05/30/2004 17:05:00*135.14999*135.17000*135.19000*135.13000
05/30/2004 17:10:00*135.17000*135.14000*135.19000*135.14000
05/30/2004 17:15:00*135.14000*135.11000*135.14999*135.10001
05/30/2004 17:20:00*135.11000*135.06000*135.13000*135.05000
05/30/2004 17:25:00*135.06000*135.03999*135.09000*135.03999
05/30/2004 17:30:00*135.03999*135.02000*135.05000*134.98000
05/30/2004 17:35:00*135.02000*134.98000*135.06000*134.96001
05/30/2004 17:40:00*134.98000*135.02000*135.03000*134.92000
05/30/2004 17:45:00*135.02000*134.89999*135.06000*134.88000
05/30/2004 17:50:00*134.89999*134.89999*134.92000*134.89999
05/30/2004 17:55:00*134.89999*134.89999*134.92000*134.89999
05/30/2004 18:00:00*134.89999*134.89999*134.92999*134.89000
05/30/2004 18:05:00*134.89999*134.92000*134.94000*134.89999
05/30/2004 18:10:00*134.92000*134.92000*134.92999*134.89999
05/30/2004 18:15:00*134.92000*134.95000*134.97000*134.92000
05/30/2004 18:20:00*134.95000*135.00000*135.00999*134.94000
05/30/2004 18:25:00*135.00000*135.02000*135.02000*135.00000
05/30/2004 18:30:00*135.02000*135.02000*135.03999*135.02000
05/30/2004 18:35:00*135.02000*135.00000*135.03999*135.00000
05/30/2004 18:40:00*135.00000*134.94000*135.00999*134.92000
05/30/2004 18:45:00*134.94000*134.92999*134.96001*134.92999
05/30/2004 18:50:00*134.92999*134.92999*134.94000*134.92999
05/30/2004 18:55:00*134.92999*134.94000*134.96001*134.92999
05/30/2004 19:00:00*134.94000*134.98000*134.99001*134.92999
05/30/2004 19:05:00*134.98000*135.07001*135.07001*134.98000
05/30/2004 19:10:00*135.07001*135.03999*135.08000*134.99001
05/30/2004 19:15:00*135.03999*135.08000*135.10001*135.03999
05/30/2004 19:20:00*135.08000*135.07001*135.10001*135.06000
05/30/2004 19:25:00*135.07001*135.05000*135.07001*135.05000
05/30/2004 19:30:00*135.05000*134.98000*135.06000*134.97000
05/30/2004 19:35:00*134.98000*134.97000*134.99001*134.91000
05/30/2004 19:40:00*134.97000*134.92000*134.97000*134.92000
05/30/2004 19:45:00*134.92000*134.92999*134.94000*134.91000
05/30/2004 19:50:00*134.92999*134.91000*134.94000*134.91000
05/30/2004 19:55:00*134.91000*135.00000*135.02000*134.91000
05/30/2004 20:00:00*135.00000*134.99001*135.00000*134.96001
05/30/2004 20:05:00*134.99001*134.97000*134.99001*134.94000
05/30/2004 20:10:00*134.97000*134.98000*134.99001*134.92999
05/30/2004 20:15:00*134.98000*134.82001*134.99001*134.78999
05/30/2004 20:20:00*134.82001*134.60001*134.82001*134.53999
05/30/2004 20:25:00*134.60001*134.63000*134.64999*134.60001
05/30/2004 20:30:00*134.63000*134.59000*134.63000*134.52000
05/30/2004 20:35:00*134.59000*134.60001*134.62000*134.57001
05/30/2004 20:40:00*134.60001*134.52000*134.62000*134.50000
05/30/2004 20:45:00*134.52000*134.49001*134.55000*134.49001
05/30/2004 20:50:00*134.49001*134.36000*134.50999*134.32001
05/30/2004 20:55:00*134.36000*134.39999*134.42999*134.33000
05/30/2004 21:00:00*134.39999*134.39999*134.45000*134.37000
05/30/2004 21:05:00*134.39999*134.42999*134.44000*134.39999
05/30/2004 21:10:00*134.42999*134.44000*134.47000*134.42999
05/30/2004 21:15:00*134.44000*134.41000*134.48000*134.41000
05/30/2004 21:20:00*134.41000*134.42000*134.42999*134.39999
05/30/2004 21:25:00*134.42000*134.42000*134.44000*134.41000
05/30/2004 21:30:00*134.42000*134.42000*134.45000*134.41000
05/30/2004 21:35:00*134.42000*134.35001*134.42999*134.35001
05/30/2004 21:40:00*134.35001*134.32001*134.38000*134.31000
05/30/2004 21:45:00*134.32001*133.92000*134.33000*133.92000
05/30/2004 21:50:00*133.92000*133.94000*134.10001*133.89000
05/30/2004 21:55:00*133.94000*133.85001*133.94000*133.73000
05/30/2004 22:00:00*133.85001*133.74001*133.86000*133.73000
05/30/2004 22:05:00*133.74001*133.84000*133.85001*133.73000
05/30/2004 22:10:00*133.84000*133.84000*133.88000*133.78999
05/30/2004 22:15:00*133.84000*133.89999*133.92000*133.82001
05/30/2004 22:20:00*133.89999*133.92999*133.94000*133.85001
05/30/2004 22:25:00*133.92999*133.98000*134.00999*133.89999
05/30/2004 22:30:00*133.98000*134.03000*134.03999*133.97000
05/30/2004 22:35:00*134.03000*133.97000*134.03000*133.97000
05/30/2004 22:40:00*133.97000*133.97000*134.00000*133.94000
05/30/2004 22:45:00*133.97000*133.97000*134.09000*133.96001
05/30/2004 22:50:00*133.97000*133.97000*134.00999*133.97000
05/30/2004 22:55:00*133.97000*133.96001*133.98000*133.92000
05/30/2004 23:00:00*133.96001*133.97000*134.00000*133.95000
05/30/2004 23:05:00*133.97000*133.97000*133.98000*133.96001
05/30/2004 23:10:00*133.97000*133.91000*133.97000*133.87000
05/30/2004 23:15:00*133.91000*133.88000*133.91000*133.87000
05/30/2004 23:20:00*133.88000*133.88000*133.89000*133.86000
05/30/2004 23:25:00*133.88000*133.94000*133.97000*133.88000
05/30/2004 23:30:00*133.94000*133.92000*133.94000*133.89999
05/30/2004 23:35:00*133.92000*134.00000*134.02000*133.92000
05/30/2004 23:40:00*134.00000*133.95000*134.00000*133.92999
05/30/2004 23:45:00*133.95000*133.97000*133.97000*133.92999
05/30/2004 23:50:00*133.97000*133.96001*133.99001*133.94000
05/30/2004 23:55:00*133.96001*133.98000*134.00000*133.96001
05/31/2004 00:00:00*133.98000*134.02000*134.03000*133.98000
05/31/2004 00:05:00*134.02000*133.98000*134.02000*133.98000
05/31/2004 00:10:00*133.98000*133.97000*133.99001*133.95000
05/31/2004 00:15:00*133.97000*134.00999*134.03999*133.96001
05/31/2004 00:20:00*134.00999*134.00999*134.02000*133.96001
05/31/2004 00:25:00*134.00999*134.02000*134.02000*133.98000
05/31/2004 00:30:00*134.02000*133.96001*134.02000*133.95000
05/31/2004 00:35:00*133.96001*133.94000*133.98000*133.91000
05/31/2004 00:40:00*133.94000*133.67999*133.94000*133.67999
05/31/2004 00:45:00*133.67999*133.67000*133.72000*133.64999
05/31/2004 00:50:00*133.67000*133.66000*133.69000*133.64999
05/31/2004 00:55:00*133.66000*133.69000*133.69000*133.63000
05/31/2004 01:00:00*133.69000*133.72000*133.73000*133.67000
05/31/2004 01:05:00*133.72000*133.75999*133.78999*133.71001
05/31/2004 01:10:00*133.75999*133.75999*133.75999*133.72000
05/31/2004 01:15:00*133.75999*133.70000*133.75999*133.70000
05/31/2004 01:20:00*133.70000*133.72000*133.73000*133.69000
05/31/2004 01:25:00*133.72000*133.78999*133.78999*133.71001
05/31/2004 01:30:00*133.78999*133.83000*133.84000*133.78000
05/31/2004 01:35:00*133.83000*133.89999*133.89999*133.83000
05/31/2004 01:40:00*133.89999*133.87000*133.92000*133.85001
05/31/2004 01:45:00*133.87000*133.86000*133.88000*133.85001
05/31/2004 01:50:00*133.86000*133.78000*133.86000*133.73000
05/31/2004 01:55:00*133.78000*133.70000*133.80000*133.70000
05/31/2004 02:00:00*133.70000*133.57001*133.71001*133.56000
05/31/2004 02:05:00*133.57001*133.61000*133.63000*133.56000
05/31/2004 02:10:00*133.61000*133.63000*133.63000*133.58000
05/31/2004 02:15:00*133.63000*133.60001*133.63000*133.56000
05/31/2004 02:20:00*133.60001*133.56000*133.62000*133.56000
05/31/2004 02:25:00*133.56000*133.58000*133.60001*133.53999
05/31/2004 02:30:00*133.58000*133.53000*133.59000*133.52000
05/31/2004 02:35:00*133.53000*133.56000*133.57001*133.52000
05/31/2004 02:40:00*133.56000*133.53999*133.57001*133.52000
05/31/2004 02:45:00*133.53999*133.53999*133.53999*133.50999
05/31/2004 02:50:00*133.53999*133.55000*133.55000*133.50000
05/31/2004 02:55:00*133.55000*133.57001*133.58000*133.52000
05/31/2004 03:00:00*133.57001*133.64000*133.64000*133.56000
05/31/2004 03:05:00*133.64000*133.61000*133.64000*133.58000
05/31/2004 03:10:00*133.61000*133.64000*133.64999*133.61000
05/31/2004 03:15:00*133.64000*133.67000*133.70000*133.64000
05/31/2004 03:20:00*133.67000*133.67000*133.69000*133.64000
05/31/2004 03:25:00*133.67000*133.62000*133.67000*133.60001
05/31/2004 03:30:00*133.62000*133.60001*133.64000*133.59000
05/31/2004 03:35:00*133.60001*133.63000*133.64999*133.59000
05/31/2004 03:40:00*133.63000*133.66000*133.66000*133.62000
05/31/2004 03:45:00*133.66000*133.69000*133.69000*133.64999
05/31/2004 03:50:00*133.69000*133.72000*133.72000*133.67000
05/31/2004 03:55:00*133.72000*133.86000*133.87000*133.71001
05/31/2004 04:00:00*133.86000*133.83000*133.86000*133.78999
05/31/2004 04:05:00*133.83000*133.85001*133.87000*133.81000
05/31/2004 04:10:00*133.85001*133.86000*133.88000*133.83000
05/31/2004 04:15:00*133.86000*133.84000*133.86000*133.82001
05/31/2004 04:20:00*133.84000*133.85001*133.86000*133.83000
05/31/2004 04:25:00*133.85001*133.83000*133.86000*133.83000
05/31/2004 04:30:00*133.83000*133.70000*133.83000*133.70000
05/31/2004 04:35:00*133.70000*133.73000*133.74001*133.69000
05/31/2004 04:40:00*133.73000*133.73000*133.74001*133.71001
05/31/2004 04:45:00*133.73000*133.73000*133.77000*133.70000
05/31/2004 04:50:00*133.73000*133.74001*133.77000*133.70000
05/31/2004 04:55:00*133.74001*133.61000*133.75000*133.59000
05/31/2004 05:00:00*133.61000*133.69000*133.70000*133.61000
05/31/2004 05:05:00*133.69000*133.64000*133.71001*133.60001
05/31/2004 05:10:00*133.64000*133.63000*133.66000*133.62000
05/31/2004 05:15:00*133.63000*133.63000*133.64000*133.61000
05/31/2004 05:20:00*133.63000*133.61000*133.63000*133.58000
05/31/2004 05:25:00*133.61000*133.57001*133.62000*133.57001
05/31/2004 05:30:00*133.57001*133.58000*133.59000*133.55000
05/31/2004 05:35:00*133.58000*133.58000*133.62000*133.56000
05/31/2004 05:40:00*133.58000*133.61000*133.61000*133.56000
05/31/2004 05:45:00*133.61000*133.55000*133.61000*133.53000
05/31/2004 05:50:00*133.55000*133.64000*133.64000*133.55000
05/31/2004 05:55:00*133.64000*133.62000*133.64000*133.60001
05/31/2004 06:00:00*133.62000*133.59000*133.63000*133.58000
05/31/2004 06:05:00*133.59000*133.53000*133.59000*133.50999
05/31/2004 06:10:00*133.53000*133.57001*133.57001*133.53000
05/31/2004 06:15:00*133.57001*133.55000*133.59000*133.53999
05/31/2004 06:20:00*133.55000*133.59000*133.59000*133.52000
05/31/2004 06:25:00*133.59000*133.50000*133.59000*133.48000
05/31/2004 06:30:00*133.50000*133.53000*133.53000*133.48000
05/31/2004 06:35:00*133.53000*133.42999*133.53999*133.39999
05/31/2004 06:40:00*133.42999*133.32001*133.44000*133.31000
05/31/2004 06:45:00*133.32001*133.17000*133.32001*133.16000
05/31/2004 06:50:00*133.17000*133.11000*133.25000*133.09000
05/31/2004 06:55:00*133.11000*133.07001*133.16000*133.06000
05/31/2004 07:00:00*133.07001*133.06000*133.09000*133.00999
05/31/2004 07:05:00*133.06000*133.13000*133.14000*133.06000
05/31/2004 07:10:00*133.13000*133.09000*133.13000*133.08000
05/31/2004 07:15:00*133.09000*133.12000*133.13000*133.08000
05/31/2004 07:20:00*133.12000*133.16000*133.16000*133.11000
05/31/2004 07:25:00*133.16000*133.14000*133.17000*133.13000
05/31/2004 07:30:00*133.14000*133.07001*133.16000*133.03999
05/31/2004 07:35:00*133.07001*133.06000*133.08000*133.03000
05/31/2004 07:40:00*133.06000*133.02000*133.09000*133.02000
05/31/2004 07:45:00*133.02000*133.11000*133.11000*133.02000
05/31/2004 07:50:00*133.11000*133.11000*133.13000*133.10001
05/31/2004 07:55:00*133.11000*133.19000*133.20000*133.11000
05/31/2004 08:00:00*133.19000*133.24001*133.25999*133.16000
05/31/2004 08:05:00*133.24001*133.24001*133.25999*133.23000
05/31/2004 08:10:00*133.24001*133.30000*133.31000*133.23000
05/31/2004 08:15:00*133.30000*133.25999*133.31000*133.24001
05/31/2004 08:20:00*133.25999*133.24001*133.28000*133.21001
05/31/2004 08:25:00*133.24001*133.33000*133.33000*133.24001
05/31/2004 08:30:00*133.33000*133.37000*133.39000*133.30000
05/31/2004 08:35:00*133.37000*133.31000*133.39000*133.25999
05/31/2004 08:40:00*133.31000*133.25000*133.31000*133.20000
05/31/2004 08:45:00*133.25000*133.33000*133.38000*133.23000
05/31/2004 08:50:00*133.33000*133.34000*133.36000*133.30000
05/31/2004 08:55:00*133.34000*133.45000*133.46001*133.34000
05/31/2004 09:00:00*133.45000*133.39999*133.46001*133.38000
05/31/2004 09:05:00*133.39999*133.39000*133.44000*133.35001
05/31/2004 09:10:00*133.39000*133.44000*133.47000*133.37000
05/31/2004 09:15:00*133.44000*133.38000*133.46001*133.37000
05/31/2004 09:20:00*133.38000*133.45000*133.47000*133.36000
05/31/2004 09:25:00*133.45000*133.44000*133.46001*133.35001
05/31/2004 09:30:00*133.44000*133.44000*133.46001*133.37000
05/31/2004 09:35:00*133.44000*133.41000*133.46001*133.41000
05/31/2004 09:40:00*133.41000*133.39999*133.42000*133.37000
05/31/2004 09:45:00*133.39999*133.41000*133.42999*133.39000
05/31/2004 09:50:00*133.41000*133.42000*133.45000*133.38000
05/31/2004 09:55:00*133.42000*133.41000*133.42999*133.38000
05/31/2004 10:00:00*133.41000*133.52000*133.53999*133.39999
05/31/2004 10:05:00*133.52000*133.53000*133.53999*133.49001
05/31/2004 10:10:00*133.53000*133.52000*133.57001*133.52000
05/31/2004 10:15:00*133.52000*133.53000*133.57001*133.50000
05/31/2004 10:20:00*133.53000*133.55000*133.57001*133.50000
05/31/2004 10:25:00*133.55000*133.49001*133.56000*133.48000
05/31/2004 10:30:00*133.49001*133.45000*133.50000*133.45000
05/31/2004 10:35:00*133.45000*133.46001*133.48000*133.42999
05/31/2004 10:40:00*133.46001*133.44000*133.53000*133.42999
05/31/2004 10:45:00*133.44000*133.33000*133.45000*133.33000
05/31/2004 10:50:00*133.33000*133.33000*133.42000*133.31000
05/31/2004 10:55:00*133.33000*133.28999*133.36000*133.27000
05/31/2004 11:00:00*133.28999*133.28000*133.31000*133.25000
05/31/2004 11:05:00*133.28000*133.27000*133.34000*133.24001
05/31/2004 11:10:00*133.27000*133.28999*133.33000*133.27000
05/31/2004 11:15:00*133.28999*133.27000*133.32001*133.25000
05/31/2004 11:20:00*133.27000*133.23000*133.31000*133.22000
05/31/2004 11:25:00*133.23000*133.22000*133.30000*133.20000
05/31/2004 11:30:00*133.22000*133.30000*133.30000*133.22000
05/31/2004 11:35:00*133.30000*133.39999*133.45000*133.28999
05/31/2004 11:40:00*133.39999*133.35001*133.41000*133.33000
05/31/2004 11:45:00*133.35001*133.38000*133.39999*133.32001
05/31/2004 11:50:00*133.38000*133.39000*133.41000*133.35001
05/31/2004 11:55:00*133.39000*133.45000*133.50000*133.36000
05/31/2004 12:00:00*133.45000*133.42999*133.48000*133.39999
05/31/2004 12:05:00*133.42999*133.46001*133.46001*133.41000
05/31/2004 12:10:00*133.46001*133.46001*133.48000*133.42000
05/31/2004 12:15:00*133.46001*133.47000*133.49001*133.45000
05/31/2004 12:20:00*133.47000*133.49001*133.50000*133.45000
05/31/2004 12:25:00*133.49001*133.42999*133.50000*133.42000
05/31/2004 12:30:00*133.42999*133.42999*133.46001*133.41000
05/31/2004 12:35:00*133.42999*133.42000*133.44000*133.41000
05/31/2004 12:40:00*133.42000*133.42000*133.45000*133.39000
05/31/2004 12:45:00*133.42000*133.42000*133.44000*133.41000
05/31/2004 12:50:00*133.42000*133.41000*133.44000*133.39999
05/31/2004 12:55:00*133.41000*133.37000*133.42000*133.37000
05/31/2004 13:00:00*133.37000*133.38000*133.39999*133.37000
05/31/2004 13:05:00*133.38000*133.36000*133.38000*133.34000
05/31/2004 13:10:00*133.36000*133.35001*133.37000*133.32001
05/31/2004 13:15:00*133.35001*133.28000*133.35001*133.22000
05/31/2004 13:20:00*133.28000*133.28000*133.28999*133.25999
05/31/2004 13:25:00*133.28000*133.28000*133.28999*133.25999
05/31/2004 13:30:00*133.28000*133.23000*133.28999*133.21001
05/31/2004 13:35:00*133.23000*133.20000*133.24001*133.17999
05/31/2004 13:40:00*133.20000*133.23000*133.24001*133.19000
05/31/2004 13:45:00*133.23000*133.22000*133.24001*133.19000
05/31/2004 13:50:00*133.22000*133.27000*133.28000*133.20000
05/31/2004 13:55:00*133.27000*133.22000*133.27000*133.20000
05/31/2004 14:00:00*133.22000*133.21001*133.24001*133.17999
05/31/2004 14:05:00*133.21001*133.23000*133.24001*133.17999
05/31/2004 14:10:00*133.23000*133.17999*133.24001*133.16000
05/31/2004 14:15:00*133.17999*133.19000*133.20000*133.17000
05/31/2004 14:20:00*133.19000*133.17999*133.20000*133.16000
05/31/2004 14:25:00*133.17999*133.21001*133.25000*133.17999
05/31/2004 14:30:00*133.21001*133.24001*133.25000*133.21001
05/31/2004 14:35:00*133.24001*133.22000*133.25000*133.21001
05/31/2004 14:40:00*133.22000*133.22000*133.25000*133.21001
05/31/2004 14:45:00*133.22000*133.24001*133.28000*133.21001
05/31/2004 14:50:00*133.24001*133.21001*133.27000*133.20000
05/31/2004 14:55:00*133.21001*133.21001*133.25000*133.20000
05/31/2004 15:00:00*133.21001*133.25000*133.25000*133.20000
05/31/2004 15:05:00*133.25000*133.23000*133.28000*133.23000
05/31/2004 15:10:00*133.23000*133.20000*133.25000*133.16000
05/31/2004 15:15:00*133.20000*133.19000*133.23000*133.17000
05/31/2004 15:20:00*133.19000*133.23000*133.23000*133.17000
05/31/2004 15:25:00*133.23000*133.25000*133.25000*133.17999
05/31/2004 15:30:00*133.25000*133.23000*133.33000*133.23000
05/31/2004 15:35:00*133.23000*133.30000*133.30000*133.22000
05/31/2004 15:40:00*133.30000*133.32001*133.39000*133.28999
05/31/2004 15:45:00*133.32001*133.28000*133.33000*133.28000
05/31/2004 15:50:00*133.28000*133.25999*133.30000*133.25000
05/31/2004 15:55:00*133.25999*133.28000*133.28999*133.25000
05/31/2004 16:00:00*133.28000*133.28000*133.28000*133.24001
05/31/2004 16:05:00*133.28000*133.25000*133.28000*133.24001
05/31/2004 16:10:00*133.25000*133.21001*133.27000*133.20000
05/31/2004 16:15:00*133.21001*133.22000*133.22000*133.19000
05/31/2004 16:20:00*133.22000*133.22000*133.24001*133.20000
05/31/2004 16:25:00*133.22000*133.20000*133.22000*133.14999
05/31/2004 16:30:00*133.20000*133.23000*133.24001*133.20000
05/31/2004 16:35:00*133.23000*133.23000*133.31000*133.23000
05/31/2004 16:40:00*133.23000*133.25000*133.27000*133.23000
05/31/2004 16:45:00*133.25000*133.28999*133.31000*133.24001
05/31/2004 16:50:00*133.28999*133.32001*133.36000*133.28000
05/31/2004 16:55:00*133.32001*133.46001*133.46001*133.32001
05/31/2004 17:00:00*133.46001*133.50000*133.50999*133.39000
