06/29/2005 17:05:00*133.30000*133.33000*133.33000*133.27000
06/29/2005 17:10:00*133.33000*133.35001*133.36000*133.32001
06/29/2005 17:15:00*133.35001*133.32001*133.36000*133.28000
06/29/2005 17:20:00*133.32001*133.30000*133.32001*133.28999
06/29/2005 17:25:00*133.30000*133.34000*133.34000*133.28999
06/29/2005 17:30:00*133.34000*133.28999*133.34000*133.25999
06/29/2005 17:35:00*133.28999*133.28000*133.30000*133.27000
06/29/2005 17:40:00*133.28000*133.25999*133.32001*133.25000
06/29/2005 17:45:00*133.25999*133.25999*133.28999*133.24001
06/29/2005 17:50:00*133.25999*133.27000*133.30000*133.25000
06/29/2005 17:55:00*133.27000*133.25999*133.30000*133.25000
06/29/2005 18:00:00*133.25999*133.28000*133.31000*133.25000
06/29/2005 18:05:00*133.28000*133.28000*133.28999*133.25999
06/29/2005 18:10:00*133.28000*133.27000*133.30000*133.25999
06/29/2005 18:15:00*133.27000*133.28000*133.30000*133.25999
06/29/2005 18:20:00*133.28000*133.25999*133.28999*133.25999
06/29/2005 18:25:00*133.25999*133.27000*133.28999*133.25000
06/29/2005 18:30:00*133.27000*133.28000*133.30000*133.25999
06/29/2005 18:35:00*133.28000*133.25000*133.32001*133.24001
06/29/2005 18:40:00*133.25000*133.25000*133.28999*133.23000
06/29/2005 18:45:00*133.25000*133.25999*133.25999*133.24001
06/29/2005 18:50:00*133.25999*133.27000*133.31000*133.25000
06/29/2005 18:55:00*133.27000*133.34000*133.35001*133.25999
06/29/2005 19:00:00*133.34000*133.39999*133.39999*133.33000
06/29/2005 19:05:00*133.39999*133.39999*133.41000*133.37000
06/29/2005 19:10:00*133.39999*133.39999*133.39999*133.36000
06/29/2005 19:15:00*133.39999*133.44000*133.47000*133.39000
06/29/2005 19:20:00*133.44000*133.57001*133.57001*133.42999
06/29/2005 19:25:00*133.57001*133.53999*133.57001*133.52000
06/29/2005 19:30:00*133.53999*133.57001*133.57001*133.52000
06/29/2005 19:35:00*133.57001*133.59000*133.61000*133.57001
06/29/2005 19:40:00*133.59000*133.59000*133.64000*133.59000
06/29/2005 19:45:00*133.59000*133.59000*133.62000*133.58000
06/29/2005 19:50:00*133.59000*133.57001*133.60001*133.56000
06/29/2005 19:55:00*133.57001*133.53999*133.59000*133.53000
06/29/2005 20:00:00*133.53999*133.55000*133.55000*133.52000
06/29/2005 20:05:00*133.55000*133.55000*133.59000*133.53999
06/29/2005 20:10:00*133.55000*133.53999*133.57001*133.50999
06/29/2005 20:15:00*133.53999*133.47000*133.55000*133.46001
06/29/2005 20:20:00*133.47000*133.47000*133.47000*133.42000
06/29/2005 20:25:00*133.47000*133.50999*133.52000*133.46001
06/29/2005 20:30:00*133.50999*133.52000*133.53999*133.49001
06/29/2005 20:35:00*133.52000*133.48000*133.53000*133.45000
06/29/2005 20:40:00*133.48000*133.44000*133.49001*133.44000
06/29/2005 20:45:00*133.44000*133.47000*133.48000*133.41000
06/29/2005 20:50:00*133.47000*133.52000*133.52000*133.45000
06/29/2005 20:55:00*133.52000*133.44000*133.52000*133.42000
06/29/2005 21:00:00*133.44000*133.45000*133.46001*133.42000
06/29/2005 21:05:00*133.45000*133.41000*133.46001*133.39000
06/29/2005 21:10:00*133.41000*133.39999*133.41000*133.39000
06/29/2005 21:15:00*133.39999*133.38000*133.41000*133.35001
06/29/2005 21:20:00*133.38000*133.38000*133.39000*133.37000
06/29/2005 21:25:00*133.38000*133.39000*133.39000*133.35001
06/29/2005 21:30:00*133.39000*133.38000*133.39000*133.37000
06/29/2005 21:35:00*133.38000*133.34000*133.38000*133.30000
06/29/2005 21:40:00*133.34000*133.34000*133.36000*133.31000
06/29/2005 21:45:00*133.34000*133.33000*133.38000*133.32001
06/29/2005 21:50:00*133.33000*133.34000*133.36000*133.32001
06/29/2005 21:55:00*133.34000*133.36000*133.39999*133.32001
06/29/2005 22:00:00*133.36000*133.36000*133.38000*133.33000
06/29/2005 22:05:00*133.36000*133.33000*133.37000*133.31000
06/29/2005 22:10:00*133.33000*133.34000*133.34000*133.33000
06/29/2005 22:15:00*133.34000*133.34000*133.37000*133.33000
06/29/2005 22:20:00*133.34000*133.36000*133.36000*133.33000
06/29/2005 22:25:00*133.36000*133.33000*133.37000*133.32001
06/29/2005 22:30:00*133.33000*133.32001*133.34000*133.30000
06/29/2005 22:35:00*133.32001*133.30000*133.32001*133.28999
06/29/2005 22:40:00*133.30000*133.25999*133.32001*133.23000
06/29/2005 22:45:00*133.25999*133.28000*133.28999*133.25000
06/29/2005 22:50:00*133.28000*133.28000*133.30000*133.27000
06/29/2005 22:55:00*133.28000*133.27000*133.28000*133.24001
06/29/2005 23:00:00*133.27000*133.23000*133.28000*133.21001
06/29/2005 23:05:00*133.23000*133.23000*133.24001*133.21001
06/29/2005 23:10:00*133.23000*133.22000*133.24001*133.20000
06/29/2005 23:15:00*133.22000*133.22000*133.23000*133.17999
06/29/2005 23:20:00*133.22000*133.24001*133.24001*133.20000
06/29/2005 23:25:00*133.24001*133.27000*133.27000*133.23000
06/29/2005 23:30:00*133.27000*133.27000*133.28000*133.24001
06/29/2005 23:35:00*133.27000*133.28000*133.28000*133.25999
06/29/2005 23:40:00*133.28000*133.22000*133.28000*133.20000
06/29/2005 23:45:00*133.22000*133.24001*133.24001*133.20000
06/29/2005 23:50:00*133.24001*133.25000*133.25000*133.22000
06/29/2005 23:55:00*133.25000*133.27000*133.27000*133.24001
06/30/2005 00:00:00*133.27000*133.24001*133.28999*133.24001
06/30/2005 00:05:00*133.24001*133.27000*133.28000*133.23000
06/30/2005 00:10:00*133.27000*133.27000*133.27000*133.23000
06/30/2005 00:15:00*133.27000*133.27000*133.28000*133.25999
06/30/2005 00:20:00*133.27000*133.27000*133.28000*133.25999
06/30/2005 00:25:00*133.27000*133.24001*133.28999*133.24001
06/30/2005 00:30:00*133.24001*133.27000*133.28000*133.24001
06/30/2005 00:35:00*133.27000*133.28999*133.30000*133.25999
06/30/2005 00:40:00*133.28999*133.30000*133.30000*133.27000
06/30/2005 00:45:00*133.30000*133.31000*133.31000*133.28999
06/30/2005 00:50:00*133.31000*133.33000*133.34000*133.30000
06/30/2005 00:55:00*133.33000*133.33000*133.35001*133.30000
06/30/2005 01:00:00*133.33000*133.30000*133.34000*133.28999
06/30/2005 01:05:00*133.30000*133.28999*133.31000*133.28000
06/30/2005 01:10:00*133.28999*133.35001*133.35001*133.28999
06/30/2005 01:15:00*133.35001*133.33000*133.36000*133.32001
06/30/2005 01:20:00*133.33000*133.34000*133.34000*133.31000
06/30/2005 01:25:00*133.34000*133.31000*133.35001*133.30000
06/30/2005 01:30:00*133.31000*133.30000*133.32001*133.28999
06/30/2005 01:35:00*133.30000*133.28999*133.31000*133.28000
06/30/2005 01:40:00*133.28999*133.25000*133.28999*133.25000
06/30/2005 01:45:00*133.25000*133.28000*133.28000*133.24001
06/30/2005 01:50:00*133.28000*133.25999*133.28000*133.23000
06/30/2005 01:55:00*133.25999*133.24001*133.25999*133.23000
06/30/2005 02:00:00*133.24001*133.25999*133.27000*133.23000
06/30/2005 02:05:00*133.25999*133.28999*133.28999*133.25999
06/30/2005 02:10:00*133.28999*133.30000*133.30000*133.27000
06/30/2005 02:15:00*133.30000*133.24001*133.30000*133.23000
06/30/2005 02:20:00*133.24001*133.28999*133.32001*133.24001
06/30/2005 02:25:00*133.28999*133.22000*133.30000*133.19000
06/30/2005 02:30:00*133.22000*133.20000*133.24001*133.19000
06/30/2005 02:35:00*133.20000*133.22000*133.23000*133.17000
06/30/2005 02:40:00*133.22000*133.23000*133.25999*133.21001
06/30/2005 02:45:00*133.23000*133.17000*133.24001*133.16000
06/30/2005 02:50:00*133.17000*133.13000*133.17999*133.10001
06/30/2005 02:55:00*133.13000*133.16000*133.16000*133.10001
06/30/2005 03:00:00*133.16000*133.11000*133.16000*133.10001
06/30/2005 03:05:00*133.11000*133.12000*133.12000*133.09000
06/30/2005 03:10:00*133.12000*133.12000*133.14999*133.11000
06/30/2005 03:15:00*133.12000*133.17000*133.17000*133.11000
06/30/2005 03:20:00*133.17000*133.21001*133.22000*133.16000
06/30/2005 03:25:00*133.21001*133.24001*133.27000*133.21001
06/30/2005 03:30:00*133.24001*133.22000*133.25000*133.19000
06/30/2005 03:35:00*133.22000*133.21001*133.25999*133.20000
06/30/2005 03:40:00*133.21001*133.23000*133.25999*133.21001
06/30/2005 03:45:00*133.23000*133.25000*133.27000*133.23000
06/30/2005 03:50:00*133.25000*133.25999*133.28000*133.25000
06/30/2005 03:55:00*133.25999*133.23000*133.25999*133.23000
06/30/2005 04:00:00*133.23000*133.23000*133.24001*133.22000
06/30/2005 04:05:00*133.23000*133.24001*133.24001*133.22000
06/30/2005 04:10:00*133.24001*133.27000*133.28000*133.23000
06/30/2005 04:15:00*133.27000*133.27000*133.30000*133.25999
06/30/2005 04:20:00*133.27000*133.31000*133.32001*133.25000
06/30/2005 04:25:00*133.31000*133.33000*133.34000*133.31000
06/30/2005 04:30:00*133.33000*133.28999*133.37000*133.27000
06/30/2005 04:35:00*133.28999*133.28999*133.37000*133.28999
06/30/2005 04:40:00*133.28999*133.31000*133.34000*133.27000
06/30/2005 04:45:00*133.31000*133.28999*133.33000*133.28000
06/30/2005 04:50:00*133.28999*133.35001*133.36000*133.28999
06/30/2005 04:55:00*133.35001*133.46001*133.46001*133.35001
06/30/2005 05:00:00*133.46001*133.46001*133.49001*133.42000
06/30/2005 05:05:00*133.46001*133.39000*133.48000*133.39000
06/30/2005 05:10:00*133.39000*133.44000*133.44000*133.36000
06/30/2005 05:15:00*133.44000*133.36000*133.44000*133.36000
06/30/2005 05:20:00*133.36000*133.36000*133.37000*133.31000
06/30/2005 05:25:00*133.36000*133.35001*133.38000*133.31000
06/30/2005 05:30:00*133.35001*133.32001*133.37000*133.32001
06/30/2005 05:35:00*133.32001*133.28000*133.33000*133.27000
06/30/2005 05:40:00*133.28000*133.35001*133.36000*133.28000
06/30/2005 05:45:00*133.35001*133.35001*133.36000*133.31000
06/30/2005 05:50:00*133.35001*133.35001*133.39000*133.34000
06/30/2005 05:55:00*133.35001*133.36000*133.38000*133.31000
06/30/2005 06:00:00*133.36000*133.39000*133.41000*133.35001
06/30/2005 06:05:00*133.39000*133.39000*133.39000*133.34000
06/30/2005 06:10:00*133.39000*133.39000*133.42000*133.38000
06/30/2005 06:15:00*133.39000*133.42999*133.44000*133.38000
06/30/2005 06:20:00*133.42999*133.45000*133.45000*133.42000
06/30/2005 06:25:00*133.45000*133.36000*133.46001*133.36000
06/30/2005 06:30:00*133.36000*133.37000*133.41000*133.34000
06/30/2005 06:35:00*133.37000*133.34000*133.39000*133.32001
06/30/2005 06:40:00*133.34000*133.39999*133.41000*133.33000
06/30/2005 06:45:00*133.39999*133.39000*133.42000*133.37000
06/30/2005 06:50:00*133.39000*133.41000*133.41000*133.33000
06/30/2005 06:55:00*133.41000*133.39000*133.41000*133.38000
06/30/2005 07:00:00*133.39000*133.39999*133.41000*133.38000
06/30/2005 07:05:00*133.39999*133.42000*133.44000*133.39999
06/30/2005 07:10:00*133.42000*133.47000*133.49001*133.42000
06/30/2005 07:15:00*133.47000*133.52000*133.53999*133.47000
06/30/2005 07:20:00*133.52000*133.53999*133.53999*133.50000
06/30/2005 07:25:00*133.53999*133.55000*133.58000*133.53999
06/30/2005 07:30:00*133.55000*133.57001*133.57001*133.53000
06/30/2005 07:35:00*133.57001*133.56000*133.60001*133.53999
06/30/2005 07:40:00*133.56000*133.62000*133.62000*133.56000
06/30/2005 07:45:00*133.62000*133.64999*133.67000*133.60001
06/30/2005 07:50:00*133.64999*133.70000*133.71001*133.64000
06/30/2005 07:55:00*133.70000*133.72000*133.73000*133.69000
06/30/2005 08:00:00*133.72000*133.74001*133.75000*133.72000
06/30/2005 08:05:00*133.74001*133.81000*133.84000*133.73000
06/30/2005 08:10:00*133.81000*133.91000*133.92999*133.81000
06/30/2005 08:15:00*133.91000*133.89999*133.94000*133.89000
06/30/2005 08:20:00*133.89999*133.88000*133.92999*133.86000
06/30/2005 08:25:00*133.88000*133.88000*133.89999*133.85001
06/30/2005 08:30:00*133.88000*133.92000*133.95000*133.86000
06/30/2005 08:35:00*133.92000*133.97000*133.98000*133.91000
06/30/2005 08:40:00*133.97000*133.95000*134.02000*133.94000
06/30/2005 08:45:00*133.95000*133.88000*133.98000*133.86000
06/30/2005 08:50:00*133.88000*133.75000*133.89000*133.75000
06/30/2005 08:55:00*133.75000*133.81000*133.81000*133.69000
06/30/2005 09:00:00*133.81000*133.91000*133.91000*133.81000
06/30/2005 09:05:00*133.91000*133.96001*133.97000*133.88000
06/30/2005 09:10:00*133.96001*133.91000*133.96001*133.88000
06/30/2005 09:15:00*133.91000*133.86000*133.92999*133.85001
06/30/2005 09:20:00*133.86000*133.85001*133.89000*133.84000
06/30/2005 09:25:00*133.85001*133.84000*133.87000*133.82001
06/30/2005 09:30:00*133.84000*133.84000*133.85001*133.81000
06/30/2005 09:35:00*133.84000*133.83000*133.85001*133.80000
06/30/2005 09:40:00*133.83000*133.85001*133.86000*133.80000
06/30/2005 09:45:00*133.85001*133.85001*133.88000*133.83000
06/30/2005 09:50:00*133.85001*133.89000*133.91000*133.82001
06/30/2005 09:55:00*133.89000*133.88000*133.89999*133.84000
06/30/2005 10:00:00*133.88000*133.89000*133.92000*133.86000
06/30/2005 10:05:00*133.89000*133.92000*133.96001*133.86000
06/30/2005 10:10:00*133.92000*133.86000*133.92999*133.85001
06/30/2005 10:15:00*133.86000*133.84000*133.88000*133.84000
06/30/2005 10:20:00*133.84000*133.92999*133.92999*133.83000
06/30/2005 10:25:00*133.92999*133.97000*133.97000*133.91000
06/30/2005 10:30:00*133.97000*133.95000*134.02000*133.92999
06/30/2005 10:35:00*133.95000*134.03000*134.05000*133.95000
06/30/2005 10:40:00*134.03000*134.02000*134.08000*134.00000
06/30/2005 10:45:00*134.02000*134.08000*134.09000*134.00999
06/30/2005 10:50:00*134.08000*134.00999*134.11000*133.97000
06/30/2005 10:55:00*134.00999*134.14000*134.14000*133.97000
06/30/2005 11:00:00*134.14000*134.13000*134.14000*134.03999
06/30/2005 11:05:00*134.13000*134.19000*134.19000*134.09000
06/30/2005 11:10:00*134.19000*134.14999*134.21001*134.14000
06/30/2005 11:15:00*134.14999*134.17000*134.17999*134.09000
06/30/2005 11:20:00*134.17000*134.12000*134.17999*134.10001
06/30/2005 11:25:00*134.12000*134.12000*134.14000*134.06000
06/30/2005 11:30:00*134.12000*134.12000*134.14000*134.09000
06/30/2005 11:35:00*134.12000*134.11000*134.13000*134.10001
06/30/2005 11:40:00*134.11000*134.11000*134.13000*134.09000
06/30/2005 11:45:00*134.11000*134.14000*134.14999*134.10001
06/30/2005 11:50:00*134.14000*134.17000*134.23000*134.13000
06/30/2005 11:55:00*134.17000*134.16000*134.19000*134.11000
06/30/2005 12:00:00*134.16000*134.17999*134.22000*134.16000
06/30/2005 12:05:00*134.17999*134.20000*134.21001*134.17000
06/30/2005 12:10:00*134.20000*134.22000*134.24001*134.19000
06/30/2005 12:15:00*134.22000*134.31000*134.31000*134.21001
06/30/2005 12:20:00*134.31000*134.33000*134.35001*134.30000
06/30/2005 12:25:00*134.33000*134.25999*134.33000*134.24001
06/30/2005 12:30:00*134.25999*134.21001*134.25999*134.17000
06/30/2005 12:35:00*134.21001*134.17999*134.25999*134.17999
06/30/2005 12:40:00*134.17999*134.21001*134.25000*134.17999
06/30/2005 12:45:00*134.21001*134.21001*134.23000*134.20000
06/30/2005 12:50:00*134.21001*134.10001*134.23000*134.10001
06/30/2005 12:55:00*134.10001*134.12000*134.13000*134.09000
06/30/2005 13:00:00*134.12000*134.14000*134.16000*134.11000
06/30/2005 13:05:00*134.14000*134.14000*134.14000*134.11000
06/30/2005 13:10:00*134.14000*134.12000*134.14999*134.11000
06/30/2005 13:15:00*134.12000*134.11000*134.14999*134.10001
06/30/2005 13:20:00*134.11000*134.10001*134.12000*134.09000
06/30/2005 13:25:00*134.10001*134.11000*134.11000*134.09000
06/30/2005 13:30:00*134.11000*134.07001*134.11000*134.07001
06/30/2005 13:35:00*134.07001*134.07001*134.09000*134.06000
06/30/2005 13:40:00*134.07001*134.03999*134.07001*134.03000
06/30/2005 13:45:00*134.03999*134.03999*134.03999*133.99001
06/30/2005 13:50:00*134.03999*134.02000*134.08000*134.02000
06/30/2005 13:55:00*134.02000*134.02000*134.03000*133.97000
06/30/2005 14:00:00*134.02000*134.00999*134.02000*133.96001
06/30/2005 14:05:00*134.00999*134.03999*134.03999*133.92999
06/30/2005 14:10:00*134.03999*134.06000*134.13000*134.02000
06/30/2005 14:15:00*134.06000*134.02000*134.06000*133.92999
06/30/2005 14:20:00*134.02000*133.86000*134.03000*133.86000
06/30/2005 14:25:00*133.86000*133.91000*133.92999*133.85001
06/30/2005 14:30:00*133.91000*134.00000*134.02000*133.89000
06/30/2005 14:35:00*134.00000*134.09000*134.10001*133.97000
06/30/2005 14:40:00*134.09000*134.02000*134.11000*134.02000
06/30/2005 14:45:00*134.02000*134.20000*134.20000*134.02000
06/30/2005 14:50:00*134.20000*134.17000*134.22000*134.13000
06/30/2005 14:55:00*134.17000*134.08000*134.21001*134.07001
06/30/2005 15:00:00*134.08000*134.06000*134.10001*134.05000
06/30/2005 15:05:00*134.06000*134.13000*134.14999*134.03000
06/30/2005 15:10:00*134.13000*134.19000*134.19000*134.12000
06/30/2005 15:15:00*134.19000*134.17000*134.22000*134.17000
06/30/2005 15:20:00*134.17000*134.21001*134.22000*134.17000
06/30/2005 15:25:00*134.21001*134.20000*134.21001*134.17999
06/30/2005 15:30:00*134.20000*134.25000*134.25999*134.19000
06/30/2005 15:35:00*134.25000*134.20000*134.25000*134.19000
06/30/2005 15:40:00*134.20000*134.17999*134.21001*134.17000
06/30/2005 15:45:00*134.17999*134.19000*134.21001*134.17000
06/30/2005 15:50:00*134.19000*134.19000*134.20000*134.17000
06/30/2005 15:55:00*134.19000*134.20000*134.20000*134.14999
06/30/2005 16:00:00*134.20000*134.11000*134.20000*134.10001
06/30/2005 16:05:00*134.11000*134.09000*134.13000*134.09000
06/30/2005 16:10:00*134.09000*134.13000*134.17000*134.09000
06/30/2005 16:15:00*134.13000*134.17000*134.17999*134.10001
06/30/2005 16:20:00*134.17000*134.19000*134.22000*134.16000
06/30/2005 16:25:00*134.19000*134.20000*134.22000*134.17999
06/30/2005 16:30:00*134.20000*134.21001*134.21001*134.17000
06/30/2005 16:35:00*134.21001*134.25000*134.25000*134.19000
06/30/2005 16:40:00*134.25000*134.24001*134.25000*134.20000
06/30/2005 16:45:00*134.24001*134.25999*134.25999*134.20000
06/30/2005 16:50:00*134.25999*134.20000*134.25999*134.19000
06/30/2005 16:55:00*134.20000*134.28000*134.28999*134.17999
06/30/2005 17:00:00*134.28000*134.19000*134.28000*134.17000
