06/21/2004 17:05:00*131.96001*131.96001*131.97000*131.94000
06/21/2004 17:10:00*131.96001*131.92999*132.00000*131.91000
06/21/2004 17:15:00*131.92999*131.95000*131.99001*131.92999
06/21/2004 17:20:00*131.95000*131.97000*131.98000*131.95000
06/21/2004 17:25:00*131.97000*131.98000*131.99001*131.97000
06/21/2004 17:30:00*131.98000*131.94000*131.99001*131.92000
06/21/2004 17:35:00*131.94000*131.88000*131.96001*131.86000
06/21/2004 17:40:00*131.88000*131.87000*131.91000*131.87000
06/21/2004 17:45:00*131.87000*131.88000*131.91000*131.87000
06/21/2004 17:50:00*131.88000*131.89999*131.91000*131.87000
06/21/2004 17:55:00*131.89999*131.95000*131.97000*131.89999
06/21/2004 18:00:00*131.95000*131.92999*131.97000*131.92000
06/21/2004 18:05:00*131.97000*131.95000*132.03000*131.75000
06/21/2004 18:10:00*131.95000*131.91000*132.00000*131.85001
06/21/2004 18:15:00*131.89000*131.86000*131.99001*131.84000
06/21/2004 18:20:00*131.85001*131.88000*131.92999*131.75000
06/21/2004 18:25:00*131.88000*131.84000*131.92000*131.82001
06/21/2004 18:30:00*131.86000*131.86000*131.95000*131.75000
06/21/2004 18:35:00*131.92000*131.94000*132.03000*131.81000
06/21/2004 18:40:00*131.92000*131.92999*131.98000*131.82001
06/21/2004 18:45:00*131.84000*131.86000*131.92000*131.82001
06/21/2004 18:50:00*131.91000*131.89000*131.92000*131.78999
06/21/2004 18:55:00*131.88000*131.92999*131.94000*131.84000
06/21/2004 19:00:00*131.89999*131.84000*131.98000*131.81000
06/21/2004 19:05:00*131.75999*131.78000*131.83000*131.75000
06/21/2004 19:10:00*131.78000*131.78999*131.82001*131.77000
06/21/2004 19:15:00*131.78999*131.83000*131.84000*131.78000
06/21/2004 19:20:00*131.83000*131.81000*131.83000*131.78999
06/21/2004 19:25:00*131.81000*131.73000*131.81000*131.73000
06/21/2004 19:30:00*131.73000*131.74001*131.75000*131.71001
06/21/2004 19:35:00*131.74001*131.73000*131.77000*131.72000
06/21/2004 19:40:00*131.73000*131.77000*131.77000*131.73000
06/21/2004 19:45:00*131.77000*131.78999*131.82001*131.77000
06/21/2004 19:50:00*131.78999*131.80000*131.87000*131.78999
06/21/2004 19:55:00*131.80000*131.75999*131.82001*131.75000
06/21/2004 20:00:00*131.75999*131.67999*131.77000*131.67999
06/21/2004 20:05:00*131.67999*131.67999*131.72000*131.62000
06/21/2004 20:10:00*131.67999*131.64999*131.67999*131.62000
06/21/2004 20:15:00*131.64999*131.73000*131.75999*131.64999
06/21/2004 20:20:00*131.73000*131.73000*131.77000*131.72000
06/21/2004 20:25:00*131.73000*131.72000*131.75999*131.71001
06/21/2004 20:30:00*131.72000*131.72000*131.74001*131.70000
06/21/2004 20:35:00*131.72000*131.75999*131.78000*131.70000
06/21/2004 20:40:00*131.75999*131.71001*131.77000*131.67000
06/21/2004 20:45:00*131.71001*131.69000*131.72000*131.66000
06/21/2004 20:50:00*131.69000*131.63000*131.71001*131.62000
06/21/2004 20:55:00*131.63000*131.63000*131.70000*131.63000
06/21/2004 21:00:00*131.63000*131.58000*131.64999*131.48000
06/21/2004 21:05:00*131.58000*131.50999*131.58000*131.45000
06/21/2004 21:10:00*131.50999*131.48000*131.53000*131.45000
06/21/2004 21:15:00*131.48000*131.46001*131.48000*131.42000
06/21/2004 21:20:00*131.46001*131.46001*131.53000*131.46001
06/21/2004 21:25:00*131.46001*131.42999*131.47000*131.41000
06/21/2004 21:30:00*131.42999*131.49001*131.50000*131.42999
06/21/2004 21:35:00*131.49001*131.50999*131.52000*131.49001
06/21/2004 21:40:00*131.50999*131.45000*131.53000*131.45000
06/21/2004 21:45:00*131.45000*131.50000*131.53000*131.45000
06/21/2004 21:50:00*131.50000*131.50999*131.52000*131.49001
06/21/2004 21:55:00*131.50999*131.45000*131.52000*131.45000
06/21/2004 22:00:00*131.45000*131.48000*131.48000*131.44000
06/21/2004 22:05:00*131.48000*131.53000*131.53000*131.48000
06/21/2004 22:10:00*131.53000*131.55000*131.56000*131.53000
06/21/2004 22:15:00*131.55000*131.53000*131.57001*131.52000
06/21/2004 22:20:00*131.53000*131.49001*131.53999*131.46001
06/21/2004 22:25:00*131.49001*131.49001*131.53999*131.47000
06/21/2004 22:30:00*131.49001*131.52000*131.53000*131.47000
06/21/2004 22:35:00*131.52000*131.53000*131.59000*131.49001
06/21/2004 22:40:00*131.53000*131.53000*131.58000*131.53000
06/21/2004 22:45:00*131.53000*131.53000*131.53999*131.50999
06/21/2004 22:50:00*131.53000*131.59000*131.61000*131.52000
06/21/2004 22:55:00*131.59000*131.53999*131.59000*131.53000
06/21/2004 23:00:00*131.53999*131.53999*131.56000*131.50999
06/21/2004 23:05:00*131.53999*131.55000*131.57001*131.53000
06/21/2004 23:10:00*131.55000*131.61000*131.62000*131.55000
06/21/2004 23:15:00*131.61000*131.66000*131.66000*131.61000
06/21/2004 23:20:00*131.66000*131.67000*131.72000*131.66000
06/21/2004 23:25:00*131.67000*131.64999*131.67000*131.63000
06/21/2004 23:30:00*131.64999*131.62000*131.67000*131.61000
06/21/2004 23:35:00*131.62000*131.60001*131.64000*131.60001
06/21/2004 23:40:00*131.60001*131.60001*131.62000*131.60001
06/21/2004 23:45:00*131.60001*131.57001*131.61000*131.56000
06/21/2004 23:50:00*131.57001*131.55000*131.58000*131.52000
06/21/2004 23:55:00*131.55000*131.57001*131.58000*131.55000
06/22/2004 00:00:00*131.57001*131.57001*131.57001*131.53999
06/22/2004 00:05:00*131.57001*131.53999*131.59000*131.53999
06/22/2004 00:10:00*131.53999*131.53000*131.55000*131.50000
06/22/2004 00:15:00*131.53000*131.53999*131.53999*131.50000
06/22/2004 00:20:00*131.53999*131.52000*131.53999*131.50999
06/22/2004 00:25:00*131.52000*131.49001*131.53000*131.48000
06/22/2004 00:30:00*131.49001*131.49001*131.50000*131.47000
06/22/2004 00:35:00*131.49001*131.48000*131.49001*131.45000
06/22/2004 00:40:00*131.48000*131.50000*131.50999*131.47000
06/22/2004 00:45:00*131.50000*131.50999*131.50999*131.47000
06/22/2004 00:50:00*131.50999*131.53999*131.55000*131.50000
06/22/2004 00:55:00*131.53999*131.52000*131.55000*131.47000
06/22/2004 01:00:00*131.52000*131.48000*131.52000*131.46001
06/22/2004 01:05:00*131.48000*131.59000*131.60001*131.45000
06/22/2004 01:10:00*131.59000*131.57001*131.63000*131.53000
06/22/2004 01:15:00*131.57001*131.53000*131.57001*131.50999
06/22/2004 01:20:00*131.53000*131.50000*131.56000*131.49001
06/22/2004 01:25:00*131.50000*131.49001*131.53000*131.48000
06/22/2004 01:30:00*131.49001*131.53000*131.55000*131.48000
06/22/2004 01:35:00*131.53000*131.50000*131.53999*131.46001
06/22/2004 01:40:00*131.50000*131.48000*131.50000*131.41000
06/22/2004 01:45:00*131.48000*131.47000*131.50999*131.42999
06/22/2004 01:50:00*131.47000*131.42999*131.47000*131.39999
06/22/2004 01:55:00*131.42999*131.39000*131.45000*131.39000
06/22/2004 02:00:00*131.39000*131.32001*131.41000*131.31000
06/22/2004 02:05:00*131.32001*131.25999*131.39000*131.25999
06/22/2004 02:10:00*131.25999*131.34000*131.35001*131.25000
06/22/2004 02:15:00*131.34000*131.36000*131.44000*131.33000
06/22/2004 02:20:00*131.36000*131.35001*131.39000*131.31000
06/22/2004 02:25:00*131.35001*131.32001*131.42000*131.32001
06/22/2004 02:30:00*131.32001*131.25999*131.33000*131.20000
06/22/2004 02:35:00*131.25999*131.30000*131.35001*131.24001
06/22/2004 02:40:00*131.30000*131.32001*131.33000*131.27000
06/22/2004 02:45:00*131.32001*131.31000*131.34000*131.28999
06/22/2004 02:50:00*131.31000*131.30000*131.32001*131.17999
06/22/2004 02:55:00*131.30000*131.17999*131.31000*131.17000
06/22/2004 03:00:00*131.17999*131.28999*131.33000*131.17999
06/22/2004 03:05:00*131.28999*131.41000*131.41000*131.28000
06/22/2004 03:10:00*131.41000*131.44000*131.46001*131.39999
06/22/2004 03:15:00*131.44000*131.38000*131.47000*131.37000
06/22/2004 03:20:00*131.38000*131.31000*131.38000*131.28999
06/22/2004 03:25:00*131.31000*131.31000*131.37000*131.30000
06/22/2004 03:30:00*131.31000*131.37000*131.38000*131.30000
06/22/2004 03:35:00*131.37000*131.27000*131.39999*131.27000
06/22/2004 03:40:00*131.27000*131.20000*131.27000*131.17000
06/22/2004 03:45:00*131.20000*131.20000*131.28000*131.19000
06/22/2004 03:50:00*131.20000*131.17000*131.24001*131.14999
06/22/2004 03:55:00*131.17000*131.14999*131.19000*131.09000
06/22/2004 04:00:00*131.14999*131.21001*131.24001*131.13000
06/22/2004 04:05:00*131.21001*131.21001*131.23000*131.19000
06/22/2004 04:10:00*131.21001*131.12000*131.21001*131.09000
06/22/2004 04:15:00*131.12000*131.11000*131.14000*131.07001
06/22/2004 04:20:00*131.11000*131.03999*131.12000*131.03999
06/22/2004 04:25:00*131.03999*131.00000*131.05000*131.00000
06/22/2004 04:30:00*131.00000*130.99001*131.00999*130.97000
06/22/2004 04:35:00*130.99001*131.07001*131.09000*130.89999
06/22/2004 04:40:00*131.07001*131.05000*131.09000*131.03000
06/22/2004 04:45:00*131.05000*130.99001*131.06000*130.92000
06/22/2004 04:50:00*130.99001*131.06000*131.14000*130.98000
06/22/2004 04:55:00*131.06000*131.07001*131.09000*131.03999
06/22/2004 05:00:00*131.07001*131.03000*131.12000*131.02000
06/22/2004 05:05:00*131.03000*131.06000*131.08000*130.99001
06/22/2004 05:10:00*131.06000*131.07001*131.11000*131.03999
06/22/2004 05:15:00*131.07001*131.08000*131.12000*131.07001
06/22/2004 05:20:00*131.08000*131.08000*131.11000*131.06000
06/22/2004 05:25:00*131.08000*131.14000*131.14999*131.06000
06/22/2004 05:30:00*131.14000*131.19000*131.21001*131.12000
06/22/2004 05:35:00*131.19000*131.19000*131.20000*131.16000
06/22/2004 05:40:00*131.19000*131.30000*131.38000*131.19000
06/22/2004 05:45:00*131.30000*131.25999*131.34000*131.24001
06/22/2004 05:50:00*131.25999*131.22000*131.32001*131.21001
06/22/2004 05:55:00*131.22000*131.22000*131.25000*131.21001
06/22/2004 06:00:00*131.22000*131.17000*131.22000*131.09000
06/22/2004 06:05:00*131.17000*131.10001*131.17000*131.10001
06/22/2004 06:10:00*131.10001*131.06000*131.11000*131.03000
06/22/2004 06:15:00*131.06000*131.12000*131.14999*131.03000
06/22/2004 06:20:00*131.12000*131.12000*131.14000*131.05000
06/22/2004 06:25:00*131.12000*131.14999*131.17000*131.11000
06/22/2004 06:30:00*131.14999*131.20000*131.24001*131.14999
06/22/2004 06:35:00*131.20000*131.21001*131.25999*131.17999
06/22/2004 06:40:00*131.21001*131.14999*131.21001*131.12000
06/22/2004 06:45:00*131.14999*131.17999*131.20000*131.12000
06/22/2004 06:50:00*131.17999*131.24001*131.24001*131.17000
06/22/2004 06:55:00*131.24001*131.25999*131.28000*131.22000
06/22/2004 07:00:00*131.25999*131.24001*131.28000*131.22000
06/22/2004 07:05:00*131.24001*131.28000*131.28000*131.21001
06/22/2004 07:10:00*131.28000*131.34000*131.36000*131.25000
06/22/2004 07:15:00*131.34000*131.27000*131.35001*131.25999
06/22/2004 07:20:00*131.27000*131.25000*131.32001*131.23000
06/22/2004 07:25:00*131.25000*131.28999*131.31000*131.25000
06/22/2004 07:30:00*131.28999*131.28000*131.31000*131.25999
06/22/2004 07:35:00*131.28000*131.25999*131.32001*131.25000
06/22/2004 07:40:00*131.25999*131.24001*131.28000*131.21001
06/22/2004 07:45:00*131.24001*131.24001*131.25000*131.19000
06/22/2004 07:50:00*131.24001*131.21001*131.28000*131.19000
06/22/2004 07:55:00*131.21001*131.24001*131.25999*131.19000
06/22/2004 08:00:00*131.24001*131.28000*131.28000*131.22000
06/22/2004 08:05:00*131.28000*131.13000*131.28000*131.13000
06/22/2004 08:10:00*131.13000*131.13000*131.14999*131.09000
06/22/2004 08:15:00*131.13000*131.17000*131.17000*131.10001
06/22/2004 08:20:00*131.17000*131.13000*131.17999*131.12000
06/22/2004 08:25:00*131.13000*131.21001*131.23000*131.13000
06/22/2004 08:30:00*131.21001*131.24001*131.27000*131.17999
06/22/2004 08:35:00*131.24001*131.17999*131.24001*131.17999
06/22/2004 08:40:00*131.17999*131.17999*131.22000*131.12000
06/22/2004 08:45:00*131.17999*131.14999*131.19000*131.10001
06/22/2004 08:50:00*131.14999*131.17000*131.20000*131.14000
06/22/2004 08:55:00*131.17000*131.16000*131.17999*131.12000
06/22/2004 09:00:00*131.16000*131.19000*131.21001*131.14999
06/22/2004 09:05:00*131.23000*131.21001*131.27000*131.16000
06/22/2004 09:10:00*131.25000*131.21001*131.28000*131.12000
06/22/2004 09:15:00*131.24001*131.23000*131.28999*131.19000
06/22/2004 09:20:00*131.22000*131.22000*131.28999*131.14999
06/22/2004 09:25:00*131.22000*131.21001*131.30000*131.16000
06/22/2004 09:30:00*131.23000*131.25999*131.30000*131.17000
06/22/2004 09:35:00*131.24001*131.22000*131.34000*131.19000
06/22/2004 09:40:00*131.28000*131.30000*131.37000*131.22000
06/22/2004 09:45:00*131.30000*131.23000*131.32001*131.14999
06/22/2004 09:50:00*131.23000*131.32001*131.35001*131.17000
06/22/2004 09:55:00*131.31000*131.30000*131.38000*131.19000
06/22/2004 10:00:00*131.34000*131.30000*131.37000*131.19000
06/22/2004 10:05:00*131.44000*131.33000*131.45000*131.31000
06/22/2004 10:10:00*131.33000*131.61000*131.66000*131.33000
06/22/2004 10:15:00*131.61000*131.53999*131.62000*131.52000
06/22/2004 10:20:00*131.53999*131.52000*131.56000*131.47000
06/22/2004 10:25:00*131.52000*131.56000*131.59000*131.50999
06/22/2004 10:30:00*131.56000*131.53000*131.57001*131.48000
06/22/2004 10:35:00*131.53000*131.66000*131.67999*131.50000
06/22/2004 10:40:00*131.66000*131.69000*131.70000*131.61000
06/22/2004 10:45:00*131.69000*131.78999*131.81000*131.66000
06/22/2004 10:50:00*131.78999*131.84000*131.89000*131.77000
06/22/2004 10:55:00*131.84000*131.74001*131.85001*131.73000
06/22/2004 11:00:00*131.74001*131.89999*131.89999*131.73000
06/22/2004 11:05:00*131.89999*131.83000*131.91000*131.82001
06/22/2004 11:10:00*131.83000*131.78999*131.89999*131.77000
06/22/2004 11:15:00*131.78999*131.89999*131.89999*131.77000
06/22/2004 11:20:00*131.89999*131.77000*131.89999*131.75999
06/22/2004 11:25:00*131.77000*131.75999*131.85001*131.75999
06/22/2004 11:30:00*131.75999*131.84000*131.85001*131.75999
06/22/2004 11:35:00*131.84000*131.75999*131.85001*131.75000
06/22/2004 11:40:00*131.75999*131.74001*131.78000*131.73000
06/22/2004 11:45:00*131.74001*131.69000*131.75000*131.67000
06/22/2004 11:50:00*131.69000*131.77000*131.77000*131.64999
06/22/2004 11:55:00*131.77000*131.78000*131.86000*131.75000
06/22/2004 12:00:00*131.78000*131.81000*131.81000*131.73000
06/22/2004 12:05:00*131.81000*131.85001*131.85001*131.75999
06/22/2004 12:10:00*131.85001*131.81000*131.86000*131.80000
06/22/2004 12:15:00*131.81000*131.82001*131.85001*131.78999
06/22/2004 12:20:00*131.82001*131.80000*131.85001*131.78999
06/22/2004 12:25:00*131.80000*131.91000*131.95000*131.80000
06/22/2004 12:30:00*131.91000*131.89999*131.92999*131.87000
06/22/2004 12:35:00*131.89999*131.96001*132.03000*131.89000
06/22/2004 12:40:00*131.96001*131.95000*131.97000*131.91000
06/22/2004 12:45:00*131.95000*131.96001*132.02000*131.92999
06/22/2004 12:50:00*131.96001*131.98000*132.00000*131.92999
06/22/2004 12:55:00*131.98000*132.06000*132.10001*131.98000
06/22/2004 13:00:00*132.06000*132.12000*132.13000*132.03000
06/22/2004 13:05:00*132.12000*132.09000*132.14000*132.07001
06/22/2004 13:10:00*132.09000*132.14999*132.17999*132.09000
06/22/2004 13:15:00*132.14999*132.11000*132.16000*132.09000
06/22/2004 13:20:00*132.11000*132.06000*132.14000*132.03000
06/22/2004 13:25:00*132.06000*132.05000*132.08000*132.03000
06/22/2004 13:30:00*132.05000*132.06000*132.07001*132.02000
06/22/2004 13:35:00*132.06000*132.08000*132.11000*132.03999
06/22/2004 13:40:00*132.08000*132.03999*132.10001*132.02000
06/22/2004 13:45:00*132.03999*132.03000*132.08000*132.00999
06/22/2004 13:50:00*132.03000*132.07001*132.09000*132.02000
06/22/2004 13:55:00*132.07001*132.03000*132.07001*132.00999
06/22/2004 14:00:00*132.03000*132.14999*132.17999*132.00999
06/22/2004 14:05:00*132.14999*132.16000*132.17000*132.12000
06/22/2004 14:10:00*132.16000*132.21001*132.24001*132.13000
06/22/2004 14:15:00*132.21001*132.23000*132.23000*132.17000
06/22/2004 14:20:00*132.23000*132.23000*132.25000*132.17999
06/22/2004 14:25:00*132.23000*132.14000*132.23000*132.12000
06/22/2004 14:30:00*132.14000*132.14999*132.21001*132.13000
06/22/2004 14:35:00*132.14999*132.17000*132.17000*132.12000
06/22/2004 14:40:00*132.17000*132.19000*132.21001*132.14999
06/22/2004 14:45:00*132.19000*132.19000*132.23000*132.16000
06/22/2004 14:50:00*132.19000*132.17000*132.22000*132.16000
06/22/2004 14:55:00*132.17000*132.20000*132.23000*132.14999
06/22/2004 15:00:00*132.20000*132.25999*132.28000*132.17000
06/22/2004 15:05:00*132.25999*132.30000*132.30000*132.25000
06/22/2004 15:10:00*132.30000*132.27000*132.30000*132.23000
06/22/2004 15:15:00*132.27000*132.27000*132.30000*132.24001
06/22/2004 15:20:00*132.27000*132.30000*132.33000*132.27000
06/22/2004 15:25:00*132.30000*132.30000*132.34000*132.28000
06/22/2004 15:30:00*132.30000*132.30000*132.33000*132.28000
06/22/2004 15:35:00*132.30000*132.32001*132.35001*132.28999
06/22/2004 15:40:00*132.32001*132.31000*132.37000*132.30000
06/22/2004 15:45:00*132.31000*132.31000*132.34000*132.25999
06/22/2004 15:50:00*132.31000*132.25999*132.32001*132.25000
06/22/2004 15:55:00*132.25999*132.25999*132.27000*132.23000
06/22/2004 16:00:00*132.25999*132.24001*132.28999*132.20000
06/22/2004 16:05:00*132.24001*132.25000*132.25000*132.21001
06/22/2004 16:10:00*132.25000*132.24001*132.28999*132.22000
06/22/2004 16:15:00*132.24001*132.22000*132.25999*132.22000
06/22/2004 16:20:00*132.22000*132.19000*132.23000*132.19000
06/22/2004 16:25:00*132.19000*132.14000*132.23000*132.13000
06/22/2004 16:30:00*132.14000*132.21001*132.24001*132.14000
06/22/2004 16:35:00*132.21001*132.25000*132.28999*132.21001
06/22/2004 16:40:00*132.25000*132.24001*132.27000*132.23000
06/22/2004 16:45:00*132.24001*132.27000*132.28000*132.22000
06/22/2004 16:50:00*132.27000*132.25999*132.28999*132.22000
06/22/2004 16:55:00*132.25999*132.27000*132.30000*132.23000
06/22/2004 17:00:00*132.27000*132.28999*132.31000*132.27000
