04/20/2004 17:05:00*79.75000*79.68000*79.75000*79.65000
04/20/2004 17:10:00*79.68000*79.65000*79.68000*79.59000
04/20/2004 17:15:00*79.65000*79.65000*79.67000*79.64000
04/20/2004 17:20:00*79.64000*79.56000*79.65000*79.53000
04/20/2004 17:25:00*79.56000*79.60000*79.63000*79.53000
04/20/2004 17:30:00*79.61000*79.59000*79.63000*79.57000
04/20/2004 17:35:00*79.67000*79.61000*79.67000*79.57000
04/20/2004 17:40:00*79.59000*79.60000*79.60000*79.58000
04/20/2004 17:45:00*79.61000*79.60000*79.61000*79.59000
04/20/2004 17:50:00*79.60000*79.62000*79.63000*79.59000
04/20/2004 17:55:00*79.61000*79.61000*79.63000*79.59000
04/20/2004 18:00:00*79.62000*79.57000*79.65000*79.57000
04/20/2004 18:05:00*79.62000*79.56000*79.62000*79.55000
04/20/2004 18:10:00*79.57000*79.56000*79.61000*79.53000
04/20/2004 18:15:00*79.55000*79.50000*79.57000*79.50000
04/20/2004 18:20:00*79.50000*79.55000*79.56000*79.49000
04/20/2004 18:25:00*79.55000*79.53000*79.58000*79.51000
04/20/2004 18:30:00*79.54000*79.51000*79.55000*79.51000
04/20/2004 18:35:00*79.57000*79.63000*79.66000*79.57000
04/20/2004 18:40:00*79.64000*79.78000*79.78000*79.63000
04/20/2004 18:45:00*79.78000*79.86000*79.87000*79.75000
04/20/2004 18:50:00*79.87000*79.93000*79.93000*79.84000
04/20/2004 18:55:00*79.95000*79.84000*79.95000*79.82000
04/20/2004 19:00:00*79.86000*79.86000*79.87000*79.80000
04/20/2004 19:05:00*79.86000*79.86000*79.88000*79.79000
04/20/2004 19:10:00*79.87000*79.88000*79.90000*79.87000
04/20/2004 19:15:00*79.91000*79.92000*79.95000*79.88000
04/20/2004 19:20:00*79.93000*79.85000*79.93000*79.85000
04/20/2004 19:25:00*79.87000*79.74000*79.87000*79.72000
04/20/2004 19:30:00*79.73000*79.76000*79.76000*79.70000
04/20/2004 19:35:00*79.76000*79.79000*79.81000*79.76000
04/20/2004 19:40:00*79.77000*79.75000*79.79000*79.72000
04/20/2004 19:45:00*79.75000*79.81000*79.82000*79.73000
04/20/2004 19:50:00*79.81000*79.81000*79.84000*79.79000
04/20/2004 19:55:00*79.82000*79.84000*79.86000*79.77000
04/20/2004 20:00:00*79.84000*79.87000*79.92000*79.83000
04/20/2004 20:05:00*79.86000*79.84000*79.87000*79.79000
04/20/2004 20:10:00*79.85000*79.85000*79.91000*79.82000
04/20/2004 20:15:00*79.86000*79.91000*79.91000*79.84000
04/20/2004 20:20:00*79.90000*79.94000*79.94000*79.89000
04/20/2004 20:25:00*79.93000*79.91000*79.95000*79.90000
04/20/2004 20:30:00*79.90000*79.94000*79.96000*79.90000
04/20/2004 20:35:00*79.95000*79.94000*79.98000*79.92000
04/20/2004 20:40:00*79.93000*79.85000*79.94000*79.83000
04/20/2004 20:45:00*79.86000*79.88000*79.88000*79.82000
04/20/2004 20:50:00*79.85000*79.86000*79.90000*79.84000
04/20/2004 20:55:00*79.86000*79.73000*79.87000*79.72000
04/20/2004 21:00:00*79.71000*79.64000*79.80000*79.58000
04/20/2004 21:05:00*79.66000*79.53000*79.68000*79.51000
04/20/2004 21:10:00*79.54000*79.51000*79.59000*79.49000
04/20/2004 21:15:00*79.52000*79.55000*79.61000*79.50000
04/20/2004 21:20:00*79.55000*79.54000*79.57000*79.53000
04/20/2004 21:25:00*79.55000*79.53000*79.57000*79.51000
04/20/2004 21:30:00*79.54000*79.49000*79.55000*79.44000
04/20/2004 21:35:00*79.50000*79.56000*79.57000*79.48000
04/20/2004 21:40:00*79.57000*79.50000*79.58000*79.48000
04/20/2004 21:45:00*79.50000*79.46000*79.52000*79.44000
04/20/2004 21:50:00*79.46000*79.34000*79.48000*79.29000
04/20/2004 21:55:00*79.39000*79.46000*79.50000*79.30000
04/20/2004 22:00:00*79.45000*79.49000*79.55000*79.44000
04/20/2004 22:05:00*79.52000*79.46000*79.53000*79.42000
04/20/2004 22:10:00*79.48000*79.54000*79.56000*79.42000
04/20/2004 22:15:00*79.56000*79.50000*79.57000*79.50000
04/20/2004 22:20:00*79.51000*79.54000*79.56000*79.50000
04/20/2004 22:25:00*79.54000*79.52000*79.60000*79.50000
04/20/2004 22:30:00*79.51000*79.55000*79.64000*79.51000
04/20/2004 22:35:00*79.53000*79.54000*79.60000*79.52000
04/20/2004 22:40:00*79.54000*79.49000*79.55000*79.48000
04/20/2004 22:45:00*79.49000*79.48000*79.54000*79.45000
04/20/2004 22:50:00*79.51000*79.52000*79.52000*79.48000
04/20/2004 22:55:00*79.50000*79.49000*79.54000*79.48000
04/20/2004 23:00:00*79.48000*79.57000*79.57000*79.44000
04/20/2004 23:05:00*79.56000*79.55000*79.60000*79.53000
04/20/2004 23:10:00*79.54000*79.53000*79.56000*79.53000
04/20/2004 23:15:00*79.55000*79.63000*79.64000*79.54000
04/20/2004 23:20:00*79.63000*79.62000*79.68000*79.61000
04/20/2004 23:25:00*79.62000*79.65000*79.65000*79.59000
04/20/2004 23:30:00*79.65000*79.65000*79.65000*79.65000
04/20/2004 23:35:00*79.60000*79.55000*79.63000*79.54000
04/20/2004 23:40:00*79.56000*79.56000*79.59000*79.53000
04/20/2004 23:45:00*79.57000*79.55000*79.60000*79.53000
04/20/2004 23:50:00*79.54000*79.59000*79.62000*79.53000
04/20/2004 23:55:00*79.60000*79.56000*79.60000*79.55000
04/21/2004 00:00:00*79.55000*79.51000*79.59000*79.51000
04/21/2004 00:05:00*79.51000*79.48000*79.56000*79.47000
04/21/2004 00:10:00*79.47000*79.48000*79.56000*79.46000
04/21/2004 00:15:00*79.49000*79.49000*79.51000*79.45000
04/21/2004 00:20:00*79.47000*79.40000*79.49000*79.39000
04/21/2004 00:25:00*79.38000*79.41000*79.51000*79.33000
04/21/2004 00:30:00*79.41000*79.46000*79.51000*79.40000
04/21/2004 00:35:00*79.47000*79.45000*79.51000*79.42000
04/21/2004 00:40:00*79.48000*79.50000*79.50000*79.43000
04/21/2004 00:45:00*79.49000*79.50000*79.55000*79.48000
04/21/2004 00:50:00*79.51000*79.52000*79.53000*79.46000
04/21/2004 00:55:00*79.50000*79.50000*79.57000*79.49000
04/21/2004 01:00:00*79.49000*79.52000*79.55000*79.48000
04/21/2004 01:05:00*79.53000*79.53000*79.53000*79.50000
04/21/2004 01:10:00*79.52000*79.62000*79.62000*79.52000
04/21/2004 01:15:00*79.61000*79.63000*79.68000*79.59000
04/21/2004 01:20:00*79.63000*79.49000*79.63000*79.44000
04/21/2004 01:25:00*79.52000*79.50000*79.53000*79.47000
04/21/2004 01:30:00*79.48000*79.49000*79.53000*79.47000
04/21/2004 01:35:00*79.51000*79.51000*79.53000*79.47000
04/21/2004 01:40:00*79.52000*79.53000*79.55000*79.49000
04/21/2004 01:45:00*79.55000*79.57000*79.62000*79.51000
04/21/2004 01:50:00*79.58000*79.56000*79.59000*79.51000
04/21/2004 01:55:00*79.56000*79.52000*79.58000*79.50000
04/21/2004 02:00:00*79.55000*79.51000*79.56000*79.47000
04/21/2004 02:05:00*79.49000*79.57000*79.61000*79.49000
04/21/2004 02:10:00*79.56000*79.52000*79.62000*79.48000
04/21/2004 02:15:00*79.53000*79.54000*79.57000*79.49000
04/21/2004 02:20:00*79.52000*79.56000*79.61000*79.52000
04/21/2004 02:25:00*79.54000*79.54000*79.58000*79.50000
04/21/2004 02:30:00*79.53000*79.61000*79.63000*79.51000
04/21/2004 02:35:00*79.62000*79.60000*79.62000*79.52000
04/21/2004 02:40:00*79.59000*79.54000*79.60000*79.52000
04/21/2004 02:45:00*79.56000*79.58000*79.61000*79.51000
04/21/2004 02:50:00*79.55000*79.57000*79.64000*79.54000
04/21/2004 02:55:00*79.58000*79.55000*79.62000*79.54000
04/21/2004 03:00:00*79.55000*79.61000*79.62000*79.51000
04/21/2004 03:05:00*79.60000*79.56000*79.65000*79.54000
04/21/2004 03:10:00*79.55000*79.59000*79.60000*79.52000
04/21/2004 03:15:00*79.57000*79.52000*79.58000*79.50000
04/21/2004 03:20:00*79.51000*79.51000*79.54000*79.47000
04/21/2004 03:25:00*79.50000*79.43000*79.52000*79.38000
04/21/2004 03:30:00*79.44000*79.46000*79.52000*79.43000
04/21/2004 03:35:00*79.44000*79.38000*79.51000*79.38000
04/21/2004 03:40:00*79.38000*79.42000*79.43000*79.37000
04/21/2004 03:45:00*79.42000*79.44000*79.52000*79.42000
04/21/2004 03:50:00*79.45000*79.44000*79.47000*79.38000
04/21/2004 03:55:00*79.45000*79.45000*79.49000*79.42000
04/21/2004 04:00:00*79.42000*79.39000*79.45000*79.37000
04/21/2004 04:05:00*79.39000*79.37000*79.42000*79.30000
04/21/2004 04:10:00*79.37000*79.29000*79.39000*79.27000
04/21/2004 04:15:00*79.29000*79.24000*79.31000*79.19000
04/21/2004 04:20:00*79.26000*79.37000*79.38000*79.25000
04/21/2004 04:25:00*79.32000*79.38000*79.43000*79.31000
04/21/2004 04:30:00*79.39000*79.51000*79.55000*79.39000
04/21/2004 04:35:00*79.52000*79.45000*79.53000*79.44000
04/21/2004 04:40:00*79.46000*79.49000*79.50000*79.41000
04/21/2004 04:45:00*79.52000*79.56000*79.63000*79.43000
04/21/2004 04:50:00*79.57000*79.49000*79.59000*79.47000
04/21/2004 04:55:00*79.49000*79.60000*79.60000*79.48000
04/21/2004 05:00:00*79.59000*79.51000*79.59000*79.49000
04/21/2004 05:05:00*79.50000*79.53000*79.55000*79.46000
04/21/2004 05:10:00*79.52000*79.55000*79.56000*79.49000
04/21/2004 05:15:00*79.56000*79.58000*79.59000*79.51000
04/21/2004 05:20:00*79.59000*79.63000*79.66000*79.55000
04/21/2004 05:25:00*79.64000*79.63000*79.64000*79.57000
04/21/2004 05:30:00*79.62000*79.73000*79.74000*79.62000
04/21/2004 05:35:00*79.74000*79.80000*79.83000*79.73000
04/21/2004 05:40:00*79.81000*79.86000*79.90000*79.81000
04/21/2004 05:45:00*79.87000*79.85000*79.90000*79.82000
04/21/2004 05:50:00*79.85000*79.81000*79.86000*79.80000
04/21/2004 05:55:00*79.82000*79.81000*79.84000*79.77000
04/21/2004 06:00:00*79.80000*79.73000*79.83000*79.72000
04/21/2004 06:05:00*79.74000*79.76000*79.78000*79.71000
04/21/2004 06:10:00*79.76000*79.78000*79.81000*79.74000
04/21/2004 06:15:00*79.77000*79.75000*79.80000*79.74000
04/21/2004 06:20:00*79.76000*79.75000*79.77000*79.72000
04/21/2004 06:25:00*79.74000*79.71000*79.76000*79.71000
04/21/2004 06:30:00*79.72000*79.71000*79.75000*79.70000
04/21/2004 06:35:00*79.72000*79.72000*79.75000*79.68000
04/21/2004 06:40:00*79.71000*79.71000*79.74000*79.70000
04/21/2004 06:45:00*79.73000*79.68000*79.77000*79.67000
04/21/2004 06:50:00*79.67000*79.68000*79.71000*79.64000
04/21/2004 06:55:00*79.71000*79.70000*79.75000*79.66000
04/21/2004 07:00:00*79.71000*79.75000*79.77000*79.69000
04/21/2004 07:05:00*79.74000*79.66000*79.75000*79.63000
04/21/2004 07:10:00*79.67000*79.57000*79.68000*79.55000
04/21/2004 07:15:00*79.59000*79.52000*79.60000*79.45000
04/21/2004 07:20:00*79.52000*79.57000*79.62000*79.52000
04/21/2004 07:25:00*79.59000*79.59000*79.63000*79.56000
04/21/2004 07:30:00*79.61000*79.61000*79.63000*79.58000
04/21/2004 07:35:00*79.61000*79.70000*79.72000*79.60000
04/21/2004 07:40:00*79.69000*79.74000*79.76000*79.64000
04/21/2004 07:45:00*79.75000*79.74000*79.78000*79.73000
04/21/2004 07:50:00*79.75000*79.75000*79.78000*79.71000
04/21/2004 07:55:00*79.75000*79.77000*79.81000*79.68000
04/21/2004 08:00:00*79.76000*79.77000*79.81000*79.71000
04/21/2004 08:05:00*79.78000*79.72000*79.79000*79.69000
04/21/2004 08:10:00*79.71000*79.80000*79.82000*79.71000
04/21/2004 08:15:00*79.80000*79.83000*79.85000*79.75000
04/21/2004 08:20:00*79.84000*79.78000*79.87000*79.75000
04/21/2004 08:25:00*79.76000*79.85000*79.87000*79.76000
04/21/2004 08:30:00*79.86000*79.92000*79.94000*79.84000
04/21/2004 08:35:00*79.93000*79.91000*79.95000*79.90000
04/21/2004 08:40:00*79.90000*79.91000*79.94000*79.88000
04/21/2004 08:45:00*79.91000*79.91000*79.93000*79.83000
04/21/2004 08:50:00*79.90000*79.88000*79.94000*79.85000
04/21/2004 08:55:00*79.88000*79.88000*79.93000*79.83000
04/21/2004 09:00:00*79.89000*79.92000*79.95000*79.86000
04/21/2004 09:05:00*79.92000*80.00000*80.00000*79.90000
04/21/2004 09:10:00*79.99000*79.89000*80.00000*79.88000
04/21/2004 09:15:00*79.89000*79.81000*79.92000*79.78000
04/21/2004 09:20:00*79.81000*79.74000*79.83000*79.71000
04/21/2004 09:25:00*79.75000*79.77000*79.79000*79.72000
04/21/2004 09:30:00*79.77000*79.79000*79.83000*79.74000
04/21/2004 09:35:00*79.79000*79.81000*79.83000*79.77000
04/21/2004 09:40:00*79.77000*79.92000*79.98000*79.77000
04/21/2004 09:45:00*79.84000*79.97000*80.02000*79.84000
04/21/2004 09:50:00*80.00000*79.92000*80.01000*79.88000
04/21/2004 09:55:00*79.91000*79.94000*79.98000*79.86000
04/21/2004 10:00:00*79.93000*79.97000*79.98000*79.91000
04/21/2004 10:05:00*79.97000*80.09000*80.21000*79.86000
04/21/2004 10:10:00*80.08000*80.08000*80.13000*80.01000
04/21/2004 10:15:00*80.09000*80.16000*80.24000*80.04000
04/21/2004 10:20:00*80.17000*80.35000*80.40000*80.07000
04/21/2004 10:25:00*80.36000*80.19000*80.39000*80.16000
04/21/2004 10:30:00*80.20000*80.12000*80.24000*80.08000
04/21/2004 10:35:00*80.13000*80.09000*80.13000*80.04000
04/21/2004 10:40:00*80.10000*80.12000*80.15000*80.06000
04/21/2004 10:45:00*80.13000*80.08000*80.16000*80.06000
04/21/2004 10:50:00*80.09000*80.04000*80.12000*79.99000
04/21/2004 10:55:00*80.04000*79.94000*80.05000*79.88000
04/21/2004 11:00:00*79.93000*80.04000*80.06000*79.89000
04/21/2004 11:05:00*80.03000*80.01000*80.10000*79.96000
04/21/2004 11:10:00*80.02000*80.05000*80.07000*79.99000
04/21/2004 11:15:00*80.06000*80.15000*80.18000*80.05000
04/21/2004 11:20:00*80.17000*80.21000*80.25000*80.14000
04/21/2004 11:25:00*80.23000*80.24000*80.26000*80.17000
04/21/2004 11:30:00*80.25000*80.25000*80.29000*80.22000
04/21/2004 11:35:00*80.24000*80.25000*80.34000*80.21000
04/21/2004 11:40:00*80.24000*80.19000*80.26000*80.17000
04/21/2004 11:45:00*80.20000*80.28000*80.29000*80.17000
04/21/2004 11:50:00*80.29000*80.29000*80.31000*80.23000
04/21/2004 11:55:00*80.30000*80.24000*80.31000*80.23000
04/21/2004 12:00:00*80.23000*80.22000*80.27000*80.21000
04/21/2004 12:05:00*80.24000*80.19000*80.25000*80.17000
04/21/2004 12:10:00*80.19000*80.24000*80.24000*80.15000
04/21/2004 12:15:00*80.25000*80.28000*80.32000*80.23000
04/21/2004 12:20:00*80.27000*80.32000*80.46000*80.27000
04/21/2004 12:25:00*80.32000*80.34000*80.37000*80.31000
04/21/2004 12:30:00*80.33000*80.34000*80.37000*80.30000
04/21/2004 12:35:00*80.33000*80.27000*80.36000*80.25000
04/21/2004 12:40:00*80.25000*80.24000*80.28000*80.23000
04/21/2004 12:45:00*80.24000*80.18000*80.24000*80.16000
04/21/2004 12:50:00*80.19000*80.25000*80.28000*80.17000
04/21/2004 12:55:00*80.25000*80.25000*80.42000*80.22000
04/21/2004 13:00:00*80.25000*80.27000*80.32000*80.23000
04/21/2004 13:05:00*80.28000*80.20000*80.30000*80.20000
04/21/2004 13:10:00*80.19000*80.15000*80.22000*80.13000
04/21/2004 13:15:00*80.14000*80.09000*80.15000*79.93000
04/21/2004 13:20:00*80.07000*80.12000*80.13000*80.03000
04/21/2004 13:25:00*80.11000*80.04000*80.17000*80.01000
04/21/2004 13:30:00*80.02000*80.01000*80.17000*80.01000
04/21/2004 13:35:00*80.02000*80.02000*80.08000*80.01000
04/21/2004 13:40:00*80.03000*80.04000*80.06000*80.02000
04/21/2004 13:45:00*80.04000*80.05000*80.07000*80.02000
04/21/2004 13:50:00*80.06000*80.05000*80.10000*80.04000
04/21/2004 13:55:00*80.07000*80.06000*80.15000*80.05000
04/21/2004 14:00:00*80.05000*80.04000*80.09000*80.02000
04/21/2004 14:05:00*80.01000*80.00000*80.08000*79.97000
04/21/2004 14:10:00*80.00000*80.01000*80.02000*79.88000
04/21/2004 14:15:00*80.01000*80.01000*80.04000*79.97000
04/21/2004 14:20:00*79.99000*79.99000*80.03000*79.96000
04/21/2004 14:25:00*80.01000*80.00000*80.05000*79.94000
04/21/2004 14:30:00*79.98000*79.96000*80.01000*79.94000
04/21/2004 14:35:00*79.97000*80.01000*80.02000*79.95000
04/21/2004 14:40:00*79.99000*79.97000*80.00000*79.95000
04/21/2004 14:45:00*79.99000*79.91000*80.00000*79.89000
04/21/2004 14:50:00*79.90000*79.85000*79.92000*79.80000
04/21/2004 14:55:00*79.86000*79.84000*79.87000*79.81000
04/21/2004 15:00:00*79.83000*79.88000*79.90000*79.83000
04/21/2004 15:05:00*79.89000*79.86000*79.89000*79.82000
04/21/2004 15:10:00*79.87000*79.88000*79.96000*79.84000
04/21/2004 15:15:00*79.87000*79.87000*79.94000*79.86000
04/21/2004 15:20:00*79.86000*79.85000*79.90000*79.82000
04/21/2004 15:25:00*79.86000*79.90000*79.91000*79.85000
04/21/2004 15:30:00*79.91000*79.93000*79.96000*79.86000
04/21/2004 15:35:00*79.93000*79.85000*79.96000*79.83000
04/21/2004 15:40:00*79.84000*79.83000*79.91000*79.79000
04/21/2004 15:45:00*79.81000*79.81000*79.85000*79.79000
04/21/2004 15:50:00*79.81000*79.82000*79.86000*79.79000
04/21/2004 15:55:00*79.81000*79.87000*79.88000*79.78000
04/21/2004 16:00:00*79.85000*79.85000*79.87000*79.81000
04/21/2004 16:05:00*79.84000*79.85000*79.88000*79.84000
04/21/2004 16:10:00*79.86000*79.86000*79.88000*79.85000
04/21/2004 16:15:00*79.85000*79.87000*79.87000*79.84000
04/21/2004 16:20:00*79.88000*79.88000*79.90000*79.84000
04/21/2004 16:25:00*79.91000*79.89000*79.93000*79.85000
04/21/2004 16:30:00*79.90000*79.93000*79.96000*79.89000
04/21/2004 16:35:00*79.91000*79.95000*79.97000*79.91000
04/21/2004 16:40:00*79.94000*79.91000*79.99000*79.90000
04/21/2004 16:45:00*79.93000*79.93000*79.95000*79.90000
04/21/2004 16:50:00*79.93000*79.87000*79.94000*79.85000
04/21/2004 16:55:00*79.89000*79.93000*79.94000*79.86000
04/21/2004 17:00:00*79.91000*79.89000*79.93000*79.88000
