000*79.02000
12/22/2003 00:40:00*79.05000*79.08000*79.08000*79.03000
12/22/2003 00:45:00*79.07000*79.05000*79.10000*79.03000
12/22/2003 00:50:00*79.04000*79.10000*79.24000*79.02000
12/22/2003 00:55:00*79.07000*79.06000*79.14000*79.03000
12/22/2003 01:00:00*79.07000*79.11000*79.12000*79.07000
12/22/2003 01:05:00*79.12000*79.06000*79.15000*79.04000
12/22/2003 01:10:00*79.11000*79.00000*79.11000*78.99000
12/22/2003 01:15:00*79.04000*79.03000*79.08000*78.99000
12/22/2003 01:20:00*79.05000*79.13000*79.13000*79.03000
12/22/2003 01:25:00*79.08000*79.11000*79.13000*79.05000
12/22/2003 01:30:00*79.11000*79.13000*79.16000*79.10000
12/22/2003 01:35:00*79.12000*79.19000*79.22000*79.12000
12/22/2003 01:40:00*79.14000*79.16000*79.22000*79.13000
12/22/2003 01:45:00*79.16000*79.17000*79.18000*79.13000
12/22/2003 01:50:00*79.16000*79.21000*79.23000*79.15000
12/22/2003 01:55:00*79.20000*79.18000*79.25000*79.17000
12/22/2003 02:00:00*79.17000*79.22000*79.22000*79.17000
12/22/2003 02:05:00*79.20000*79.16000*79.20000*79.15000
12/22/2003 02:10:00*79.14000*79.22000*79.24000*79.14000
12/22/2003 02:15:00*79.23000*79.21000*79.38000*79.14000
12/22/2003 02:20:00*79.18000*79.23000*79.26000*79.18000
12/22/2003 02:25:00*79.21000*79.23000*79.26000*79.18000
12/22/2003 02:30:00*79.24000*79.23000*79.26000*79.01000
12/22/2003 02:35:00*79.22000*79.19000*79.25000*79.17000
12/22/2003 02:40:00*79.20000*79.25000*79.25000*79.17000
12/22/2003 02:45:00*79.22000*79.17000*79.30000*79.17000
12/22/2003 02:50:00*79.19000*79.18000*79.22000*79.16000
12/22/2003 02:55:00*79.18000*79.18000*79.18000*79.14000
12/22/2003 03:00:00*79.18000*79.16000*79.20000*79.13000
12/22/2003 03:05:00*79.19000*79.11000*79.21000*79.10000
12/22/2003 03:10:00*79.13000*79.11000*79.18000*79.08000
12/22/2003 03:15:00*79.09000*79.12000*79.17000*79.03000
12/22/2003 03:20:00*79.06000*79.13000*79.18000*79.04000
12/22/2003 03:25:00*79.10000*79.14000*79.17000*79.06000
12/22/2003 03:30:00*79.15000*79.03000*79.19000*79.01000
12/22/2003 03:35:00*79.15000*79.20000*79.21000*79.04000
12/22/2003 03:40:00*79.14000*79.19000*79.25000*79.09000
12/22/2003 03:45:00*79.18000*79.12000*79.22000*79.09000
12/22/2003 03:50:00*79.11000*79.20000*79.22000*79.08000
12/22/2003 03:55:00*79.14000*79.18000*79.23000*79.10000
12/22/2003 04:00:00*79.12000*79.13000*79.23000*79.10000
12/22/2003 04:05:00*79.22000*79.06000*79.23000*79.00000
12/22/2003 04:10:00*79.08000*79.15000*79.15000*79.01000
12/22/2003 04:15:00*79.06000*79.05000*79.18000*79.05000
12/22/2003 04:20:00*79.13000*79.14000*79.17000*79.04000
12/22/2003 04:25:00*79.13000*79.14000*79.17000*79.05000
12/22/2003 04:30:00*79.17000*79.17000*79.20000*79.07000
12/22/2003 04:35:00*79.06000*79.19000*79.20000*79.06000
12/22/2003 04:40:00*79.21000*79.10000*79.21000*79.01000
12/22/2003 04:45:00*79.10000*79.06000*79.14000*78.98000
12/22/2003 04:50:00*79.05000*79.07000*79.11000*78.98000
12/22/2003 04:55:00*79.00000*79.10000*79.10000*79.00000
12/22/2003 05:00:00*79.09000*79.07000*79.13000*78.94000
12/22/2003 05:05:00*79.00000*78.99000*79.11000*78.95000
12/22/2003 05:10:00*79.07000*79.10000*79.12000*79.00000
12/22/2003 05:15:00*79.09000*79.06000*79.13000*79.02000
12/22/2003 05:20:00*79.08000*79.11000*79.20000*79.01000
12/22/2003 05:25:00*79.15000*79.05000*79.20000*79.03000
12/22/2003 05:30:00*79.06000*79.10000*79.13000*78.97000
12/22/2003 05:35:00*79.02000*79.08000*79.17000*78.99000
12/22/2003 05:40:00*79.07000*79.07000*79.20000*78.97000
12/22/2003 05:45:00*78.99000*79.07000*79.17000*78.99000
12/22/2003 05:50:00*79.09000*79.21000*79.21000*79.07000
12/22/2003 05:55:00*79.17000*79.17000*79.24000*79.10000
12/22/2003 06:00:00*79.18000*79.13000*79.20000*79.10000
12/22/2003 06:05:00*79.13000*79.07000*79.16000*79.06000
12/22/2003 06:10:00*79.07000*79.16000*79.17000*79.02000
12/22/2003 06:15:00*79.13000*79.09000*79.17000*79.09000
12/22/2003 06:20:00*79.09000*79.02000*79.14000*78.92000
12/22/2003 06:25:00*78.97000*78.99000*79.08000*78.95000
12/22/2003 06:30:00*79.07000*79.03000*79.13000*78.99000
12/22/2003 06:35:00*79.03000*78.96000*79.10000*78.96000
12/22/2003 06:40:00*78.99000*78.97000*79.10000*78.89000
12/22/2003 06:45:00*78.98000*78.92000*78.98000*78.87000
12/22/2003 06:50:00*78.91000*78.89000*78.98000*78.87000
12/22/2003 06:55:00*79.08000*78.88000*79.08000*78.83000
12/22/2003 07:00:00*78.90000*78.88000*78.92000*78.84000
12/22/2003 07:05:00*78.88000*78.78000*78.90000*78.78000
12/22/2003 07:10:00*78.79000*78.85000*78.85000*78.73000
12/22/2003 07:15:00*78.80000*78.78000*78.83000*78.73000
12/22/2003 07:20:00*78.79000*78.84000*78.85000*78.72000
12/22/2003 07:25:00*78.82000*78.89000*78.91000*78.80000
12/22/2003 07:30:00*78.89000*78.87000*78.89000*78.86000
12/22/2003 07:35:00*78.86000*78.94000*78.96000*78.86000
12/22/2003 07:40:00*78.96000*78.98000*79.01000*78.93000
12/22/2003 07:45:00*78.94000*78.96000*78.99000*78.92000
12/22/2003 07:50:00*78.96000*78.94000*78.96000*78.93000
12/22/2003 07:55:00*78.98000*78.90000*78.98000*78.89000
12/22/2003 08:00:00*78.89000*78.85000*78.89000*78.84000
12/22/2003 08:05:00*78.86000*78.87000*78.89000*78.80000
12/22/2003 08:10:00*78.88000*78.96000*79.01000*78.86000
12/22/2003 08:15:00*78.98000*78.94000*79.02000*78.87000
12/22/2003 08:20:00*78.90000*79.06000*79.08000*78.90000
12/22/2003 08:25:00*78.99000*79.01000*79.06000*78.95000
12/22/2003 08:30:00*79.07000*79.13000*79.13000*78.99000
12/22/2003 08:35:00*79.05000*79.10000*79.15000*79.02000
12/22/2003 08:40:00*79.14000*79.14000*79.17000*79.03000
12/22/2003 08:45:00*79.12000*79.14000*79.16000*79.04000
12/22/2003 08:50:00*79.19000*79.08000*79.19000*79.02000
12/22/2003 08:55:00*79.10000*79.08000*79.17000*78.99000
12/22/2003 09:00:00*79.09000*79.05000*79.13000*79.02000
12/22/2003 09:05:00*79.11000*78.99000*79.20000*78.98000
12/22/2003 09:10:00*79.07000*79.07000*79.12000*78.95000
12/22/2003 09:15:00*79.09000*79.14000*79.15000*79.03000
12/22/2003 09:20:00*79.18000*79.09000*79.18000*79.03000
12/22/2003 09:25:00*79.02000*79.09000*79.11000*78.93000
12/22/2003 09:30:00*79.09000*79.10000*79.19000*78.94000
12/22/2003 09:35:00*79.13000*79.06000*79.16000*79.04000
12/22/2003 09:40:00*79.13000*79.05000*79.13000*78.97000
12/22/2003 09:45:00*79.05000*79.02000*79.10000*78.96000
12/22/2003 09:50:00*79.04000*79.03000*79.06000*78.93000
12/22/2003 09:55:00*79.01000*78.92000*79.07000*78.90000
12/22/2003 10:00:00*78.93000*78.83000*79.02000*78.82000
12/22/2003 10:05:00*78.89000*78.94000*78.96000*78.81000
12/22/2003 10:10:00*78.93000*78.97000*79.00000*78.87000
12/22/2003 10:15:00*78.88000*78.90000*79.03000*78.88000
12/22/2003 10:20:00*78.98000*79.02000*79.02000*78.90000
12/22/2003 10:25:00*78.99000*78.93000*79.04000*78.92000
12/22/2003 10:30:00*78.99000*78.94000*79.03000*78.93000
12/22/2003 10:35:00*78.95000*78.95000*79.04000*78.93000
12/22/2003 10:40:00*78.99000*79.00000*79.02000*78.92000
12/22/2003 10:45:00*79.00000*78.91000*79.00000*78.87000
12/22/2003 10:50:00*78.97000*78.97000*79.02000*78.89000
12/22/2003 10:55:00*78.97000*78.97000*78.99000*78.87000
12/22/2003 11:00:00*78.96000*78.85000*78.97000*78.84000
12/22/2003 11:05:00*78.86000*78.83000*78.96000*78.83000
12/22/2003 11:10:00*78.90000*78.88000*78.95000*78.82000
12/22/2003 11:15:00*78.89000*78.93000*78.93000*78.82000
12/22/2003 11:20:00*78.91000*78.82000*78.93000*78.79000
12/22/2003 11:25:00*78.87000*78.85000*78.91000*78.81000
12/22/2003 11:30:00*78.90000*78.91000*78.93000*78.82000
12/22/2003 11:35:00*78.96000*78.85000*78.96000*78.79000
12/22/2003 11:40:00*78.86000*78.85000*78.91000*78.77000
12/22/2003 11:45:00*78.88000*78.79000*78.88000*78.79000
12/22/2003 11:50:00*78.84000*78.87000*78.88000*78.78000
12/22/2003 11:55:00*78.86000*78.86000*78.90000*78.79000
12/22/2003 12:00:00*78.90000*78.82000*78.90000*78.77000
12/22/2003 12:05:00*78.81000*78.78000*78.89000*78.76000
12/22/2003 12:10:00*78.84000*78.86000*78.91000*78.78000
12/22/2003 12:15:00*78.81000*78.84000*78.90000*78.78000
12/22/2003 12:20:00*78.85000*78.84000*78.87000*78.78000
12/22/2003 12:25:00*78.83000*78.77000*78.86000*78.75000
12/22/2003 12:30:00*78.83000*78.84000*78.85000*78.72000
12/22/2003 12:35:00*78.83000*78.83000*78.86000*78.72000
12/22/2003 12:40:00*78.84000*78.80000*78.85000*78.75000
12/22/2003 12:45:00*78.82000*78.82000*78.85000*78.76000
12/22/2003 12:50:00*78.84000*78.86000*78.88000*78.78000
12/22/2003 12:55:00*78.80000*78.83000*78.88000*78.79000
12/22/2003 13:00:00*78.85000*78.86000*78.87000*78.79000
12/22/2003 13:05:00*78.87000*78.82000*78.93000*78.79000
12/22/2003 13:10:00*78.83000*78.86000*78.89000*78.78000
12/22/2003 13:15:00*78.86000*78.87000*78.88000*78.77000
12/22/2003 13:20:00*78.87000*78.89000*78.89000*78.80000
12/22/2003 13:25:00*78.87000*78.82000*78.89000*78.80000
12/22/2003 13:30:00*78.87000*78.78000*78.90000*78.78000
12/22/2003 13:35:00*78.86000*78.87000*78.91000*78.80000
12/22/2003 13:40:00*78.80000*78.90000*78.91000*78.80000
12/22/2003 13:45:00*78.89000*78.82000*78.93000*78.81000
12/22/2003 13:50:00*78.88000*78.86000*78.92000*78.79000
12/22/2003 13:55:00*78.80000*78.88000*78.93000*78.77000
12/22/2003 14:00:00*78.88000*78.85000*78.90000*78.80000
12/22/2003 14:05:00*78.86000*78.88000*79.00000*78.81000
12/22/2003 14:10:00*78.86000*78.82000*78.88000*78.78000
12/22/2003 14:15:00*78.77000*78.83000*78.95000*78.76000
12/22/2003 14:20:00*78.77000*78.84000*78.89000*78.77000
12/22/2003 14:25:00*78.84000*78.76000*78.85000*78.76000
12/22/2003 14:30:00*78.82000*78.82000*78.84000*78.75000
12/22/2003 14:35:00*78.84000*78.85000*78.85000*78.77000
12/22/2003 14:40:00*78.84000*78.83000*78.85000*78.76000
12/22/2003 14:45:00*78.81000*78.85000*78.92000*78.77000
12/22/2003 14:50:00*78.78000*78.80000*78.87000*78.75000
12/22/2003 14:55:00*78.79000*78.87000*78.87000*78.76000
12/22/2003 15:00:00*78.88000*78.88000*78.91000*78.81000
12/22/2003 15:05:00*78.90000*78.88000*78.94000*78.83000
12/22/2003 15:10:00*78.83000*78.85000*78.89000*78.78000
12/22/2003 15:15:00*78.84000*78.86000*78.88000*78.76000
12/22/2003 15:20:00*78.77000*78.86000*78.86000*78.76000
12/22/2003 15:25:00*78.86000*78.81000*78.86000*78.80000
12/22/2003 15:30:00*78.87000*78.81000*78.88000*78.80000
12/22/2003 15:35:00*78.84000*78.87000*78.89000*78.80000
12/22/2003 15:40:00*78.87000*78.89000*78.89000*78.80000
12/22/2003 15:45:00*78.84000*78.82000*78.91000*78.81000
12/22/2003 15:50:00*78.88000*78.87000*78.89000*78.81000
12/22/2003 15:55:00*78.86000*78.88000*78.91000*78.86000
12/22/2003 16:00:00*78.86000*78.88000*78.91000*78.85000
