04/26/2004 17:05:00*194.06000*194.09000*194.11000*194.05000
04/26/2004 17:10:00*194.09000*194.09000*194.12000*194.09000
04/26/2004 17:15:00*194.09000*194.17000*194.21001*194.09000
04/26/2004 17:20:00*194.17000*194.24001*194.28000*194.17000
04/26/2004 17:25:00*194.24001*194.22000*194.25999*194.19000
04/26/2004 17:30:00*194.22000*194.25000*194.31000*194.17999
04/26/2004 17:35:00*194.25000*194.24001*194.25999*194.21001
04/26/2004 17:40:00*194.24001*194.23000*194.25000*194.21001
04/26/2004 17:45:00*194.23000*194.24001*194.25000*194.21001
04/26/2004 17:50:00*194.24001*194.24001*194.28000*194.22000
04/26/2004 17:55:00*194.24001*194.23000*194.25000*194.20000
04/26/2004 18:00:00*194.23000*194.22000*194.25999*194.19000
04/26/2004 18:05:00*194.22000*194.20000*194.24001*194.20000
04/26/2004 18:10:00*194.20000*194.13000*194.24001*194.13000
04/26/2004 18:15:00*194.13000*194.16000*194.17000*194.13000
04/26/2004 18:20:00*194.16000*194.20000*194.20000*194.16000
04/26/2004 18:25:00*194.20000*194.14000*194.20000*194.12000
04/26/2004 18:30:00*194.14000*194.14000*194.14000*194.08000
04/26/2004 18:35:00*194.14000*194.08000*194.14999*194.07001
04/26/2004 18:40:00*194.08000*194.08000*194.11000*194.00000
04/26/2004 18:45:00*194.08000*193.98000*194.09000*193.97000
04/26/2004 18:50:00*193.98000*193.97000*194.02000*193.91000
04/26/2004 18:55:00*193.97000*193.94000*194.03000*193.84000
04/26/2004 19:00:00*193.94000*193.96001*193.99001*193.92999
04/26/2004 19:05:00*193.96001*193.91000*194.03000*193.89999
04/26/2004 19:10:00*193.91000*193.85001*193.91000*193.82001
04/26/2004 19:15:00*193.85001*193.88000*193.92999*193.83000
04/26/2004 19:20:00*193.88000*193.87000*193.89999*193.85001
04/26/2004 19:25:00*193.87000*193.88000*193.89999*193.87000
04/26/2004 19:30:00*193.88000*193.94000*194.03999*193.88000
04/26/2004 19:35:00*193.94000*193.87000*193.95000*193.87000
04/26/2004 19:40:00*193.87000*193.87000*193.89000*193.85001
04/26/2004 19:45:00*193.87000*193.87000*193.89000*193.81000
04/26/2004 19:50:00*193.87000*193.88000*193.91000*193.86000
04/26/2004 19:55:00*193.88000*193.96001*193.99001*193.88000
04/26/2004 20:00:00*193.96001*193.97000*194.03999*193.92999
04/26/2004 20:05:00*193.97000*193.89000*194.03000*193.89000
04/26/2004 20:10:00*193.89000*193.81000*193.92000*193.78000
04/26/2004 20:15:00*193.81000*193.88000*193.91000*193.75999
04/26/2004 20:20:00*193.88000*193.94000*193.96001*193.87000
04/26/2004 20:25:00*193.94000*193.92000*193.94000*193.86000
04/26/2004 20:30:00*193.92000*193.91000*193.97000*193.87000
04/26/2004 20:35:00*193.91000*193.96001*193.99001*193.91000
04/26/2004 20:40:00*193.96001*194.00999*194.03000*193.92999
04/26/2004 20:45:00*194.00999*194.05000*194.06000*193.96001
04/26/2004 20:50:00*194.05000*193.95000*194.06000*193.89999
04/26/2004 20:55:00*193.95000*193.91000*194.00000*193.85001
04/26/2004 21:00:00*193.91000*193.84000*193.92999*193.74001
04/26/2004 21:05:00*193.84000*193.81000*193.85001*193.78000
04/26/2004 21:10:00*193.81000*193.87000*193.89000*193.78999
04/26/2004 21:15:00*193.87000*193.95000*193.97000*193.85001
04/26/2004 21:20:00*193.95000*193.96001*194.02000*193.89999
04/26/2004 21:25:00*193.96001*193.89999*193.99001*193.88000
04/26/2004 21:30:00*193.89999*193.94000*193.97000*193.88000
04/26/2004 21:35:00*193.94000*193.82001*193.97000*193.80000
04/26/2004 21:40:00*193.82001*193.77000*193.85001*193.77000
04/26/2004 21:45:00*193.77000*193.78000*193.86000*193.77000
04/26/2004 21:50:00*193.78000*193.73000*193.81000*193.73000
04/26/2004 21:55:00*193.73000*193.74001*193.78000*193.70000
04/26/2004 22:00:00*193.74001*193.78999*193.80000*193.71001
04/26/2004 22:05:00*193.78999*193.78000*193.80000*193.74001
04/26/2004 22:10:00*193.78000*193.81000*193.86000*193.75000
04/26/2004 22:15:00*193.81000*193.81000*193.83000*193.78000
04/26/2004 22:20:00*193.81000*193.78000*193.84000*193.78000
04/26/2004 22:25:00*193.78000*193.88000*193.88000*193.78000
04/26/2004 22:30:00*193.88000*193.86000*193.92999*193.82001
04/26/2004 22:35:00*193.86000*193.83000*193.87000*193.80000
04/26/2004 22:40:00*193.83000*193.80000*193.87000*193.78999
04/26/2004 22:45:00*193.80000*193.77000*193.84000*193.75999
04/26/2004 22:50:00*193.77000*193.62000*193.78999*193.57001
04/26/2004 22:55:00*193.62000*193.62000*193.66000*193.60001
04/26/2004 23:00:00*193.62000*193.62000*193.64000*193.50000
04/26/2004 23:05:00*193.62000*193.69000*193.73000*193.62000
04/26/2004 23:10:00*193.69000*193.75000*193.75999*193.69000
04/26/2004 23:15:00*193.75000*193.82001*193.84000*193.73000
04/26/2004 23:20:00*193.82001*193.80000*193.84000*193.78000
04/26/2004 23:25:00*193.80000*193.80000*193.85001*193.78999
04/26/2004 23:30:00*193.80000*193.92000*193.92000*193.80000
04/26/2004 23:35:00*193.92000*193.89000*193.92000*193.84000
04/26/2004 23:40:00*193.89000*193.96001*193.98000*193.84000
04/26/2004 23:45:00*193.96001*194.00999*194.07001*193.96001
04/26/2004 23:50:00*194.00999*194.07001*194.09000*194.00999
04/26/2004 23:55:00*194.07001*194.00999*194.10001*193.99001
04/27/2004 00:00:00*194.00999*193.99001*194.03000*193.99001
04/27/2004 00:05:00*193.99001*193.92999*194.00000*193.92999
04/27/2004 00:10:00*193.92999*193.81000*193.94000*193.81000
04/27/2004 00:15:00*193.81000*193.83000*193.87000*193.78000
04/27/2004 00:20:00*193.83000*193.85001*193.89000*193.81000
04/27/2004 00:25:00*193.85001*193.83000*193.87000*193.81000
04/27/2004 00:30:00*193.83000*193.72000*193.87000*193.72000
04/27/2004 00:35:00*193.72000*193.83000*193.84000*193.72000
04/27/2004 00:40:00*193.83000*193.80000*193.89000*193.80000
04/27/2004 00:45:00*193.80000*193.78000*193.84000*193.78000
04/27/2004 00:50:00*193.78000*193.82001*193.82001*193.70000
04/27/2004 00:55:00*193.82001*193.81000*193.84000*193.70000
04/27/2004 01:00:00*193.81000*193.78999*193.83000*193.77000
04/27/2004 01:05:00*193.78999*193.75000*193.83000*193.72000
04/27/2004 01:10:00*193.75000*193.77000*193.78000*193.72000
04/27/2004 01:15:00*193.77000*193.80000*193.80000*193.75999
04/27/2004 01:20:00*193.80000*193.85001*193.86000*193.78999
04/27/2004 01:25:00*193.85001*193.83000*193.89000*193.80000
04/27/2004 01:30:00*193.83000*193.88000*193.91000*193.82001
04/27/2004 01:35:00*193.88000*193.82001*193.89999*193.78000
04/27/2004 01:40:00*193.82001*193.83000*193.84000*193.80000
04/27/2004 01:45:00*193.83000*193.83000*193.83000*193.80000
04/27/2004 01:50:00*193.83000*193.84000*193.88000*193.77000
04/27/2004 01:55:00*193.84000*194.00999*194.02000*193.82001
04/27/2004 02:00:00*194.00999*194.02000*194.10001*193.99001
04/27/2004 02:05:00*194.02000*194.11000*194.13000*194.02000
04/27/2004 02:10:00*194.11000*194.03999*194.11000*194.02000
04/27/2004 02:15:00*194.03999*193.92000*194.07001*193.89999
04/27/2004 02:20:00*193.92000*193.91000*193.99001*193.91000
04/27/2004 02:25:00*193.91000*193.92000*193.96001*193.87000
04/27/2004 02:30:00*193.92000*193.86000*193.92000*193.78999
04/27/2004 02:35:00*193.86000*193.83000*193.96001*193.83000
04/27/2004 02:40:00*193.83000*193.94000*193.98000*193.83000
04/27/2004 02:45:00*193.94000*194.00000*194.02000*193.94000
04/27/2004 02:50:00*194.00000*194.32001*194.32001*193.99001
04/27/2004 02:55:00*194.32001*194.22000*194.38000*194.17000
04/27/2004 03:00:00*194.22000*194.24001*194.24001*194.14999
04/27/2004 03:05:00*194.24001*194.11000*194.28000*194.06000
04/27/2004 03:10:00*194.11000*194.02000*194.13000*194.02000
04/27/2004 03:15:00*194.02000*194.25999*194.31000*194.02000
04/27/2004 03:20:00*194.25999*194.44000*194.49001*194.24001
04/27/2004 03:25:00*194.44000*194.53000*194.55000*194.41000
04/27/2004 03:30:00*194.53000*194.55000*194.55000*194.48000
04/27/2004 03:35:00*194.55000*194.47000*194.59000*194.45000
04/27/2004 03:40:00*194.47000*194.44000*194.50000*194.37000
04/27/2004 03:45:00*194.44000*194.38000*194.48000*194.36000
04/27/2004 03:50:00*194.38000*194.34000*194.42999*194.33000
04/27/2004 03:55:00*194.34000*194.31000*194.34000*194.28999
04/27/2004 04:00:00*194.31000*194.27000*194.34000*194.17999
04/27/2004 04:05:00*194.27000*194.17999*194.30000*194.14000
04/27/2004 04:10:00*194.17999*194.31000*194.35001*194.17999
04/27/2004 04:15:00*194.31000*194.25999*194.35001*194.25999
04/27/2004 04:20:00*194.25999*194.38000*194.42999*194.25000
04/27/2004 04:25:00*194.38000*194.39000*194.45000*194.37000
04/27/2004 04:30:00*194.39000*194.45000*194.47000*194.38000
04/27/2004 04:35:00*194.45000*194.38000*194.47000*194.33000
04/27/2004 04:40:00*194.38000*194.33000*194.39999*194.23000
04/27/2004 04:45:00*194.33000*194.27000*194.33000*194.24001
04/27/2004 04:50:00*194.27000*194.16000*194.28999*194.14999
04/27/2004 04:55:00*194.16000*194.21001*194.21001*194.09000
04/27/2004 05:00:00*194.21001*194.17000*194.25999*194.13000
04/27/2004 05:05:00*194.17000*194.20000*194.25000*194.14999
04/27/2004 05:10:00*194.20000*194.27000*194.32001*194.20000
04/27/2004 05:15:00*194.27000*194.25000*194.28999*194.19000
04/27/2004 05:20:00*194.25000*194.27000*194.28000*194.17999
04/27/2004 05:25:00*194.27000*194.34000*194.37000*194.25000
04/27/2004 05:30:00*194.34000*194.50999*194.50999*194.33000
04/27/2004 05:35:00*194.50999*194.60001*194.64000*194.49001
04/27/2004 05:40:00*194.60001*194.48000*194.64999*194.46001
04/27/2004 05:45:00*194.48000*194.44000*194.48000*194.31000
04/27/2004 05:50:00*194.44000*194.44000*194.44000*194.31000
04/27/2004 05:55:00*194.44000*194.74001*194.82001*194.42999
04/27/2004 06:00:00*194.74001*195.20000*195.28000*194.74001
04/27/2004 06:05:00*195.20000*195.69000*195.83000*195.19000
04/27/2004 06:10:00*195.69000*195.67000*195.72000*195.59000
04/27/2004 06:15:00*195.67000*195.63000*195.78000*195.55000
04/27/2004 06:20:00*195.63000*195.59000*195.75999*195.58000
04/27/2004 06:25:00*195.59000*195.66000*195.70000*195.58000
04/27/2004 06:30:00*195.66000*195.50999*195.67000*195.46001
04/27/2004 06:35:00*195.50999*195.56000*195.58000*195.46001
04/27/2004 06:40:00*195.56000*195.48000*195.57001*195.45000
04/27/2004 06:45:00*195.48000*195.28000*195.49001*195.25000
04/27/2004 06:50:00*195.28000*195.23000*195.38000*195.21001
04/27/2004 06:55:00*195.23000*195.32001*195.35001*195.19000
04/27/2004 07:00:00*195.32001*195.59000*195.67999*195.32001
04/27/2004 07:05:00*195.59000*195.99001*196.03000*195.59000
04/27/2004 07:10:00*195.99001*195.96001*196.09000*195.91000
04/27/2004 07:15:00*195.96001*195.82001*195.99001*195.75999
04/27/2004 07:20:00*195.82001*195.88000*195.88000*195.75999
04/27/2004 07:25:00*195.88000*195.96001*196.00999*195.86000
04/27/2004 07:30:00*195.96001*196.11000*196.14999*195.92000
04/27/2004 07:35:00*196.11000*196.57001*196.60001*196.10001
04/27/2004 07:40:00*196.57001*196.42999*196.64000*196.41000
04/27/2004 07:45:00*196.42999*196.62000*196.62000*196.32001
04/27/2004 07:50:00*196.62000*196.50000*196.67999*196.49001
04/27/2004 07:55:00*196.50000*196.46001*196.58000*196.34000
04/27/2004 08:00:00*196.46001*196.61000*196.61000*196.41000
04/27/2004 08:05:00*196.61000*196.42999*196.61000*196.33000
04/27/2004 08:10:00*196.42999*196.53000*196.53000*196.39999
04/27/2004 08:15:00*196.53000*196.41000*196.62000*196.36000
04/27/2004 08:20:00*196.41000*196.35001*196.50000*196.32001
04/27/2004 08:25:00*196.35001*196.31000*196.39999*196.31000
04/27/2004 08:30:00*196.31000*196.25999*196.36000*196.21001
04/27/2004 08:35:00*196.25999*196.10001*196.25999*196.08000
04/27/2004 08:40:00*196.10001*196.17999*196.25000*196.09000
04/27/2004 08:45:00*196.17999*196.25000*196.25000*196.13000
04/27/2004 08:50:00*196.25000*196.08000*196.30000*196.08000
04/27/2004 08:55:00*196.08000*196.21001*196.21001*195.98000
04/27/2004 09:00:00*196.21001*196.17000*196.24001*196.07001
04/27/2004 09:05:00*196.17000*196.14999*196.19000*196.10001
04/27/2004 09:10:00*196.14999*196.11000*196.17000*196.09000
04/27/2004 09:15:00*196.11000*196.23000*196.23000*196.10001
04/27/2004 09:20:00*196.23000*196.13000*196.23000*196.05000
04/27/2004 09:25:00*196.13000*196.08000*196.21001*196.08000
04/27/2004 09:30:00*196.08000*195.99001*196.09000*195.96001
04/27/2004 09:35:00*195.99001*196.03999*196.08000*195.97000
04/27/2004 09:40:00*196.03999*195.97000*196.12000*195.97000
04/27/2004 09:45:00*195.97000*195.89000*195.97000*195.87000
04/27/2004 09:50:00*195.89000*195.86000*195.89000*195.80000
04/27/2004 09:55:00*195.86000*196.00999*196.03999*195.86000
04/27/2004 10:00:00*196.00999*195.89999*196.23000*195.86000
04/27/2004 10:05:00*195.89999*195.91000*196.02000*195.73000
04/27/2004 10:10:00*195.91000*196.03999*196.07001*195.89000
04/27/2004 10:15:00*196.03999*196.28000*196.33000*196.03999
04/27/2004 10:20:00*196.28000*196.46001*196.46001*196.28000
04/27/2004 10:25:00*196.46001*196.36000*196.50000*196.28000
04/27/2004 10:30:00*196.36000*196.28000*196.39000*196.21001
04/27/2004 10:35:00*196.28000*196.28999*196.35001*196.16000
04/27/2004 10:40:00*196.28999*196.24001*196.32001*196.14999
04/27/2004 10:45:00*196.24001*196.20000*196.36000*196.20000
04/27/2004 10:50:00*196.20000*196.14000*196.24001*196.11000
04/27/2004 10:55:00*196.14000*196.32001*196.32001*196.10001
04/27/2004 11:00:00*196.32001*196.24001*196.32001*196.17000
04/27/2004 11:05:00*196.24001*196.33000*196.35001*196.21001
04/27/2004 11:10:00*196.33000*196.37000*196.37000*196.23000
04/27/2004 11:15:00*196.37000*196.37000*196.45000*196.31000
04/27/2004 11:20:00*196.37000*196.25999*196.45000*196.25999
04/27/2004 11:25:00*196.25999*196.17000*196.25999*196.09000
04/27/2004 11:30:00*196.17000*195.91000*196.17000*195.89999
04/27/2004 11:35:00*195.91000*196.12000*196.14999*195.91000
04/27/2004 11:40:00*196.12000*196.06000*196.17000*196.06000
04/27/2004 11:45:00*196.06000*196.20000*196.20000*196.05000
04/27/2004 11:50:00*196.20000*196.13000*196.25999*196.11000
04/27/2004 11:55:00*196.13000*196.21001*196.25000*196.11000
04/27/2004 12:00:00*196.21001*196.13000*196.28999*196.07001
04/27/2004 12:05:00*196.13000*196.03000*196.16000*196.03000
04/27/2004 12:10:00*196.03000*196.00999*196.07001*196.00000
04/27/2004 12:15:00*196.00999*195.89999*196.00999*195.87000
04/27/2004 12:20:00*195.89999*195.94000*196.00999*195.89000
04/27/2004 12:25:00*195.94000*195.87000*195.94000*195.84000
04/27/2004 12:30:00*195.87000*195.85001*195.91000*195.75000
04/27/2004 12:35:00*195.85001*195.89999*195.94000*195.80000
04/27/2004 12:40:00*195.89999*195.92000*195.95000*195.84000
04/27/2004 12:45:00*195.92000*195.89999*195.92999*195.80000
04/27/2004 12:50:00*195.89999*195.81000*195.92999*195.80000
04/27/2004 12:55:00*195.81000*195.77000*195.86000*195.74001
04/27/2004 13:00:00*195.77000*195.67000*195.78000*195.56000
04/27/2004 13:05:00*195.67000*195.71001*195.75999*195.62000
04/27/2004 13:10:00*195.71001*195.75000*195.77000*195.67999
04/27/2004 13:15:00*195.75000*195.75000*195.77000*195.67000
04/27/2004 13:20:00*195.75000*195.78000*195.78000*195.71001
04/27/2004 13:25:00*195.78000*195.71001*195.80000*195.67999
04/27/2004 13:30:00*195.71001*195.72000*195.75999*195.71001
04/27/2004 13:35:00*195.72000*195.75000*195.80000*195.69000
04/27/2004 13:40:00*195.75000*195.80000*195.85001*195.74001
04/27/2004 13:45:00*195.80000*195.85001*195.87000*195.78999
04/27/2004 13:50:00*195.85001*195.83000*195.85001*195.75999
04/27/2004 13:55:00*195.83000*195.83000*195.86000*195.80000
04/27/2004 14:00:00*195.83000*195.82001*195.83000*195.75999
04/27/2004 14:05:00*195.82001*195.81000*195.86000*195.75000
04/27/2004 14:10:00*195.81000*195.88000*195.89000*195.75000
04/27/2004 14:15:00*195.88000*195.94000*195.97000*195.84000
04/27/2004 14:20:00*195.94000*196.02000*196.02000*195.86000
04/27/2004 14:25:00*196.02000*195.95000*196.02000*195.89999
04/27/2004 14:30:00*195.95000*195.96001*196.00999*195.87000
04/27/2004 14:35:00*195.96001*195.95000*195.98000*195.87000
04/27/2004 14:40:00*195.95000*196.06000*196.08000*195.88000
04/27/2004 14:45:00*196.06000*196.05000*196.08000*195.92999
04/27/2004 14:50:00*196.05000*196.02000*196.08000*195.98000
04/27/2004 14:55:00*196.02000*195.98000*196.06000*195.92999
04/27/2004 15:00:00*195.98000*195.99001*196.06000*195.92000
04/27/2004 15:05:00*195.99001*196.03000*196.05000*195.98000
04/27/2004 15:10:00*196.03000*196.00999*196.05000*195.99001
04/27/2004 15:15:00*196.00999*195.97000*196.02000*195.94000
04/27/2004 15:20:00*195.97000*195.99001*196.00999*195.91000
04/27/2004 15:25:00*195.99001*195.94000*196.03000*195.86000
04/27/2004 15:30:00*195.94000*195.98000*196.07001*195.92999
04/27/2004 15:35:00*195.98000*195.98000*196.03000*195.94000
04/27/2004 15:40:00*195.98000*196.03000*196.05000*195.97000
04/27/2004 15:45:00*196.03000*196.20000*196.20000*196.00999
04/27/2004 15:50:00*196.20000*196.12000*196.20000*196.08000
04/27/2004 15:55:00*196.12000*196.16000*196.16000*196.03999
04/27/2004 16:00:00*196.16000*196.14000*196.22000*196.11000
04/27/2004 16:05:00*196.14000*196.14000*196.20000*196.10001
04/27/2004 16:10:00*196.14000*196.20000*196.24001*196.14000
04/27/2004 16:15:00*196.20000*196.17000*196.22000*196.14000
04/27/2004 16:20:00*196.17000*196.16000*196.22000*196.13000
04/27/2004 16:25:00*196.16000*196.12000*196.17999*196.09000
04/27/2004 16:30:00*196.12000*196.11000*196.14000*196.08000
04/27/2004 16:35:00*196.11000*196.12000*196.14000*196.08000
04/27/2004 16:40:00*196.12000*196.17000*196.17000*196.07001
04/27/2004 16:45:00*196.17000*196.07001*196.17000*196.06000
04/27/2004 16:50:00*196.07001*196.05000*196.12000*196.00999
04/27/2004 16:55:00*196.05000*196.09000*196.14000*195.99001
04/27/2004 17:00:00*196.09000*196.06000*196.11000*196.03999
