02/16/2004 17:05:00*83.60000*83.60000*83.64000*83.59000
02/16/2004 17:10:00*83.61000*83.60000*83.62000*83.57000
02/16/2004 17:15:00*83.60000*83.52000*83.62000*83.52000
02/16/2004 17:20:00*83.54000*83.58000*83.58000*83.52000
02/16/2004 17:25:00*83.57000*83.55000*83.59000*83.54000
02/16/2004 17:30:00*83.55000*83.57000*83.59000*83.54000
02/16/2004 17:35:00*83.58000*83.53000*83.58000*83.51000
02/16/2004 17:40:00*83.54000*83.52000*83.56000*83.47000
02/16/2004 17:45:00*83.53000*83.53000*83.54000*83.50000
02/16/2004 17:50:00*83.51000*83.53000*83.55000*83.50000
02/16/2004 17:55:00*83.55000*83.53000*83.55000*83.51000
02/16/2004 18:00:00*83.52000*83.50000*83.54000*83.49000
02/16/2004 18:05:00*83.48000*83.50000*83.52000*83.47000
02/16/2004 18:10:00*83.51000*83.51000*83.53000*83.49000
02/16/2004 18:15:00*83.52000*83.51000*83.57000*83.50000
02/16/2004 18:20:00*83.54000*83.51000*83.56000*83.50000
02/16/2004 18:25:00*83.52000*83.53000*83.55000*83.50000
02/16/2004 18:30:00*83.56000*83.55000*83.58000*83.53000
02/16/2004 18:35:00*83.57000*83.57000*83.58000*83.54000
02/16/2004 18:40:00*83.58000*83.56000*83.58000*83.54000
02/16/2004 18:45:00*83.56000*83.54000*83.60000*83.54000
02/16/2004 18:50:00*83.57000*83.50000*83.57000*83.50000
02/16/2004 18:55:00*83.50000*83.46000*83.53000*83.45000
02/16/2004 19:00:00*83.49000*83.46000*83.51000*83.45000
02/16/2004 19:05:00*83.50000*83.46000*83.50000*83.44000
02/16/2004 19:10:00*83.47000*83.48000*83.50000*83.44000
02/16/2004 19:15:00*83.49000*83.48000*83.49000*83.43000
02/16/2004 19:20:00*83.47000*83.48000*83.50000*83.46000
02/16/2004 19:25:00*83.47000*83.50000*83.51000*83.46000
02/16/2004 19:30:00*83.50000*83.51000*83.54000*83.48000
02/16/2004 19:35:00*83.50000*83.53000*83.54000*83.50000
02/16/2004 19:40:00*83.52000*83.52000*83.54000*83.50000
02/16/2004 19:45:00*83.53000*83.48000*83.53000*83.47000
02/16/2004 19:50:00*83.48000*83.50000*83.51000*83.48000
02/16/2004 19:55:00*83.49000*83.50000*83.53000*83.47000
02/16/2004 20:00:00*83.50000*83.50000*83.52000*83.49000
02/16/2004 20:05:00*83.51000*83.53000*83.55000*83.50000
02/16/2004 20:10:00*83.54000*83.53000*83.54000*83.51000
02/16/2004 20:15:00*83.52000*83.52000*83.55000*83.51000
02/16/2004 20:20:00*83.52000*83.53000*83.54000*83.52000
02/16/2004 20:25:00*83.55000*83.52000*83.55000*83.51000
02/16/2004 20:30:00*83.51000*83.51000*83.54000*83.50000
02/16/2004 20:35:00*83.52000*83.53000*83.55000*83.51000
02/16/2004 20:40:00*83.54000*83.52000*83.54000*83.48000
02/16/2004 20:45:00*83.53000*83.51000*83.55000*83.50000
02/16/2004 20:50:00*83.50000*83.51000*83.52000*83.48000
02/16/2004 20:55:00*83.52000*83.52000*83.55000*83.50000
02/16/2004 21:00:00*83.53000*83.54000*83.56000*83.51000
02/16/2004 21:05:00*83.52000*83.56000*83.57000*83.52000
02/16/2004 21:10:00*83.55000*83.56000*83.58000*83.54000
02/16/2004 21:15:00*83.55000*83.57000*83.59000*83.54000
02/16/2004 21:20:00*83.58000*83.65000*83.66000*83.53000
02/16/2004 21:25:00*83.65000*83.75000*83.75000*83.64000
02/16/2004 21:30:00*83.72000*83.76000*83.80000*83.71000
02/16/2004 21:35:00*83.74000*83.72000*83.76000*83.71000
02/16/2004 21:40:00*83.71000*83.78000*83.80000*83.70000
02/16/2004 21:45:00*83.77000*83.80000*83.82000*83.77000
02/16/2004 21:50:00*83.81000*83.76000*83.81000*83.74000
02/16/2004 21:55:00*83.77000*83.77000*83.79000*83.73000
02/16/2004 22:00:00*83.76000*83.76000*83.79000*83.74000
02/16/2004 22:05:00*83.76000*83.80000*83.82000*83.76000
02/16/2004 22:10:00*83.81000*83.79000*83.83000*83.76000
02/16/2004 22:15:00*83.80000*83.82000*83.85000*83.78000
02/16/2004 22:20:00*83.85000*83.78000*83.87000*83.75000
02/16/2004 22:25:00*83.79000*83.77000*83.89000*83.77000
02/16/2004 22:30:00*83.76000*83.72000*83.83000*83.70000
02/16/2004 22:35:00*83.73000*83.76000*83.77000*83.72000
02/16/2004 22:40:00*83.76000*83.95000*84.06000*83.75000
02/16/2004 22:45:00*83.99000*83.81000*84.02000*83.74000
02/16/2004 22:50:00*83.78000*83.78000*83.81000*83.74000
02/16/2004 22:55:00*83.79000*83.78000*83.82000*83.77000
02/16/2004 23:00:00*83.79000*83.76000*83.80000*83.73000
02/16/2004 23:05:00*83.77000*83.81000*83.82000*83.75000
02/16/2004 23:10:00*83.78000*83.74000*83.81000*83.73000
02/16/2004 23:15:00*83.76000*83.76000*83.78000*83.73000
02/16/2004 23:20:00*83.79000*83.78000*83.79000*83.76000
02/16/2004 23:25:00*83.77000*83.76000*83.80000*83.75000
02/16/2004 23:30:00*83.75000*83.77000*83.79000*83.73000
02/16/2004 23:35:00*83.77000*83.77000*83.79000*83.76000
02/16/2004 23:40:00*83.78000*83.77000*83.79000*83.74000
02/16/2004 23:45:00*83.76000*83.79000*83.79000*83.75000
02/16/2004 23:50:00*83.78000*83.81000*83.82000*83.78000
02/16/2004 23:55:00*83.79000*83.83000*83.86000*83.79000
02/17/2004 00:00:00*83.82000*83.90000*83.90000*83.82000
02/17/2004 00:05:00*83.88000*83.93000*83.95000*83.88000
02/17/2004 00:10:00*83.93000*83.95000*83.98000*83.92000
02/17/2004 00:15:00*83.95000*83.94000*83.99000*83.94000
02/17/2004 00:20:00*83.93000*83.98000*83.99000*83.92000
02/17/2004 00:25:00*83.97000*83.97000*83.99000*83.94000
02/17/2004 00:30:00*83.98000*84.00000*84.03000*83.96000
02/17/2004 00:35:00*83.99000*84.08000*84.09000*83.99000
02/17/2004 00:40:00*84.07000*84.04000*84.09000*84.03000
02/17/2004 00:45:00*84.03000*84.04000*84.06000*83.99000
02/17/2004 00:50:00*84.05000*84.09000*84.10000*84.02000
02/17/2004 00:55:00*84.09000*84.08000*84.13000*84.04000
02/17/2004 01:00:00*84.06000*84.00000*84.14000*83.99000
02/17/2004 01:05:00*84.03000*84.02000*84.04000*83.96000
02/17/2004 01:10:00*84.02000*84.00000*84.03000*83.97000
02/17/2004 01:15:00*84.01000*83.98000*84.01000*83.95000
02/17/2004 01:20:00*83.97000*84.00000*84.01000*83.95000
02/17/2004 01:25:00*84.02000*84.04000*84.04000*83.99000
02/17/2004 01:30:00*83.99000*83.97000*84.04000*83.97000
02/17/2004 01:35:00*83.97000*83.94000*83.99000*83.93000
02/17/2004 01:40:00*83.95000*83.90000*83.95000*83.90000
02/17/2004 01:45:00*83.89000*83.93000*83.94000*83.89000
02/17/2004 01:50:00*83.94000*83.93000*83.96000*83.91000
02/17/2004 01:55:00*83.94000*83.93000*83.97000*83.92000
02/17/2004 02:00:00*83.92000*83.95000*83.96000*83.91000
02/17/2004 02:05:00*83.96000*84.05000*84.06000*83.93000
02/17/2004 02:10:00*84.04000*84.10000*84.13000*84.00000
02/17/2004 02:15:00*84.09000*84.12000*84.19000*84.09000
02/17/2004 02:20:00*84.12000*84.09000*84.19000*84.05000
02/17/2004 02:25:00*84.08000*84.09000*84.21000*84.07000
02/17/2004 02:30:00*84.10000*84.08000*84.15000*84.03000
02/17/2004 02:35:00*84.07000*84.13000*84.13000*84.05000
02/17/2004 02:40:00*84.09000*84.06000*84.14000*84.05000
02/17/2004 02:45:00*84.05000*84.15000*84.15000*84.05000
02/17/2004 02:50:00*84.11000*84.09000*84.12000*84.08000
02/17/2004 02:55:00*84.11000*84.10000*84.14000*84.03000
02/17/2004 03:00:00*84.03000*84.08000*84.13000*84.03000
02/17/2004 03:05:00*84.07000*84.05000*84.13000*84.04000
02/17/2004 03:10:00*84.07000*84.07000*84.12000*84.04000
02/17/2004 03:15:00*84.08000*84.08000*84.14000*84.06000
02/17/2004 03:20:00*84.09000*84.10000*84.11000*84.07000
02/17/2004 03:25:00*84.10000*84.11000*84.22000*84.08000
02/17/2004 03:30:00*84.10000*84.11000*84.19000*84.08000
02/17/2004 03:35:00*84.13000*84.19000*84.20000*84.10000
02/17/2004 03:40:00*84.17000*84.11000*84.24000*84.11000
02/17/2004 03:45:00*84.14000*84.17000*84.23000*84.10000
02/17/2004 03:50:00*84.17000*84.17000*84.21000*84.14000
02/17/2004 03:55:00*84.15000*84.10000*84.17000*84.08000
02/17/2004 04:00:00*84.13000*84.12000*84.16000*84.08000
02/17/2004 04:05:00*84.11000*84.09000*84.17000*84.09000
02/17/2004 04:10:00*84.07000*84.07000*84.14000*84.07000
02/17/2004 04:15:00*84.02000*84.10000*84.14000*84.02000
02/17/2004 04:20:00*84.09000*84.04000*84.12000*84.01000
02/17/2004 04:25:00*84.12000*84.04000*84.12000*84.01000
02/17/2004 04:30:00*84.10000*84.07000*84.10000*83.99000
02/17/2004 04:35:00*84.03000*84.02000*84.08000*84.02000
02/17/2004 04:40:00*84.06000*84.06000*84.14000*84.02000
02/17/2004 04:45:00*84.07000*84.07000*84.12000*83.98000
02/17/2004 04:50:00*84.08000*84.06000*84.11000*84.01000
02/17/2004 04:55:00*84.12000*84.07000*84.13000*84.01000
02/17/2004 05:00:00*84.12000*84.11000*84.12000*84.02000
02/17/2004 05:05:00*84.08000*84.05000*84.09000*84.00000
02/17/2004 05:10:00*84.02000*84.06000*84.06000*83.97000
02/17/2004 05:15:00*84.07000*84.03000*84.07000*84.02000
02/17/2004 05:20:00*84.06000*84.04000*84.09000*84.03000
02/17/2004 05:25:00*84.03000*84.08000*84.10000*84.03000
02/17/2004 05:30:00*84.09000*84.07000*84.12000*84.04000
02/17/2004 05:35:00*84.06000*84.07000*84.12000*84.05000
02/17/2004 05:40:00*84.06000*84.06000*84.11000*84.04000
02/17/2004 05:45:00*84.07000*84.10000*84.12000*84.03000
02/17/2004 05:50:00*84.10000*84.14000*84.16000*84.04000
02/17/2004 05:55:00*84.13000*84.16000*84.23000*84.12000
02/17/2004 06:00:00*84.15000*84.16000*84.29000*84.14000
02/17/2004 06:05:00*84.17000*84.18000*84.27000*84.16000
02/17/2004 06:10:00*84.17000*84.17000*84.21000*84.15000
02/17/2004 06:15:00*84.18000*84.16000*84.21000*84.13000
02/17/2004 06:20:00*84.17000*84.16000*84.22000*84.11000
02/17/2004 06:25:00*84.14000*84.17000*84.19000*84.14000
02/17/2004 06:30:00*84.17000*84.17000*84.18000*84.14000
02/17/2004 06:35:00*84.18000*84.22000*84.22000*84.14000
02/17/2004 06:40:00*84.15000*84.01000*84.22000*83.99000
02/17/2004 06:45:00*84.13000*84.15000*84.18000*84.06000
02/17/2004 06:50:00*84.16000*84.18000*84.19000*84.11000
02/17/2004 06:55:00*84.21000*84.26000*84.26000*84.14000
02/17/2004 07:00:00*84.16000*84.17000*84.24000*84.11000
02/17/2004 07:05:00*84.17000*84.11000*84.20000*84.11000
02/17/2004 07:10:00*84.11000*84.15000*84.17000*84.11000
02/17/2004 07:15:00*84.14000*84.11000*84.20000*84.11000
02/17/2004 07:20:00*84.15000*84.15000*84.17000*84.11000
02/17/2004 07:25:00*84.14000*84.15000*84.19000*84.11000
02/17/2004 07:30:00*84.13000*84.13000*84.23000*84.10000
02/17/2004 07:35:00*84.14000*84.19000*84.33000*84.12000
02/17/2004 07:40:00*84.17000*84.12000*84.20000*84.06000
02/17/2004 07:45:00*84.11000*84.15000*84.18000*84.10000
02/17/2004 07:50:00*84.18000*84.16000*84.21000*84.14000
02/17/2004 07:55:00*84.16000*84.10000*84.19000*84.05000
02/17/2004 08:00:00*84.09000*84.11000*84.17000*84.07000
02/17/2004 08:05:00*84.11000*84.10000*84.21000*84.06000
02/17/2004 08:10:00*84.09000*84.10000*84.16000*84.03000
02/17/2004 08:15:00*84.11000*84.14000*84.23000*84.08000
02/17/2004 08:20:00*84.13000*84.10000*84.22000*84.10000
02/17/2004 08:25:00*84.12000*84.16000*84.19000*84.11000
02/17/2004 08:30:00*84.13000*84.14000*84.25000*84.07000
02/17/2004 08:35:00*84.14000*84.14000*84.20000*84.08000
02/17/2004 08:40:00*84.16000*84.14000*84.22000*84.10000
02/17/2004 08:45:00*84.15000*84.16000*84.25000*84.14000
02/17/2004 08:50:00*84.15000*84.15000*84.21000*84.13000
02/17/2004 08:55:00*84.16000*84.16000*84.22000*84.14000
02/17/2004 09:00:00*84.15000*84.12000*84.21000*84.10000
02/17/2004 09:05:00*84.11000*84.11000*84.19000*84.07000
02/17/2004 09:10:00*84.14000*84.16000*84.23000*84.09000
02/17/2004 09:15:00*84.12000*84.17000*84.20000*84.11000
02/17/2004 09:20:00*84.15000*84.17000*84.21000*84.14000
02/17/2004 09:25:00*84.15000*84.25000*84.25000*84.14000
02/17/2004 09:30:00*84.24000*84.27000*84.29000*84.20000
02/17/2004 09:35:00*84.26000*84.28000*84.34000*84.19000
02/17/2004 09:40:00*84.27000*84.22000*84.30000*84.22000
02/17/2004 09:45:00*84.22000*84.23000*84.33000*84.12000
02/17/2004 09:50:00*84.25000*84.25000*84.36000*84.13000
02/17/2004 09:55:00*84.24000*84.31000*84.32000*84.24000
02/17/2004 10:00:00*84.32000*84.34000*84.41000*84.27000
02/17/2004 10:05:00*84.36000*84.30000*84.41000*84.29000
02/17/2004 10:10:00*84.31000*84.33000*84.36000*84.28000
02/17/2004 10:15:00*84.31000*84.33000*84.34000*84.29000
02/17/2004 10:20:00*84.32000*84.32000*84.36000*84.31000
02/17/2004 10:25:00*84.34000*84.33000*84.38000*84.29000
02/17/2004 10:30:00*84.32000*84.37000*84.42000*84.29000
02/17/2004 10:35:00*84.38000*84.40000*84.42000*84.30000
02/17/2004 10:40:00*84.40000*84.40000*84.45000*84.34000
02/17/2004 10:45:00*84.45000*84.41000*84.50000*84.39000
02/17/2004 10:50:00*84.40000*84.37000*84.45000*84.35000
02/17/2004 10:55:00*84.39000*84.44000*84.49000*84.36000
02/17/2004 11:00:00*84.43000*84.44000*84.48000*84.40000
02/17/2004 11:05:00*84.43000*84.37000*84.46000*84.33000
02/17/2004 11:10:00*84.36000*84.40000*84.45000*84.32000
02/17/2004 11:15:00*84.36000*84.47000*84.50000*84.36000
02/17/2004 11:20:00*84.48000*84.37000*84.48000*84.36000
02/17/2004 11:25:00*84.35000*84.34000*84.40000*84.32000
02/17/2004 11:30:00*84.33000*84.32000*84.39000*84.29000
02/17/2004 11:35:00*84.33000*84.32000*84.36000*84.25000
02/17/2004 11:40:00*84.33000*84.34000*84.42000*84.30000
02/17/2004 11:45:00*84.31000*84.30000*84.37000*84.25000
02/17/2004 11:50:00*84.29000*84.31000*84.36000*84.26000
02/17/2004 11:55:00*84.33000*84.40000*84.43000*84.32000
02/17/2004 12:00:00*84.40000*84.45000*84.50000*84.31000
02/17/2004 12:05:00*84.44000*84.38000*84.45000*84.36000
02/17/2004 12:10:00*84.39000*84.39000*84.40000*84.33000
02/17/2004 12:15:00*84.38000*84.37000*84.42000*84.35000
02/17/2004 12:20:00*84.35000*84.34000*84.41000*84.33000
02/17/2004 12:25:00*84.36000*84.32000*84.49000*84.30000
02/17/2004 12:30:00*84.33000*84.31000*84.37000*84.30000
02/17/2004 12:35:00*84.34000*84.36000*84.37000*84.31000
02/17/2004 12:40:00*84.33000*84.33000*84.38000*84.31000
02/17/2004 12:45:00*84.35000*84.31000*84.44000*84.28000
02/17/2004 12:50:00*84.31000*84.32000*84.39000*84.28000
02/17/2004 12:55:00*84.31000*84.35000*84.35000*84.27000
02/17/2004 13:00:00*84.34000*84.37000*84.42000*84.31000
02/17/2004 13:05:00*84.38000*84.32000*84.42000*84.31000
02/17/2004 13:10:00*84.31000*84.31000*84.33000*84.29000
02/17/2004 13:15:00*84.32000*84.35000*84.36000*84.30000
02/17/2004 13:20:00*84.36000*84.32000*84.51000*84.31000
02/17/2004 13:25:00*84.33000*84.31000*84.35000*84.29000
02/17/2004 13:30:00*84.32000*84.37000*84.39000*84.29000
02/17/2004 13:35:00*84.34000*84.38000*84.40000*84.32000
02/17/2004 13:40:00*84.34000*84.33000*84.41000*84.30000
02/17/2004 13:45:00*84.31000*84.33000*84.34000*84.31000
02/17/2004 13:50:00*84.34000*84.29000*84.40000*84.26000
02/17/2004 13:55:00*84.33000*84.32000*84.37000*84.25000
02/17/2004 14:00:00*84.31000*84.32000*84.35000*84.25000
02/17/2004 14:05:00*84.32000*84.28000*84.35000*84.25000
02/17/2004 14:10:00*84.28000*84.32000*84.33000*84.27000
02/17/2004 14:15:00*84.31000*84.27000*84.37000*84.25000
02/17/2004 14:20:00*84.27000*84.28000*84.33000*84.25000
02/17/2004 14:25:00*84.29000*84.27000*84.30000*84.24000
02/17/2004 14:30:00*84.28000*84.25000*84.38000*84.24000
02/17/2004 14:35:00*84.26000*84.24000*84.30000*84.22000
02/17/2004 14:40:00*84.25000*84.25000*84.29000*84.22000
02/17/2004 14:45:00*84.26000*84.27000*84.35000*84.24000
02/17/2004 14:50:00*84.27000*84.30000*84.32000*84.25000
02/17/2004 14:55:00*84.29000*84.31000*84.35000*84.25000
02/17/2004 15:00:00*84.33000*84.37000*84.40000*84.31000
02/17/2004 15:05:00*84.36000*84.40000*84.41000*84.35000
02/17/2004 15:10:00*84.39000*84.32000*84.39000*84.29000
02/17/2004 15:15:00*84.33000*84.34000*84.37000*84.30000
02/17/2004 15:20:00*84.32000*84.31000*84.36000*84.30000
02/17/2004 15:25:00*84.31000*84.32000*84.45000*84.25000
02/17/2004 15:30:00*84.31000*84.32000*84.34000*84.27000
02/17/2004 15:35:00*84.31000*84.34000*84.36000*84.31000
02/17/2004 15:40:00*84.34000*84.34000*84.38000*84.30000
02/17/2004 15:45:00*84.35000*84.39000*84.40000*84.34000
02/17/2004 15:50:00*84.38000*84.42000*84.45000*84.37000
02/17/2004 15:55:00*84.45000*84.39000*84.47000*84.35000
02/17/2004 16:00:00*84.39000*84.37000*84.41000*84.34000
