06/21/2004 17:05:00*75.20000*75.17000*75.20000*75.17000
06/21/2004 17:10:00*75.18000*75.15000*75.18000*75.14000
06/21/2004 17:15:00*75.15000*75.20000*75.21000*75.12000
06/21/2004 17:20:00*75.19000*75.19000*75.25000*75.19000
06/21/2004 17:25:00*75.21000*75.19000*75.22000*75.18000
06/21/2004 17:30:00*75.21000*75.19000*75.23000*75.17000
06/21/2004 17:35:00*75.21000*75.20000*75.22000*75.18000
06/21/2004 17:40:00*75.19000*75.18000*75.23000*75.15000
06/21/2004 17:45:00*75.21000*75.17000*75.21000*75.15000
06/21/2004 17:50:00*75.17000*75.16000*75.20000*75.15000
06/21/2004 17:55:00*75.16000*75.17000*75.22000*75.14000
06/21/2004 18:00:00*75.19000*75.18000*75.23000*75.16000
06/21/2004 18:05:00*75.21000*75.22000*75.27000*75.17000
06/21/2004 18:10:00*75.20000*75.19000*75.22000*75.17000
06/21/2004 18:15:00*75.19000*75.15000*75.20000*75.14000
06/21/2004 18:20:00*75.14000*75.14000*75.16000*75.11000
06/21/2004 18:25:00*75.15000*75.13000*75.17000*75.11000
06/21/2004 18:30:00*75.10000*75.17000*75.20000*75.09000
06/21/2004 18:35:00*75.17000*75.18000*75.24000*75.15000
06/21/2004 18:40:00*75.18000*75.14000*75.21000*75.13000
06/21/2004 18:45:00*75.18000*75.15000*75.18000*75.12000
06/21/2004 18:50:00*75.16000*75.15000*75.17000*75.12000
06/21/2004 18:55:00*75.16000*75.18000*75.25000*75.14000
06/21/2004 19:00:00*75.17000*75.14000*75.24000*75.13000
06/21/2004 19:05:00*75.15000*75.11000*75.15000*75.00000
06/21/2004 19:10:00*75.10000*75.10000*75.16000*75.09000
06/21/2004 19:15:00*75.12000*75.10000*75.15000*75.06000
06/21/2004 19:20:00*75.09000*75.13000*75.15000*75.08000
06/21/2004 19:25:00*75.11000*75.12000*75.14000*75.10000
06/21/2004 19:30:00*75.11000*75.06000*75.13000*75.05000
06/21/2004 19:35:00*75.09000*75.26000*75.26000*75.06000
06/21/2004 19:40:00*75.14000*75.14000*75.19000*75.10000
06/21/2004 19:45:00*75.15000*75.16000*75.23000*75.13000
06/21/2004 19:50:00*75.15000*75.24000*75.26000*75.15000
06/21/2004 19:55:00*75.25000*75.22000*75.27000*75.21000
06/21/2004 20:00:00*75.22000*75.19000*75.25000*75.17000
06/21/2004 20:05:00*75.18000*75.15000*75.21000*75.12000
06/21/2004 20:10:00*75.15000*75.16000*75.19000*75.10000
06/21/2004 20:15:00*75.14000*75.16000*75.17000*75.12000
06/21/2004 20:20:00*75.16000*75.12000*75.20000*75.09000
06/21/2004 20:25:00*75.13000*75.17000*75.17000*75.12000
06/21/2004 20:30:00*75.14000*75.11000*75.16000*75.10000
06/21/2004 20:35:00*75.11000*75.09000*75.16000*75.08000
06/21/2004 20:40:00*75.09000*75.13000*75.14000*75.08000
06/21/2004 20:45:00*75.16000*75.08000*75.16000*75.05000
06/21/2004 20:50:00*75.07000*75.10000*75.10000*75.05000
06/21/2004 20:55:00*75.10000*75.08000*75.11000*75.03000
06/21/2004 21:00:00*75.06000*75.06000*75.10000*75.04000
06/21/2004 21:05:00*75.05000*75.01000*75.09000*74.97000
06/21/2004 21:10:00*75.01000*74.91000*75.02000*74.91000
06/21/2004 21:15:00*74.95000*74.93000*74.97000*74.91000
06/21/2004 21:20:00*74.92000*74.92000*74.93000*74.89000
06/21/2004 21:25:00*74.93000*74.88000*74.98000*74.84000
06/21/2004 21:30:00*74.89000*74.87000*74.90000*74.84000
06/21/2004 21:35:00*74.87000*74.89000*74.92000*74.86000
06/21/2004 21:40:00*74.88000*74.90000*74.92000*74.87000
06/21/2004 21:45:00*74.91000*74.86000*74.91000*74.85000
06/21/2004 21:50:00*74.87000*74.86000*74.88000*74.84000
06/21/2004 21:55:00*74.86000*74.89000*74.90000*74.84000
06/21/2004 22:00:00*74.88000*74.88000*74.91000*74.86000
06/21/2004 22:05:00*74.90000*74.88000*74.90000*74.85000
06/21/2004 22:10:00*74.88000*74.90000*74.91000*74.86000
06/21/2004 22:15:00*74.90000*74.93000*74.98000*74.89000
06/21/2004 22:20:00*74.94000*74.89000*75.01000*74.85000
06/21/2004 22:25:00*74.90000*74.89000*74.93000*74.86000
06/21/2004 22:30:00*74.90000*74.86000*74.95000*74.85000
06/21/2004 22:35:00*74.88000*74.81000*74.88000*74.80000
06/21/2004 22:40:00*74.83000*74.81000*74.88000*74.76000
06/21/2004 22:45:00*74.79000*74.80000*74.83000*74.79000
06/21/2004 22:50:00*74.82000*74.82000*74.85000*74.80000
06/21/2004 22:55:00*74.81000*74.87000*74.88000*74.81000
06/21/2004 23:00:00*74.88000*74.86000*74.90000*74.85000
06/21/2004 23:05:00*74.85000*74.87000*74.88000*74.85000
06/21/2004 23:10:00*74.87000*74.86000*74.92000*74.85000
06/21/2004 23:15:00*74.90000*74.86000*74.92000*74.83000
06/21/2004 23:20:00*74.87000*74.88000*74.89000*74.84000
06/21/2004 23:25:00*74.87000*74.86000*74.91000*74.85000
06/21/2004 23:30:00*74.84000*74.85000*74.89000*74.82000
06/21/2004 23:35:00*74.85000*74.87000*74.87000*74.82000
06/21/2004 23:40:00*74.86000*74.82000*74.88000*74.82000
06/21/2004 23:45:00*74.82000*74.84000*74.87000*74.81000
06/21/2004 23:50:00*74.85000*74.82000*74.86000*74.81000
06/21/2004 23:55:00*74.82000*74.81000*74.85000*74.79000
06/22/2004 00:00:00*74.80000*74.84000*74.84000*74.80000
06/22/2004 00:05:00*74.83000*74.83000*74.87000*74.81000
06/22/2004 00:10:00*74.84000*74.79000*74.84000*74.78000
06/22/2004 00:15:00*74.77000*74.80000*74.83000*74.77000
06/22/2004 00:20:00*74.80000*74.81000*74.82000*74.77000
06/22/2004 00:25:00*74.84000*74.80000*74.84000*74.78000
06/22/2004 00:30:00*74.82000*74.75000*74.82000*74.73000
06/22/2004 00:35:00*74.76000*74.74000*74.78000*74.73000
06/22/2004 00:40:00*74.74000*74.74000*74.76000*74.72000
06/22/2004 00:45:00*74.73000*74.74000*74.77000*74.72000
06/22/2004 00:50:00*74.72000*74.71000*74.75000*74.69000
06/22/2004 00:55:00*74.73000*74.76000*74.76000*74.71000
06/22/2004 01:00:00*74.76000*74.76000*74.79000*74.73000
06/22/2004 01:05:00*74.78000*74.57000*74.78000*74.51000
06/22/2004 01:10:00*74.55000*74.61000*74.65000*74.54000
06/22/2004 01:15:00*74.64000*74.62000*74.69000*74.59000
06/22/2004 01:20:00*74.61000*74.59000*74.69000*74.59000
06/22/2004 01:25:00*74.63000*74.60000*74.67000*74.57000
06/22/2004 01:30:00*74.61000*74.61000*74.63000*74.59000
06/22/2004 01:35:00*74.67000*74.65000*74.67000*74.59000
06/22/2004 01:40:00*74.63000*74.63000*74.66000*74.60000
06/22/2004 01:45:00*74.67000*74.62000*74.67000*74.59000
06/22/2004 01:50:00*74.61000*74.54000*74.62000*74.54000
06/22/2004 01:55:00*74.55000*74.54000*74.57000*74.53000
06/22/2004 02:00:00*74.57000*74.55000*74.62000*74.49000
06/22/2004 02:05:00*74.56000*74.55000*74.57000*74.49000
06/22/2004 02:10:00*74.55000*74.48000*74.59000*74.45000
06/22/2004 02:15:00*74.48000*74.57000*74.59000*74.45000
06/22/2004 02:20:00*74.56000*74.54000*74.64000*74.49000
06/22/2004 02:25:00*74.51000*74.55000*74.64000*74.48000
06/22/2004 02:30:00*74.58000*74.52000*74.64000*74.52000
06/22/2004 02:35:00*74.55000*74.46000*74.61000*74.44000
06/22/2004 02:40:00*74.47000*74.50000*74.53000*74.47000
06/22/2004 02:45:00*74.52000*74.53000*74.58000*74.49000
06/22/2004 02:50:00*74.54000*74.50000*74.59000*74.48000
06/22/2004 02:55:00*74.53000*74.48000*74.59000*74.34000
06/22/2004 03:00:00*74.47000*74.39000*74.49000*74.38000
06/22/2004 03:05:00*74.42000*74.48000*74.51000*74.40000
06/22/2004 03:10:00*74.49000*74.59000*74.59000*74.47000
06/22/2004 03:15:00*74.56000*74.57000*74.61000*74.54000
06/22/2004 03:20:00*74.58000*74.57000*74.64000*74.54000
06/22/2004 03:25:00*74.58000*74.48000*74.64000*74.44000
06/22/2004 03:30:00*74.49000*74.49000*74.56000*74.47000
06/22/2004 03:35:00*74.50000*74.58000*74.60000*74.46000
06/22/2004 03:40:00*74.57000*74.52000*74.61000*74.51000
06/22/2004 03:45:00*74.54000*74.48000*74.54000*74.45000
06/22/2004 03:50:00*74.47000*74.54000*74.61000*74.47000
06/22/2004 03:55:00*74.58000*74.48000*74.61000*74.48000
06/22/2004 04:00:00*74.48000*74.45000*74.52000*74.41000
06/22/2004 04:05:00*74.43000*74.50000*74.53000*74.42000
06/22/2004 04:10:00*74.51000*74.47000*74.53000*74.45000
06/22/2004 04:15:00*74.46000*74.43000*74.49000*74.41000
06/22/2004 04:20:00*74.43000*74.40000*74.48000*74.37000
06/22/2004 04:25:00*74.41000*74.39000*74.51000*74.38000
06/22/2004 04:30:00*74.40000*74.41000*74.52000*74.38000
06/22/2004 04:35:00*74.41000*74.38000*74.45000*74.38000
06/22/2004 04:40:00*74.39000*74.53000*74.53000*74.37000
06/22/2004 04:45:00*74.49000*74.50000*74.56000*74.44000
06/22/2004 04:50:00*74.51000*74.48000*74.58000*74.44000
06/22/2004 04:55:00*74.48000*74.57000*74.63000*74.46000
06/22/2004 05:00:00*74.57000*74.65000*74.68000*74.56000
06/22/2004 05:05:00*74.63000*74.64000*74.67000*74.59000
06/22/2004 05:10:00*74.66000*74.65000*74.72000*74.62000
06/22/2004 05:15:00*74.64000*74.67000*74.72000*74.62000
06/22/2004 05:20:00*74.68000*74.67000*74.72000*74.62000
06/22/2004 05:25:00*74.66000*74.64000*74.71000*74.62000
06/22/2004 05:30:00*74.66000*74.71000*74.80000*74.63000
06/22/2004 05:35:00*74.70000*74.70000*74.75000*74.67000
06/22/2004 05:40:00*74.67000*74.69000*74.76000*74.64000
06/22/2004 05:45:00*74.68000*74.74000*74.80000*74.68000
06/22/2004 05:50:00*74.75000*74.73000*74.81000*74.71000
06/22/2004 05:55:00*74.76000*74.75000*74.83000*74.71000
06/22/2004 06:00:00*74.72000*74.67000*74.79000*74.66000
06/22/2004 06:05:00*74.67000*74.66000*74.77000*74.61000
06/22/2004 06:10:00*74.67000*74.65000*74.75000*74.65000
06/22/2004 06:15:00*74.67000*74.64000*74.73000*74.61000
06/22/2004 06:20:00*74.63000*74.67000*74.71000*74.60000
06/22/2004 06:25:00*74.68000*74.64000*74.68000*74.61000
06/22/2004 06:30:00*74.63000*74.61000*74.67000*74.61000
06/22/2004 06:35:00*74.66000*74.68000*74.70000*74.61000
06/22/2004 06:40:00*74.66000*74.64000*74.71000*74.61000
06/22/2004 06:45:00*74.66000*74.58000*74.72000*74.56000
06/22/2004 06:50:00*74.60000*74.61000*74.66000*74.58000
06/22/2004 06:55:00*74.63000*74.63000*74.68000*74.58000
06/22/2004 07:00:00*74.68000*74.67000*74.70000*74.61000
06/22/2004 07:05:00*74.70000*74.74000*74.75000*74.67000
06/22/2004 07:10:00*74.74000*74.77000*74.80000*74.72000
06/22/2004 07:15:00*74.74000*74.67000*74.86000*74.64000
06/22/2004 07:20:00*74.66000*74.57000*74.81000*74.55000
06/22/2004 07:25:00*74.59000*74.57000*74.67000*74.56000
06/22/2004 07:30:00*74.58000*74.61000*74.67000*74.56000
06/22/2004 07:35:00*74.67000*74.62000*74.67000*74.56000
06/22/2004 07:40:00*74.61000*74.56000*74.63000*74.54000
06/22/2004 07:45:00*74.59000*74.60000*74.66000*74.52000
06/22/2004 07:50:00*74.57000*74.61000*74.62000*74.54000
06/22/2004 07:55:00*74.62000*74.54000*74.66000*74.52000
06/22/2004 08:00:00*74.55000*74.55000*74.62000*74.52000
06/22/2004 08:05:00*74.54000*74.54000*74.62000*74.51000
06/22/2004 08:10:00*74.54000*74.50000*74.64000*74.49000
06/22/2004 08:15:00*74.54000*74.49000*74.57000*74.47000
06/22/2004 08:20:00*74.50000*74.65000*74.67000*74.47000
06/22/2004 08:25:00*74.68000*74.70000*74.74000*74.64000
06/22/2004 08:30:00*74.71000*74.74000*74.82000*74.68000
06/22/2004 08:35:00*74.76000*74.80000*74.80000*74.69000
06/22/2004 08:40:00*74.76000*74.73000*74.80000*74.71000
06/22/2004 08:45:00*74.74000*74.75000*74.82000*74.68000
06/22/2004 08:50:00*74.70000*74.73000*74.79000*74.70000
06/22/2004 08:55:00*74.74000*74.70000*74.77000*74.68000
06/22/2004 09:00:00*74.71000*74.72000*74.77000*74.69000
06/22/2004 09:05:00*74.73000*74.72000*74.77000*74.68000
06/22/2004 09:10:00*74.72000*74.73000*74.78000*74.69000
06/22/2004 09:15:00*74.72000*74.73000*74.78000*74.69000
06/22/2004 09:20:00*74.75000*74.78000*74.80000*74.70000
06/22/2004 09:25:00*74.79000*74.76000*74.83000*74.72000
06/22/2004 09:30:00*74.75000*74.75000*74.79000*74.73000
06/22/2004 09:35:00*74.73000*74.70000*74.80000*74.69000
06/22/2004 09:40:00*74.71000*74.67000*74.75000*74.65000
06/22/2004 09:45:00*74.73000*74.71000*74.73000*74.65000
06/22/2004 09:50:00*74.71000*74.75000*74.76000*74.70000
06/22/2004 09:55:00*74.76000*74.73000*74.80000*74.71000
06/22/2004 10:00:00*74.72000*74.66000*74.79000*74.63000
06/22/2004 10:05:00*74.64000*74.69000*74.76000*74.62000
06/22/2004 10:10:00*74.72000*74.71000*74.76000*74.67000
06/22/2004 10:15:00*74.70000*74.86000*74.88000*74.67000
06/22/2004 10:20:00*74.85000*74.82000*74.89000*74.80000
06/22/2004 10:25:00*74.81000*74.84000*74.90000*74.79000
06/22/2004 10:30:00*74.85000*74.83000*74.90000*74.83000
06/22/2004 10:35:00*74.84000*74.83000*74.90000*74.82000
06/22/2004 10:40:00*74.82000*74.79000*74.88000*74.76000
06/22/2004 10:45:00*74.78000*74.73000*74.86000*74.66000
06/22/2004 10:50:00*74.74000*74.86000*74.89000*74.71000
06/22/2004 10:55:00*74.88000*74.90000*74.95000*74.75000
06/22/2004 11:00:00*74.91000*74.90000*74.96000*74.86000
06/22/2004 11:05:00*74.90000*74.95000*74.98000*74.88000
06/22/2004 11:10:00*74.91000*74.91000*74.98000*74.90000
06/22/2004 11:15:00*74.94000*74.91000*74.98000*74.89000
06/22/2004 11:20:00*74.90000*74.93000*74.96000*74.86000
06/22/2004 11:25:00*74.91000*74.86000*74.95000*74.85000
06/22/2004 11:30:00*74.85000*74.75000*74.89000*74.75000
06/22/2004 11:35:00*74.74000*74.81000*74.85000*74.74000
06/22/2004 11:40:00*74.82000*74.78000*74.82000*74.72000
06/22/2004 11:45:00*74.77000*74.81000*74.82000*74.75000
06/22/2004 11:50:00*74.80000*74.79000*74.89000*74.77000
06/22/2004 11:55:00*74.78000*74.84000*74.87000*74.76000
06/22/2004 12:00:00*74.83000*74.78000*74.88000*74.75000
06/22/2004 12:05:00*74.80000*74.80000*74.83000*74.73000
06/22/2004 12:10:00*74.85000*74.84000*74.85000*74.75000
06/22/2004 12:15:00*74.82000*74.81000*74.87000*74.81000
06/22/2004 12:20:00*74.82000*74.87000*74.87000*74.79000
06/22/2004 12:25:00*74.80000*74.81000*74.90000*74.77000
06/22/2004 12:30:00*74.82000*74.88000*74.93000*74.80000
06/22/2004 12:35:00*74.89000*74.96000*74.96000*74.88000
06/22/2004 12:40:00*74.96000*74.96000*75.02000*74.93000
06/22/2004 12:45:00*74.97000*74.96000*75.00000*74.93000
06/22/2004 12:50:00*74.94000*74.97000*75.02000*74.93000
06/22/2004 12:55:00*74.96000*74.96000*75.02000*74.94000
06/22/2004 13:00:00*74.97000*74.96000*75.05000*74.92000
06/22/2004 13:05:00*74.98000*74.98000*75.00000*74.94000
06/22/2004 13:10:00*74.97000*74.97000*74.99000*74.95000
06/22/2004 13:15:00*74.96000*74.98000*75.03000*74.96000
06/22/2004 13:20:00*74.97000*74.97000*75.03000*74.96000
06/22/2004 13:25:00*74.98000*74.92000*75.01000*74.91000
06/22/2004 13:30:00*74.93000*74.92000*74.99000*74.91000
06/22/2004 13:35:00*74.92000*74.94000*74.96000*74.90000
06/22/2004 13:40:00*74.95000*75.00000*75.00000*74.93000
06/22/2004 13:45:00*75.01000*74.96000*75.01000*74.95000
06/22/2004 13:50:00*74.97000*74.96000*75.01000*74.94000
06/22/2004 13:55:00*74.95000*74.97000*75.01000*74.94000
06/22/2004 14:00:00*74.97000*74.96000*75.01000*74.94000
06/22/2004 14:05:00*74.97000*75.05000*75.10000*74.96000
06/22/2004 14:10:00*75.04000*75.05000*75.08000*75.03000
06/22/2004 14:15:00*75.06000*75.04000*75.09000*75.02000
06/22/2004 14:20:00*75.07000*75.03000*75.08000*75.02000
06/22/2004 14:25:00*75.02000*75.05000*75.10000*75.02000
06/22/2004 14:30:00*75.08000*75.01000*75.09000*74.98000
06/22/2004 14:35:00*75.03000*74.97000*75.07000*74.95000
06/22/2004 14:40:00*75.05000*74.99000*75.05000*74.96000
06/22/2004 14:45:00*75.00000*75.04000*75.07000*74.96000
06/22/2004 14:50:00*75.05000*75.05000*75.09000*75.01000
06/22/2004 14:55:00*75.04000*75.04000*75.10000*75.01000
06/22/2004 15:00:00*75.05000*75.08000*75.11000*75.04000
06/22/2004 15:05:00*75.12000*75.14000*75.16000*75.06000
06/22/2004 15:10:00*75.14000*75.10000*75.20000*75.10000
06/22/2004 15:15:00*75.12000*75.14000*75.20000*75.10000
06/22/2004 15:20:00*75.12000*75.16000*75.22000*75.12000
06/22/2004 15:25:00*75.18000*75.18000*75.24000*75.16000
06/22/2004 15:30:00*75.17000*75.23000*75.24000*75.15000
06/22/2004 15:35:00*75.20000*75.16000*75.23000*75.14000
06/22/2004 15:40:00*75.17000*75.16000*75.24000*75.13000
06/22/2004 15:45:00*75.13000*75.12000*75.23000*75.11000
06/22/2004 15:50:00*75.11000*75.09000*75.18000*75.05000
06/22/2004 15:55:00*75.11000*75.07000*75.12000*75.05000
06/22/2004 16:00:00*75.05000*75.08000*75.11000*75.05000
06/22/2004 16:05:00*75.08000*75.05000*75.11000*75.04000
06/22/2004 16:10:00*75.08000*75.10000*75.10000*74.99000
06/22/2004 16:15:00*75.09000*75.10000*75.13000*75.08000
06/22/2004 16:20:00*75.11000*75.15000*75.17000*75.11000
06/22/2004 16:25:00*75.16000*75.12000*75.18000*75.11000
06/22/2004 16:30:00*75.12000*75.12000*75.17000*75.11000
06/22/2004 16:35:00*75.13000*75.15000*75.21000*75.11000
06/22/2004 16:40:00*75.18000*75.19000*75.21000*75.05000
06/22/2004 16:45:00*75.18000*75.17000*75.22000*75.05000
06/22/2004 16:50:00*75.16000*75.19000*75.22000*75.08000
06/22/2004 16:55:00*75.17000*75.18000*75.22000*75.14000
06/22/2004 17:00:00*75.18000*75.14000*75.25000*75.13000
