06/15/2004 17:05:00*133.16000*133.13000*133.17999*133.10001
06/15/2004 17:10:00*133.13000*133.13000*133.14999*133.11000
06/15/2004 17:15:00*133.13000*133.14000*133.14000*133.10001
06/15/2004 17:20:00*133.14000*133.17000*133.17999*133.14000
06/15/2004 17:25:00*133.17000*133.16000*133.17999*133.16000
06/15/2004 17:30:00*133.16000*133.17999*133.20000*133.16000
06/15/2004 17:35:00*133.17999*133.13000*133.20000*133.10001
06/15/2004 17:40:00*133.13000*133.09000*133.16000*133.08000
06/15/2004 17:45:00*133.09000*133.10001*133.14999*133.09000
06/15/2004 17:50:00*133.10001*133.11000*133.14000*133.10001
06/15/2004 17:55:00*133.11000*133.12000*133.13000*133.09000
06/15/2004 18:00:00*133.12000*133.13000*133.14000*133.10001
06/15/2004 18:05:00*133.13000*133.06000*133.13000*133.06000
06/15/2004 18:10:00*133.06000*133.03000*133.08000*133.03000
06/15/2004 18:15:00*133.03000*133.02000*133.03999*133.00000
06/15/2004 18:20:00*133.02000*133.03000*133.03999*132.96001
06/15/2004 18:25:00*133.03000*133.03000*133.05000*132.98000
06/15/2004 18:30:00*133.03000*133.05000*133.05000*133.00000
06/15/2004 18:35:00*133.05000*133.06000*133.07001*133.02000
06/15/2004 18:40:00*133.06000*133.06000*133.08000*133.03999
06/15/2004 18:45:00*133.06000*133.05000*133.08000*133.03999
06/15/2004 18:50:00*133.05000*133.10001*133.10001*133.05000
06/15/2004 18:55:00*133.10001*133.10001*133.11000*133.03000
06/15/2004 19:00:00*133.10001*133.11000*133.12000*133.06000
06/15/2004 19:05:00*133.11000*133.08000*133.13000*133.05000
06/15/2004 19:10:00*133.08000*133.07001*133.11000*133.03999
06/15/2004 19:15:00*133.07001*133.03999*133.08000*133.03000
06/15/2004 19:20:00*133.03999*133.02000*133.05000*133.00000
06/15/2004 19:25:00*133.02000*133.02000*133.05000*133.00999
06/15/2004 19:30:00*133.02000*133.07001*133.12000*133.02000
06/15/2004 19:35:00*133.07001*133.03000*133.09000*133.03000
06/15/2004 19:40:00*133.03000*132.80000*133.03999*132.80000
06/15/2004 19:45:00*132.80000*132.88000*132.89999*132.78999
06/15/2004 19:50:00*132.88000*132.91000*132.96001*132.87000
06/15/2004 19:55:00*132.91000*132.87000*132.92000*132.87000
06/15/2004 20:00:00*132.87000*132.98000*132.99001*132.87000
06/15/2004 20:05:00*132.98000*132.92999*133.00999*132.92999
06/15/2004 20:10:00*132.92999*132.89999*132.94000*132.87000
06/15/2004 20:15:00*132.89999*132.80000*132.89999*132.75000
06/15/2004 20:20:00*132.80000*132.75000*132.81000*132.67999
06/15/2004 20:25:00*132.75000*132.75000*132.77000*132.63000
06/15/2004 20:30:00*132.75000*132.74001*132.75999*132.69000
06/15/2004 20:35:00*132.74001*132.78000*132.78999*132.72000
06/15/2004 20:40:00*132.78000*132.89000*132.89000*132.78000
06/15/2004 20:45:00*132.89000*132.88000*132.91000*132.85001
06/15/2004 20:50:00*132.88000*132.83000*132.89000*132.80000
06/15/2004 20:55:00*132.83000*132.78999*132.87000*132.77000
06/15/2004 21:00:00*132.78999*132.85001*132.89000*132.78000
06/15/2004 21:05:00*132.85001*132.86000*132.87000*132.82001
06/15/2004 21:10:00*132.86000*132.89999*132.99001*132.86000
06/15/2004 21:15:00*132.89999*132.92000*132.98000*132.89999
06/15/2004 21:20:00*132.92000*132.86000*132.92999*132.85001
06/15/2004 21:25:00*132.86000*132.89000*132.89000*132.84000
06/15/2004 21:30:00*132.89000*132.94000*132.94000*132.88000
06/15/2004 21:35:00*132.94000*132.92999*132.96001*132.89999
06/15/2004 21:40:00*132.92999*132.95000*132.95000*132.91000
06/15/2004 21:45:00*132.95000*132.96001*133.00999*132.95000
06/15/2004 21:50:00*132.96001*132.94000*132.98000*132.91000
06/15/2004 21:55:00*132.94000*132.92000*132.96001*132.92000
06/15/2004 22:00:00*132.92000*132.87000*132.95000*132.87000
06/15/2004 22:05:00*132.87000*132.89999*132.91000*132.85001
06/15/2004 22:10:00*132.89999*132.89000*132.92000*132.89000
06/15/2004 22:15:00*132.89000*132.89999*132.91000*132.87000
06/15/2004 22:20:00*132.89999*132.97000*132.98000*132.88000
06/15/2004 22:25:00*132.97000*133.05000*133.07001*132.97000
06/15/2004 22:30:00*133.05000*132.99001*133.06000*132.97000
06/15/2004 22:35:00*132.99001*132.95000*133.00999*132.92000
06/15/2004 22:40:00*132.95000*133.00999*133.05000*132.95000
06/15/2004 22:45:00*133.00999*132.98000*133.02000*132.92999
06/15/2004 22:50:00*132.98000*132.91000*132.99001*132.91000
06/15/2004 22:55:00*132.91000*132.92999*132.92999*132.83000
06/15/2004 23:00:00*132.92999*132.92000*132.94000*132.88000
06/15/2004 23:05:00*132.92000*132.96001*132.97000*132.92000
06/15/2004 23:10:00*132.96001*132.95000*132.97000*132.94000
06/15/2004 23:15:00*132.95000*133.02000*133.03000*132.95000
06/15/2004 23:20:00*133.02000*133.02000*133.02000*132.96001
06/15/2004 23:25:00*133.02000*133.00999*133.08000*132.99001
06/15/2004 23:30:00*133.00999*133.00000*133.03000*132.99001
06/15/2004 23:35:00*133.00000*133.00000*133.00999*132.98000
06/15/2004 23:40:00*133.00000*133.09000*133.10001*132.98000
06/15/2004 23:45:00*133.09000*133.13000*133.16000*133.08000
06/15/2004 23:50:00*133.13000*133.10001*133.14000*133.10001
06/15/2004 23:55:00*133.10001*133.11000*133.12000*133.08000
06/16/2004 00:00:00*133.11000*133.08000*133.12000*133.06000
06/16/2004 00:05:00*133.08000*133.09000*133.09000*133.03999
06/16/2004 00:10:00*133.09000*133.16000*133.19000*133.06000
06/16/2004 00:15:00*133.16000*133.08000*133.17999*133.08000
06/16/2004 00:20:00*133.08000*133.10001*133.14999*133.08000
06/16/2004 00:25:00*133.10001*133.16000*133.16000*133.10001
06/16/2004 00:30:00*133.16000*133.17000*133.17999*133.13000
06/16/2004 00:35:00*133.17000*133.16000*133.17999*133.14000
06/16/2004 00:40:00*133.16000*133.17999*133.19000*133.12000
06/16/2004 00:45:00*133.17999*133.12000*133.17999*133.09000
06/16/2004 00:50:00*133.12000*133.11000*133.13000*133.08000
06/16/2004 00:55:00*133.11000*133.09000*133.11000*133.08000
06/16/2004 01:00:00*133.09000*133.08000*133.10001*133.03999
06/16/2004 01:05:00*133.08000*133.06000*133.09000*133.03000
06/16/2004 01:10:00*133.06000*133.02000*133.07001*132.99001
06/16/2004 01:15:00*133.02000*133.07001*133.07001*133.00999
06/16/2004 01:20:00*133.07001*133.06000*133.10001*133.05000
06/16/2004 01:25:00*133.06000*133.03999*133.06000*133.00000
06/16/2004 01:30:00*133.03999*133.07001*133.07001*133.00999
06/16/2004 01:35:00*133.07001*133.03999*133.07001*133.00999
06/16/2004 01:40:00*133.03999*133.05000*133.06000*133.03999
06/16/2004 01:45:00*133.05000*132.97000*133.06000*132.96001
06/16/2004 01:50:00*132.97000*132.91000*132.99001*132.89000
06/16/2004 01:55:00*132.91000*132.89999*133.00000*132.89999
06/16/2004 02:00:00*132.89999*132.94000*132.96001*132.88000
06/16/2004 02:05:00*132.94000*132.91000*132.98000*132.91000
06/16/2004 02:10:00*132.91000*132.94000*132.96001*132.89000
06/16/2004 02:15:00*132.94000*133.00000*133.00000*132.91000
06/16/2004 02:20:00*133.00000*133.07001*133.10001*132.97000
06/16/2004 02:25:00*133.07001*133.14999*133.17000*133.07001
06/16/2004 02:30:00*133.14999*133.06000*133.17000*133.06000
06/16/2004 02:35:00*133.06000*133.06000*133.13000*133.03000
06/16/2004 02:40:00*133.06000*133.10001*133.12000*132.99001
06/16/2004 02:45:00*133.10001*133.13000*133.16000*133.07001
06/16/2004 02:50:00*133.13000*133.09000*133.14000*133.09000
06/16/2004 02:55:00*133.09000*133.03999*133.11000*133.03999
06/16/2004 03:00:00*133.03999*133.05000*133.14999*133.03999
06/16/2004 03:05:00*133.05000*132.98000*133.05000*132.96001
06/16/2004 03:10:00*132.98000*133.17000*133.17000*132.97000
06/16/2004 03:15:00*133.17000*133.14999*133.21001*133.11000
06/16/2004 03:20:00*133.14999*133.17000*133.20000*133.14999
06/16/2004 03:25:00*133.17000*133.17000*133.17000*133.13000
06/16/2004 03:30:00*133.17000*133.12000*133.17000*133.08000
06/16/2004 03:35:00*133.12000*133.06000*133.13000*133.05000
06/16/2004 03:40:00*133.06000*133.09000*133.16000*133.05000
06/16/2004 03:45:00*133.09000*133.08000*133.12000*133.07001
06/16/2004 03:50:00*133.08000*133.08000*133.10001*133.06000
06/16/2004 03:55:00*133.08000*133.08000*133.09000*133.03999
06/16/2004 04:00:00*133.08000*133.03999*133.14000*133.03999
06/16/2004 04:05:00*133.03999*133.02000*133.08000*133.00999
06/16/2004 04:10:00*133.02000*132.97000*133.02000*132.92000
06/16/2004 04:15:00*132.97000*132.96001*133.02000*132.92999
06/16/2004 04:20:00*132.96001*133.03000*133.03000*132.89999
06/16/2004 04:25:00*133.03000*132.96001*133.03000*132.94000
06/16/2004 04:30:00*132.96001*132.92999*132.97000*132.92000
06/16/2004 04:35:00*132.92999*132.75999*132.96001*132.75000
06/16/2004 04:40:00*132.75999*132.78000*132.83000*132.73000
06/16/2004 04:45:00*132.78000*132.74001*132.81000*132.70000
06/16/2004 04:50:00*132.74001*132.67000*132.75999*132.67000
06/16/2004 04:55:00*132.67000*132.57001*132.72000*132.50000
06/16/2004 05:00:00*132.57001*132.63000*132.64999*132.50999
06/16/2004 05:05:00*132.63000*132.75000*132.75999*132.63000
06/16/2004 05:10:00*132.75000*132.74001*132.78999*132.72000
06/16/2004 05:15:00*132.74001*132.64000*132.74001*132.59000
06/16/2004 05:20:00*132.64000*132.66000*132.70000*132.60001
06/16/2004 05:25:00*132.66000*132.64000*132.70000*132.61000
06/16/2004 05:30:00*132.64000*132.62000*132.64999*132.58000
06/16/2004 05:35:00*132.62000*132.58000*132.63000*132.53000
06/16/2004 05:40:00*132.58000*132.63000*132.64000*132.53000
06/16/2004 05:45:00*132.63000*132.71001*132.77000*132.61000
06/16/2004 05:50:00*132.71001*132.63000*132.78999*132.61000
06/16/2004 05:55:00*132.63000*132.67999*132.71001*132.63000
06/16/2004 06:00:00*132.67999*132.75999*132.78999*132.64999
06/16/2004 06:05:00*132.75999*132.64999*132.77000*132.62000
06/16/2004 06:10:00*132.64999*132.64999*132.67000*132.60001
06/16/2004 06:15:00*132.64999*132.56000*132.69000*132.56000
06/16/2004 06:20:00*132.56000*132.56000*132.58000*132.52000
06/16/2004 06:25:00*132.56000*132.52000*132.59000*132.50999
06/16/2004 06:30:00*132.52000*132.50000*132.52000*132.41000
06/16/2004 06:35:00*132.50000*132.50000*132.53999*132.46001
06/16/2004 06:40:00*132.50000*132.50999*132.58000*132.48000
06/16/2004 06:45:00*132.50999*132.47000*132.50999*132.42999
06/16/2004 06:50:00*132.47000*132.53000*132.53000*132.42999
06/16/2004 06:55:00*132.53000*132.47000*132.56000*132.47000
06/16/2004 07:00:00*132.47000*132.38000*132.53000*132.38000
06/16/2004 07:05:00*132.38000*132.37000*132.39999*132.34000
06/16/2004 07:10:00*132.37000*132.38000*132.42999*132.35001
06/16/2004 07:15:00*132.38000*132.42999*132.42999*132.33000
06/16/2004 07:20:00*132.42999*132.42000*132.45000*132.39999
06/16/2004 07:25:00*132.42000*132.42999*132.48000*132.39999
06/16/2004 07:30:00*132.42999*132.42999*132.45000*132.39999
06/16/2004 07:35:00*132.42999*132.48000*132.48000*132.39999
06/16/2004 07:40:00*132.48000*132.49001*132.50999*132.47000
06/16/2004 07:45:00*132.49001*132.64000*132.67000*132.48000
06/16/2004 07:50:00*132.64000*132.61000*132.64000*132.57001
06/16/2004 07:55:00*132.61000*132.61000*132.67000*132.59000
06/16/2004 08:00:00*132.61000*132.74001*132.77000*132.60001
06/16/2004 08:05:00*132.74001*132.64999*132.74001*132.61000
06/16/2004 08:10:00*132.64999*132.60001*132.67000*132.59000
06/16/2004 08:15:00*132.60001*132.59000*132.66000*132.56000
06/16/2004 08:20:00*132.59000*132.56000*132.62000*132.53000
06/16/2004 08:25:00*132.56000*132.60001*132.61000*132.53999
06/16/2004 08:30:00*132.60001*132.61000*132.63000*132.53999
06/16/2004 08:35:00*132.61000*132.49001*132.61000*132.46001
06/16/2004 08:40:00*132.49001*132.61000*132.64000*132.46001
06/16/2004 08:45:00*132.61000*132.53000*132.64000*132.52000
06/16/2004 08:50:00*132.53000*132.44000*132.58000*132.42000
06/16/2004 08:55:00*132.44000*132.39999*132.46001*132.39000
06/16/2004 09:00:00*132.39999*132.39000*132.45000*132.36000
06/16/2004 09:05:00*132.39000*132.47000*132.49001*132.37000
06/16/2004 09:10:00*132.47000*132.49001*132.58000*132.46001
06/16/2004 09:15:00*132.49001*132.55000*132.58000*132.41000
06/16/2004 09:20:00*132.55000*132.59000*132.63000*132.53000
06/16/2004 09:25:00*132.59000*132.60001*132.63000*132.55000
06/16/2004 09:30:00*132.60001*132.63000*132.67000*132.58000
06/16/2004 09:35:00*132.63000*132.63000*132.64000*132.59000
06/16/2004 09:40:00*132.63000*132.56000*132.64999*132.50999
06/16/2004 09:45:00*132.56000*132.63000*132.64000*132.53999
06/16/2004 09:50:00*132.63000*132.62000*132.67000*132.57001
06/16/2004 09:55:00*132.62000*132.58000*132.63000*132.56000
06/16/2004 10:00:00*132.58000*132.53999*132.62000*132.49001
06/16/2004 10:05:00*132.53999*132.57001*132.67000*132.52000
06/16/2004 10:10:00*132.57001*132.56000*132.59000*132.52000
06/16/2004 10:15:00*132.56000*132.59000*132.59000*132.48000
06/16/2004 10:20:00*132.59000*132.53000*132.63000*132.53000
06/16/2004 10:25:00*132.53000*132.55000*132.59000*132.50000
06/16/2004 10:30:00*132.55000*132.53000*132.60001*132.50000
06/16/2004 10:35:00*132.53000*132.25999*132.59000*132.23000
06/16/2004 10:40:00*132.25999*132.17000*132.28999*132.14999
06/16/2004 10:45:00*132.17000*132.20000*132.21001*132.07001
06/16/2004 10:50:00*132.20000*132.20000*132.25000*132.17000
06/16/2004 10:55:00*132.20000*132.06000*132.25000*132.05000
06/16/2004 11:00:00*132.06000*132.07001*132.11000*132.00000
06/16/2004 11:05:00*132.07001*132.12000*132.16000*132.06000
06/16/2004 11:10:00*132.12000*132.09000*132.28999*132.08000
06/16/2004 11:15:00*132.09000*132.10001*132.17000*132.03999
06/16/2004 11:20:00*132.10001*132.14999*132.20000*132.09000
06/16/2004 11:25:00*132.14999*132.11000*132.17999*132.06000
06/16/2004 11:30:00*132.11000*132.14999*132.14999*132.06000
06/16/2004 11:35:00*132.14999*132.22000*132.22000*132.12000
06/16/2004 11:40:00*132.22000*132.07001*132.24001*132.06000
06/16/2004 11:45:00*132.07001*132.16000*132.20000*132.05000
06/16/2004 11:50:00*132.16000*132.17999*132.17999*132.11000
06/16/2004 11:55:00*132.17999*132.22000*132.25999*132.14999
06/16/2004 12:00:00*132.22000*132.27000*132.28000*132.21001
06/16/2004 12:05:00*132.27000*132.24001*132.30000*132.22000
06/16/2004 12:10:00*132.24001*132.23000*132.25999*132.20000
06/16/2004 12:15:00*132.23000*132.17000*132.24001*132.16000
06/16/2004 12:20:00*132.17000*132.25000*132.25000*132.14000
06/16/2004 12:25:00*132.25000*132.19000*132.28000*132.14999
06/16/2004 12:30:00*132.19000*132.14000*132.23000*132.14000
06/16/2004 12:35:00*132.14000*132.09000*132.14999*132.07001
06/16/2004 12:40:00*132.09000*132.16000*132.17000*132.08000
06/16/2004 12:45:00*132.16000*132.10001*132.17999*132.09000
06/16/2004 12:50:00*132.10001*132.07001*132.11000*132.06000
06/16/2004 12:55:00*132.07001*132.12000*132.19000*132.07001
06/16/2004 13:00:00*132.12000*132.06000*132.14999*132.03000
06/16/2004 13:05:00*132.06000*132.07001*132.08000*131.97000
06/16/2004 13:10:00*132.07001*132.11000*132.14000*132.06000
06/16/2004 13:15:00*132.11000*132.05000*132.13000*132.00000
06/16/2004 13:20:00*132.05000*132.03999*132.07001*132.03000
06/16/2004 13:25:00*132.03999*132.05000*132.06000*132.00000
06/16/2004 13:30:00*132.05000*132.14000*132.14000*132.00000
06/16/2004 13:35:00*132.14000*132.14000*132.17000*132.12000
06/16/2004 13:40:00*132.14000*132.12000*132.16000*132.08000
06/16/2004 13:45:00*132.12000*132.13000*132.17999*132.11000
06/16/2004 13:50:00*132.13000*132.14000*132.17000*132.09000
06/16/2004 13:55:00*132.14000*132.12000*132.16000*132.12000
06/16/2004 14:00:00*132.12000*132.14000*132.16000*132.08000
06/16/2004 14:05:00*132.14000*132.12000*132.20000*132.10001
06/16/2004 14:10:00*132.12000*132.07001*132.14000*132.06000
06/16/2004 14:15:00*132.07001*132.05000*132.11000*132.03999
06/16/2004 14:20:00*132.05000*132.08000*132.10001*132.03999
06/16/2004 14:25:00*132.08000*132.09000*132.10001*132.06000
06/16/2004 14:30:00*132.09000*132.06000*132.10001*132.06000
06/16/2004 14:35:00*132.06000*132.08000*132.11000*132.06000
06/16/2004 14:40:00*132.08000*132.17999*132.21001*132.08000
06/16/2004 14:45:00*132.17999*132.14000*132.19000*132.14000
06/16/2004 14:50:00*132.14000*132.10001*132.16000*132.09000
06/16/2004 14:55:00*132.10001*132.09000*132.13000*132.09000
06/16/2004 15:00:00*132.09000*132.10001*132.13000*132.07001
06/16/2004 15:05:00*132.10001*132.09000*132.11000*132.08000
06/16/2004 15:10:00*132.09000*132.09000*132.14000*132.07001
06/16/2004 15:15:00*132.09000*132.13000*132.14000*132.09000
06/16/2004 15:20:00*132.13000*132.16000*132.17999*132.10001
06/16/2004 15:25:00*132.16000*132.21001*132.22000*132.14000
06/16/2004 15:30:00*132.21001*132.23000*132.25000*132.20000
06/16/2004 15:35:00*132.23000*132.22000*132.25999*132.20000
06/16/2004 15:40:00*132.22000*132.19000*132.23000*132.17999
06/16/2004 15:45:00*132.19000*132.17999*132.22000*132.17000
06/16/2004 15:50:00*132.17999*132.17999*132.21001*132.17000
06/16/2004 15:55:00*132.17999*132.19000*132.23000*132.17999
06/16/2004 16:00:00*132.19000*132.21001*132.23000*132.17999
06/16/2004 16:05:00*132.21001*132.20000*132.22000*132.17999
06/16/2004 16:10:00*132.20000*132.20000*132.22000*132.17999
06/16/2004 16:15:00*132.20000*132.21001*132.23000*132.17999
06/16/2004 16:20:00*132.21001*132.17999*132.22000*132.17999
06/16/2004 16:25:00*132.17999*132.14999*132.20000*132.14999
06/16/2004 16:30:00*132.14999*132.16000*132.17000*132.13000
06/16/2004 16:35:00*132.16000*132.17000*132.19000*132.16000
06/16/2004 16:40:00*132.17000*132.13000*132.17000*132.12000
06/16/2004 16:45:00*132.13000*132.10001*132.14999*132.09000
06/16/2004 16:50:00*132.10001*132.17000*132.17999*132.10001
06/16/2004 16:55:00*132.17000*132.17000*132.20000*132.16000
06/16/2004 17:00:00*132.17000*132.17999*132.23000*132.17000
