05/27/2003 17:05:00*192.06000*192.02000*192.08000*191.99001
05/27/2003 17:10:00*192.02000*192.08000*192.09000*191.99001
05/27/2003 17:15:00*192.08000*192.13000*192.17000*192.07001
05/27/2003 17:20:00*192.13000*192.25000*192.25000*192.12000
05/27/2003 17:25:00*192.25000*192.19000*192.25000*192.19000
05/27/2003 17:30:00*192.19000*192.17999*192.19000*192.14999
05/27/2003 17:35:00*192.17999*192.19000*192.19000*192.16000
05/27/2003 17:40:00*192.19000*192.16000*192.20000*192.16000
05/27/2003 17:45:00*192.16000*192.21001*192.21001*192.11000
05/27/2003 17:50:00*192.21001*192.17000*192.21001*192.14999
05/27/2003 17:55:00*192.17000*192.17000*192.19000*192.14999
05/27/2003 18:00:00*192.17000*192.17000*192.20000*192.00999
05/27/2003 18:05:00*192.17000*192.14000*192.17999*192.11000
05/27/2003 18:10:00*192.14000*192.14000*192.17999*192.14000
05/27/2003 18:15:00*192.14000*192.14000*192.14999*192.10001
05/27/2003 18:20:00*192.14000*192.14999*192.14999*192.12000
05/27/2003 18:25:00*192.14999*192.11000*192.14999*192.10001
05/27/2003 18:30:00*192.11000*192.14999*192.16000*192.10001
05/27/2003 18:35:00*192.14999*192.14999*192.17000*192.13000
05/27/2003 18:40:00*192.14999*192.11000*192.16000*192.11000
05/27/2003 18:45:00*192.11000*192.13000*192.13000*192.09000
05/27/2003 18:50:00*192.13000*192.14999*192.14999*192.12000
05/27/2003 18:55:00*192.14999*192.14999*192.16000*192.12000
05/27/2003 19:00:00*192.14999*192.17000*192.21001*192.13000
05/27/2003 19:05:00*192.17000*192.16000*192.20000*192.14000
05/27/2003 19:10:00*192.16000*192.11000*192.17000*192.10001
05/27/2003 19:15:00*192.11000*192.16000*192.16000*192.08000
05/27/2003 19:20:00*192.16000*192.14000*192.16000*192.13000
05/27/2003 19:25:00*192.14000*192.14000*192.14000*192.13000
05/27/2003 19:30:00*192.14000*192.13000*192.14999*192.11000
05/27/2003 19:35:00*192.13000*192.11000*192.14999*192.10001
05/27/2003 19:40:00*192.11000*192.09000*192.14000*192.03000
05/27/2003 19:45:00*192.09000*192.14000*192.14000*192.08000
05/27/2003 19:50:00*192.14000*192.14000*192.14000*192.11000
05/27/2003 19:55:00*192.14000*192.14999*192.17999*192.11000
05/27/2003 20:00:00*192.14999*192.23000*192.23000*192.12000
05/27/2003 20:05:00*192.23000*192.28999*192.34000*192.21001
05/27/2003 20:10:00*192.28999*192.32001*192.37000*192.28000
05/27/2003 20:15:00*192.32001*192.30000*192.34000*192.28000
05/27/2003 20:20:00*192.30000*192.35001*192.39999*192.25000
05/27/2003 20:25:00*192.35001*192.30000*192.35001*192.30000
05/27/2003 20:30:00*192.30000*192.31000*192.33000*192.28000
05/27/2003 20:35:00*192.31000*192.25999*192.31000*192.24001
05/27/2003 20:40:00*192.25999*192.23000*192.27000*192.16000
05/27/2003 20:45:00*192.23000*192.23000*192.24001*192.20000
05/27/2003 20:50:00*192.23000*192.10001*192.24001*192.10001
05/27/2003 20:55:00*192.10001*192.00000*192.14999*191.97000
05/27/2003 21:00:00*192.00000*191.94000*192.00000*191.91000
05/27/2003 21:05:00*192.02000*192.00000*192.07001*191.97000
05/27/2003 21:10:00*191.97000*192.00999*192.03999*191.97000
05/27/2003 21:15:00*191.97000*192.00000*192.02000*191.95000
05/27/2003 21:20:00*191.98000*192.02000*192.03999*191.96001
05/27/2003 21:25:00*192.03000*191.99001*192.07001*191.98000
05/27/2003 21:30:00*192.00000*192.00999*192.03000*191.97000
05/27/2003 21:35:00*191.98000*192.16000*192.16000*191.98000
05/27/2003 21:40:00*192.17999*192.11000*192.22000*192.08000
05/27/2003 21:45:00*192.12000*192.19000*192.22000*192.09000
05/27/2003 21:50:00*192.20000*192.13000*192.22000*192.10001
05/27/2003 21:55:00*192.14000*192.16000*192.17999*192.09000
05/27/2003 22:00:00*192.13000*192.17000*192.22000*192.11000
05/27/2003 22:05:00*192.02000*192.07001*192.09000*192.02000
05/27/2003 22:10:00*192.07001*192.07001*192.08000*192.03999
05/27/2003 22:15:00*192.07001*192.03999*192.07001*192.02000
05/27/2003 22:20:00*192.03999*192.03999*192.05000*192.00000
05/27/2003 22:25:00*192.03999*192.02000*192.03999*192.00000
05/27/2003 22:30:00*192.02000*192.03000*192.05000*192.00000
05/27/2003 22:35:00*192.03000*192.05000*192.05000*192.00000
05/27/2003 22:40:00*192.05000*192.05000*192.06000*192.00000
05/27/2003 22:45:00*192.05000*192.02000*192.06000*192.00000
05/27/2003 22:50:00*192.02000*192.02000*192.02000*191.99001
05/27/2003 22:55:00*192.02000*192.00000*192.03000*192.00000
05/27/2003 23:00:00*192.00000*192.00999*192.03999*191.97000
05/27/2003 23:05:00*192.00999*191.99001*192.09000*191.97000
05/27/2003 23:10:00*191.99001*191.99001*192.05000*191.92999
05/27/2003 23:15:00*191.99001*192.00999*192.08000*191.98000
05/27/2003 23:20:00*192.00999*192.03999*192.08000*191.99001
05/27/2003 23:25:00*192.03999*192.02000*192.07001*191.97000
05/27/2003 23:30:00*192.02000*192.00999*192.03000*191.94000
05/27/2003 23:35:00*192.00999*191.94000*192.00999*191.92000
05/27/2003 23:40:00*191.94000*191.98000*191.98000*191.92000
05/27/2003 23:45:00*191.98000*192.00999*192.07001*191.97000
05/27/2003 23:50:00*192.00999*192.00000*192.03000*191.98000
05/27/2003 23:55:00*192.00000*192.03000*192.06000*191.99001
05/28/2003 00:00:00*192.03000*192.13000*192.13000*192.02000
05/28/2003 00:05:00*192.13000*192.05000*192.13000*192.05000
05/28/2003 00:10:00*192.05000*192.07001*192.08000*192.05000
05/28/2003 00:15:00*192.07001*192.09000*192.11000*192.05000
05/28/2003 00:20:00*192.09000*192.07001*192.09000*192.05000
05/28/2003 00:25:00*192.07001*192.02000*192.09000*192.00000
05/28/2003 00:30:00*192.02000*192.02000*192.03999*192.00000
05/28/2003 00:35:00*192.02000*192.11000*192.13000*192.02000
05/28/2003 00:40:00*192.11000*192.16000*192.20000*192.03000
05/28/2003 00:45:00*192.16000*192.24001*192.32001*192.12000
05/28/2003 00:50:00*192.24001*192.25999*192.30000*192.17999
05/28/2003 00:55:00*192.25999*192.25999*192.28999*192.19000
05/28/2003 01:00:00*192.25999*192.25000*192.27000*192.19000
05/28/2003 01:05:00*192.25000*192.31000*192.34000*192.23000
05/28/2003 01:10:00*192.31000*192.37000*192.39000*192.31000
05/28/2003 01:15:00*192.37000*192.37000*192.37000*192.33000
05/28/2003 01:20:00*192.37000*192.37000*192.38000*192.35001
05/28/2003 01:25:00*192.37000*192.28999*192.37000*192.28000
05/28/2003 01:30:00*192.28999*192.21001*192.28999*192.17999
05/28/2003 01:35:00*192.21001*192.20000*192.21001*192.14999
05/28/2003 01:40:00*192.20000*192.17999*192.23000*192.16000
05/28/2003 01:45:00*192.17999*192.22000*192.22000*192.14000
05/28/2003 01:50:00*192.22000*192.24001*192.32001*192.22000
05/28/2003 01:55:00*192.24001*192.28999*192.30000*192.19000
05/28/2003 02:00:00*192.28999*192.31000*192.38000*192.27000
05/28/2003 02:05:00*192.31000*192.38000*192.39000*192.28000
05/28/2003 02:10:00*192.38000*192.25999*192.38000*192.17999
05/28/2003 02:15:00*192.25999*192.23000*192.28000*192.19000
05/28/2003 02:20:00*192.23000*192.35001*192.37000*192.23000
05/28/2003 02:25:00*192.35001*192.37000*192.39000*192.30000
05/28/2003 02:30:00*192.37000*192.41000*192.44000*192.32001
05/28/2003 02:35:00*192.41000*192.47000*192.49001*192.33000
05/28/2003 02:40:00*192.47000*192.50000*192.58000*192.42999
05/28/2003 02:45:00*192.50000*192.64000*192.66000*192.50000
05/28/2003 02:50:00*192.64000*192.49001*192.64000*192.48000
05/28/2003 02:55:00*192.49001*192.50000*192.53000*192.46001
05/28/2003 03:00:00*192.50000*192.44000*192.53999*192.41000
05/28/2003 03:05:00*192.44000*192.45000*192.47000*192.36000
05/28/2003 03:10:00*192.45000*192.42999*192.48000*192.37000
05/28/2003 03:15:00*192.42999*192.37000*192.46001*192.33000
05/28/2003 03:20:00*192.37000*192.28000*192.39000*192.25999
05/28/2003 03:25:00*192.28000*192.24001*192.39999*192.24001
05/28/2003 03:30:00*192.24001*192.13000*192.28999*192.12000
05/28/2003 03:35:00*192.13000*192.19000*192.25999*192.09000
05/28/2003 03:40:00*192.19000*192.30000*192.31000*192.13000
05/28/2003 03:45:00*192.30000*192.30000*192.38000*192.13000
05/28/2003 03:50:00*192.30000*192.50999*192.53999*192.27000
05/28/2003 03:55:00*192.50999*192.41000*192.50999*192.28999
05/28/2003 04:00:00*192.41000*192.34000*192.42000*192.28999
05/28/2003 04:05:00*192.34000*192.39000*192.44000*192.34000
05/28/2003 04:10:00*192.39000*192.59000*192.61000*192.38000
05/28/2003 04:15:00*192.59000*192.70000*192.70000*192.53000
05/28/2003 04:20:00*192.70000*192.72000*192.75999*192.61000
05/28/2003 04:25:00*192.72000*192.69000*192.82001*192.59000
05/28/2003 04:30:00*192.69000*192.48000*192.70000*192.42000
05/28/2003 04:35:00*192.48000*192.46001*192.50000*192.42999
05/28/2003 04:40:00*192.46001*192.49001*192.49001*192.38000
05/28/2003 04:45:00*192.49001*192.55000*192.58000*192.47000
05/28/2003 04:50:00*192.55000*192.47000*192.55000*192.38000
05/28/2003 04:55:00*192.47000*192.52000*192.52000*192.44000
05/28/2003 05:00:00*192.52000*192.56000*192.58000*192.48000
05/28/2003 05:05:00*192.55000*192.64000*192.64999*192.39999
05/28/2003 05:10:00*192.62000*192.61000*192.69000*192.52000
05/28/2003 05:15:00*192.59000*192.60001*192.66000*192.58000
05/28/2003 05:20:00*192.59000*192.62000*192.75000*192.59000
05/28/2003 05:25:00*192.64000*192.58000*192.85001*192.58000
05/28/2003 05:30:00*192.59000*192.63000*192.75000*192.56000
05/28/2003 05:35:00*192.60001*192.57001*192.63000*192.50999
05/28/2003 05:40:00*192.58000*192.57001*192.64999*192.53000
05/28/2003 05:45:00*192.56000*192.67000*192.73000*192.49001
05/28/2003 05:50:00*192.70000*192.66000*192.74001*192.48000
05/28/2003 05:55:00*192.71001*192.81000*192.84000*192.63000
05/28/2003 06:00:00*192.83000*192.75999*192.85001*192.72000
05/28/2003 06:05:00*193.11000*193.24001*193.34000*193.11000
05/28/2003 06:10:00*193.24001*193.19000*193.24001*193.16000
05/28/2003 06:15:00*193.19000*193.32001*193.36000*193.17999
05/28/2003 06:20:00*193.32001*193.44000*193.63000*193.32001
05/28/2003 06:25:00*193.44000*193.49001*193.57001*193.30000
05/28/2003 06:30:00*193.49001*193.50000*193.59000*193.44000
05/28/2003 06:35:00*193.50000*193.50000*193.69000*193.48000
05/28/2003 06:40:00*193.50000*193.38000*193.52000*193.31000
05/28/2003 06:45:00*193.38000*193.14999*193.38000*193.03000
05/28/2003 06:50:00*193.14999*193.25999*193.27000*193.06000
05/28/2003 06:55:00*193.25999*193.39999*193.39999*193.14999
05/28/2003 07:00:00*193.39999*193.20000*193.39999*193.19000
05/28/2003 07:05:00*193.20000*193.09000*193.24001*193.03999
05/28/2003 07:10:00*193.09000*193.12000*193.14999*192.99001
05/28/2003 07:15:00*193.12000*193.34000*193.39000*193.12000
05/28/2003 07:20:00*193.34000*193.21001*193.34000*193.16000
05/28/2003 07:25:00*193.21001*193.14999*193.22000*193.11000
05/28/2003 07:30:00*193.14999*193.16000*193.16000*193.06000
05/28/2003 07:35:00*193.16000*192.96001*193.17999*192.92999
05/28/2003 07:40:00*192.96001*193.09000*193.09000*192.89999
05/28/2003 07:45:00*193.09000*193.24001*193.25000*193.09000
05/28/2003 07:50:00*193.24001*193.22000*193.25999*193.17000
05/28/2003 07:55:00*193.22000*193.17999*193.24001*193.11000
05/28/2003 08:00:00*193.17999*193.14999*193.19000*193.02000
05/28/2003 08:05:00*193.14999*193.17000*193.19000*193.02000
05/28/2003 08:10:00*193.17000*193.27000*193.28000*193.14000
05/28/2003 08:15:00*193.27000*193.27000*193.33000*193.22000
05/28/2003 08:20:00*193.27000*193.31000*193.36000*193.23000
05/28/2003 08:25:00*193.31000*193.17000*193.31000*193.16000
05/28/2003 08:30:00*193.17000*193.30000*193.30000*193.11000
05/28/2003 08:35:00*193.30000*193.11000*193.30000*193.07001
05/28/2003 08:40:00*193.11000*193.19000*193.20000*193.05000
05/28/2003 08:45:00*193.19000*193.25999*193.30000*193.14999
05/28/2003 08:50:00*193.25999*193.24001*193.30000*193.17999
05/28/2003 08:55:00*193.24001*193.20000*193.25000*193.09000
05/28/2003 09:00:00*193.20000*193.39000*193.39999*193.20000
05/28/2003 09:05:00*193.39000*193.34000*193.46001*193.33000
05/28/2003 09:10:00*193.34000*193.39999*193.45000*193.32001
05/28/2003 09:15:00*193.39999*193.22000*193.42999*193.09000
05/28/2003 09:20:00*193.22000*193.20000*193.32001*193.12000
05/28/2003 09:25:00*193.20000*193.27000*193.28999*193.13000
05/28/2003 09:30:00*193.27000*193.30000*193.33000*193.25000
05/28/2003 09:35:00*193.30000*193.20000*193.30000*193.12000
05/28/2003 09:40:00*193.20000*193.13000*193.25999*193.11000
05/28/2003 09:45:00*193.13000*193.25000*193.27000*193.12000
05/28/2003 09:50:00*193.25000*193.35001*193.45000*193.22000
05/28/2003 09:55:00*193.35001*193.36000*193.42999*193.32001
05/28/2003 10:00:00*193.36000*193.35001*193.41000*193.27000
05/28/2003 10:05:00*193.35001*193.59000*193.59000*193.33000
05/28/2003 10:10:00*193.59000*193.57001*193.61000*193.53000
05/28/2003 10:15:00*193.57001*193.55000*193.59000*193.48000
05/28/2003 10:20:00*193.55000*193.48000*193.59000*193.45000
05/28/2003 10:25:00*193.48000*193.45000*193.50999*193.42000
05/28/2003 10:30:00*193.45000*193.50999*193.53999*193.39999
05/28/2003 10:35:00*193.50999*193.45000*193.55000*193.45000
05/28/2003 10:40:00*193.45000*193.38000*193.49001*193.36000
05/28/2003 10:45:00*193.38000*193.44000*193.47000*193.36000
05/28/2003 10:50:00*193.44000*193.42999*193.45000*193.37000
05/28/2003 10:55:00*193.42999*193.67999*193.81000*193.42999
05/28/2003 11:00:00*193.67999*193.63000*193.75000*193.61000
05/28/2003 11:05:00*193.63000*193.67000*193.70000*193.61000
05/28/2003 11:10:00*193.67000*193.72000*193.77000*193.60001
05/28/2003 11:15:00*193.72000*193.78000*193.81000*193.70000
05/28/2003 11:20:00*193.78000*193.89999*193.92000*193.70000
05/28/2003 11:25:00*193.89999*193.74001*193.98000*193.71001
05/28/2003 11:30:00*193.74001*193.92000*193.92999*193.74001
05/28/2003 11:35:00*193.92000*194.00999*194.02000*193.87000
05/28/2003 11:40:00*194.00999*194.03999*194.09000*193.92000
05/28/2003 11:45:00*194.03999*193.84000*194.06000*193.78000
05/28/2003 11:50:00*193.84000*194.05000*194.05000*193.78000
05/28/2003 11:55:00*194.05000*194.08000*194.14999*194.00999
05/28/2003 12:00:00*194.08000*194.11000*194.12000*194.00999
05/28/2003 12:05:00*194.11000*194.27000*194.28000*194.03000
05/28/2003 12:10:00*194.27000*194.28999*194.35001*194.16000
05/28/2003 12:15:00*194.28999*194.34000*194.39000*194.21001
05/28/2003 12:20:00*194.34000*194.36000*194.47000*194.27000
05/28/2003 12:25:00*194.36000*194.38000*194.42000*194.30000
05/28/2003 12:30:00*194.38000*194.20000*194.39000*194.17000
05/28/2003 12:35:00*194.20000*194.17000*194.25000*194.17000
05/28/2003 12:40:00*194.17000*194.17000*194.17999*194.06000
05/28/2003 12:45:00*194.17000*194.10001*194.20000*194.06000
05/28/2003 12:50:00*194.10001*194.07001*194.11000*194.03999
05/28/2003 12:55:00*194.07001*193.99001*194.14000*193.99001
05/28/2003 13:00:00*193.99001*193.98000*194.02000*193.97000
05/28/2003 13:05:00*193.98000*193.99001*194.09000*193.96001
05/28/2003 13:10:00*193.99001*193.98000*194.05000*193.97000
05/28/2003 13:15:00*193.98000*194.06000*194.13000*193.95000
05/28/2003 13:20:00*194.06000*194.10001*194.11000*194.03000
05/28/2003 13:25:00*194.10001*194.19000*194.22000*194.07001
05/28/2003 13:30:00*194.19000*194.20000*194.24001*194.13000
05/28/2003 13:35:00*194.20000*194.17999*194.25999*194.06000
05/28/2003 13:40:00*194.17999*194.17000*194.31000*194.17000
05/28/2003 13:45:00*194.17000*194.13000*194.24001*194.03000
05/28/2003 13:50:00*194.13000*194.12000*194.22000*194.03999
05/28/2003 13:55:00*194.12000*194.13000*194.16000*194.05000
05/28/2003 14:00:00*194.13000*194.12000*194.19000*194.11000
05/28/2003 14:05:00*194.12000*194.08000*194.14000*194.03999
05/28/2003 14:10:00*194.08000*194.10001*194.12000*194.03000
05/28/2003 14:15:00*194.10001*194.17999*194.20000*194.08000
05/28/2003 14:20:00*194.17999*194.17999*194.20000*194.14999
05/28/2003 14:25:00*194.17999*194.10001*194.17999*194.02000
05/28/2003 14:30:00*194.10001*194.11000*194.17000*194.06000
05/28/2003 14:35:00*194.11000*194.17000*194.17999*194.11000
05/28/2003 14:40:00*194.17000*194.22000*194.25000*194.17000
05/28/2003 14:45:00*194.22000*194.14999*194.23000*194.13000
05/28/2003 14:50:00*194.14999*194.19000*194.19000*194.11000
05/28/2003 14:55:00*194.19000*194.31000*194.35001*194.16000
05/28/2003 15:00:00*194.31000*194.38000*194.39999*194.22000
05/28/2003 15:05:00*194.38000*194.49001*194.52000*194.37000
05/28/2003 15:10:00*194.49001*194.56000*194.56000*194.42000
05/28/2003 15:15:00*194.56000*194.59000*194.63000*194.53000
05/28/2003 15:20:00*194.59000*194.52000*194.61000*194.41000
05/28/2003 15:25:00*194.52000*194.60001*194.61000*194.52000
05/28/2003 15:30:00*194.60001*194.58000*194.60001*194.53000
05/28/2003 15:35:00*194.58000*194.63000*194.66000*194.58000
05/28/2003 15:40:00*194.63000*194.64000*194.66000*194.63000
05/28/2003 15:45:00*194.64000*194.63000*194.66000*194.60001
05/28/2003 15:50:00*194.63000*194.60001*194.64999*194.58000
05/28/2003 15:55:00*194.60001*194.57001*194.61000*194.56000
05/28/2003 16:00:00*194.57001*194.53999*194.57001*194.49001
05/28/2003 16:05:00*194.53999*194.56000*194.56000*194.49001
05/28/2003 16:10:00*194.56000*194.52000*194.60001*194.52000
05/28/2003 16:15:00*194.52000*194.50999*194.53999*194.50000
05/28/2003 16:20:00*194.50999*194.52000*194.53999*194.49001
05/28/2003 16:25:00*194.52000*194.48000*194.52000*194.42999
05/28/2003 16:30:00*194.48000*194.50000*194.50999*194.47000
05/28/2003 16:35:00*194.50000*194.48000*194.55000*194.48000
05/28/2003 16:40:00*194.48000*194.57001*194.58000*194.48000
05/28/2003 16:45:00*194.57001*194.50999*194.58000*194.49001
05/28/2003 16:50:00*194.50999*194.52000*194.55000*194.50000
05/28/2003 16:55:00*194.52000*194.52000*194.57001*194.48000
05/28/2003 17:00:00*194.52000*194.50000*194.52000*194.48000
