03/24/2004 17:05:00*193.64000*193.64000*193.64000*193.59000
03/24/2004 17:10:00*193.64000*193.66000*193.69000*193.61000
03/24/2004 17:15:00*193.66000*193.67999*193.67999*193.64999
03/24/2004 17:20:00*193.67999*193.75999*193.75999*193.66000
03/24/2004 17:25:00*193.75999*193.74001*193.85001*193.71001
03/24/2004 17:30:00*193.74001*193.78999*193.80000*193.69000
03/24/2004 17:35:00*193.78999*193.83000*193.84000*193.75999
03/24/2004 17:40:00*193.83000*193.74001*193.88000*193.69000
03/24/2004 17:45:00*193.74001*193.80000*193.86000*193.74001
03/24/2004 17:50:00*193.80000*193.87000*193.92999*193.75000
03/24/2004 17:55:00*193.87000*193.89000*193.95000*193.80000
03/24/2004 18:00:00*193.89000*193.96001*194.00000*193.89000
03/24/2004 18:05:00*193.96001*193.97000*194.06000*193.92999
03/24/2004 18:10:00*193.97000*194.09000*194.09000*193.95000
03/24/2004 18:15:00*194.09000*194.02000*194.12000*193.99001
03/24/2004 18:20:00*194.02000*193.95000*194.05000*193.95000
03/24/2004 18:25:00*193.95000*193.98000*193.99001*193.92000
03/24/2004 18:30:00*193.98000*193.89999*194.00000*193.84000
03/24/2004 18:35:00*193.96001*194.20000*194.27000*193.92999
03/24/2004 18:40:00*194.17999*194.20000*194.31000*194.13000
03/24/2004 18:45:00*193.89999*193.89000*193.89999*193.83000
03/24/2004 18:50:00*193.89000*193.95000*193.97000*193.88000
03/24/2004 18:55:00*193.95000*193.96001*194.03999*193.95000
03/24/2004 19:00:00*193.96001*193.70000*193.96001*193.67999
03/24/2004 19:05:00*193.70000*193.72000*193.74001*193.67000
03/24/2004 19:10:00*193.72000*193.73000*193.78000*193.63000
03/24/2004 19:15:00*193.73000*193.75999*193.82001*193.71001
03/24/2004 19:20:00*193.75999*193.87000*193.87000*193.75000
03/24/2004 19:25:00*193.87000*193.89999*193.89999*193.83000
03/24/2004 19:30:00*193.89999*194.14999*194.14999*193.89999
03/24/2004 19:35:00*194.14999*194.17000*194.25000*194.10001
03/24/2004 19:40:00*194.17000*194.28999*194.39000*194.14999
03/24/2004 19:45:00*194.28999*194.23000*194.28999*194.23000
03/24/2004 19:50:00*194.23000*194.16000*194.24001*194.14000
03/24/2004 19:55:00*194.16000*194.17999*194.17999*194.08000
03/24/2004 20:00:00*194.17999*194.19000*194.28000*194.17000
03/24/2004 20:05:00*194.19000*194.14000*194.19000*194.07001
03/24/2004 20:10:00*194.14000*194.03999*194.14000*194.02000
03/24/2004 20:15:00*194.03999*194.02000*194.06000*194.00999
03/24/2004 20:20:00*194.02000*193.89999*194.02000*193.86000
03/24/2004 20:25:00*193.89999*193.82001*193.89999*193.77000
03/24/2004 20:30:00*193.82001*193.72000*193.83000*193.67999
03/24/2004 20:35:00*193.72000*193.77000*193.80000*193.72000
03/24/2004 20:40:00*193.77000*193.50000*193.82001*193.48000
03/24/2004 20:45:00*193.50000*193.39000*193.50000*193.34000
03/24/2004 20:50:00*193.39000*193.35001*193.41000*193.22000
03/24/2004 20:55:00*193.35001*193.37000*193.41000*193.12000
03/24/2004 21:00:00*193.37000*193.35001*193.42999*193.32001
03/24/2004 21:05:00*193.35001*193.39000*193.39999*193.28999
03/24/2004 21:10:00*193.39000*193.62000*193.64999*193.37000
03/24/2004 21:15:00*193.62000*193.62000*193.62000*193.53000
03/24/2004 21:20:00*193.62000*193.83000*193.85001*193.62000
03/24/2004 21:25:00*193.83000*193.72000*193.83000*193.72000
03/24/2004 21:30:00*193.72000*193.50000*193.72000*193.49001
03/24/2004 21:35:00*193.50000*193.49001*193.56000*193.39999
03/24/2004 21:40:00*193.49001*193.46001*193.52000*193.46001
03/24/2004 21:45:00*193.46001*193.55000*193.57001*193.46001
03/24/2004 21:50:00*193.55000*193.45000*193.55000*193.39999
03/24/2004 21:55:00*193.45000*193.38000*193.46001*193.33000
03/24/2004 22:00:00*193.38000*193.41000*193.42999*193.34000
03/24/2004 22:05:00*193.41000*193.36000*193.42999*193.36000
03/24/2004 22:10:00*193.36000*193.31000*193.42000*193.28000
03/24/2004 22:15:00*193.31000*193.27000*193.32001*193.25999
03/24/2004 22:20:00*193.27000*193.28999*193.31000*193.25000
03/24/2004 22:25:00*193.28999*193.52000*193.53000*193.28999
03/24/2004 22:30:00*193.52000*193.59000*193.66000*193.52000
03/24/2004 22:35:00*193.59000*193.58000*193.62000*193.57001
03/24/2004 22:40:00*193.58000*193.59000*193.61000*193.53000
03/24/2004 22:45:00*193.59000*193.55000*193.63000*193.50999
03/24/2004 22:50:00*193.55000*193.41000*193.55000*193.39999
03/24/2004 22:55:00*193.41000*193.47000*193.47000*193.41000
03/24/2004 23:00:00*193.47000*193.55000*193.56000*193.45000
03/24/2004 23:05:00*193.55000*193.49001*193.59000*193.48000
03/24/2004 23:10:00*193.49001*193.52000*193.57001*193.49001
03/24/2004 23:15:00*193.52000*193.58000*193.58000*193.52000
03/24/2004 23:20:00*193.58000*193.56000*193.60001*193.53000
03/24/2004 23:25:00*193.56000*193.58000*193.62000*193.56000
03/24/2004 23:30:00*193.58000*193.57001*193.58000*193.53000
03/24/2004 23:35:00*193.57001*193.60001*193.60001*193.56000
03/24/2004 23:40:00*193.60001*193.61000*193.61000*193.56000
03/24/2004 23:45:00*193.61000*193.57001*193.64999*193.57001
03/24/2004 23:50:00*193.57001*193.44000*193.57001*193.44000
03/24/2004 23:55:00*193.44000*193.44000*193.48000*193.42000
03/25/2004 00:00:00*193.44000*193.45000*193.47000*193.42000
03/25/2004 00:05:00*193.45000*193.42999*193.45000*193.39999
03/25/2004 00:10:00*193.42999*193.47000*193.49001*193.42000
03/25/2004 00:15:00*193.47000*193.49001*193.50000*193.47000
03/25/2004 00:20:00*193.49001*193.48000*193.50999*193.47000
03/25/2004 00:25:00*193.48000*193.42000*193.48000*193.41000
03/25/2004 00:30:00*193.42000*193.47000*193.50999*193.42000
03/25/2004 00:35:00*193.47000*193.56000*193.58000*193.41000
03/25/2004 00:40:00*193.56000*193.49001*193.56000*193.49001
03/25/2004 00:45:00*193.49001*193.47000*193.49001*193.44000
03/25/2004 00:50:00*193.47000*193.50000*193.50000*193.46001
03/25/2004 00:55:00*193.50000*193.49001*193.50999*193.47000
03/25/2004 01:00:00*193.49001*193.48000*193.53999*193.47000
03/25/2004 01:05:00*193.48000*193.50000*193.53000*193.48000
03/25/2004 01:10:00*193.50000*193.47000*193.50999*193.46001
03/25/2004 01:15:00*193.47000*193.38000*193.47000*193.37000
03/25/2004 01:20:00*193.38000*193.39999*193.42999*193.38000
03/25/2004 01:25:00*193.39999*193.49001*193.49001*193.38000
03/25/2004 01:30:00*193.49001*193.47000*193.50999*193.45000
03/25/2004 01:35:00*193.47000*193.41000*193.52000*193.38000
03/25/2004 01:40:00*193.41000*193.48000*193.50999*193.41000
03/25/2004 01:45:00*193.48000*193.42999*193.49001*193.41000
03/25/2004 01:50:00*193.42999*193.35001*193.45000*193.32001
03/25/2004 01:55:00*193.35001*193.27000*193.38000*193.24001
03/25/2004 02:00:00*193.27000*193.14000*193.28000*193.14000
03/25/2004 02:05:00*193.14000*192.94000*193.21001*192.91000
03/25/2004 02:10:00*192.94000*192.97000*193.05000*192.94000
03/25/2004 02:15:00*192.97000*192.96001*193.03000*192.94000
03/25/2004 02:20:00*192.96001*192.97000*192.99001*192.86000
03/25/2004 02:25:00*192.97000*193.03000*193.06000*192.95000
03/25/2004 02:30:00*193.03000*193.03999*193.14000*193.00000
03/25/2004 02:35:00*193.03999*193.13000*193.19000*193.02000
03/25/2004 02:40:00*193.13000*193.25000*193.28000*193.13000
03/25/2004 02:45:00*193.25000*193.25999*193.28000*193.17999
03/25/2004 02:50:00*193.25999*193.34000*193.45000*193.24001
03/25/2004 02:55:00*193.34000*193.03999*193.34000*193.03999
03/25/2004 03:00:00*193.03999*193.11000*193.11000*192.97000
03/25/2004 03:05:00*193.11000*193.22000*193.24001*193.11000
03/25/2004 03:10:00*193.22000*193.05000*193.22000*193.05000
03/25/2004 03:15:00*193.05000*192.83000*193.06000*192.71001
03/25/2004 03:20:00*192.83000*192.64999*192.85001*192.55000
03/25/2004 03:25:00*192.64999*192.63000*192.75000*192.58000
03/25/2004 03:30:00*192.63000*192.57001*192.75000*192.57001
03/25/2004 03:35:00*192.57001*192.62000*192.70000*192.56000
03/25/2004 03:40:00*192.62000*192.36000*192.67000*192.32001
03/25/2004 03:45:00*192.36000*192.28999*192.36000*192.22000
03/25/2004 03:50:00*192.28999*192.24001*192.33000*192.20000
03/25/2004 03:55:00*192.24001*192.48000*192.50999*192.24001
03/25/2004 04:00:00*192.48000*192.73000*192.73000*192.48000
03/25/2004 04:05:00*192.73000*192.81000*192.88000*192.70000
03/25/2004 04:10:00*192.81000*192.72000*192.89000*192.67999
03/25/2004 04:15:00*192.72000*192.73000*192.73000*192.58000
03/25/2004 04:20:00*192.73000*192.70000*192.73000*192.64000
03/25/2004 04:25:00*192.70000*192.71001*192.77000*192.58000
03/25/2004 04:30:00*192.71001*192.66000*192.75000*192.59000
03/25/2004 04:35:00*192.66000*192.81000*192.87000*192.62000
03/25/2004 04:40:00*192.81000*192.89999*193.19000*192.78999
03/25/2004 04:45:00*192.89999*193.03000*193.06000*192.87000
03/25/2004 04:50:00*193.03000*192.67999*193.03999*192.61000
03/25/2004 04:55:00*192.67999*192.62000*192.73000*192.56000
03/25/2004 05:00:00*192.62000*192.59000*192.67000*192.56000
03/25/2004 05:05:00*192.59000*192.50000*192.63000*192.50000
03/25/2004 05:10:00*192.50000*192.34000*192.56000*192.30000
03/25/2004 05:15:00*192.34000*192.50999*192.50999*192.34000
03/25/2004 05:20:00*192.50999*192.42999*192.50999*192.35001
03/25/2004 05:25:00*192.42999*192.49001*192.49001*192.38000
03/25/2004 05:30:00*192.49001*192.45000*192.49001*192.28999
03/25/2004 05:35:00*192.45000*192.16000*192.53000*192.14999
03/25/2004 05:40:00*192.16000*191.92999*192.24001*191.78999
03/25/2004 05:45:00*191.92999*191.95000*192.00000*191.78999
03/25/2004 05:50:00*191.95000*191.67000*192.10001*191.63000
03/25/2004 05:55:00*191.67000*191.70000*191.82001*191.64000
03/25/2004 06:00:00*191.70000*191.89999*191.91000*191.67999
03/25/2004 06:05:00*191.89999*191.87000*192.00999*191.82001
03/25/2004 06:10:00*191.87000*192.00000*192.00000*191.82001
03/25/2004 06:15:00*192.00000*192.03999*192.05000*191.94000
03/25/2004 06:20:00*192.03999*192.22000*192.27000*192.03999
03/25/2004 06:25:00*192.22000*191.94000*192.25999*191.94000
03/25/2004 06:30:00*191.94000*191.94000*192.00000*191.75999
03/25/2004 06:35:00*191.94000*191.85001*191.94000*191.75000
03/25/2004 06:40:00*191.85001*191.86000*191.89000*191.78000
03/25/2004 06:45:00*191.86000*191.75999*191.89999*191.69000
03/25/2004 06:50:00*191.75999*191.82001*191.87000*191.72000
03/25/2004 06:55:00*191.82001*191.85001*191.89000*191.74001
03/25/2004 07:00:00*191.85001*191.87000*191.89000*191.71001
03/25/2004 07:05:00*191.87000*191.84000*191.89000*191.83000
03/25/2004 07:10:00*191.84000*191.81000*191.86000*191.74001
03/25/2004 07:15:00*191.81000*191.89999*191.92000*191.74001
03/25/2004 07:20:00*191.89999*191.80000*191.92999*191.77000
03/25/2004 07:25:00*191.80000*191.82001*191.87000*191.77000
03/25/2004 07:30:00*191.82001*191.91000*191.92999*191.80000
03/25/2004 07:35:00*191.91000*191.67999*191.91000*191.64999
03/25/2004 07:40:00*191.67999*191.39000*191.69000*191.39000
03/25/2004 07:45:00*191.39000*190.95000*191.39999*190.95000
03/25/2004 07:50:00*190.95000*191.10001*191.13000*190.95000
03/25/2004 07:55:00*191.10001*191.28000*191.34000*191.07001
03/25/2004 08:00:00*191.28000*191.13000*191.28000*191.10001
03/25/2004 08:05:00*191.13000*191.22000*191.28000*191.11000
03/25/2004 08:10:00*191.22000*191.31000*191.36000*191.21001
03/25/2004 08:15:00*191.31000*191.42000*191.45000*191.30000
03/25/2004 08:20:00*191.42000*191.38000*191.45000*191.37000
03/25/2004 08:25:00*191.38000*191.37000*191.41000*191.31000
03/25/2004 08:30:00*191.37000*191.41000*191.42999*191.28999
03/25/2004 08:35:00*191.41000*191.42000*191.46001*191.37000
03/25/2004 08:40:00*191.42000*191.41000*191.44000*191.33000
03/25/2004 08:45:00*191.41000*191.47000*191.49001*191.28000
03/25/2004 08:50:00*191.47000*191.25999*191.47000*191.24001
03/25/2004 08:55:00*191.25999*191.38000*191.38000*191.22000
03/25/2004 09:00:00*191.38000*191.38000*191.42999*191.34000
03/25/2004 09:05:00*191.38000*191.38000*191.47000*191.33000
03/25/2004 09:10:00*191.38000*191.32001*191.41000*191.31000
03/25/2004 09:15:00*191.32001*191.30000*191.39000*191.28999
03/25/2004 09:20:00*191.30000*191.27000*191.30000*191.21001
03/25/2004 09:25:00*191.27000*191.31000*191.37000*191.23000
03/25/2004 09:30:00*191.31000*191.22000*191.35001*191.17000
03/25/2004 09:35:00*191.22000*191.17999*191.39999*191.16000
03/25/2004 09:40:00*191.17999*191.21001*191.28999*191.14000
03/25/2004 09:45:00*191.21001*191.17000*191.28000*191.17000
03/25/2004 09:50:00*191.17000*191.37000*191.37000*191.14999
03/25/2004 09:55:00*191.37000*191.45000*191.45000*191.35001
03/25/2004 10:00:00*191.45000*191.50000*191.52000*191.42999
03/25/2004 10:05:00*191.50000*191.57001*191.62000*191.49001
03/25/2004 10:10:00*191.57001*191.81000*191.82001*191.55000
03/25/2004 10:15:00*191.81000*191.71001*191.82001*191.67999
03/25/2004 10:20:00*191.71001*191.71001*191.81000*191.70000
03/25/2004 10:25:00*191.71001*191.60001*191.74001*191.60001
03/25/2004 10:30:00*191.60001*191.55000*191.61000*191.55000
03/25/2004 10:35:00*191.55000*191.49001*191.55000*191.47000
03/25/2004 10:40:00*191.49001*191.73000*191.73000*191.49001
03/25/2004 10:45:00*191.73000*191.52000*191.89999*191.45000
03/25/2004 10:50:00*191.52000*191.56000*191.57001*191.48000
03/25/2004 10:55:00*191.56000*191.69000*191.69000*191.48000
03/25/2004 11:00:00*191.69000*191.85001*191.89999*191.69000
03/25/2004 11:05:00*191.85001*191.67999*191.85001*191.64000
03/25/2004 11:10:00*191.67999*191.67000*191.77000*191.64000
03/25/2004 11:15:00*191.67000*191.75999*191.81000*191.64000
03/25/2004 11:20:00*191.75999*191.70000*191.82001*191.67000
03/25/2004 11:25:00*191.70000*191.81000*191.81000*191.67999
03/25/2004 11:30:00*191.81000*191.77000*191.89999*191.77000
03/25/2004 11:35:00*191.77000*191.78999*191.83000*191.73000
03/25/2004 11:40:00*191.78999*191.98000*192.10001*191.78000
03/25/2004 11:45:00*191.98000*192.00000*192.14999*191.92000
03/25/2004 11:50:00*192.00000*191.99001*192.09000*191.86000
03/25/2004 11:55:00*191.99001*192.13000*192.20000*191.95000
03/25/2004 12:00:00*192.13000*192.11000*192.17999*192.10001
03/25/2004 12:05:00*192.11000*192.00999*192.12000*191.92000
03/25/2004 12:10:00*192.00999*192.02000*192.13000*191.99001
03/25/2004 12:15:00*192.02000*191.92000*192.06000*191.91000
03/25/2004 12:20:00*191.92000*191.84000*191.92999*191.78000
03/25/2004 12:25:00*191.84000*191.95000*191.95000*191.81000
03/25/2004 12:30:00*191.95000*191.99001*192.03999*191.95000
03/25/2004 12:35:00*191.99001*192.08000*192.08000*191.91000
03/25/2004 12:40:00*192.08000*192.00000*192.24001*191.82001
03/25/2004 12:45:00*192.00000*191.85001*192.00000*191.83000
03/25/2004 12:50:00*191.85001*191.89000*191.91000*191.78999
03/25/2004 12:55:00*191.89000*191.89000*192.00999*191.83000
03/25/2004 13:00:00*191.89000*191.78000*191.92999*191.73000
03/25/2004 13:05:00*191.78000*191.84000*191.89999*191.75000
03/25/2004 13:10:00*191.84000*191.83000*191.87000*191.74001
03/25/2004 13:15:00*191.83000*191.81000*191.87000*191.78000
03/25/2004 13:20:00*191.81000*191.72000*191.84000*191.70000
03/25/2004 13:25:00*191.72000*191.64000*191.75999*191.61000
03/25/2004 13:30:00*191.64000*191.63000*191.64999*191.56000
03/25/2004 13:35:00*191.63000*191.69000*191.72000*191.63000
03/25/2004 13:40:00*191.69000*191.67999*191.72000*191.66000
03/25/2004 13:45:00*191.67999*191.70000*191.70000*191.63000
03/25/2004 13:50:00*191.70000*191.77000*191.78999*191.70000
03/25/2004 13:55:00*191.77000*191.84000*191.89000*191.74001
03/25/2004 14:00:00*191.84000*191.88000*191.91000*191.84000
03/25/2004 14:05:00*191.88000*191.75000*191.88000*191.67000
03/25/2004 14:10:00*191.75000*191.78000*191.86000*191.70000
03/25/2004 14:15:00*191.78000*191.91000*191.91000*191.70000
03/25/2004 14:20:00*191.91000*191.81000*191.91000*191.72000
03/25/2004 14:25:00*191.81000*191.72000*191.81000*191.63000
03/25/2004 14:30:00*191.72000*191.70000*191.75999*191.69000
03/25/2004 14:35:00*191.70000*191.70000*191.75999*191.67999
03/25/2004 14:40:00*191.70000*191.71001*191.72000*191.69000
03/25/2004 14:45:00*191.71001*191.74001*191.75000*191.69000
03/25/2004 14:50:00*191.74001*191.75999*191.75999*191.71001
03/25/2004 14:55:00*191.75999*191.78999*191.81000*191.75000
03/25/2004 15:00:00*191.78999*191.86000*191.87000*191.78999
03/25/2004 15:05:00*191.86000*191.82001*191.91000*191.82001
03/25/2004 15:10:00*191.82001*191.67999*191.84000*191.63000
03/25/2004 15:15:00*191.67999*191.67999*191.71001*191.62000
03/25/2004 15:20:00*191.67999*191.74001*191.78999*191.66000
03/25/2004 15:25:00*191.74001*191.72000*191.78000*191.69000
03/25/2004 15:30:00*191.72000*191.63000*191.73000*191.63000
03/25/2004 15:35:00*191.63000*191.62000*191.67999*191.52000
03/25/2004 15:40:00*191.62000*191.71001*191.74001*191.60001
03/25/2004 15:45:00*191.71001*191.73000*191.77000*191.67000
03/25/2004 15:50:00*191.73000*191.77000*191.77000*191.62000
03/25/2004 15:55:00*191.77000*191.75000*191.85001*191.71001
03/25/2004 16:00:00*191.75000*191.75999*191.78999*191.71001
