06/22/2006 17:05:00*146.05000*146.09000*146.10001*146.05000
06/22/2006 17:10:00*146.09000*146.08000*146.10001*146.08000
06/22/2006 17:15:00*146.08000*146.08000*146.09000*146.06000
06/22/2006 17:20:00*146.08000*146.06000*146.09000*146.03000
06/22/2006 17:25:00*146.06000*146.06000*146.09000*146.05000
06/22/2006 17:30:00*146.06000*146.02000*146.07001*146.00000
06/22/2006 17:35:00*146.02000*146.03999*146.06000*146.00000
06/22/2006 17:40:00*146.03999*146.03000*146.03999*146.02000
06/22/2006 17:45:00*146.03000*146.00999*146.05000*146.00999
06/22/2006 17:50:00*146.00999*146.00999*146.03000*146.00999
06/22/2006 17:55:00*146.00999*145.97000*146.02000*145.92000
06/22/2006 18:00:00*145.97000*145.98000*146.00999*145.97000
06/22/2006 18:05:00*145.98000*145.98000*145.99001*145.97000
06/22/2006 18:10:00*145.98000*145.98000*146.00999*145.97000
06/22/2006 18:15:00*145.98000*145.97000*145.99001*145.96001
06/22/2006 18:20:00*145.97000*145.98000*146.00000*145.96001
06/22/2006 18:25:00*145.98000*145.98000*146.00999*145.97000
06/22/2006 18:30:00*145.98000*145.98000*145.98000*145.95000
06/22/2006 18:35:00*145.98000*146.02000*146.03000*145.97000
06/22/2006 18:40:00*146.02000*146.02000*146.03999*146.00000
06/22/2006 18:45:00*146.02000*146.02000*146.06000*146.00999
06/22/2006 18:50:00*146.02000*146.05000*146.06000*146.00999
06/22/2006 18:55:00*146.05000*146.07001*146.11000*146.03000
06/22/2006 19:00:00*146.07001*146.06000*146.07001*146.03000
06/22/2006 19:05:00*146.06000*146.07001*146.09000*146.03999
06/22/2006 19:10:00*146.07001*146.08000*146.12000*146.06000
06/22/2006 19:15:00*146.08000*146.10001*146.11000*146.08000
06/22/2006 19:20:00*146.10001*146.05000*146.11000*146.05000
06/22/2006 19:25:00*146.05000*146.03000*146.07001*146.03000
06/22/2006 19:30:00*146.03000*146.00000*146.03999*145.99001
06/22/2006 19:35:00*146.00000*145.98000*146.00999*145.95000
06/22/2006 19:40:00*145.98000*145.99001*146.02000*145.96001
06/22/2006 19:45:00*145.99001*145.95000*145.99001*145.94000
06/22/2006 19:50:00*145.95000*145.96001*145.97000*145.94000
06/22/2006 19:55:00*145.96001*145.96001*145.97000*145.95000
06/22/2006 20:00:00*145.96001*145.98000*145.98000*145.95000
06/22/2006 20:05:00*145.98000*145.95000*145.98000*145.95000
06/22/2006 20:10:00*145.95000*145.99001*145.99001*145.92000
06/22/2006 20:15:00*145.99001*146.03999*146.03999*145.97000
06/22/2006 20:20:00*146.03999*146.00999*146.03999*146.00999
06/22/2006 20:25:00*146.00999*145.98000*146.02000*145.98000
06/22/2006 20:30:00*145.98000*145.99001*145.99001*145.96001
06/22/2006 20:35:00*145.99001*145.98000*145.99001*145.97000
06/22/2006 20:40:00*145.98000*145.97000*145.99001*145.97000
06/22/2006 20:45:00*145.97000*145.96001*145.98000*145.96001
06/22/2006 20:50:00*145.96001*145.96001*145.98000*145.94000
06/22/2006 20:55:00*145.96001*145.98000*146.02000*145.95000
06/22/2006 21:00:00*145.98000*145.95000*145.99001*145.95000
06/22/2006 21:05:00*145.95000*145.97000*145.99001*145.95000
06/22/2006 21:10:00*145.97000*146.00000*146.05000*145.97000
06/22/2006 21:15:00*146.00000*145.98000*146.00000*145.95000
06/22/2006 21:20:00*145.98000*145.99001*146.00999*145.95000
06/22/2006 21:25:00*145.99001*145.97000*146.00000*145.97000
06/22/2006 21:30:00*145.97000*146.00000*146.02000*145.97000
06/22/2006 21:35:00*146.00000*145.98000*146.02000*145.98000
06/22/2006 21:40:00*145.98000*145.99001*146.00000*145.97000
06/22/2006 21:45:00*145.99001*145.96001*145.99001*145.94000
06/22/2006 21:50:00*145.96001*145.96001*145.97000*145.92999
06/22/2006 21:55:00*145.96001*145.97000*145.98000*145.95000
06/22/2006 22:00:00*145.97000*145.97000*145.98000*145.96001
06/22/2006 22:05:00*145.97000*145.96001*145.98000*145.95000
06/22/2006 22:10:00*145.96001*145.97000*145.98000*145.95000
06/22/2006 22:15:00*145.97000*145.97000*145.99001*145.96001
06/22/2006 22:20:00*145.97000*145.97000*146.00000*145.97000
06/22/2006 22:25:00*145.97000*145.96001*145.98000*145.96001
06/22/2006 22:30:00*145.96001*146.00000*146.00999*145.96001
06/22/2006 22:35:00*146.00000*145.97000*146.00000*145.96001
06/22/2006 22:40:00*145.97000*145.94000*145.97000*145.92999
06/22/2006 22:45:00*145.94000*145.92999*145.94000*145.91000
06/22/2006 22:50:00*145.92999*145.89000*145.94000*145.88000
06/22/2006 22:55:00*145.89000*145.89999*145.91000*145.89000
06/22/2006 23:00:00*145.89999*145.89000*145.91000*145.89000
06/22/2006 23:05:00*145.89000*145.89000*145.91000*145.88000
06/22/2006 23:10:00*145.89000*145.92000*145.92000*145.88000
06/22/2006 23:15:00*145.92000*145.92000*145.94000*145.91000
06/22/2006 23:20:00*145.92000*145.89999*145.92999*145.89000
06/22/2006 23:25:00*145.89999*145.91000*145.92000*145.89999
06/22/2006 23:30:00*145.91000*145.91000*145.92000*145.89999
06/22/2006 23:35:00*145.91000*145.94000*145.96001*145.91000
06/22/2006 23:40:00*145.94000*145.94000*145.95000*145.91000
06/22/2006 23:45:00*145.94000*145.89000*145.95000*145.89000
06/22/2006 23:50:00*145.89000*145.85001*145.89999*145.85001
06/22/2006 23:55:00*145.85001*145.87000*145.89000*145.84000
06/23/2006 00:00:00*145.87000*145.86000*145.89000*145.85001
06/23/2006 00:05:00*145.86000*145.87000*145.87000*145.85001
06/23/2006 00:10:00*145.87000*145.84000*145.88000*145.83000
06/23/2006 00:15:00*145.84000*145.89000*145.89000*145.84000
06/23/2006 00:20:00*145.89000*145.89000*145.89999*145.87000
06/23/2006 00:25:00*145.89000*145.87000*145.89000*145.86000
06/23/2006 00:30:00*145.87000*145.85001*145.87000*145.84000
06/23/2006 00:35:00*145.85001*145.85001*145.86000*145.84000
06/23/2006 00:40:00*145.85001*145.85001*145.89000*145.83000
06/23/2006 00:45:00*145.85001*145.88000*145.88000*145.84000
06/23/2006 00:50:00*145.88000*145.86000*145.89000*145.85001
06/23/2006 00:55:00*145.86000*145.83000*145.86000*145.82001
06/23/2006 01:00:00*145.83000*145.83000*145.84000*145.82001
06/23/2006 01:05:00*145.83000*145.84000*145.84000*145.82001
06/23/2006 01:10:00*145.84000*145.85001*145.86000*145.83000
06/23/2006 01:15:00*145.85001*145.83000*145.86000*145.82001
06/23/2006 01:20:00*145.83000*145.84000*145.85001*145.82001
06/23/2006 01:25:00*145.84000*145.85001*145.86000*145.83000
06/23/2006 01:30:00*145.85001*145.85001*145.86000*145.84000
06/23/2006 01:35:00*145.85001*145.83000*145.85001*145.82001
06/23/2006 01:40:00*145.83000*145.81000*145.83000*145.80000
06/23/2006 01:45:00*145.81000*145.82001*145.83000*145.81000
06/23/2006 01:50:00*145.82001*145.82001*145.86000*145.81000
06/23/2006 01:55:00*145.82001*145.82001*145.84000*145.78999
06/23/2006 02:00:00*145.82001*145.85001*145.86000*145.81000
06/23/2006 02:05:00*145.85001*145.87000*145.88000*145.84000
06/23/2006 02:10:00*145.87000*145.85001*145.88000*145.83000
06/23/2006 02:15:00*145.85001*145.89000*145.91000*145.84000
06/23/2006 02:20:00*145.89000*145.88000*145.89999*145.86000
06/23/2006 02:25:00*145.88000*145.91000*145.94000*145.86000
06/23/2006 02:30:00*145.91000*145.87000*145.92000*145.86000
06/23/2006 02:35:00*145.87000*145.75000*145.87000*145.72000
06/23/2006 02:40:00*145.75000*145.77000*145.81000*145.73000
06/23/2006 02:45:00*145.77000*145.75000*145.78000*145.69000
06/23/2006 02:50:00*145.75000*145.95000*145.98000*145.73000
06/23/2006 02:55:00*145.95000*145.97000*145.99001*145.92999
06/23/2006 03:00:00*145.97000*145.99001*146.03999*145.94000
06/23/2006 03:05:00*145.99001*145.89999*146.00000*145.89000
06/23/2006 03:10:00*145.89999*145.98000*145.99001*145.89999
06/23/2006 03:15:00*145.98000*145.89999*145.99001*145.89000
06/23/2006 03:20:00*145.89999*145.96001*145.99001*145.89000
06/23/2006 03:25:00*145.96001*145.92000*145.96001*145.91000
06/23/2006 03:30:00*145.92000*145.98000*145.98000*145.92000
06/23/2006 03:35:00*145.98000*145.94000*145.99001*145.92000
06/23/2006 03:40:00*145.94000*145.94000*145.97000*145.92999
06/23/2006 03:45:00*145.94000*145.92999*145.95000*145.91000
06/23/2006 03:50:00*145.92999*145.86000*145.92999*145.85001
06/23/2006 03:55:00*145.86000*145.95000*145.98000*145.85001
06/23/2006 04:00:00*145.95000*145.98000*146.00000*145.94000
06/23/2006 04:05:00*145.98000*145.94000*145.98000*145.92999
06/23/2006 04:10:00*145.94000*145.89999*145.94000*145.89000
06/23/2006 04:15:00*145.89999*145.89000*145.92000*145.88000
06/23/2006 04:20:00*145.89000*145.92999*145.94000*145.87000
06/23/2006 04:25:00*145.92999*145.87000*145.92999*145.87000
06/23/2006 04:30:00*145.87000*145.85001*145.87000*145.84000
06/23/2006 04:35:00*145.85001*145.97000*145.98000*145.85001
06/23/2006 04:40:00*145.97000*145.92999*145.97000*145.92000
06/23/2006 04:45:00*145.92999*145.89999*145.94000*145.87000
06/23/2006 04:50:00*145.89999*145.91000*145.92999*145.89000
06/23/2006 04:55:00*145.91000*145.88000*145.92000*145.85001
06/23/2006 05:00:00*145.88000*145.92999*145.94000*145.88000
06/23/2006 05:05:00*145.92999*145.95000*145.96001*145.91000
06/23/2006 05:10:00*145.95000*145.91000*145.96001*145.89999
06/23/2006 05:15:00*145.91000*145.92000*145.92999*145.91000
06/23/2006 05:20:00*145.92000*145.87000*145.92000*145.87000
06/23/2006 05:25:00*145.87000*145.92000*145.94000*145.87000
06/23/2006 05:30:00*145.92000*145.95000*145.97000*145.91000
06/23/2006 05:35:00*145.95000*145.99001*145.99001*145.92999
06/23/2006 05:40:00*145.99001*145.95000*146.00000*145.92000
06/23/2006 05:45:00*145.95000*145.92999*146.00000*145.92000
06/23/2006 05:50:00*145.92999*145.92000*145.95000*145.89999
06/23/2006 05:55:00*145.92000*145.92999*145.92999*145.89000
06/23/2006 06:00:00*145.92999*145.91000*145.94000*145.88000
06/23/2006 06:05:00*145.91000*145.89000*145.94000*145.88000
06/23/2006 06:10:00*145.89000*145.89999*145.92000*145.88000
06/23/2006 06:15:00*145.89999*145.89000*145.91000*145.86000
06/23/2006 06:20:00*145.89000*145.91000*145.92000*145.87000
06/23/2006 06:25:00*145.91000*145.89999*145.92999*145.89000
06/23/2006 06:30:00*145.89999*145.86000*145.91000*145.85001
06/23/2006 06:35:00*145.86000*145.86000*145.89999*145.86000
06/23/2006 06:40:00*145.86000*145.89000*145.89000*145.84000
06/23/2006 06:45:00*145.89000*145.87000*145.89000*145.86000
06/23/2006 06:50:00*145.87000*145.88000*145.89000*145.86000
06/23/2006 06:55:00*145.88000*145.89999*145.91000*145.87000
06/23/2006 07:00:00*145.89999*145.89999*145.91000*145.88000
06/23/2006 07:05:00*145.89999*145.88000*145.91000*145.87000
06/23/2006 07:10:00*145.88000*145.88000*145.88000*145.87000
06/23/2006 07:15:00*145.88000*145.89999*145.89999*145.88000
06/23/2006 07:20:00*145.89999*145.89999*145.91000*145.86000
06/23/2006 07:25:00*145.89999*145.91000*145.95000*145.89999
06/23/2006 07:30:00*145.91000*145.99001*145.99001*145.89000
06/23/2006 07:35:00*145.99001*145.95000*146.00000*145.94000
06/23/2006 07:40:00*145.95000*145.94000*145.96001*145.92000
06/23/2006 07:45:00*145.94000*145.69000*145.94000*145.67000
06/23/2006 07:50:00*145.69000*145.61000*145.72000*145.56000
06/23/2006 07:55:00*145.61000*145.60001*145.62000*145.58000
06/23/2006 08:00:00*145.60001*145.60001*145.61000*145.57001
06/23/2006 08:05:00*145.60001*145.53000*145.60001*145.48000
06/23/2006 08:10:00*145.53000*145.48000*145.53000*145.48000
06/23/2006 08:15:00*145.48000*145.46001*145.50000*145.39999
06/23/2006 08:20:00*145.46001*145.45000*145.46001*145.33000
06/23/2006 08:25:00*145.45000*145.48000*145.49001*145.42999
06/23/2006 08:30:00*145.48000*145.46001*145.50000*145.41000
06/23/2006 08:35:00*145.46001*145.53999*145.53999*145.44000
06/23/2006 08:40:00*145.53999*145.48000*145.53999*145.45000
06/23/2006 08:45:00*145.48000*145.48000*145.50000*145.45000
06/23/2006 08:50:00*145.48000*145.44000*145.53999*145.44000
06/23/2006 08:55:00*145.44000*145.27000*145.44000*145.27000
06/23/2006 09:00:00*145.27000*145.25000*145.33000*145.23000
06/23/2006 09:05:00*145.25000*145.23000*145.28999*145.19000
06/23/2006 09:10:00*145.23000*145.27000*145.31000*145.23000
06/23/2006 09:15:00*145.27000*145.34000*145.34000*145.25000
06/23/2006 09:20:00*145.34000*145.34000*145.36000*145.28999
06/23/2006 09:25:00*145.34000*145.30000*145.35001*145.28999
06/23/2006 09:30:00*145.30000*145.27000*145.33000*145.25999
06/23/2006 09:35:00*145.27000*145.28999*145.30000*145.22000
06/23/2006 09:40:00*145.28999*145.35001*145.37000*145.28000
06/23/2006 09:45:00*145.35001*145.24001*145.35001*145.24001
06/23/2006 09:50:00*145.24001*145.19000*145.24001*145.16000
06/23/2006 09:55:00*145.19000*145.21001*145.22000*145.17999
06/23/2006 10:00:00*145.21001*145.28999*145.28999*145.19000
06/23/2006 10:05:00*145.28999*145.27000*145.32001*145.25999
06/23/2006 10:10:00*145.27000*145.25999*145.30000*145.24001
06/23/2006 10:15:00*145.25999*145.31000*145.35001*145.24001
06/23/2006 10:20:00*145.31000*145.39999*145.39999*145.31000
06/23/2006 10:25:00*145.39999*145.39000*145.39999*145.36000
06/23/2006 10:30:00*145.39000*145.44000*145.47000*145.38000
06/23/2006 10:35:00*145.44000*145.41000*145.44000*145.38000
06/23/2006 10:40:00*145.41000*145.39000*145.41000*145.37000
06/23/2006 10:45:00*145.39000*145.42000*145.42999*145.36000
06/23/2006 10:50:00*145.42000*145.44000*145.48000*145.41000
06/23/2006 10:55:00*145.44000*145.42000*145.46001*145.39999
06/23/2006 11:00:00*145.42000*145.45000*145.49001*145.39999
06/23/2006 11:05:00*145.45000*145.48000*145.50000*145.45000
06/23/2006 11:10:00*145.48000*145.50000*145.53999*145.45000
06/23/2006 11:15:00*145.50000*145.55000*145.55000*145.49001
06/23/2006 11:20:00*145.55000*145.53000*145.55000*145.50000
06/23/2006 11:25:00*145.53000*145.49001*145.53000*145.47000
06/23/2006 11:30:00*145.49001*145.50000*145.50000*145.46001
06/23/2006 11:35:00*145.50000*145.50999*145.53000*145.49001
06/23/2006 11:40:00*145.50999*145.53000*145.53000*145.50000
06/23/2006 11:45:00*145.53000*145.50999*145.53000*145.50000
06/23/2006 11:50:00*145.50999*145.53000*145.53000*145.50000
06/23/2006 11:55:00*145.53000*145.55000*145.55000*145.52000
06/23/2006 12:00:00*145.55000*145.58000*145.58000*145.53000
06/23/2006 12:05:00*145.58000*145.53999*145.58000*145.53000
06/23/2006 12:10:00*145.53999*145.53999*145.56000*145.53000
06/23/2006 12:15:00*145.53999*145.60001*145.63000*145.53999
06/23/2006 12:20:00*145.60001*145.62000*145.63000*145.59000
06/23/2006 12:25:00*145.62000*145.61000*145.64000*145.59000
06/23/2006 12:30:00*145.61000*145.64000*145.64000*145.58000
06/23/2006 12:35:00*145.64000*145.61000*145.64999*145.61000
06/23/2006 12:40:00*145.61000*145.58000*145.61000*145.56000
06/23/2006 12:45:00*145.58000*145.59000*145.59000*145.53000
06/23/2006 12:50:00*145.59000*145.58000*145.61000*145.57001
06/23/2006 12:55:00*145.58000*145.64000*145.64000*145.57001
06/23/2006 13:00:00*145.64000*145.64000*145.66000*145.63000
06/23/2006 13:05:00*145.64000*145.64000*145.64999*145.62000
06/23/2006 13:10:00*145.64000*145.63000*145.64999*145.61000
06/23/2006 13:15:00*145.63000*145.71001*145.72000*145.62000
06/23/2006 13:20:00*145.71001*145.78999*145.78999*145.70000
06/23/2006 13:25:00*145.78999*145.77000*145.78999*145.75000
06/23/2006 13:30:00*145.77000*145.78999*145.78999*145.75000
06/23/2006 13:35:00*145.78999*145.86000*145.86000*145.78999
06/23/2006 13:40:00*145.86000*145.85001*145.86000*145.82001
06/23/2006 13:45:00*145.85001*145.80000*145.86000*145.78000
06/23/2006 13:50:00*145.80000*145.82001*145.84000*145.78000
06/23/2006 13:55:00*145.82001*145.82001*145.83000*145.80000
06/23/2006 14:00:00*145.82001*145.81000*145.85001*145.80000
06/23/2006 14:05:00*145.81000*145.82001*145.84000*145.80000
06/23/2006 14:10:00*145.82001*145.81000*145.82001*145.80000
06/23/2006 14:15:00*145.81000*145.80000*145.81000*145.78999
06/23/2006 14:20:00*145.80000*145.81000*145.81000*145.78999
06/23/2006 14:25:00*145.81000*145.82001*145.82001*145.78999
06/23/2006 14:30:00*145.82001*145.83000*145.83000*145.81000
06/23/2006 14:35:00*145.83000*145.83000*145.84000*145.81000
06/23/2006 14:40:00*145.83000*145.82001*145.83000*145.80000
06/23/2006 14:45:00*145.82001*145.83000*145.83000*145.81000
06/23/2006 14:50:00*145.83000*145.82001*145.84000*145.81000
06/23/2006 14:55:00*145.82001*145.81000*145.83000*145.80000
06/23/2006 15:00:00*145.81000*145.82001*145.83000*145.81000
06/23/2006 15:05:00*145.82001*145.83000*145.83000*145.81000
06/23/2006 15:10:00*145.83000*145.84000*145.84000*145.81000
06/23/2006 15:15:00*145.84000*145.84000*145.85001*145.82001
06/23/2006 15:20:00*145.84000*145.82001*145.84000*145.81000
06/23/2006 15:25:00*145.82001*145.81000*145.84000*145.78999
06/23/2006 15:30:00*145.81000*145.81000*145.81000*145.80000
06/23/2006 15:35:00*145.81000*145.81000*145.82001*145.80000
06/23/2006 15:40:00*145.81000*145.81000*145.82001*145.78999
06/23/2006 15:45:00*145.81000*145.82001*145.83000*145.80000
06/23/2006 15:50:00*145.82001*145.84000*145.84000*145.81000
06/23/2006 15:55:00*145.86000*145.86000*145.88000*145.81000
06/23/2006 16:00:00*145.85001*145.83000*145.89999*145.78999
06/23/2006 16:05:00*145.84000*145.83000*145.87000*145.78000
06/23/2006 16:10:00*145.84000*145.78999*145.86000*145.77000
06/23/2006 16:15:00*145.81000*145.84000*145.85001*145.75999
06/23/2006 16:20:00*145.84000*145.84000*145.86000*145.78999
06/23/2006 16:25:00*145.83000*145.84000*145.85001*145.80000
06/23/2006 16:30:00*145.85001*145.84000*145.86000*145.78000
06/23/2006 16:35:00*145.83000*145.78000*145.85001*145.75999
06/23/2006 16:40:00*145.77000*145.78999*145.81000*145.75000
06/23/2006 16:45:00*145.78000*145.75000*145.78999*145.72000
06/23/2006 16:50:00*145.75000*145.77000*145.78999*145.72000
06/23/2006 16:55:00*145.75999*145.85001*145.85001*145.71001
06/23/2006 17:00:00*145.83000*145.84000*145.88000*145.75999
