04/21/2004 17:05:00*193.99001*193.94000*194.06000*193.88000
04/21/2004 17:10:00*193.94000*193.98000*194.05000*193.91000
04/21/2004 17:15:00*193.98000*193.92999*194.08000*193.92999
04/21/2004 17:20:00*193.92999*193.96001*194.00999*193.92000
04/21/2004 17:25:00*193.96001*194.03000*194.05000*193.89999
04/21/2004 17:30:00*194.03000*194.02000*194.09000*193.99001
04/21/2004 17:35:00*194.02000*194.03000*194.06000*193.99001
04/21/2004 17:40:00*194.03000*194.06000*194.08000*194.03000
04/21/2004 17:45:00*194.06000*193.99001*194.08000*193.98000
04/21/2004 17:50:00*193.99001*194.03000*194.06000*193.98000
04/21/2004 17:55:00*194.03000*194.14000*194.14999*193.99001
04/21/2004 18:00:00*194.14000*194.12000*194.14000*194.08000
04/21/2004 18:05:00*194.12000*194.00999*194.12000*194.00000
04/21/2004 18:10:00*194.00999*194.00999*194.03000*193.94000
04/21/2004 18:15:00*194.00999*194.00999*194.09000*193.98000
04/21/2004 18:20:00*194.00999*194.02000*194.07001*193.98000
04/21/2004 18:25:00*194.02000*193.92999*194.02000*193.87000
04/21/2004 18:30:00*193.92999*193.95000*193.96001*193.87000
04/21/2004 18:35:00*193.95000*193.92000*193.96001*193.89000
04/21/2004 18:40:00*193.92000*193.94000*193.95000*193.91000
04/21/2004 18:45:00*193.94000*193.87000*193.96001*193.87000
04/21/2004 18:50:00*193.87000*193.87000*193.89000*193.78999
04/21/2004 18:55:00*193.87000*193.44000*193.87000*193.35001
04/21/2004 19:00:00*193.44000*193.64999*193.70000*193.42000
04/21/2004 19:05:00*193.64999*193.88000*193.89000*193.61000
04/21/2004 19:10:00*193.88000*193.73000*193.89000*193.66000
04/21/2004 19:15:00*193.73000*193.64000*193.73000*193.50999
04/21/2004 19:20:00*193.64000*193.55000*193.73000*193.48000
04/21/2004 19:25:00*193.55000*193.66000*193.67999*193.52000
04/21/2004 19:30:00*193.66000*193.60001*193.73000*193.60001
04/21/2004 19:35:00*193.60001*193.74001*193.78999*193.60001
04/21/2004 19:40:00*193.74001*193.66000*193.83000*193.66000
04/21/2004 19:45:00*193.66000*193.82001*193.82001*193.66000
04/21/2004 19:50:00*193.82001*193.56000*193.88000*193.56000
04/21/2004 19:55:00*193.56000*193.45000*193.57001*193.39000
04/21/2004 20:00:00*193.45000*193.47000*193.50000*193.36000
04/21/2004 20:05:00*193.47000*193.52000*193.62000*193.45000
04/21/2004 20:10:00*193.52000*193.46001*193.56000*193.45000
04/21/2004 20:15:00*193.46001*193.31000*193.48000*193.24001
04/21/2004 20:20:00*193.31000*193.56000*193.61000*193.31000
04/21/2004 20:25:00*193.56000*193.73000*193.78000*193.55000
04/21/2004 20:30:00*193.73000*193.82001*193.84000*193.61000
04/21/2004 20:35:00*193.82001*193.92000*194.02000*193.81000
04/21/2004 20:40:00*193.92000*193.89000*194.06000*193.89000
04/21/2004 20:45:00*193.89000*193.82001*193.89999*193.69000
04/21/2004 20:50:00*193.82001*193.67000*193.82001*193.63000
04/21/2004 20:55:00*193.67000*193.85001*193.86000*193.64000
04/21/2004 21:00:00*193.85001*193.97000*194.06000*193.84000
04/21/2004 21:05:00*193.97000*193.88000*193.97000*193.83000
04/21/2004 21:10:00*193.88000*193.92999*193.97000*193.84000
04/21/2004 21:15:00*193.92999*194.03000*194.08000*193.92999
04/21/2004 21:20:00*194.03000*194.14000*194.17000*194.03000
04/21/2004 21:25:00*194.14000*194.16000*194.21001*194.09000
04/21/2004 21:30:00*194.16000*194.03999*194.21001*194.03000
04/21/2004 21:35:00*194.03999*194.05000*194.07001*193.99001
04/21/2004 21:40:00*194.05000*194.09000*194.11000*194.00999
04/21/2004 21:45:00*194.09000*194.02000*194.11000*194.02000
04/21/2004 21:50:00*194.02000*193.91000*194.03999*193.91000
04/21/2004 21:55:00*193.91000*193.88000*193.96001*193.86000
04/21/2004 22:00:00*193.88000*193.91000*193.96001*193.82001
04/21/2004 22:05:00*193.91000*193.82001*193.91000*193.75999
04/21/2004 22:10:00*193.82001*193.89000*193.91000*193.82001
04/21/2004 22:15:00*193.89000*193.88000*193.89000*193.82001
04/21/2004 22:20:00*193.88000*193.84000*193.97000*193.84000
04/21/2004 22:25:00*193.84000*193.82001*193.86000*193.81000
04/21/2004 22:30:00*193.82001*193.75999*193.86000*193.74001
04/21/2004 22:35:00*193.75999*193.75000*193.82001*193.75000
04/21/2004 22:40:00*193.75000*193.77000*193.78999*193.74001
04/21/2004 22:45:00*193.77000*193.85001*193.87000*193.74001
04/21/2004 22:50:00*193.85001*193.98000*194.02000*193.85001
04/21/2004 22:55:00*193.98000*193.92000*194.00000*193.89999
04/21/2004 23:00:00*193.92000*193.97000*193.99001*193.89999
04/21/2004 23:05:00*193.97000*193.85001*193.99001*193.85001
04/21/2004 23:10:00*193.85001*193.92000*193.95000*193.82001
04/21/2004 23:15:00*193.92000*193.92000*193.96001*193.87000
04/21/2004 23:20:00*193.92000*193.89999*193.92000*193.87000
04/21/2004 23:25:00*193.89999*193.86000*193.92000*193.83000
04/21/2004 23:30:00*193.86000*193.89000*193.92000*193.83000
04/21/2004 23:35:00*193.89000*193.91000*193.92999*193.83000
04/21/2004 23:40:00*193.91000*193.92999*193.92999*193.87000
04/21/2004 23:45:00*193.92999*193.89999*193.95000*193.83000
04/21/2004 23:50:00*193.89999*193.86000*193.92000*193.86000
04/21/2004 23:55:00*193.86000*193.86000*193.89000*193.85001
04/22/2004 00:00:00*193.86000*193.86000*193.87000*193.83000
04/22/2004 00:05:00*193.86000*193.92000*193.92000*193.85001
04/22/2004 00:10:00*193.92000*193.87000*193.92999*193.83000
04/22/2004 00:15:00*193.87000*193.87000*193.89999*193.85001
04/22/2004 00:20:00*193.87000*193.88000*193.94000*193.86000
04/22/2004 00:25:00*193.88000*193.86000*193.89999*193.82001
04/22/2004 00:30:00*193.86000*193.81000*193.86000*193.78999
04/22/2004 00:35:00*193.81000*193.67000*193.83000*193.64000
04/22/2004 00:40:00*193.67000*193.69000*193.72000*193.64000
04/22/2004 00:45:00*193.69000*193.70000*193.73000*193.62000
04/22/2004 00:50:00*193.70000*193.74001*193.77000*193.67999
04/22/2004 00:55:00*193.74001*193.60001*193.74001*193.60001
04/22/2004 01:00:00*193.60001*193.48000*193.62000*193.27000
04/22/2004 01:05:00*193.48000*193.35001*193.49001*193.35001
04/22/2004 01:10:00*193.35001*193.39999*193.49001*193.35001
04/22/2004 01:15:00*193.39999*193.42000*193.44000*193.31000
04/22/2004 01:20:00*193.42000*193.42999*193.46001*193.39000
04/22/2004 01:25:00*193.42999*193.49001*193.56000*193.42999
04/22/2004 01:30:00*193.49001*193.50000*193.56000*193.48000
04/22/2004 01:35:00*193.50000*193.57001*193.61000*193.48000
04/22/2004 01:40:00*193.57001*193.58000*193.62000*193.55000
04/22/2004 01:45:00*193.58000*193.64000*193.64000*193.48000
04/22/2004 01:50:00*193.64000*193.80000*193.81000*193.62000
04/22/2004 01:55:00*193.80000*193.78999*193.81000*193.72000
04/22/2004 02:00:00*193.78999*193.88000*193.92000*193.78999
04/22/2004 02:05:00*193.88000*193.92999*193.92999*193.83000
04/22/2004 02:10:00*193.92999*193.88000*193.97000*193.82001
04/22/2004 02:15:00*193.88000*193.67000*193.89000*193.58000
04/22/2004 02:20:00*193.67000*193.58000*193.69000*193.58000
04/22/2004 02:25:00*193.58000*193.62000*193.66000*193.57001
04/22/2004 02:30:00*193.62000*193.44000*193.66000*193.39999
04/22/2004 02:35:00*193.44000*193.38000*193.53000*193.38000
04/22/2004 02:40:00*193.38000*193.32001*193.46001*193.32001
04/22/2004 02:45:00*193.32001*193.32001*193.42000*193.30000
04/22/2004 02:50:00*193.32001*193.23000*193.33000*193.14000
04/22/2004 02:55:00*193.23000*193.23000*193.25000*193.03000
04/22/2004 03:00:00*193.23000*193.36000*193.39000*193.16000
04/22/2004 03:05:00*193.36000*193.28000*193.39999*193.25000
04/22/2004 03:10:00*193.28000*193.23000*193.44000*193.22000
04/22/2004 03:15:00*193.23000*193.14999*193.28000*193.13000
04/22/2004 03:20:00*193.14999*193.16000*193.21001*193.05000
04/22/2004 03:25:00*193.16000*193.39000*193.41000*193.14999
04/22/2004 03:30:00*193.39000*193.28999*193.50999*193.28000
04/22/2004 03:35:00*193.28999*193.32001*193.38000*193.27000
04/22/2004 03:40:00*193.32001*193.25000*193.50999*193.25000
04/22/2004 03:45:00*193.25000*193.12000*193.25000*193.09000
04/22/2004 03:50:00*193.12000*193.23000*193.25000*193.09000
04/22/2004 03:55:00*193.23000*193.19000*193.23000*193.08000
04/22/2004 04:00:00*193.19000*193.14999*193.24001*193.08000
04/22/2004 04:05:00*193.14999*193.20000*193.20000*193.07001
04/22/2004 04:10:00*193.20000*193.37000*193.39000*193.20000
04/22/2004 04:15:00*193.37000*193.39999*193.45000*193.35001
04/22/2004 04:20:00*193.39999*193.50000*193.50000*193.39999
04/22/2004 04:25:00*193.50000*193.49001*193.55000*193.44000
04/22/2004 04:30:00*193.49001*193.50000*193.56000*193.44000
04/22/2004 04:35:00*193.50000*193.47000*193.53999*193.42999
04/22/2004 04:40:00*193.47000*193.60001*193.60001*193.47000
04/22/2004 04:45:00*193.60001*193.61000*193.67000*193.55000
04/22/2004 04:50:00*193.61000*193.60001*193.66000*193.52000
04/22/2004 04:55:00*193.60001*193.58000*193.60001*193.53000
04/22/2004 05:00:00*193.58000*193.47000*193.58000*193.38000
04/22/2004 05:05:00*193.47000*193.47000*193.62000*193.44000
04/22/2004 05:10:00*193.47000*193.61000*193.64999*193.42999
04/22/2004 05:15:00*193.61000*193.62000*193.69000*193.59000
04/22/2004 05:20:00*193.62000*193.63000*193.75000*193.52000
04/22/2004 05:25:00*193.63000*193.66000*193.74001*193.62000
04/22/2004 05:30:00*193.66000*193.66000*193.75000*193.64999
04/22/2004 05:35:00*193.66000*193.47000*193.66000*193.44000
04/22/2004 05:40:00*193.47000*193.64999*193.64999*193.44000
04/22/2004 05:45:00*193.64999*193.49001*193.66000*193.49001
04/22/2004 05:50:00*193.49001*193.39000*193.50999*193.34000
04/22/2004 05:55:00*193.39000*193.31000*193.42999*193.31000
04/22/2004 06:00:00*193.31000*193.20000*193.32001*193.16000
04/22/2004 06:05:00*193.20000*193.14000*193.24001*193.13000
04/22/2004 06:10:00*193.14000*193.42000*193.42000*193.11000
04/22/2004 06:15:00*193.42000*193.45000*193.53999*193.41000
04/22/2004 06:20:00*193.45000*193.32001*193.45000*193.31000
04/22/2004 06:25:00*193.32001*193.37000*193.39000*193.30000
04/22/2004 06:30:00*193.37000*193.19000*193.37000*193.10001
04/22/2004 06:35:00*193.19000*193.24001*193.28999*193.11000
04/22/2004 06:40:00*193.24001*193.20000*193.35001*193.14000
04/22/2004 06:45:00*193.20000*193.21001*193.25000*193.13000
04/22/2004 06:50:00*193.21001*193.28000*193.32001*193.19000
04/22/2004 06:55:00*193.28000*193.14999*193.32001*193.14999
04/22/2004 07:00:00*193.14999*193.24001*193.33000*193.14999
04/22/2004 07:05:00*193.24001*193.25999*193.31000*193.20000
04/22/2004 07:10:00*193.25999*193.53000*193.57001*193.20000
04/22/2004 07:15:00*193.53000*193.49001*193.64000*193.46001
04/22/2004 07:20:00*193.49001*193.38000*193.58000*193.36000
04/22/2004 07:25:00*193.38000*193.37000*193.41000*193.34000
04/22/2004 07:30:00*193.37000*193.39999*193.45000*193.34000
04/22/2004 07:35:00*193.39999*193.48000*193.49001*193.39999
04/22/2004 07:40:00*193.48000*193.42000*193.48000*193.39999
04/22/2004 07:45:00*193.42000*193.49001*193.53999*193.38000
04/22/2004 07:50:00*193.49001*193.66000*193.67999*193.47000
04/22/2004 07:55:00*193.66000*193.67999*193.81000*193.62000
04/22/2004 08:00:00*193.67999*193.67999*193.69000*193.53000
04/22/2004 08:05:00*193.67999*193.61000*193.70000*193.60001
04/22/2004 08:10:00*193.61000*193.70000*193.70000*193.55000
04/22/2004 08:15:00*193.70000*193.64000*193.72000*193.56000
04/22/2004 08:20:00*193.64000*193.57001*193.64000*193.52000
04/22/2004 08:25:00*193.57001*193.60001*193.64999*193.57001
04/22/2004 08:30:00*193.60001*193.97000*194.02000*193.45000
04/22/2004 08:35:00*193.97000*193.57001*193.98000*193.47000
04/22/2004 08:40:00*193.57001*193.53999*193.67999*193.52000
04/22/2004 08:45:00*193.53999*193.46001*193.67999*193.44000
04/22/2004 08:50:00*193.46001*193.60001*193.63000*193.41000
04/22/2004 08:55:00*193.60001*193.72000*193.72000*193.50000
04/22/2004 09:00:00*193.72000*193.63000*193.78999*193.63000
04/22/2004 09:05:00*193.63000*193.58000*193.63000*193.44000
04/22/2004 09:10:00*193.58000*193.75999*193.80000*193.53999
04/22/2004 09:15:00*193.75999*193.64999*193.78999*193.64999
04/22/2004 09:20:00*193.64999*193.60001*193.66000*193.57001
04/22/2004 09:25:00*193.60001*193.73000*193.83000*193.59000
04/22/2004 09:30:00*193.73000*193.77000*193.78999*193.63000
04/22/2004 09:35:00*193.77000*193.75000*193.83000*193.72000
04/22/2004 09:40:00*193.75000*193.84000*193.88000*193.66000
04/22/2004 09:45:00*193.84000*193.86000*193.88000*193.77000
04/22/2004 09:50:00*193.86000*193.92999*193.95000*193.81000
04/22/2004 09:55:00*193.92999*194.03000*194.07001*193.92999
04/22/2004 10:00:00*194.03000*194.07001*194.12000*194.00000
04/22/2004 10:05:00*194.07001*193.98000*194.07001*193.86000
04/22/2004 10:10:00*193.98000*194.07001*194.09000*193.91000
04/22/2004 10:15:00*194.07001*194.14000*194.14000*193.98000
04/22/2004 10:20:00*194.14000*193.94000*194.14999*193.94000
04/22/2004 10:25:00*193.94000*194.09000*194.09000*193.86000
04/22/2004 10:30:00*194.09000*194.30000*194.37000*194.06000
04/22/2004 10:35:00*194.30000*193.89999*194.35001*193.89000
04/22/2004 10:40:00*193.89999*193.47000*193.99001*193.45000
04/22/2004 10:45:00*193.47000*193.67000*193.74001*193.47000
04/22/2004 10:50:00*193.67000*193.85001*193.87000*193.67000
04/22/2004 10:55:00*193.85001*193.98000*193.98000*193.81000
04/22/2004 11:00:00*193.98000*194.05000*194.11000*193.97000
04/22/2004 11:05:00*194.05000*194.11000*194.13000*193.87000
04/22/2004 11:10:00*194.11000*193.89999*194.11000*193.89000
04/22/2004 11:15:00*193.89999*194.14000*194.14000*193.88000
04/22/2004 11:20:00*194.14000*194.19000*194.25999*194.09000
04/22/2004 11:25:00*194.19000*194.07001*194.21001*194.06000
04/22/2004 11:30:00*194.07001*194.07001*194.13000*194.00000
04/22/2004 11:35:00*194.07001*194.25000*194.25000*194.06000
04/22/2004 11:40:00*194.25000*194.23000*194.28000*194.19000
04/22/2004 11:45:00*194.23000*194.31000*194.35001*194.19000
04/22/2004 11:50:00*194.31000*194.20000*194.32001*194.16000
04/22/2004 11:55:00*194.20000*194.25999*194.33000*194.20000
04/22/2004 12:00:00*194.25999*194.25000*194.33000*194.24001
04/22/2004 12:05:00*194.25000*194.23000*194.32001*194.14999
04/22/2004 12:10:00*194.23000*194.10001*194.23000*194.07001
04/22/2004 12:15:00*194.10001*194.31000*194.31000*194.10001
04/22/2004 12:20:00*194.31000*194.22000*194.32001*194.21001
04/22/2004 12:25:00*194.22000*194.23000*194.27000*194.21001
04/22/2004 12:30:00*194.23000*194.20000*194.25999*194.17999
04/22/2004 12:35:00*194.20000*194.25000*194.25999*194.19000
04/22/2004 12:40:00*194.25000*194.28000*194.30000*194.20000
04/22/2004 12:45:00*194.28000*194.21001*194.28999*194.21001
04/22/2004 12:50:00*194.21001*194.09000*194.21001*194.09000
04/22/2004 12:55:00*194.09000*194.03000*194.10001*194.02000
04/22/2004 13:00:00*194.03000*194.03999*194.06000*194.00000
04/22/2004 13:05:00*194.03999*194.03000*194.07001*194.00000
04/22/2004 13:10:00*194.03000*193.98000*194.03000*193.92000
04/22/2004 13:15:00*193.98000*193.94000*194.00000*193.94000
04/22/2004 13:20:00*193.94000*193.89000*193.95000*193.87000
04/22/2004 13:25:00*193.89000*193.95000*194.00000*193.88000
04/22/2004 13:30:00*193.95000*193.95000*193.96001*193.91000
04/22/2004 13:35:00*193.95000*193.89000*193.96001*193.87000
04/22/2004 13:40:00*193.89000*193.92000*193.94000*193.86000
04/22/2004 13:45:00*193.92000*193.95000*193.97000*193.91000
04/22/2004 13:50:00*193.95000*193.87000*193.96001*193.87000
04/22/2004 13:55:00*193.87000*193.87000*193.96001*193.85001
04/22/2004 14:00:00*193.87000*193.99001*194.02000*193.87000
04/22/2004 14:05:00*193.99001*193.94000*194.00000*193.92999
04/22/2004 14:10:00*193.94000*193.98000*193.98000*193.89999
04/22/2004 14:15:00*193.98000*193.92999*193.98000*193.87000
04/22/2004 14:20:00*193.92999*193.98000*193.98000*193.89000
04/22/2004 14:25:00*193.98000*193.94000*194.05000*193.92000
04/22/2004 14:30:00*193.94000*193.88000*193.95000*193.81000
04/22/2004 14:35:00*193.88000*193.97000*193.97000*193.85001
04/22/2004 14:40:00*193.97000*193.99001*194.03999*193.96001
04/22/2004 14:45:00*193.99001*193.92999*194.03000*193.89999
04/22/2004 14:50:00*193.92999*193.94000*193.98000*193.89999
04/22/2004 14:55:00*193.94000*193.91000*193.97000*193.81000
04/22/2004 15:00:00*193.91000*193.92999*193.94000*193.84000
04/22/2004 15:05:00*193.92999*193.85001*193.96001*193.81000
04/22/2004 15:10:00*193.85001*193.86000*193.92000*193.80000
04/22/2004 15:15:00*193.86000*193.87000*193.89999*193.83000
04/22/2004 15:20:00*193.87000*193.87000*193.88000*193.83000
04/22/2004 15:25:00*193.87000*193.88000*193.89000*193.82001
04/22/2004 15:30:00*193.88000*193.86000*193.91000*193.81000
04/22/2004 15:35:00*193.86000*193.84000*193.89000*193.82001
04/22/2004 15:40:00*193.84000*193.84000*193.85001*193.81000
04/22/2004 15:45:00*193.84000*193.87000*193.89999*193.83000
04/22/2004 15:50:00*193.87000*193.92000*193.92000*193.82001
04/22/2004 15:55:00*193.92000*194.07001*194.07001*193.88000
04/22/2004 16:00:00*194.07001*194.07001*194.14999*194.00999
04/22/2004 16:05:00*194.07001*194.06000*194.12000*194.06000
04/22/2004 16:10:00*194.06000*194.03000*194.13000*193.98000
04/22/2004 16:15:00*194.03000*194.02000*194.12000*193.97000
04/22/2004 16:20:00*194.02000*194.02000*194.09000*194.02000
04/22/2004 16:25:00*194.02000*194.03000*194.07001*194.00999
04/22/2004 16:30:00*194.03000*194.07001*194.07001*193.98000
04/22/2004 16:35:00*194.07001*194.08000*194.10001*194.05000
04/22/2004 16:40:00*194.08000*194.06000*194.11000*194.05000
04/22/2004 16:45:00*194.06000*194.22000*194.32001*194.06000
04/22/2004 16:50:00*194.22000*194.23000*194.30000*194.19000
04/22/2004 16:55:00*194.23000*194.25000*194.28000*194.19000
04/22/2004 17:00:00*194.25000*194.28999*194.33000*194.23000
