06/14/2004 17:05:00*133.89000*133.92999*133.92999*133.88000
06/14/2004 17:10:00*133.92999*133.84000*133.94000*133.84000
06/14/2004 17:15:00*133.84000*133.82001*133.88000*133.81000
06/14/2004 17:20:00*133.82001*133.77000*133.82001*133.77000
06/14/2004 17:25:00*133.77000*133.75000*133.78000*133.72000
06/14/2004 17:30:00*133.75000*133.75000*133.78999*133.75000
06/14/2004 17:35:00*133.75000*133.75999*133.81000*133.71001
06/14/2004 17:40:00*133.75999*133.77000*133.82001*133.75000
06/14/2004 17:45:00*133.77000*133.81000*133.81000*133.75999
06/14/2004 17:50:00*133.81000*133.82001*133.83000*133.81000
06/14/2004 17:55:00*133.82001*133.82001*133.84000*133.81000
06/14/2004 18:00:00*133.82001*133.89999*133.89999*133.82001
06/14/2004 18:05:00*133.89999*133.97000*133.98000*133.89999
06/14/2004 18:10:00*133.97000*134.00000*134.00999*133.96001
06/14/2004 18:15:00*134.00000*133.87000*134.00000*133.82001
06/14/2004 18:20:00*133.87000*133.85001*133.89999*133.85001
06/14/2004 18:25:00*133.85001*133.86000*133.87000*133.81000
06/14/2004 18:30:00*133.86000*133.78999*133.86000*133.78999
06/14/2004 18:35:00*133.78999*133.82001*133.82001*133.78999
06/14/2004 18:40:00*133.82001*133.89000*133.89999*133.82001
06/14/2004 18:45:00*133.89000*133.82001*133.89000*133.82001
06/14/2004 18:50:00*133.82001*133.92000*133.92999*133.81000
06/14/2004 18:55:00*133.92000*133.89000*133.92000*133.88000
06/14/2004 19:00:00*133.89000*133.86000*133.89000*133.82001
06/14/2004 19:05:00*133.86000*133.87000*133.88000*133.83000
06/14/2004 19:10:00*133.87000*133.89999*133.89999*133.86000
06/14/2004 19:15:00*133.89999*133.91000*133.94000*133.88000
06/14/2004 19:20:00*133.91000*133.91000*133.91000*133.87000
06/14/2004 19:25:00*133.91000*133.88000*133.96001*133.87000
06/14/2004 19:30:00*133.88000*133.91000*133.92999*133.88000
06/14/2004 19:35:00*133.91000*134.07001*134.07001*133.91000
06/14/2004 19:40:00*134.07001*134.09000*134.10001*134.00999
06/14/2004 19:45:00*134.09000*134.09000*134.12000*134.07001
06/14/2004 19:50:00*134.09000*134.23000*134.28999*134.09000
06/14/2004 19:55:00*134.23000*134.23000*134.25999*134.22000
06/14/2004 20:00:00*134.23000*134.17000*134.23000*134.17000
06/14/2004 20:05:00*134.17000*134.03000*134.20000*134.03000
06/14/2004 20:10:00*134.03000*134.05000*134.07001*133.99001
06/14/2004 20:15:00*134.05000*134.05000*134.05000*134.02000
06/14/2004 20:20:00*134.05000*134.06000*134.06000*134.03000
06/14/2004 20:25:00*134.06000*134.35001*134.36000*134.06000
06/14/2004 20:30:00*134.35001*134.30000*134.35001*134.24001
06/14/2004 20:35:00*134.30000*134.27000*134.34000*134.23000
06/14/2004 20:40:00*134.27000*134.32001*134.39000*134.25000
06/14/2004 20:45:00*134.32001*134.30000*134.45000*134.30000
06/14/2004 20:50:00*134.30000*134.25999*134.38000*134.24001
06/14/2004 20:55:00*134.25999*134.03000*134.28999*134.00999
06/14/2004 21:00:00*134.03000*134.07001*134.10001*134.02000
06/14/2004 21:05:00*134.07001*134.14999*134.17000*134.06000
06/14/2004 21:10:00*134.14999*134.17000*134.19000*134.12000
06/14/2004 21:15:00*134.17000*134.14999*134.25000*134.14000
06/14/2004 21:20:00*134.14999*134.11000*134.19000*134.10001
06/14/2004 21:25:00*134.11000*134.00999*134.12000*133.97000
06/14/2004 21:30:00*134.00999*133.96001*134.06000*133.95000
06/14/2004 21:35:00*133.96001*134.05000*134.06000*133.96001
06/14/2004 21:40:00*134.05000*134.10001*134.12000*134.05000
06/14/2004 21:45:00*134.10001*134.03000*134.10001*134.00999
06/14/2004 21:50:00*134.03000*133.95000*134.03000*133.95000
06/14/2004 21:55:00*133.95000*133.87000*133.95000*133.87000
06/14/2004 22:00:00*133.87000*133.87000*133.89000*133.86000
06/14/2004 22:05:00*133.87000*133.88000*133.88000*133.82001
06/14/2004 22:10:00*133.88000*133.88000*133.91000*133.84000
06/14/2004 22:15:00*133.88000*133.85001*133.89000*133.84000
06/14/2004 22:20:00*133.85001*133.81000*133.89000*133.78999
06/14/2004 22:25:00*133.81000*133.82001*133.83000*133.78000
06/14/2004 22:30:00*133.82001*133.85001*133.86000*133.80000
06/14/2004 22:35:00*133.85001*133.89000*133.89000*133.85001
06/14/2004 22:40:00*133.89000*133.87000*133.94000*133.85001
06/14/2004 22:45:00*133.87000*133.89000*133.89999*133.87000
06/14/2004 22:50:00*133.89000*133.87000*133.89999*133.84000
06/14/2004 22:55:00*133.87000*133.89999*133.92000*133.87000
06/14/2004 23:00:00*133.89999*133.91000*133.92000*133.87000
06/14/2004 23:05:00*133.91000*133.92000*133.92999*133.89000
06/14/2004 23:10:00*133.92000*133.88000*133.94000*133.88000
06/14/2004 23:15:00*133.88000*133.89999*133.92000*133.88000
06/14/2004 23:20:00*133.89999*133.89000*133.91000*133.86000
06/14/2004 23:25:00*133.89000*133.88000*133.89000*133.83000
06/14/2004 23:30:00*133.88000*133.85001*133.89000*133.85001
06/14/2004 23:35:00*133.85001*133.82001*133.85001*133.81000
06/14/2004 23:40:00*133.82001*133.84000*133.84000*133.81000
06/14/2004 23:45:00*133.84000*133.85001*133.85001*133.81000
06/14/2004 23:50:00*133.85001*133.84000*133.87000*133.84000
06/14/2004 23:55:00*133.84000*133.78000*133.85001*133.77000
06/15/2004 00:00:00*133.78000*133.75999*133.78999*133.72000
06/15/2004 00:05:00*133.75999*133.81000*133.81000*133.73000
06/15/2004 00:10:00*133.81000*133.77000*133.85001*133.69000
06/15/2004 00:15:00*133.77000*133.71001*133.77000*133.67999
06/15/2004 00:20:00*133.71001*133.69000*133.73000*133.67000
06/15/2004 00:25:00*133.69000*133.69000*133.71001*133.67000
06/15/2004 00:30:00*133.69000*133.67999*133.69000*133.63000
06/15/2004 00:35:00*133.67999*133.66000*133.67999*133.62000
06/15/2004 00:40:00*133.66000*133.62000*133.67999*133.62000
06/15/2004 00:45:00*133.62000*133.64999*133.67000*133.61000
06/15/2004 00:50:00*133.64999*133.61000*133.66000*133.60001
06/15/2004 00:55:00*133.61000*133.59000*133.64000*133.57001
06/15/2004 01:00:00*133.59000*133.66000*133.71001*133.59000
06/15/2004 01:05:00*133.66000*133.60001*133.70000*133.59000
06/15/2004 01:10:00*133.60001*133.61000*133.62000*133.55000
06/15/2004 01:15:00*133.61000*133.64999*133.64999*133.60001
06/15/2004 01:20:00*133.64999*133.63000*133.66000*133.61000
06/15/2004 01:25:00*133.63000*133.64999*133.67000*133.62000
06/15/2004 01:30:00*133.64999*133.69000*133.69000*133.63000
06/15/2004 01:35:00*133.69000*133.67999*133.73000*133.66000
06/15/2004 01:40:00*133.67999*133.70000*133.71001*133.66000
06/15/2004 01:45:00*133.70000*133.72000*133.73000*133.67999
06/15/2004 01:50:00*133.72000*133.67999*133.74001*133.67000
06/15/2004 01:55:00*133.67999*133.64999*133.71001*133.64000
06/15/2004 02:00:00*133.64999*133.69000*133.71001*133.62000
06/15/2004 02:05:00*133.69000*133.78000*133.78999*133.67999
06/15/2004 02:10:00*133.78000*133.85001*133.87000*133.78000
06/15/2004 02:15:00*133.85001*133.66000*133.85001*133.64000
06/15/2004 02:20:00*133.66000*133.71001*133.73000*133.63000
06/15/2004 02:25:00*133.71001*133.73000*133.73000*133.67999
06/15/2004 02:30:00*133.73000*133.62000*133.73000*133.62000
06/15/2004 02:35:00*133.62000*133.47000*133.67000*133.46001
06/15/2004 02:40:00*133.47000*133.50999*133.52000*133.42000
06/15/2004 02:45:00*133.50999*133.50999*133.53999*133.50000
06/15/2004 02:50:00*133.50999*133.56000*133.57001*133.50000
06/15/2004 02:55:00*133.56000*133.61000*133.61000*133.52000
06/15/2004 03:00:00*133.61000*133.62000*133.63000*133.58000
06/15/2004 03:05:00*133.62000*133.67999*133.67999*133.60001
06/15/2004 03:10:00*133.67999*133.59000*133.67999*133.53999
06/15/2004 03:15:00*133.59000*133.56000*133.60001*133.53000
06/15/2004 03:20:00*133.56000*133.70000*133.70000*133.55000
06/15/2004 03:25:00*133.70000*133.66000*133.73000*133.64999
06/15/2004 03:30:00*133.66000*133.70000*133.75999*133.66000
06/15/2004 03:35:00*133.70000*133.69000*133.72000*133.69000
06/15/2004 03:40:00*133.69000*133.59000*133.70000*133.56000
06/15/2004 03:45:00*133.59000*133.60001*133.60001*133.53000
06/15/2004 03:50:00*133.60001*133.67000*133.69000*133.58000
06/15/2004 03:55:00*133.67000*133.66000*133.67999*133.64999
06/15/2004 04:00:00*133.66000*133.62000*133.66000*133.57001
06/15/2004 04:05:00*133.62000*133.69000*133.71001*133.62000
06/15/2004 04:10:00*133.69000*133.74001*133.75999*133.69000
06/15/2004 04:15:00*133.74001*133.87000*133.88000*133.74001
06/15/2004 04:20:00*133.87000*133.91000*133.95000*133.82001
06/15/2004 04:25:00*133.91000*133.92999*133.98000*133.89999
06/15/2004 04:30:00*133.92999*134.05000*134.06000*133.89999
06/15/2004 04:35:00*134.05000*133.98000*134.10001*133.98000
06/15/2004 04:40:00*133.98000*133.99001*134.00999*133.97000
06/15/2004 04:45:00*133.99001*134.03000*134.05000*133.99001
06/15/2004 04:50:00*134.03000*133.88000*134.03999*133.87000
06/15/2004 04:55:00*133.88000*133.88000*133.92999*133.83000
06/15/2004 05:00:00*133.88000*133.92000*133.92000*133.85001
06/15/2004 05:05:00*133.92000*133.83000*133.92000*133.83000
06/15/2004 05:10:00*133.83000*133.80000*133.88000*133.78999
06/15/2004 05:15:00*133.80000*133.78000*133.85001*133.77000
06/15/2004 05:20:00*133.78000*133.85001*133.85001*133.74001
06/15/2004 05:25:00*133.85001*133.87000*133.89000*133.85001
06/15/2004 05:30:00*133.87000*133.84000*133.88000*133.84000
06/15/2004 05:35:00*133.84000*133.89000*133.94000*133.82001
06/15/2004 05:40:00*133.89000*133.92000*133.94000*133.87000
06/15/2004 05:45:00*133.92000*133.91000*133.92000*133.89000
06/15/2004 05:50:00*133.91000*133.91000*133.92000*133.89999
06/15/2004 05:55:00*133.91000*133.95000*133.95000*133.86000
06/15/2004 06:00:00*133.95000*133.87000*133.96001*133.84000
06/15/2004 06:05:00*133.87000*133.80000*133.89999*133.80000
06/15/2004 06:10:00*133.80000*133.77000*133.81000*133.77000
06/15/2004 06:15:00*133.77000*133.80000*133.82001*133.73000
06/15/2004 06:20:00*133.80000*133.77000*133.81000*133.75000
06/15/2004 06:25:00*133.77000*133.78000*133.78999*133.75000
06/15/2004 06:30:00*133.78000*133.77000*133.78000*133.75000
06/15/2004 06:35:00*133.77000*133.75999*133.78999*133.74001
06/15/2004 06:40:00*133.75999*133.84000*133.84000*133.75000
06/15/2004 06:45:00*133.84000*133.83000*133.84000*133.80000
06/15/2004 06:50:00*133.83000*133.71001*133.83000*133.71001
06/15/2004 06:55:00*133.71001*133.73000*133.74001*133.70000
06/15/2004 07:00:00*133.73000*133.80000*133.80000*133.70000
06/15/2004 07:05:00*133.80000*133.81000*133.82001*133.78999
06/15/2004 07:10:00*133.81000*133.89000*133.91000*133.81000
06/15/2004 07:15:00*133.89000*133.91000*133.92000*133.88000
06/15/2004 07:20:00*133.91000*133.92999*133.97000*133.89000
06/15/2004 07:25:00*133.92999*133.91000*134.00000*133.89000
06/15/2004 07:30:00*133.91000*133.81000*133.92000*133.77000
06/15/2004 07:35:00*133.81000*133.81000*133.86000*133.78999
06/15/2004 07:40:00*133.81000*133.86000*133.87000*133.78999
06/15/2004 07:45:00*133.86000*133.87000*133.89999*133.85001
06/15/2004 07:50:00*133.87000*133.83000*133.89000*133.81000
06/15/2004 07:55:00*133.83000*133.87000*133.88000*133.81000
06/15/2004 08:00:00*133.87000*133.88000*133.91000*133.81000
06/15/2004 08:05:00*133.88000*133.96001*134.03999*133.88000
06/15/2004 08:10:00*133.96001*134.00000*134.03000*133.91000
06/15/2004 08:15:00*134.00000*133.94000*134.00000*133.89000
06/15/2004 08:20:00*133.94000*133.99001*134.03000*133.92999
06/15/2004 08:25:00*133.99001*133.98000*134.02000*133.95000
06/15/2004 08:30:00*133.98000*134.00999*134.25000*133.78999
06/15/2004 08:35:00*134.00999*133.92000*134.10001*133.89000
06/15/2004 08:40:00*133.92000*133.82001*134.02000*133.81000
06/15/2004 08:45:00*133.82001*133.67000*133.96001*133.58000
06/15/2004 08:50:00*133.67000*133.73000*133.80000*133.62000
06/15/2004 08:55:00*133.73000*133.67999*133.77000*133.66000
06/15/2004 09:00:00*133.67999*133.72000*133.77000*133.58000
06/15/2004 09:05:00*133.72000*133.64000*133.72000*133.61000
06/15/2004 09:10:00*133.64000*133.62000*133.66000*133.53999
06/15/2004 09:15:00*133.62000*133.52000*133.64000*133.48000
06/15/2004 09:20:00*133.52000*133.53999*133.58000*133.46001
06/15/2004 09:25:00*133.53999*133.58000*133.64000*133.53000
06/15/2004 09:30:00*133.58000*133.50999*133.63000*133.50999
06/15/2004 09:35:00*133.50999*133.52000*133.57001*133.46001
06/15/2004 09:40:00*133.52000*133.56000*133.60001*133.50999
06/15/2004 09:45:00*133.56000*133.52000*133.75999*133.42000
06/15/2004 09:50:00*133.52000*133.72000*133.75999*133.46001
06/15/2004 09:55:00*133.72000*133.66000*133.72000*133.64999
06/15/2004 10:00:00*133.66000*133.62000*133.67000*133.55000
06/15/2004 10:05:00*133.62000*133.73000*133.74001*133.59000
06/15/2004 10:10:00*133.73000*133.59000*133.74001*133.56000
06/15/2004 10:15:00*133.59000*133.63000*133.69000*133.56000
06/15/2004 10:20:00*133.63000*133.53000*133.64999*133.53000
06/15/2004 10:25:00*133.53000*133.44000*133.56000*133.42000
06/15/2004 10:30:00*133.44000*133.22000*133.44000*133.19000
06/15/2004 10:35:00*133.22000*133.17000*133.30000*133.07001
06/15/2004 10:40:00*133.17000*133.05000*133.21001*132.95000
06/15/2004 10:45:00*133.05000*133.00000*133.13000*132.95000
06/15/2004 10:50:00*133.00000*132.97000*133.07001*132.96001
06/15/2004 10:55:00*132.97000*132.92000*133.02000*132.92000
06/15/2004 11:00:00*132.92000*133.06000*133.06000*132.83000
06/15/2004 11:05:00*133.06000*133.14999*133.16000*133.00999
06/15/2004 11:10:00*133.14999*133.12000*133.14999*133.08000
06/15/2004 11:15:00*133.12000*132.99001*133.19000*132.99001
06/15/2004 11:20:00*132.99001*132.83000*132.99001*132.78999
06/15/2004 11:25:00*132.83000*132.75000*132.92000*132.69000
06/15/2004 11:30:00*132.75000*132.80000*132.81000*132.71001
06/15/2004 11:35:00*132.80000*132.78000*132.83000*132.74001
06/15/2004 11:40:00*132.78000*132.81000*132.83000*132.75000
06/15/2004 11:45:00*132.81000*132.97000*132.97000*132.70000
06/15/2004 11:50:00*132.97000*132.89000*133.02000*132.80000
06/15/2004 11:55:00*132.89000*132.98000*133.08000*132.88000
06/15/2004 12:00:00*132.98000*132.98000*133.02000*132.92000
06/15/2004 12:05:00*132.98000*133.03000*133.03999*132.92999
06/15/2004 12:10:00*133.03000*133.11000*133.11000*133.00000
06/15/2004 12:15:00*133.11000*133.02000*133.13000*133.02000
06/15/2004 12:20:00*133.02000*132.99001*133.03999*132.96001
06/15/2004 12:25:00*132.99001*133.03000*133.03999*132.97000
06/15/2004 12:30:00*133.03000*133.03000*133.06000*132.99001
06/15/2004 12:35:00*133.03000*132.98000*133.10001*132.98000
06/15/2004 12:40:00*132.98000*132.84000*133.05000*132.84000
06/15/2004 12:45:00*132.84000*132.83000*132.86000*132.73000
06/15/2004 12:50:00*132.83000*132.91000*132.92999*132.81000
06/15/2004 12:55:00*132.91000*132.86000*132.92000*132.85001
06/15/2004 13:00:00*132.86000*132.88000*132.89999*132.82001
06/15/2004 13:05:00*132.88000*132.87000*132.89000*132.85001
06/15/2004 13:10:00*132.87000*132.92999*132.96001*132.87000
06/15/2004 13:15:00*132.92999*132.95000*132.98000*132.92000
06/15/2004 13:20:00*132.95000*132.98000*133.07001*132.94000
06/15/2004 13:25:00*132.98000*132.96001*133.00000*132.92000
06/15/2004 13:30:00*132.96001*133.03999*133.07001*132.96001
06/15/2004 13:35:00*133.03999*132.97000*133.07001*132.97000
06/15/2004 13:40:00*132.97000*132.97000*133.03000*132.96001
06/15/2004 13:45:00*132.97000*132.92000*133.00999*132.89999
06/15/2004 13:50:00*132.92000*132.92000*132.97000*132.89999
06/15/2004 13:55:00*132.92000*132.96001*132.98000*132.92000
06/15/2004 14:00:00*132.96001*132.91000*132.97000*132.89000
06/15/2004 14:05:00*132.91000*132.85001*132.92000*132.82001
06/15/2004 14:10:00*132.85001*132.83000*132.88000*132.82001
06/15/2004 14:15:00*132.83000*132.75999*132.83000*132.73000
06/15/2004 14:20:00*132.75999*132.78999*132.82001*132.75000
06/15/2004 14:25:00*132.78999*132.78000*132.85001*132.78000
06/15/2004 14:30:00*132.78000*132.80000*132.85001*132.78000
06/15/2004 14:35:00*132.80000*132.88000*132.89999*132.78999
06/15/2004 14:40:00*132.88000*132.89000*132.92999*132.86000
06/15/2004 14:45:00*132.89000*132.92000*132.96001*132.88000
06/15/2004 14:50:00*132.92000*132.94000*132.96001*132.91000
06/15/2004 14:55:00*132.94000*132.99001*133.00000*132.92999
06/15/2004 15:00:00*132.99001*133.02000*133.07001*132.96001
06/15/2004 15:05:00*133.02000*133.06000*133.12000*133.02000
06/15/2004 15:10:00*133.06000*133.03999*133.11000*133.02000
06/15/2004 15:15:00*133.03999*133.03999*133.07001*133.02000
06/15/2004 15:20:00*133.03999*133.05000*133.07001*133.02000
06/15/2004 15:25:00*133.05000*133.05000*133.10001*133.05000
06/15/2004 15:30:00*133.05000*133.08000*133.11000*133.03999
06/15/2004 15:35:00*133.08000*133.10001*133.12000*133.05000
06/15/2004 15:40:00*133.10001*133.13000*133.16000*133.10001
06/15/2004 15:45:00*133.13000*133.10001*133.14000*133.10001
06/15/2004 15:50:00*133.10001*133.06000*133.12000*133.05000
06/15/2004 15:55:00*133.06000*133.14000*133.14999*133.03999
06/15/2004 16:00:00*133.14000*133.14999*133.20000*133.12000
06/15/2004 16:05:00*133.14999*133.16000*133.22000*133.14000
06/15/2004 16:10:00*133.16000*133.13000*133.17999*133.09000
06/15/2004 16:15:00*133.13000*133.03999*133.13000*133.03999
06/15/2004 16:20:00*133.03999*133.07001*133.11000*133.03999
06/15/2004 16:25:00*133.07001*133.12000*133.12000*133.07001
06/15/2004 16:30:00*133.12000*133.08000*133.12000*133.05000
06/15/2004 16:35:00*133.08000*133.07001*133.12000*133.07001
06/15/2004 16:40:00*133.07001*133.10001*133.13000*133.06000
06/15/2004 16:45:00*133.10001*133.11000*133.16000*133.07001
06/15/2004 16:50:00*133.11000*133.13000*133.13000*133.08000
06/15/2004 16:55:00*133.13000*133.17000*133.20000*133.08000
06/15/2004 17:00:00*133.17000*133.16000*133.17000*133.14000
