02/25/2004 17:05:00*203.80000*203.78999*203.85001*203.77000
02/25/2004 17:10:00*203.78999*203.78000*203.82001*203.74001
02/25/2004 17:15:00*203.78000*203.78000*203.84000*203.75999
02/25/2004 17:20:00*203.78000*203.78999*203.82001*203.72000
02/25/2004 17:25:00*203.78999*203.70000*203.81000*203.64999
02/25/2004 17:30:00*203.70000*203.69000*203.78999*203.64999
02/25/2004 17:35:00*203.69000*203.85001*203.86000*203.67999
02/25/2004 17:40:00*203.85001*203.81000*203.87000*203.74001
02/25/2004 17:45:00*203.81000*203.86000*203.86000*203.80000
02/25/2004 17:50:00*203.86000*203.84000*203.88000*203.78000
02/25/2004 17:55:00*203.84000*203.88000*203.88000*203.80000
02/25/2004 18:00:00*203.88000*203.89000*203.91000*203.85001
02/25/2004 18:05:00*203.89000*203.83000*203.89000*203.78999
02/25/2004 18:10:00*203.83000*203.71001*203.86000*203.67999
02/25/2004 18:15:00*203.71001*203.82001*203.87000*203.64000
02/25/2004 18:20:00*203.82001*203.82001*203.86000*203.80000
02/25/2004 18:25:00*203.82001*203.82001*203.84000*203.78000
02/25/2004 18:30:00*203.82001*203.87000*203.92000*203.78999
02/25/2004 18:35:00*203.87000*203.77000*203.91000*203.77000
02/25/2004 18:40:00*203.77000*203.78999*203.78999*203.71001
02/25/2004 18:45:00*203.78999*203.83000*203.87000*203.77000
02/25/2004 18:50:00*203.83000*203.88000*203.89999*203.81000
02/25/2004 18:55:00*203.88000*203.96001*204.00000*203.86000
02/25/2004 19:00:00*203.96001*203.99001*204.00999*203.92999
02/25/2004 19:05:00*203.99001*204.06000*204.23000*203.95000
02/25/2004 19:10:00*204.06000*204.27000*204.31000*204.03000
02/25/2004 19:15:00*204.27000*204.21001*204.33000*204.17000
02/25/2004 19:20:00*204.21001*204.20000*204.25000*204.10001
02/25/2004 19:25:00*204.20000*204.07001*204.20000*204.05000
02/25/2004 19:30:00*204.07001*204.16000*204.17999*204.06000
02/25/2004 19:35:00*204.16000*204.12000*204.22000*204.08000
02/25/2004 19:40:00*204.12000*204.21001*204.24001*204.09000
02/25/2004 19:45:00*204.21001*204.21001*204.25000*204.13000
02/25/2004 19:50:00*204.21001*204.24001*204.25000*204.16000
02/25/2004 19:55:00*204.24001*204.17000*204.27000*204.16000
02/25/2004 20:00:00*204.17000*204.25000*204.25999*204.10001
02/25/2004 20:05:00*204.25000*204.28999*204.30000*204.23000
02/25/2004 20:10:00*204.28999*204.25999*204.32001*204.24001
02/25/2004 20:15:00*204.25999*204.14000*204.25999*204.05000
02/25/2004 20:20:00*204.14000*204.13000*204.19000*204.10001
02/25/2004 20:25:00*204.13000*204.16000*204.21001*204.12000
02/25/2004 20:30:00*204.16000*204.14999*204.22000*204.11000
02/25/2004 20:35:00*204.14999*204.22000*204.28999*204.14999
02/25/2004 20:40:00*204.22000*204.28000*204.30000*204.19000
02/25/2004 20:45:00*204.28000*204.17000*204.28000*204.14000
02/25/2004 20:50:00*204.17000*204.20000*204.22000*204.14999
02/25/2004 20:55:00*204.20000*204.49001*204.49001*204.17000
02/25/2004 21:00:00*204.49001*204.28999*204.53000*204.27000
02/25/2004 21:05:00*204.28999*204.25000*204.33000*204.22000
02/25/2004 21:10:00*204.25000*204.17999*204.25000*204.16000
02/25/2004 21:15:00*204.17999*204.20000*204.24001*204.14999
02/25/2004 21:20:00*204.20000*204.17999*204.24001*204.17000
02/25/2004 21:25:00*204.17999*204.24001*204.24001*204.16000
02/25/2004 21:30:00*204.24001*204.17999*204.24001*204.17000
02/25/2004 21:35:00*204.17999*204.24001*204.24001*204.14000
02/25/2004 21:40:00*204.24001*204.24001*204.27000*204.21001
02/25/2004 21:45:00*204.24001*204.17000*204.25999*204.17000
02/25/2004 21:50:00*204.17000*204.17000*204.21001*204.16000
02/25/2004 21:55:00*204.17000*204.25999*204.25999*204.17000
02/25/2004 22:00:00*204.25999*204.27000*204.27000*204.20000
02/25/2004 22:05:00*204.27000*204.25999*204.28999*204.21001
02/25/2004 22:10:00*204.25999*204.28000*204.30000*204.23000
02/25/2004 22:15:00*204.28000*204.24001*204.28999*204.23000
02/25/2004 22:20:00*204.24001*204.25000*204.25999*204.22000
02/25/2004 22:25:00*204.25000*204.23000*204.25999*204.20000
02/25/2004 22:30:00*204.23000*204.25000*204.28999*204.22000
02/25/2004 22:35:00*204.25000*204.28000*204.28000*204.22000
02/25/2004 22:40:00*204.28000*204.25999*204.30000*204.25000
02/25/2004 22:45:00*204.25999*204.28000*204.32001*204.24001
02/25/2004 22:50:00*204.28000*204.35001*204.38000*204.27000
02/25/2004 22:55:00*204.35001*204.35001*204.41000*204.34000
02/25/2004 23:00:00*204.35001*204.30000*204.39000*204.28000
02/25/2004 23:05:00*204.30000*204.25000*204.32001*204.24001
02/25/2004 23:10:00*204.25000*204.28000*204.28999*204.23000
02/25/2004 23:15:00*204.28000*204.33000*204.35001*204.23000
02/25/2004 23:20:00*204.33000*204.35001*204.35001*204.31000
02/25/2004 23:25:00*204.35001*204.34000*204.39999*204.30000
02/25/2004 23:30:00*204.34000*204.28000*204.39000*204.28000
02/25/2004 23:35:00*204.28000*204.25999*204.31000*204.25999
02/25/2004 23:40:00*204.25999*204.28000*204.34000*204.25999
02/25/2004 23:45:00*204.28000*204.27000*204.32001*204.24001
02/25/2004 23:50:00*204.27000*204.24001*204.30000*204.19000
02/25/2004 23:55:00*204.24001*204.30000*204.31000*204.23000
02/26/2004 00:00:00*204.30000*204.27000*204.30000*204.23000
02/26/2004 00:05:00*204.27000*204.25999*204.33000*204.24001
02/26/2004 00:10:00*204.25999*204.22000*204.28999*204.22000
02/26/2004 00:15:00*204.22000*204.17000*204.25000*204.16000
02/26/2004 00:20:00*204.17000*204.07001*204.17999*204.05000
02/26/2004 00:25:00*204.07001*204.02000*204.08000*204.02000
02/26/2004 00:30:00*204.02000*204.03999*204.06000*204.00999
02/26/2004 00:35:00*204.03999*204.11000*204.12000*204.03999
02/26/2004 00:40:00*204.11000*204.10001*204.14999*204.08000
02/26/2004 00:45:00*204.10001*204.03999*204.14999*203.98000
02/26/2004 00:50:00*204.03999*203.99001*204.06000*203.99001
02/26/2004 00:55:00*203.99001*203.92999*204.00999*203.91000
02/26/2004 01:00:00*203.92999*203.85001*203.95000*203.85001
02/26/2004 01:05:00*203.85001*203.92000*203.97000*203.84000
02/26/2004 01:10:00*203.92000*203.92000*203.99001*203.89999
02/26/2004 01:15:00*203.92000*203.92999*203.96001*203.91000
02/26/2004 01:20:00*203.92999*203.91000*203.95000*203.89000
02/26/2004 01:25:00*203.91000*203.96001*203.97000*203.89000
02/26/2004 01:30:00*203.96001*203.98000*204.07001*203.92999
02/26/2004 01:35:00*203.98000*203.98000*204.03000*203.96001
02/26/2004 01:40:00*203.98000*203.98000*203.99001*203.92999
02/26/2004 01:45:00*203.98000*203.94000*204.00000*203.94000
02/26/2004 01:50:00*203.94000*203.89999*203.98000*203.83000
02/26/2004 01:55:00*203.89999*203.87000*204.05000*203.87000
02/26/2004 02:00:00*203.87000*203.88000*203.95000*203.87000
02/26/2004 02:05:00*203.88000*203.85001*203.98000*203.84000
02/26/2004 02:10:00*203.85001*203.88000*203.94000*203.84000
02/26/2004 02:15:00*203.88000*204.00000*204.03000*203.88000
02/26/2004 02:20:00*204.00000*204.05000*204.09000*203.97000
02/26/2004 02:25:00*204.05000*204.09000*204.13000*204.02000
02/26/2004 02:30:00*204.09000*204.09000*204.17000*204.05000
02/26/2004 02:35:00*204.09000*204.21001*204.28000*204.05000
02/26/2004 02:40:00*204.21001*204.30000*204.34000*204.20000
02/26/2004 02:45:00*204.30000*204.36000*204.39000*204.23000
02/26/2004 02:50:00*204.36000*204.42999*204.52000*204.32001
02/26/2004 02:55:00*204.42999*204.55000*204.55000*204.36000
02/26/2004 03:00:00*204.55000*204.33000*204.57001*204.28999
02/26/2004 03:05:00*204.33000*204.25000*204.37000*204.16000
02/26/2004 03:10:00*204.25000*204.12000*204.25999*204.09000
02/26/2004 03:15:00*204.12000*204.17000*204.23000*204.10001
02/26/2004 03:20:00*204.17000*203.99001*204.17999*203.96001
02/26/2004 03:25:00*203.99001*203.84000*204.06000*203.81000
02/26/2004 03:30:00*203.84000*203.86000*203.95000*203.78000
02/26/2004 03:35:00*203.86000*203.80000*203.88000*203.72000
02/26/2004 03:40:00*203.80000*203.70000*203.81000*203.61000
02/26/2004 03:45:00*203.70000*204.00999*204.03999*203.64999
02/26/2004 03:50:00*204.00999*203.99001*204.02000*203.82001
02/26/2004 03:55:00*203.99001*204.33000*204.33000*203.91000
02/26/2004 04:00:00*204.33000*204.22000*204.35001*204.07001
02/26/2004 04:05:00*204.22000*204.05000*204.25000*204.00000
02/26/2004 04:10:00*204.05000*204.25000*204.27000*203.97000
02/26/2004 04:15:00*204.25000*204.14000*204.28999*204.11000
02/26/2004 04:20:00*204.14000*204.28999*204.37000*204.12000
02/26/2004 04:25:00*204.28999*204.13000*204.33000*204.03999
02/26/2004 04:30:00*204.13000*204.27000*204.33000*204.08000
02/26/2004 04:35:00*204.27000*204.25999*204.35001*204.21001
02/26/2004 04:40:00*204.25999*204.27000*204.34000*204.23000
02/26/2004 04:45:00*204.27000*204.32001*204.36000*204.21001
02/26/2004 04:50:00*204.32001*204.41000*204.48000*204.32001
02/26/2004 04:55:00*204.41000*204.33000*204.41000*204.28999
02/26/2004 05:00:00*204.33000*204.34000*204.48000*204.32001
02/26/2004 05:05:00*204.34000*204.28000*204.37000*204.21001
02/26/2004 05:10:00*204.28000*204.44000*204.48000*204.28000
02/26/2004 05:15:00*204.44000*204.44000*204.62000*204.42000
02/26/2004 05:20:00*204.44000*204.36000*204.49001*204.27000
02/26/2004 05:25:00*204.36000*204.47000*204.56000*204.27000
02/26/2004 05:30:00*204.47000*204.39999*204.53999*204.34000
02/26/2004 05:35:00*204.39999*204.25000*204.39999*204.12000
02/26/2004 05:40:00*204.25000*204.25000*204.31000*204.19000
02/26/2004 05:45:00*204.25000*204.33000*204.39999*204.22000
02/26/2004 05:50:00*204.33000*204.35001*204.38000*204.24001
02/26/2004 05:55:00*204.35001*204.39000*204.46001*204.32001
02/26/2004 06:00:00*204.39000*204.28000*204.49001*204.24001
02/26/2004 06:05:00*204.28000*204.17999*204.30000*204.08000
02/26/2004 06:10:00*204.17999*204.25000*204.27000*204.16000
02/26/2004 06:15:00*204.25000*204.20000*204.31000*204.14000
02/26/2004 06:20:00*204.20000*204.16000*204.23000*204.13000
02/26/2004 06:25:00*204.16000*204.13000*204.19000*204.07001
02/26/2004 06:30:00*204.13000*204.06000*204.19000*204.05000
02/26/2004 06:35:00*204.06000*203.96001*204.06000*203.89000
02/26/2004 06:40:00*203.96001*203.78000*203.97000*203.71001
02/26/2004 06:45:00*203.78000*203.67999*203.81000*203.67000
02/26/2004 06:50:00*203.67999*203.47000*203.74001*203.47000
02/26/2004 06:55:00*203.47000*203.57001*203.63000*203.42000
02/26/2004 07:00:00*203.57001*203.56000*203.59000*203.50000
02/26/2004 07:05:00*203.56000*203.50000*203.61000*203.46001
02/26/2004 07:10:00*203.50000*203.50999*203.53999*203.44000
02/26/2004 07:15:00*203.50999*203.50999*203.58000*203.48000
02/26/2004 07:20:00*203.50999*203.46001*203.55000*203.42999
02/26/2004 07:25:00*203.46001*203.53000*203.59000*203.44000
02/26/2004 07:30:00*203.53000*203.57001*203.60001*203.52000
02/26/2004 07:35:00*203.57001*203.67000*203.69000*203.57001
02/26/2004 07:40:00*203.67000*203.71001*203.78999*203.64000
02/26/2004 07:45:00*203.71001*203.85001*203.86000*203.69000
02/26/2004 07:50:00*203.85001*203.99001*204.02000*203.78999
02/26/2004 07:55:00*203.99001*204.19000*204.19000*203.89999
02/26/2004 08:00:00*204.19000*204.02000*204.31000*204.02000
02/26/2004 08:05:00*204.02000*204.00000*204.03000*203.92999
02/26/2004 08:10:00*204.00000*204.09000*204.14999*204.00000
02/26/2004 08:15:00*204.09000*204.14000*204.14000*204.05000
02/26/2004 08:20:00*204.14000*204.06000*204.14000*204.03000
02/26/2004 08:25:00*204.06000*204.14999*204.19000*204.02000
02/26/2004 08:30:00*204.14999*204.21001*204.66000*204.05000
02/26/2004 08:35:00*204.21001*203.83000*204.25999*203.75999
02/26/2004 08:40:00*203.83000*203.91000*203.92000*203.56000
02/26/2004 08:45:00*203.91000*203.97000*203.98000*203.80000
02/26/2004 08:50:00*203.97000*203.84000*204.06000*203.84000
02/26/2004 08:55:00*203.84000*204.02000*204.03000*203.77000
02/26/2004 09:00:00*204.02000*203.98000*204.13000*203.97000
02/26/2004 09:05:00*203.98000*203.95000*204.00000*203.87000
02/26/2004 09:10:00*203.95000*203.94000*204.00999*203.86000
02/26/2004 09:15:00*203.94000*203.92999*203.97000*203.88000
02/26/2004 09:20:00*203.92999*204.00000*204.05000*203.88000
02/26/2004 09:25:00*204.00000*204.07001*204.14000*203.94000
02/26/2004 09:30:00*204.07001*204.12000*204.14999*204.03999
02/26/2004 09:35:00*204.12000*204.12000*204.19000*204.10001
02/26/2004 09:40:00*204.12000*204.13000*204.22000*204.08000
02/26/2004 09:45:00*204.13000*204.09000*204.17000*204.09000
02/26/2004 09:50:00*204.09000*204.06000*204.17000*203.99001
02/26/2004 09:55:00*204.06000*203.87000*204.07001*203.87000
02/26/2004 10:00:00*203.87000*203.92999*204.02000*203.84000
02/26/2004 10:05:00*203.92999*204.20000*204.20000*203.89999
02/26/2004 10:10:00*204.20000*204.00000*204.22000*203.98000
02/26/2004 10:15:00*204.00000*204.00999*204.12000*204.00000
02/26/2004 10:20:00*204.00999*203.87000*204.05000*203.87000
02/26/2004 10:25:00*203.87000*203.84000*203.92999*203.83000
02/26/2004 10:30:00*203.84000*203.78000*203.88000*203.75000
02/26/2004 10:35:00*203.78000*203.78999*203.89000*203.75999
02/26/2004 10:40:00*203.78999*203.89000*203.89999*203.75999
02/26/2004 10:45:00*203.89000*203.99001*203.99001*203.87000
02/26/2004 10:50:00*203.99001*203.89000*204.03000*203.89000
02/26/2004 10:55:00*203.89000*203.84000*203.91000*203.78000
02/26/2004 11:00:00*203.84000*203.91000*203.92999*203.82001
02/26/2004 11:05:00*203.91000*203.84000*204.00999*203.83000
02/26/2004 11:10:00*203.84000*203.85001*203.89000*203.81000
02/26/2004 11:15:00*203.85001*203.83000*203.89999*203.77000
02/26/2004 11:20:00*203.83000*203.85001*203.91000*203.78000
02/26/2004 11:25:00*203.85001*203.88000*203.95000*203.85001
02/26/2004 11:30:00*203.88000*203.84000*203.96001*203.84000
02/26/2004 11:35:00*203.84000*203.80000*203.84000*203.73000
02/26/2004 11:40:00*203.80000*203.77000*203.80000*203.71001
02/26/2004 11:45:00*203.77000*203.81000*203.83000*203.69000
02/26/2004 11:50:00*203.81000*203.81000*203.86000*203.75999
02/26/2004 11:55:00*203.81000*203.89000*203.92000*203.75000
02/26/2004 12:00:00*203.89000*204.00000*204.02000*203.86000
02/26/2004 12:05:00*204.00000*203.89999*204.00000*203.89999
02/26/2004 12:10:00*203.89999*204.00999*204.09000*203.89999
02/26/2004 12:15:00*204.00999*204.08000*204.08000*203.92000
02/26/2004 12:20:00*204.08000*203.99001*204.08000*203.97000
02/26/2004 12:25:00*203.99001*203.95000*204.12000*203.92000
02/26/2004 12:30:00*203.95000*204.17999*204.23000*203.92000
02/26/2004 12:35:00*204.17999*204.13000*204.35001*204.09000
02/26/2004 12:40:00*204.13000*204.14999*204.19000*204.08000
02/26/2004 12:45:00*204.14999*204.11000*204.23000*204.07001
02/26/2004 12:50:00*204.11000*204.24001*204.31000*204.09000
02/26/2004 12:55:00*204.24001*204.33000*204.35001*204.19000
02/26/2004 13:00:00*204.33000*204.39999*204.41000*204.31000
02/26/2004 13:05:00*204.39999*204.39000*204.44000*204.38000
02/26/2004 13:10:00*204.39000*204.33000*204.41000*204.22000
02/26/2004 13:15:00*204.33000*204.21001*204.38000*204.13000
02/26/2004 13:20:00*204.21001*204.14000*204.25000*204.13000
02/26/2004 13:25:00*204.14000*204.03999*204.14000*204.00000
02/26/2004 13:30:00*204.03999*203.94000*204.03999*203.92000
02/26/2004 13:35:00*203.94000*204.03000*204.06000*203.92999
02/26/2004 13:40:00*204.03000*204.00999*204.07001*203.96001
02/26/2004 13:45:00*204.00999*203.97000*204.07001*203.92000
02/26/2004 13:50:00*203.97000*203.91000*203.97000*203.87000
02/26/2004 13:55:00*203.91000*203.97000*204.02000*203.89000
02/26/2004 14:00:00*203.97000*203.98000*204.05000*203.89999
02/26/2004 14:05:00*203.98000*203.97000*203.98000*203.91000
02/26/2004 14:10:00*203.97000*204.00999*204.02000*203.97000
02/26/2004 14:15:00*204.00999*204.03999*204.03999*203.92999
02/26/2004 14:20:00*204.03999*204.14000*204.14000*203.99001
02/26/2004 14:25:00*204.14000*204.03999*204.17000*204.00999
02/26/2004 14:30:00*204.03999*204.08000*204.08000*203.99001
02/26/2004 14:35:00*204.08000*204.07001*204.12000*204.03000
02/26/2004 14:40:00*204.07001*204.14999*204.17999*204.06000
02/26/2004 14:45:00*204.14999*204.13000*204.21001*204.12000
02/26/2004 14:50:00*204.13000*204.13000*204.14999*204.10001
02/26/2004 14:55:00*204.13000*204.00000*204.13000*204.00000
02/26/2004 15:00:00*204.00000*204.00000*204.02000*203.95000
02/26/2004 15:05:00*204.00000*204.02000*204.05000*203.95000
02/26/2004 15:10:00*204.02000*204.03000*204.10001*203.98000
02/26/2004 15:15:00*204.03000*204.05000*204.06000*204.00000
02/26/2004 15:20:00*204.05000*204.07001*204.07001*204.02000
02/26/2004 15:25:00*204.07001*204.22000*204.22000*204.07001
02/26/2004 15:30:00*204.22000*204.13000*204.22000*204.12000
02/26/2004 15:35:00*204.13000*204.07001*204.16000*204.05000
02/26/2004 15:40:00*204.07001*204.06000*204.09000*204.03000
02/26/2004 15:45:00*204.06000*204.08000*204.09000*204.02000
02/26/2004 15:50:00*204.08000*204.03000*204.10001*204.03000
02/26/2004 15:55:00*204.03000*204.10001*204.10001*204.03000
02/26/2004 16:00:00*204.10001*204.13000*204.20000*204.06000
