12/14/2005 17:05:00*88.57000*88.60000*88.61000*88.54000
12/14/2005 17:10:00*88.60000*88.54000*88.61000*88.51000
12/14/2005 17:15:00*88.54000*88.53000*88.55000*88.51000
12/14/2005 17:20:00*88.53000*88.59000*88.60000*88.52000
12/14/2005 17:25:00*88.59000*88.59000*88.64000*88.58000
12/14/2005 17:30:00*88.59000*88.63000*88.64000*88.59000
12/14/2005 17:35:00*88.63000*88.67000*88.69000*88.63000
12/14/2005 17:40:00*88.67000*88.62000*88.69000*88.61000
12/14/2005 17:45:00*88.62000*88.60000*88.63000*88.59000
12/14/2005 17:50:00*88.60000*88.58000*88.61000*88.56000
12/14/2005 17:55:00*88.58000*88.63000*88.63000*88.56000
12/14/2005 18:00:00*88.63000*88.71000*88.72000*88.63000
12/14/2005 18:05:00*88.71000*88.69000*88.71000*88.64000
12/14/2005 18:10:00*88.69000*88.71000*88.72000*88.65000
12/14/2005 18:15:00*88.71000*88.69000*88.74000*88.67000
12/14/2005 18:20:00*88.69000*88.71000*88.74000*88.69000
12/14/2005 18:25:00*88.71000*88.76000*88.77000*88.70000
12/14/2005 18:30:00*88.76000*88.79000*88.79000*88.75000
12/14/2005 18:35:00*88.79000*88.84000*88.85000*88.78000
12/14/2005 18:40:00*88.84000*88.81000*88.84000*88.80000
12/14/2005 18:45:00*88.81000*88.77000*88.82000*88.77000
12/14/2005 18:50:00*88.77000*88.61000*88.77000*88.55000
12/14/2005 18:55:00*88.61000*88.65000*88.67000*88.60000
12/14/2005 19:00:00*88.65000*88.65000*88.66000*88.61000
12/14/2005 19:05:00*88.65000*88.61000*88.68000*88.58000
12/14/2005 19:10:00*88.61000*88.69000*88.69000*88.58000
12/14/2005 19:15:00*88.69000*88.58000*88.70000*88.56000
12/14/2005 19:20:00*88.58000*88.57000*88.61000*88.56000
12/14/2005 19:25:00*88.57000*88.62000*88.62000*88.57000
12/14/2005 19:30:00*88.62000*88.65000*88.68000*88.61000
12/14/2005 19:35:00*88.65000*88.68000*88.69000*88.63000
12/14/2005 19:40:00*88.68000*88.71000*88.72000*88.66000
12/14/2005 19:45:00*88.71000*88.76000*88.76000*88.69000
12/14/2005 19:50:00*88.76000*88.70000*88.77000*88.69000
12/14/2005 19:55:00*88.70000*88.73000*88.75000*88.68000
12/14/2005 20:00:00*88.73000*88.68000*88.73000*88.61000
12/14/2005 20:05:00*88.68000*88.60000*88.68000*88.55000
12/14/2005 20:10:00*88.60000*88.60000*88.63000*88.58000
12/14/2005 20:15:00*88.60000*88.55000*88.61000*88.54000
12/14/2005 20:20:00*88.55000*88.46000*88.55000*88.42000
12/14/2005 20:25:00*88.46000*88.50000*88.52000*88.46000
12/14/2005 20:30:00*88.50000*88.53000*88.53000*88.48000
12/14/2005 20:35:00*88.53000*88.59000*88.60000*88.52000
12/14/2005 20:40:00*88.59000*88.58000*88.62000*88.55000
12/14/2005 20:45:00*88.58000*88.60000*88.62000*88.56000
12/14/2005 20:50:00*88.60000*88.65000*88.65000*88.58000
12/14/2005 20:55:00*88.65000*88.59000*88.65000*88.58000
12/14/2005 21:00:00*88.59000*88.62000*88.62000*88.57000
12/14/2005 21:05:00*88.62000*88.60000*88.63000*88.58000
12/14/2005 21:10:00*88.60000*88.59000*88.61000*88.57000
12/14/2005 21:15:00*88.59000*88.57000*88.61000*88.54000
12/14/2005 21:20:00*88.57000*88.57000*88.59000*88.55000
12/14/2005 21:25:00*88.57000*88.55000*88.58000*88.54000
12/14/2005 21:30:00*88.55000*88.56000*88.59000*88.54000
12/14/2005 21:35:00*88.56000*88.54000*88.57000*88.53000
12/14/2005 21:40:00*88.54000*88.51000*88.56000*88.51000
12/14/2005 21:45:00*88.51000*88.51000*88.53000*88.49000
12/14/2005 21:50:00*88.51000*88.50000*88.52000*88.48000
12/14/2005 21:55:00*88.50000*88.53000*88.54000*88.49000
12/14/2005 22:00:00*88.53000*88.51000*88.54000*88.50000
12/14/2005 22:05:00*88.51000*88.54000*88.55000*88.50000
12/14/2005 22:10:00*88.54000*88.53000*88.57000*88.52000
12/14/2005 22:15:00*88.53000*88.54000*88.56000*88.51000
12/14/2005 22:20:00*88.54000*88.57000*88.61000*88.54000
12/14/2005 22:25:00*88.57000*88.57000*88.61000*88.56000
12/14/2005 22:30:00*88.57000*88.54000*88.59000*88.52000
12/14/2005 22:35:00*88.54000*88.53000*88.56000*88.47000
12/14/2005 22:40:00*88.53000*88.43000*88.54000*88.43000
12/14/2005 22:45:00*88.43000*88.43000*88.45000*88.41000
12/14/2005 22:50:00*88.43000*88.47000*88.47000*88.42000
12/14/2005 22:55:00*88.47000*88.46000*88.47000*88.42000
12/14/2005 23:00:00*88.46000*88.47000*88.49000*88.43000
12/14/2005 23:05:00*88.47000*88.49000*88.50000*88.44000
12/14/2005 23:10:00*88.49000*88.48000*88.51000*88.47000
12/14/2005 23:15:00*88.48000*88.49000*88.51000*88.46000
12/14/2005 23:20:00*88.49000*88.48000*88.51000*88.46000
12/14/2005 23:25:00*88.48000*88.49000*88.52000*88.46000
12/14/2005 23:30:00*88.49000*88.47000*88.52000*88.46000
12/14/2005 23:35:00*88.47000*88.49000*88.53000*88.46000
12/14/2005 23:40:00*88.49000*88.48000*88.49000*88.45000
12/14/2005 23:45:00*88.48000*88.46000*88.50000*88.43000
12/14/2005 23:50:00*88.46000*88.46000*88.47000*88.44000
12/14/2005 23:55:00*88.46000*88.47000*88.48000*88.44000
12/15/2005 00:00:00*88.47000*88.45000*88.49000*88.44000
12/15/2005 00:05:00*88.45000*88.46000*88.49000*88.42000
12/15/2005 00:10:00*88.46000*88.44000*88.48000*88.43000
12/15/2005 00:15:00*88.44000*88.46000*88.47000*88.44000
12/15/2005 00:20:00*88.46000*88.48000*88.49000*88.45000
12/15/2005 00:25:00*88.48000*88.51000*88.55000*88.48000
12/15/2005 00:30:00*88.51000*88.53000*88.54000*88.49000
12/15/2005 00:35:00*88.53000*88.54000*88.55000*88.51000
12/15/2005 00:40:00*88.54000*88.57000*88.59000*88.52000
12/15/2005 00:45:00*88.57000*88.49000*88.59000*88.49000
12/15/2005 00:50:00*88.49000*88.49000*88.52000*88.47000
12/15/2005 00:55:00*88.49000*88.46000*88.49000*88.43000
12/15/2005 01:00:00*88.46000*88.43000*88.46000*88.41000
12/15/2005 01:05:00*88.43000*88.43000*88.45000*88.40000
12/15/2005 01:10:00*88.43000*88.44000*88.46000*88.42000
12/15/2005 01:15:00*88.44000*88.45000*88.46000*88.43000
12/15/2005 01:20:00*88.45000*88.46000*88.46000*88.44000
12/15/2005 01:25:00*88.46000*88.44000*88.47000*88.43000
12/15/2005 01:30:00*88.44000*88.43000*88.44000*88.42000
12/15/2005 01:35:00*88.43000*88.39000*88.43000*88.38000
12/15/2005 01:40:00*88.39000*88.40000*88.43000*88.37000
12/15/2005 01:45:00*88.40000*88.36000*88.40000*88.34000
12/15/2005 01:50:00*88.36000*88.36000*88.38000*88.35000
12/15/2005 01:55:00*88.36000*88.37000*88.39000*88.34000
12/15/2005 02:00:00*88.37000*88.28000*88.39000*88.27000
12/15/2005 02:05:00*88.28000*88.15000*88.28000*88.15000
12/15/2005 02:10:00*88.15000*88.06000*88.15000*88.04000
12/15/2005 02:15:00*88.06000*88.07000*88.15000*88.04000
12/15/2005 02:20:00*88.07000*87.92000*88.07000*87.89000
12/15/2005 02:25:00*87.92000*87.92000*87.94000*87.90000
12/15/2005 02:30:00*87.92000*87.91000*87.95000*87.91000
12/15/2005 02:35:00*87.91000*87.83000*87.91000*87.78000
12/15/2005 02:40:00*87.83000*87.86000*87.87000*87.82000
12/15/2005 02:45:00*87.86000*87.77000*87.89000*87.74000
12/15/2005 02:50:00*87.77000*87.68000*87.79000*87.64000
12/15/2005 02:55:00*87.68000*87.35000*87.68000*87.32000
12/15/2005 03:00:00*87.35000*87.42000*87.42000*87.28000
12/15/2005 03:05:00*87.42000*87.37000*87.43000*87.28000
12/15/2005 03:10:00*87.37000*87.56000*87.61000*87.35000
12/15/2005 03:15:00*87.56000*87.60000*87.75000*87.50000
12/15/2005 03:20:00*87.60000*87.65000*87.67000*87.59000
12/15/2005 03:25:00*87.65000*87.59000*87.65000*87.54000
12/15/2005 03:30:00*87.59000*87.62000*87.64000*87.59000
12/15/2005 03:35:00*87.62000*87.66000*87.66000*87.59000
12/15/2005 03:40:00*87.66000*87.57000*87.67000*87.55000
12/15/2005 03:45:00*87.57000*87.56000*87.59000*87.52000
12/15/2005 03:50:00*87.56000*87.39000*87.56000*87.39000
12/15/2005 03:55:00*87.39000*87.31000*87.41000*87.27000
12/15/2005 04:00:00*87.31000*87.28000*87.32000*87.25000
12/15/2005 04:05:00*87.28000*87.32000*87.33000*87.20000
12/15/2005 04:10:00*87.32000*87.24000*87.32000*87.23000
12/15/2005 04:15:00*87.24000*87.24000*87.30000*87.22000
12/15/2005 04:20:00*87.24000*87.26000*87.30000*87.21000
12/15/2005 04:25:00*87.26000*87.19000*87.27000*87.19000
12/15/2005 04:30:00*87.19000*87.20000*87.24000*87.16000
12/15/2005 04:35:00*87.20000*86.97000*87.22000*86.93000
12/15/2005 04:40:00*86.97000*86.85000*86.97000*86.79000
12/15/2005 04:45:00*86.85000*86.85000*86.92000*86.79000
12/15/2005 04:50:00*86.85000*86.98000*87.00000*86.85000
12/15/2005 04:55:00*86.98000*86.98000*87.04000*86.95000
12/15/2005 05:00:00*86.98000*86.96000*86.99000*86.86000
12/15/2005 05:05:00*86.96000*86.95000*86.97000*86.92000
12/15/2005 05:10:00*86.95000*86.94000*87.00000*86.93000
12/15/2005 05:15:00*86.94000*86.99000*87.01000*86.93000
12/15/2005 05:20:00*86.99000*87.01000*87.04000*86.97000
12/15/2005 05:25:00*87.01000*86.99000*87.02000*86.94000
12/15/2005 05:30:00*86.99000*86.96000*86.99000*86.94000
12/15/2005 05:35:00*86.96000*87.00000*87.02000*86.92000
12/15/2005 05:40:00*87.00000*87.02000*87.04000*87.00000
12/15/2005 05:45:00*87.02000*86.93000*87.03000*86.93000
12/15/2005 05:50:00*86.93000*86.99000*87.00000*86.93000
12/15/2005 05:55:00*86.99000*87.02000*87.09000*86.98000
12/15/2005 06:00:00*87.02000*86.90000*87.02000*86.89000
12/15/2005 06:05:00*86.90000*86.82000*86.94000*86.82000
12/15/2005 06:10:00*86.82000*86.76000*86.85000*86.76000
12/15/2005 06:15:00*86.76000*86.81000*86.83000*86.74000
12/15/2005 06:20:00*86.81000*86.86000*86.87000*86.78000
12/15/2005 06:25:00*86.86000*86.88000*86.88000*86.82000
12/15/2005 06:30:00*86.88000*86.91000*86.93000*86.88000
12/15/2005 06:35:00*86.91000*86.86000*86.91000*86.84000
12/15/2005 06:40:00*86.86000*86.96000*87.03000*86.84000
12/15/2005 06:45:00*86.96000*86.88000*86.98000*86.87000
12/15/2005 06:50:00*86.88000*86.94000*86.97000*86.88000
12/15/2005 06:55:00*86.94000*86.88000*86.94000*86.86000
12/15/2005 07:00:00*86.88000*86.86000*86.89000*86.85000
12/15/2005 07:05:00*86.86000*86.84000*86.87000*86.81000
12/15/2005 07:10:00*86.84000*86.83000*86.84000*86.77000
12/15/2005 07:15:00*86.83000*86.87000*86.87000*86.81000
12/15/2005 07:20:00*86.87000*86.80000*86.88000*86.80000
12/15/2005 07:25:00*86.80000*86.75000*86.80000*86.74000
12/15/2005 07:30:00*86.75000*86.87000*86.90000*86.75000
12/15/2005 07:35:00*86.87000*86.90000*86.90000*86.84000
12/15/2005 07:40:00*86.90000*86.74000*86.91000*86.74000
12/15/2005 07:45:00*86.74000*86.83000*86.87000*86.72000
12/15/2005 07:50:00*86.83000*86.89000*86.92000*86.83000
12/15/2005 07:55:00*86.89000*86.91000*86.96000*86.86000
12/15/2005 08:00:00*86.91000*86.89000*86.92000*86.87000
12/15/2005 08:05:00*86.89000*86.85000*86.89000*86.82000
12/15/2005 08:10:00*86.85000*86.82000*86.85000*86.81000
12/15/2005 08:15:00*86.82000*86.86000*86.89000*86.82000
12/15/2005 08:20:00*86.86000*86.81000*86.89000*86.81000
12/15/2005 08:25:00*86.81000*86.82000*86.86000*86.76000
12/15/2005 08:30:00*86.82000*86.86000*86.93000*86.81000
12/15/2005 08:35:00*86.86000*86.84000*86.92000*86.77000
12/15/2005 08:40:00*86.84000*86.87000*86.97000*86.84000
12/15/2005 08:45:00*86.87000*86.91000*86.96000*86.87000
12/15/2005 08:50:00*86.91000*86.87000*86.94000*86.85000
12/15/2005 08:55:00*86.87000*86.82000*86.89000*86.78000
12/15/2005 09:00:00*86.82000*86.83000*86.87000*86.81000
12/15/2005 09:05:00*86.83000*86.90000*86.92000*86.78000
12/15/2005 09:10:00*86.90000*86.95000*86.96000*86.86000
12/15/2005 09:15:00*86.95000*86.89000*86.96000*86.87000
12/15/2005 09:20:00*86.89000*86.84000*86.90000*86.83000
12/15/2005 09:25:00*86.84000*86.97000*86.97000*86.84000
12/15/2005 09:30:00*86.97000*86.92000*86.98000*86.90000
12/15/2005 09:35:00*86.92000*86.91000*86.98000*86.86000
12/15/2005 09:40:00*86.91000*86.90000*86.93000*86.88000
12/15/2005 09:45:00*86.90000*86.89000*86.94000*86.86000
12/15/2005 09:50:00*86.89000*86.94000*87.04000*86.87000
12/15/2005 09:55:00*86.94000*86.93000*86.96000*86.89000
12/15/2005 10:00:00*86.93000*86.92000*87.01000*86.90000
12/15/2005 10:05:00*86.92000*86.93000*86.97000*86.87000
12/15/2005 10:10:00*86.93000*86.93000*86.97000*86.90000
12/15/2005 10:15:00*86.93000*87.00000*87.00000*86.91000
12/15/2005 10:20:00*87.00000*87.09000*87.09000*86.95000
12/15/2005 10:25:00*87.09000*87.07000*87.12000*86.99000
12/15/2005 10:30:00*87.07000*87.18000*87.18000*87.05000
12/15/2005 10:35:00*87.18000*87.06000*87.20000*87.03000
12/15/2005 10:40:00*87.06000*87.12000*87.13000*87.06000
12/15/2005 10:45:00*87.12000*87.22000*87.27000*87.12000
12/15/2005 10:50:00*87.22000*87.14000*87.22000*87.14000
12/15/2005 10:55:00*87.14000*87.03000*87.15000*87.03000
12/15/2005 11:00:00*87.03000*87.15000*87.15000*87.02000
12/15/2005 11:05:00*87.15000*87.10000*87.17000*87.10000
12/15/2005 11:10:00*87.10000*87.07000*87.15000*87.04000
12/15/2005 11:15:00*87.07000*87.03000*87.07000*87.01000
12/15/2005 11:20:00*87.03000*87.00000*87.07000*86.98000
12/15/2005 11:25:00*87.00000*86.98000*87.01000*86.95000
12/15/2005 11:30:00*86.98000*87.06000*87.06000*86.98000
12/15/2005 11:35:00*87.06000*87.04000*87.07000*86.99000
12/15/2005 11:40:00*87.04000*87.03000*87.09000*87.03000
12/15/2005 11:45:00*87.03000*87.10000*87.13000*86.98000
12/15/2005 11:50:00*87.10000*87.03000*87.12000*87.03000
12/15/2005 11:55:00*87.03000*87.00000*87.05000*86.98000
12/15/2005 12:00:00*87.00000*87.01000*87.03000*86.98000
12/15/2005 12:05:00*87.01000*86.99000*87.02000*86.95000
12/15/2005 12:10:00*86.99000*87.01000*87.01000*86.95000
12/15/2005 12:15:00*87.01000*87.08000*87.09000*87.01000
12/15/2005 12:20:00*87.08000*87.10000*87.10000*87.05000
12/15/2005 12:25:00*87.10000*87.04000*87.10000*87.03000
12/15/2005 12:30:00*87.04000*87.01000*87.04000*86.98000
12/15/2005 12:35:00*87.01000*86.98000*87.03000*86.96000
12/15/2005 12:40:00*86.98000*86.99000*87.01000*86.97000
12/15/2005 12:45:00*86.99000*86.97000*86.99000*86.93000
12/15/2005 12:50:00*86.97000*86.98000*87.00000*86.95000
12/15/2005 12:55:00*86.98000*87.01000*87.01000*86.96000
12/15/2005 13:00:00*87.01000*87.02000*87.04000*86.98000
12/15/2005 13:05:00*87.02000*87.10000*87.12000*86.99000
12/15/2005 13:10:00*87.10000*87.10000*87.11000*87.06000
12/15/2005 13:15:00*87.10000*87.14000*87.14000*87.05000
12/15/2005 13:20:00*87.14000*87.12000*87.15000*87.12000
12/15/2005 13:25:00*87.12000*87.18000*87.19000*87.11000
12/15/2005 13:30:00*87.18000*87.16000*87.20000*87.15000
12/15/2005 13:35:00*87.16000*87.13000*87.16000*87.11000
12/15/2005 13:40:00*87.13000*87.14000*87.17000*87.12000
12/15/2005 13:45:00*87.14000*87.12000*87.17000*87.11000
12/15/2005 13:50:00*87.12000*87.10000*87.13000*87.08000
12/15/2005 13:55:00*87.10000*87.09000*87.11000*87.07000
12/15/2005 14:00:00*87.09000*87.10000*87.11000*87.09000
12/15/2005 14:05:00*87.10000*87.08000*87.11000*87.07000
12/15/2005 14:10:00*87.08000*87.05000*87.10000*87.04000
12/15/2005 14:15:00*87.05000*87.03000*87.06000*87.01000
12/15/2005 14:20:00*87.03000*87.03000*87.07000*87.00000
12/15/2005 14:25:00*87.03000*87.01000*87.05000*87.01000
12/15/2005 14:30:00*87.01000*87.08000*87.10000*87.01000
12/15/2005 14:35:00*87.08000*87.09000*87.09000*87.05000
12/15/2005 14:40:00*87.09000*87.06000*87.10000*87.04000
12/15/2005 14:45:00*87.06000*87.02000*87.09000*87.01000
12/15/2005 14:50:00*87.02000*86.97000*87.05000*86.97000
12/15/2005 14:55:00*86.97000*86.98000*87.00000*86.95000
12/15/2005 15:00:00*86.98000*86.89000*86.98000*86.88000
12/15/2005 15:05:00*86.89000*86.86000*86.92000*86.84000
12/15/2005 15:10:00*86.86000*86.89000*86.90000*86.83000
12/15/2005 15:15:00*86.89000*86.89000*86.92000*86.85000
12/15/2005 15:20:00*86.89000*86.90000*86.92000*86.88000
12/15/2005 15:25:00*86.90000*86.88000*86.91000*86.86000
12/15/2005 15:30:00*86.88000*86.89000*86.89000*86.86000
12/15/2005 15:35:00*86.89000*86.90000*86.91000*86.87000
12/15/2005 15:40:00*86.90000*86.91000*86.92000*86.88000
12/15/2005 15:45:00*86.91000*86.91000*86.94000*86.89000
12/15/2005 15:50:00*86.91000*86.93000*86.94000*86.90000
12/15/2005 15:55:00*86.93000*86.97000*86.98000*86.90000
12/15/2005 16:00:00*86.97000*86.94000*86.97000*86.92000
12/15/2005 16:05:00*86.94000*86.93000*86.94000*86.91000
12/15/2005 16:10:00*86.93000*86.89000*86.93000*86.80000
12/15/2005 16:15:00*86.89000*86.91000*86.92000*86.87000
12/15/2005 16:20:00*86.91000*86.93000*86.94000*86.89000
12/15/2005 16:25:00*86.93000*86.95000*86.96000*86.91000
12/15/2005 16:30:00*86.95000*86.93000*86.96000*86.91000
12/15/2005 16:35:00*86.93000*86.88000*86.94000*86.88000
12/15/2005 16:40:00*86.88000*86.92000*86.93000*86.88000
12/15/2005 16:45:00*86.92000*86.95000*86.96000*86.89000
12/15/2005 16:50:00*86.95000*86.95000*86.96000*86.89000
12/15/2005 16:55:00*86.95000*86.95000*86.97000*86.91000
12/15/2005 17:00:00*86.95000*86.95000*86.98000*86.93000
