06/24/2003 17:05:00*196.17999*196.17000*196.17999*195.77000
06/24/2003 17:10:00*196.17000*196.06000*196.17000*195.99001
06/24/2003 17:15:00*196.06000*196.02000*196.09000*195.99001
06/24/2003 17:20:00*196.02000*196.00000*196.02000*195.98000
06/24/2003 17:25:00*196.00000*195.97000*196.00000*195.94000
06/24/2003 17:30:00*195.97000*195.99001*196.03999*195.96001
06/24/2003 17:35:00*195.99001*195.94000*195.99001*195.91000
06/24/2003 17:40:00*195.94000*195.92000*195.95000*195.91000
06/24/2003 17:45:00*195.92000*195.94000*195.98000*195.91000
06/24/2003 17:50:00*195.94000*195.92000*195.97000*195.86000
06/24/2003 17:55:00*195.92000*195.88000*195.92000*195.85001
06/24/2003 18:00:00*195.88000*195.88000*195.89999*195.85001
06/24/2003 18:05:00*195.88000*195.91000*195.91000*195.86000
06/24/2003 18:10:00*195.91000*195.80000*195.91000*195.78999
06/24/2003 18:15:00*195.80000*195.78000*195.85001*195.77000
06/24/2003 18:20:00*195.78000*195.84000*195.95000*195.77000
06/24/2003 18:25:00*195.84000*195.88000*195.89000*195.83000
06/24/2003 18:30:00*195.88000*195.94000*195.94000*195.86000
06/24/2003 18:35:00*195.94000*195.91000*195.95000*195.89000
06/24/2003 18:40:00*195.91000*195.99001*195.99001*195.89000
06/24/2003 18:45:00*195.99001*196.09000*196.09000*195.97000
06/24/2003 18:50:00*196.09000*196.03999*196.09000*196.02000
06/24/2003 18:55:00*196.03999*196.05000*196.07001*195.97000
06/24/2003 19:00:00*196.05000*196.05000*196.06000*196.00999
06/24/2003 19:05:00*196.05000*196.12000*196.12000*196.03000
06/24/2003 19:10:00*196.12000*196.03000*196.12000*196.02000
06/24/2003 19:15:00*196.03000*196.05000*196.05000*196.00999
06/24/2003 19:20:00*196.05000*196.03999*196.17000*196.00999
06/24/2003 19:25:00*196.03999*196.10001*196.10001*196.00999
06/24/2003 19:30:00*196.10001*196.08000*196.14999*196.06000
06/24/2003 19:35:00*196.08000*196.08000*196.09000*196.06000
06/24/2003 19:40:00*196.08000*196.03000*196.08000*196.00999
06/24/2003 19:45:00*196.03000*196.03999*196.05000*196.00000
06/24/2003 19:50:00*196.03999*196.10001*196.14000*196.02000
06/24/2003 19:55:00*196.10001*196.17000*196.25999*196.10001
06/24/2003 20:00:00*196.17000*196.06000*196.17000*196.05000
06/24/2003 20:05:00*196.06000*195.89000*196.07001*195.88000
06/24/2003 20:10:00*195.89000*195.92999*195.95000*195.84000
06/24/2003 20:15:00*195.92999*195.96001*195.96001*195.89000
06/24/2003 20:20:00*195.96001*195.92999*195.97000*195.92999
06/24/2003 20:25:00*195.92999*195.97000*196.00000*195.89000
06/24/2003 20:30:00*195.97000*195.97000*195.97000*195.92999
06/24/2003 20:35:00*195.97000*195.97000*196.02000*195.92999
06/24/2003 20:40:00*195.97000*196.00000*196.02000*195.95000
06/24/2003 20:45:00*196.00000*195.89999*196.00000*195.88000
06/24/2003 20:50:00*195.89999*195.88000*195.95000*195.88000
06/24/2003 20:55:00*195.88000*195.73000*195.88000*195.69000
06/24/2003 21:00:00*195.73000*195.69000*195.73000*195.62000
06/24/2003 21:05:00*195.69000*195.67999*195.71001*195.67999
06/24/2003 21:10:00*195.67999*195.62000*195.74001*195.62000
06/24/2003 21:15:00*195.62000*195.67999*195.75999*195.62000
06/24/2003 21:20:00*195.67999*195.70000*195.75000*195.67999
06/24/2003 21:25:00*195.70000*195.70000*195.72000*195.66000
06/24/2003 21:30:00*195.70000*195.64999*195.70000*195.64000
06/24/2003 21:35:00*195.64999*195.67999*195.71001*195.64999
06/24/2003 21:40:00*195.67999*195.70000*195.71001*195.66000
06/24/2003 21:45:00*195.70000*195.67999*195.71001*195.66000
06/24/2003 21:50:00*195.67999*195.66000*195.67999*195.60001
06/24/2003 21:55:00*195.66000*195.67000*195.67999*195.64000
06/24/2003 22:00:00*195.67000*195.69000*195.81000*195.62000
06/24/2003 22:05:00*195.69000*195.64000*195.70000*195.63000
06/24/2003 22:10:00*195.64000*195.64999*195.64999*195.63000
06/24/2003 22:15:00*195.64999*195.67000*195.67999*195.64000
06/24/2003 22:20:00*195.67000*195.67000*195.67999*195.63000
06/24/2003 22:25:00*195.67000*195.66000*195.67999*195.64000
06/24/2003 22:30:00*195.66000*195.69000*195.69000*195.64000
06/24/2003 22:35:00*195.69000*195.77000*195.80000*195.63000
06/24/2003 22:40:00*195.77000*195.75000*195.78999*195.72000
06/24/2003 22:45:00*195.75000*195.78999*195.80000*195.73000
06/24/2003 22:50:00*195.78999*195.75000*195.84000*195.72000
06/24/2003 22:55:00*195.75000*195.66000*195.75000*195.66000
06/24/2003 23:00:00*195.66000*195.73000*195.73000*195.66000
06/24/2003 23:05:00*195.73000*195.70000*195.73000*195.67999
06/24/2003 23:10:00*195.70000*195.72000*195.73000*195.67999
06/24/2003 23:15:00*195.72000*195.72000*195.77000*195.70000
06/24/2003 23:20:00*195.72000*195.75000*195.77000*195.71001
06/24/2003 23:25:00*195.75000*195.77000*195.77000*195.74001
06/24/2003 23:30:00*195.77000*195.77000*195.78999*195.75000
06/24/2003 23:35:00*195.77000*195.83000*195.83000*195.77000
06/24/2003 23:40:00*195.83000*195.83000*195.83000*195.80000
06/24/2003 23:45:00*195.83000*195.75999*195.83000*195.74001
06/24/2003 23:50:00*195.75999*195.74001*195.75999*195.69000
06/24/2003 23:55:00*195.74001*195.77000*195.77000*195.69000
06/25/2003 00:00:00*195.77000*195.77000*195.81000*195.73000
06/25/2003 00:05:00*195.77000*195.80000*195.81000*195.73000
06/25/2003 00:10:00*195.80000*195.78999*195.83000*195.74001
06/25/2003 00:15:00*195.78999*195.67000*195.78999*195.67000
06/25/2003 00:20:00*195.67000*195.64000*195.73000*195.58000
06/25/2003 00:25:00*195.64000*195.70000*195.70000*195.60001
06/25/2003 00:30:00*195.70000*195.72000*195.72000*195.66000
06/25/2003 00:35:00*195.72000*195.78000*195.78000*195.67999
06/25/2003 00:40:00*195.78000*195.70000*195.78999*195.66000
06/25/2003 00:45:00*195.70000*195.66000*195.72000*195.62000
06/25/2003 00:50:00*195.66000*195.69000*195.71001*195.60001
06/25/2003 00:55:00*195.69000*195.66000*195.70000*195.62000
06/25/2003 01:00:00*195.66000*195.70000*195.70000*195.61000
06/25/2003 01:05:00*195.70000*195.75999*195.75999*195.63000
06/25/2003 01:10:00*195.75999*195.72000*195.80000*195.69000
06/25/2003 01:15:00*195.72000*195.59000*195.74001*195.58000
06/25/2003 01:20:00*195.59000*195.59000*195.64999*195.56000
06/25/2003 01:25:00*195.59000*195.59000*195.66000*195.53000
06/25/2003 01:30:00*195.59000*195.56000*195.63000*195.52000
06/25/2003 01:35:00*195.56000*195.50000*195.60001*195.46001
06/25/2003 01:40:00*195.50000*195.52000*195.57001*195.49001
06/25/2003 01:45:00*195.52000*195.69000*195.72000*195.45000
06/25/2003 01:50:00*195.69000*195.71001*195.72000*195.61000
06/25/2003 01:55:00*195.71001*195.77000*195.78000*195.63000
06/25/2003 02:00:00*195.77000*195.69000*195.78999*195.61000
06/25/2003 02:05:00*195.69000*195.63000*195.75999*195.61000
06/25/2003 02:10:00*195.63000*195.70000*195.70000*195.61000
06/25/2003 02:15:00*195.70000*195.73000*195.75000*195.64000
06/25/2003 02:20:00*195.73000*195.75000*195.77000*195.67999
06/25/2003 02:25:00*195.75000*195.72000*195.75999*195.67000
06/25/2003 02:30:00*195.72000*195.70000*195.75999*195.64999
06/25/2003 02:35:00*195.70000*195.74001*195.74001*195.64000
06/25/2003 02:40:00*195.74001*195.70000*195.74001*195.62000
06/25/2003 02:45:00*195.70000*195.71001*195.77000*195.67000
06/25/2003 02:50:00*195.71001*195.69000*195.73000*195.64000
06/25/2003 02:55:00*195.69000*195.61000*195.70000*195.53999
06/25/2003 03:00:00*195.61000*195.55000*195.67000*195.55000
06/25/2003 03:05:00*195.55000*195.55000*195.60001*195.53999
06/25/2003 03:10:00*195.55000*195.59000*195.62000*195.53000
06/25/2003 03:15:00*195.59000*195.58000*195.64999*195.56000
06/25/2003 03:20:00*195.58000*195.53000*195.67999*195.50999
06/25/2003 03:25:00*195.53000*195.48000*195.57001*195.44000
06/25/2003 03:30:00*195.48000*195.41000*195.50999*195.39999
06/25/2003 03:35:00*195.41000*195.36000*195.44000*195.28999
06/25/2003 03:40:00*195.36000*195.30000*195.48000*195.17999
06/25/2003 03:45:00*195.30000*195.28000*195.32001*195.25000
06/25/2003 03:50:00*195.28000*195.28000*195.39000*195.25000
06/25/2003 03:55:00*195.28000*195.42000*195.42000*195.28000
06/25/2003 04:00:00*195.42000*195.41000*195.50999*195.31000
06/25/2003 04:05:00*195.41000*195.36000*195.45000*195.32001
06/25/2003 04:10:00*195.36000*195.36000*195.39999*195.28999
06/25/2003 04:15:00*195.36000*195.37000*195.39000*195.28999
06/25/2003 04:20:00*195.37000*195.28999*195.39999*195.25999
06/25/2003 04:25:00*195.28999*195.31000*195.36000*195.25999
06/25/2003 04:30:00*195.31000*195.45000*195.45000*195.22000
06/25/2003 04:35:00*195.45000*195.49001*195.49001*195.39000
06/25/2003 04:40:00*195.49001*195.67999*195.82001*195.42000
06/25/2003 04:45:00*195.67999*195.75000*195.85001*195.61000
06/25/2003 04:50:00*195.75000*195.95000*196.02000*195.73000
06/25/2003 04:55:00*195.95000*196.03999*196.06000*195.89999
06/25/2003 05:00:00*196.03999*196.03999*196.08000*195.97000
06/25/2003 05:05:00*196.03999*195.89999*196.05000*195.89999
06/25/2003 05:10:00*195.89999*195.86000*195.89999*195.78000
06/25/2003 05:15:00*195.86000*195.87000*195.92999*195.82001
06/25/2003 05:20:00*195.87000*195.88000*195.92999*195.80000
06/25/2003 05:25:00*195.88000*195.83000*195.89999*195.80000
06/25/2003 05:30:00*195.83000*195.84000*195.87000*195.78999
06/25/2003 05:35:00*195.84000*195.84000*195.86000*195.78999
06/25/2003 05:40:00*195.84000*195.89000*195.91000*195.82001
06/25/2003 05:45:00*195.89000*195.91000*195.92000*195.78999
06/25/2003 05:50:00*195.91000*195.89000*195.92999*195.82001
06/25/2003 05:55:00*195.89000*195.89999*195.89999*195.81000
06/25/2003 06:00:00*195.89999*195.94000*195.94000*195.87000
06/25/2003 06:05:00*195.94000*195.91000*195.98000*195.89000
06/25/2003 06:10:00*195.91000*195.87000*195.91000*195.83000
06/25/2003 06:15:00*195.87000*195.81000*195.87000*195.77000
06/25/2003 06:20:00*195.81000*195.81000*195.85001*195.74001
06/25/2003 06:25:00*195.81000*196.03999*196.05000*195.75999
06/25/2003 06:30:00*196.03999*196.07001*196.14000*195.97000
06/25/2003 06:35:00*196.07001*196.03999*196.10001*195.99001
06/25/2003 06:40:00*196.03999*196.22000*196.22000*195.97000
06/25/2003 06:45:00*196.22000*196.23000*196.23000*196.11000
06/25/2003 06:50:00*196.23000*196.10001*196.23000*196.06000
06/25/2003 06:55:00*196.10001*196.49001*196.52000*196.10001
06/25/2003 07:00:00*196.49001*196.52000*196.52000*196.34000
06/25/2003 07:05:00*196.52000*196.37000*196.59000*196.30000
06/25/2003 07:10:00*196.37000*196.36000*196.39999*196.14999
06/25/2003 07:15:00*196.36000*196.44000*196.50999*196.33000
06/25/2003 07:20:00*196.44000*196.38000*196.48000*196.34000
06/25/2003 07:25:00*196.38000*196.37000*196.39999*196.33000
06/25/2003 07:30:00*196.37000*196.34000*196.47000*196.30000
06/25/2003 07:35:00*196.34000*196.38000*196.41000*196.30000
06/25/2003 07:40:00*196.38000*196.31000*196.39999*196.24001
06/25/2003 07:45:00*196.31000*196.38000*196.39999*196.28999
06/25/2003 07:50:00*196.38000*196.28999*196.39999*196.23000
06/25/2003 07:55:00*196.28999*196.25999*196.30000*196.21001
06/25/2003 08:00:00*196.25999*196.31000*196.33000*196.25000
06/25/2003 08:05:00*196.31000*196.25000*196.42999*196.23000
06/25/2003 08:10:00*196.25000*196.19000*196.27000*196.16000
06/25/2003 08:15:00*196.19000*196.14000*196.21001*196.09000
06/25/2003 08:20:00*196.14000*196.13000*196.23000*196.09000
06/25/2003 08:25:00*196.13000*196.32001*196.34000*196.09000
06/25/2003 08:30:00*196.32001*196.45000*196.49001*196.19000
06/25/2003 08:35:00*196.45000*196.50000*196.57001*196.44000
06/25/2003 08:40:00*196.50000*196.55000*196.55000*196.45000
06/25/2003 08:45:00*196.55000*196.47000*196.56000*196.47000
06/25/2003 08:50:00*196.47000*196.48000*196.53000*196.44000
06/25/2003 08:55:00*196.48000*196.55000*196.56000*196.46001
06/25/2003 09:00:00*196.55000*196.60001*196.62000*196.47000
06/25/2003 09:05:00*196.60001*196.53000*196.62000*196.47000
06/25/2003 09:10:00*196.53000*196.60001*196.63000*196.50000
06/25/2003 09:15:00*196.60001*196.60001*196.64999*196.56000
06/25/2003 09:20:00*196.60001*196.46001*196.60001*196.39999
06/25/2003 09:25:00*196.46001*196.44000*196.49001*196.39999
06/25/2003 09:30:00*196.44000*196.47000*196.50999*196.41000
06/25/2003 09:35:00*196.47000*196.49001*196.53999*196.42000
06/25/2003 09:40:00*196.49001*196.48000*196.58000*196.47000
06/25/2003 09:45:00*196.48000*196.47000*196.50999*196.44000
06/25/2003 09:50:00*196.47000*196.53999*196.56000*196.47000
06/25/2003 09:55:00*196.53999*196.50999*196.55000*196.42999
06/25/2003 10:00:00*196.50999*196.44000*196.52000*196.35001
06/25/2003 10:05:00*196.44000*196.53999*196.56000*196.42000
06/25/2003 10:10:00*196.53999*196.42000*196.53999*196.39999
06/25/2003 10:15:00*196.42000*196.48000*196.50000*196.38000
06/25/2003 10:20:00*196.48000*196.53000*196.56000*196.34000
06/25/2003 10:25:00*196.53000*196.63000*196.63000*196.47000
06/25/2003 10:30:00*196.63000*196.70000*196.70000*196.53999
06/25/2003 10:35:00*196.70000*196.78999*196.83000*196.64999
06/25/2003 10:40:00*196.78999*196.75000*196.81000*196.64000
06/25/2003 10:45:00*196.75000*196.69000*196.77000*196.63000
06/25/2003 10:50:00*196.69000*196.82001*196.97000*196.69000
06/25/2003 10:55:00*196.82001*196.78999*196.86000*196.71001
06/25/2003 11:00:00*196.78999*196.71001*196.78999*196.64000
06/25/2003 11:05:00*196.71001*196.78999*196.87000*196.71001
06/25/2003 11:10:00*196.78999*196.75999*196.78999*196.73000
06/25/2003 11:15:00*196.75999*196.67000*196.78000*196.67000
06/25/2003 11:20:00*196.67000*196.70000*196.75000*196.67000
06/25/2003 11:25:00*196.70000*196.70000*196.74001*196.67000
06/25/2003 11:30:00*196.70000*196.74001*196.75000*196.69000
06/25/2003 11:35:00*196.74001*196.94000*196.97000*196.64999
06/25/2003 11:40:00*196.94000*196.99001*197.06000*196.87000
06/25/2003 11:45:00*196.99001*197.00999*197.07001*196.95000
06/25/2003 11:50:00*197.00999*197.07001*197.13000*197.00999
06/25/2003 11:55:00*197.07001*197.27000*197.27000*197.07001
06/25/2003 12:00:00*197.27000*197.33000*197.33000*197.16000
06/25/2003 12:05:00*197.33000*197.28000*197.39000*197.28000
06/25/2003 12:10:00*197.28000*197.27000*197.35001*197.25000
06/25/2003 12:15:00*197.27000*197.28999*197.36000*197.23000
06/25/2003 12:20:00*197.28999*197.23000*197.32001*197.22000
06/25/2003 12:25:00*197.23000*197.25999*197.30000*197.21001
06/25/2003 12:30:00*197.25999*197.39999*197.41000*197.25999
06/25/2003 12:35:00*197.39999*197.38000*197.45000*197.34000
06/25/2003 12:40:00*197.38000*197.24001*197.39999*197.24001
06/25/2003 12:45:00*197.24001*197.20000*197.25999*197.12000
06/25/2003 12:50:00*197.20000*197.11000*197.20000*197.09000
06/25/2003 12:55:00*197.11000*197.10001*197.11000*197.06000
06/25/2003 13:00:00*197.10001*197.13000*197.13000*197.06000
06/25/2003 13:05:00*197.13000*197.19000*197.20000*197.11000
06/25/2003 13:10:00*197.19000*197.19000*197.21001*197.12000
06/25/2003 13:15:00*197.19000*197.25999*197.27000*197.19000
06/25/2003 13:20:00*197.25999*197.27000*197.30000*197.25000
06/25/2003 13:25:00*197.27000*197.31000*197.33000*197.23000
06/25/2003 13:30:00*197.31000*197.23000*197.33000*197.23000
06/25/2003 13:35:00*197.23000*197.25000*197.30000*197.20000
06/25/2003 13:40:00*197.25000*197.20000*197.30000*197.20000
06/25/2003 13:45:00*197.20000*197.25999*197.34000*197.20000
06/25/2003 13:50:00*197.25999*197.28000*197.34000*197.22000
06/25/2003 13:55:00*197.28000*197.30000*197.34000*197.28000
06/25/2003 14:00:00*197.30000*197.28999*197.34000*197.25000
06/25/2003 14:05:00*197.28999*197.21001*197.30000*197.19000
06/25/2003 14:10:00*197.21001*197.20000*197.27000*197.14000
06/25/2003 14:15:00*197.20000*197.33000*197.39999*197.00000
06/25/2003 14:20:00*197.33000*197.16000*197.50000*197.16000
06/25/2003 14:25:00*197.16000*197.11000*197.37000*197.09000
06/25/2003 14:30:00*197.11000*197.30000*197.31000*197.10001
06/25/2003 14:35:00*197.30000*197.32001*197.38000*197.23000
06/25/2003 14:40:00*197.32001*197.33000*197.42999*197.14999
06/25/2003 14:45:00*197.33000*197.19000*197.48000*197.10001
06/25/2003 14:50:00*197.19000*196.84000*197.19000*196.81000
06/25/2003 14:55:00*196.84000*197.11000*197.28999*196.84000
06/25/2003 15:00:00*197.11000*197.23000*197.33000*197.11000
06/25/2003 15:05:00*197.23000*197.19000*197.28000*197.12000
06/25/2003 15:10:00*197.19000*197.32001*197.37000*197.16000
06/25/2003 15:15:00*197.32001*197.42000*197.42000*197.30000
06/25/2003 15:20:00*197.42000*197.34000*197.45000*197.31000
06/25/2003 15:25:00*197.34000*197.28000*197.34000*197.24001
06/25/2003 15:30:00*197.28000*197.23000*197.35001*197.14000
06/25/2003 15:35:00*197.23000*197.28999*197.33000*197.23000
06/25/2003 15:40:00*197.28999*197.24001*197.31000*197.21001
06/25/2003 15:45:00*197.24001*197.19000*197.24001*197.17000
06/25/2003 15:50:00*197.19000*197.21001*197.25000*197.19000
06/25/2003 15:55:00*197.21001*197.17999*197.24001*197.16000
06/25/2003 16:00:00*197.17999*197.21001*197.21001*197.14000
06/25/2003 16:05:00*197.21001*197.24001*197.30000*197.21001
06/25/2003 16:10:00*197.24001*197.28999*197.28999*197.19000
06/25/2003 16:15:00*197.28999*197.32001*197.36000*197.25000
06/25/2003 16:20:00*197.32001*197.33000*197.37000*197.31000
06/25/2003 16:25:00*197.33000*197.27000*197.33000*197.25999
06/25/2003 16:30:00*197.27000*197.28000*197.30000*197.25999
06/25/2003 16:35:00*197.28000*197.25000*197.28000*197.25000
06/25/2003 16:40:00*197.25000*197.33000*197.35001*197.25000
06/25/2003 16:45:00*197.33000*197.39000*197.41000*197.33000
06/25/2003 16:50:00*197.39000*197.42000*197.42000*197.38000
06/25/2003 16:55:00*197.42000*197.45000*197.45000*197.39000
06/25/2003 17:00:00*197.45000*197.44000*197.49001*197.33000
