06/20/2004 17:05:00*199.94000*199.98000*200.00000*199.89999
06/20/2004 17:10:00*199.98000*199.89999*200.00000*199.89000
06/20/2004 17:15:00*199.89999*199.87000*199.94000*199.78000
06/20/2004 17:20:00*199.87000*199.89000*199.89999*199.83000
06/20/2004 17:25:00*199.89000*199.83000*199.92000*199.82001
06/20/2004 17:30:00*199.83000*199.84000*199.89999*199.82001
06/20/2004 17:35:00*199.84000*199.83000*199.97000*199.82001
06/20/2004 17:40:00*199.83000*199.83000*199.87000*199.81000
06/20/2004 17:45:00*199.83000*199.86000*199.92999*199.83000
06/20/2004 17:50:00*199.86000*199.77000*199.88000*199.75000
06/20/2004 17:55:00*199.77000*199.70000*199.77000*199.66000
06/20/2004 18:00:00*199.70000*199.63000*199.70000*199.61000
06/20/2004 18:05:00*199.63000*199.59000*199.67000*199.57001
06/20/2004 18:10:00*199.59000*199.60001*199.63000*199.56000
06/20/2004 18:15:00*199.60001*199.69000*199.70000*199.60001
06/20/2004 18:20:00*199.69000*199.70000*199.73000*199.63000
06/20/2004 18:25:00*199.70000*199.67999*199.71001*199.67000
06/20/2004 18:30:00*199.67999*199.73000*199.75999*199.67000
06/20/2004 18:35:00*199.73000*199.72000*199.77000*199.67999
06/20/2004 18:40:00*199.72000*199.70000*199.75999*199.67999
06/20/2004 18:45:00*199.70000*199.70000*199.74001*199.67999
06/20/2004 18:50:00*199.70000*199.78000*199.78999*199.67000
06/20/2004 18:55:00*199.78000*199.80000*199.80000*199.72000
06/20/2004 19:00:00*199.80000*199.86000*199.89000*199.80000
06/20/2004 19:05:00*199.86000*199.72000*199.87000*199.70000
06/20/2004 19:10:00*199.72000*199.77000*199.81000*199.72000
06/20/2004 19:15:00*199.77000*199.84000*199.84000*199.75999
06/20/2004 19:20:00*199.84000*199.80000*199.92999*199.78999
06/20/2004 19:25:00*199.80000*199.64000*199.80000*199.62000
06/20/2004 19:30:00*199.64000*199.70000*199.73000*199.60001
06/20/2004 19:35:00*199.70000*199.84000*199.86000*199.69000
06/20/2004 19:40:00*199.84000*199.75999*199.85001*199.74001
06/20/2004 19:45:00*199.75999*199.81000*199.82001*199.74001
06/20/2004 19:50:00*199.81000*199.88000*199.89000*199.78999
06/20/2004 19:55:00*199.88000*199.88000*199.91000*199.85001
06/20/2004 20:00:00*199.88000*199.75000*199.89999*199.75000
06/20/2004 20:05:00*199.75000*199.72000*199.78999*199.70000
06/20/2004 20:10:00*199.72000*199.71001*199.78000*199.67000
06/20/2004 20:15:00*199.71001*199.84000*199.84000*199.69000
06/20/2004 20:20:00*199.84000*199.94000*199.98000*199.81000
06/20/2004 20:25:00*199.94000*200.06000*200.13000*199.92999
06/20/2004 20:30:00*200.06000*200.13000*200.25999*200.06000
06/20/2004 20:35:00*200.13000*200.13000*200.13000*200.00999
06/20/2004 20:40:00*200.13000*200.13000*200.20000*200.07001
06/20/2004 20:45:00*200.13000*200.12000*200.28999*200.11000
06/20/2004 20:50:00*200.12000*200.17000*200.20000*200.02000
06/20/2004 20:55:00*200.17000*199.89999*200.19000*199.88000
06/20/2004 21:00:00*199.89999*199.86000*199.92000*199.73000
06/20/2004 21:05:00*199.86000*199.71001*199.89999*199.58000
06/20/2004 21:10:00*199.71001*199.75999*199.83000*199.70000
06/20/2004 21:15:00*199.75999*199.82001*199.83000*199.74001
06/20/2004 21:20:00*199.82001*199.72000*199.83000*199.72000
06/20/2004 21:25:00*199.72000*199.64999*199.78000*199.56000
06/20/2004 21:30:00*199.64999*199.62000*199.75000*199.46001
06/20/2004 21:35:00*199.62000*199.59000*199.66000*199.49001
06/20/2004 21:40:00*199.59000*199.45000*199.61000*199.45000
06/20/2004 21:45:00*199.45000*199.21001*199.45000*199.17000
06/20/2004 21:50:00*199.21001*199.06000*199.22000*199.03000
06/20/2004 21:55:00*199.06000*199.05000*199.17000*199.03000
06/20/2004 22:00:00*199.05000*199.10001*199.12000*199.05000
06/20/2004 22:05:00*199.10001*199.19000*199.24001*199.09000
06/20/2004 22:10:00*199.19000*199.23000*199.24001*199.17999
06/20/2004 22:15:00*199.23000*199.17999*199.23000*199.13000
06/20/2004 22:20:00*199.17999*199.23000*199.25000*199.17999
06/20/2004 22:25:00*199.23000*199.23000*199.27000*199.20000
06/20/2004 22:30:00*199.23000*199.28000*199.28999*199.22000
06/20/2004 22:35:00*199.28000*199.25999*199.30000*199.25000
06/20/2004 22:40:00*199.25999*199.24001*199.25999*199.22000
06/20/2004 22:45:00*199.24001*199.21001*199.25999*199.17999
06/20/2004 22:50:00*199.21001*199.28000*199.31000*199.21001
06/20/2004 22:55:00*199.28000*199.33000*199.34000*199.28000
06/20/2004 23:00:00*199.33000*199.22000*199.33000*199.17999
06/20/2004 23:05:00*199.22000*199.28000*199.28999*199.22000
06/20/2004 23:10:00*199.28000*199.24001*199.28000*199.21001
06/20/2004 23:15:00*199.24001*199.21001*199.28000*199.19000
06/20/2004 23:20:00*199.21001*199.20000*199.25000*199.19000
06/20/2004 23:25:00*199.20000*199.19000*199.23000*199.19000
06/20/2004 23:30:00*199.19000*199.21001*199.21001*199.12000
06/20/2004 23:35:00*199.21001*199.32001*199.34000*199.17999
06/20/2004 23:40:00*199.32001*199.23000*199.32001*199.21001
06/20/2004 23:45:00*199.23000*199.28000*199.28999*199.20000
06/20/2004 23:50:00*199.28000*199.30000*199.33000*199.25000
06/20/2004 23:55:00*199.30000*199.25999*199.32001*199.25999
06/21/2004 00:00:00*199.25999*199.23000*199.30000*199.21001
06/21/2004 00:05:00*199.23000*199.24001*199.28999*199.14999
06/21/2004 00:10:00*199.24001*199.31000*199.32001*199.21001
06/21/2004 00:15:00*199.31000*199.39000*199.39000*199.25000
06/21/2004 00:20:00*199.39000*199.36000*199.41000*199.36000
06/21/2004 00:25:00*199.36000*199.23000*199.38000*199.23000
06/21/2004 00:30:00*199.23000*199.24001*199.27000*199.23000
06/21/2004 00:35:00*199.24001*199.23000*199.25000*199.22000
06/21/2004 00:40:00*199.23000*199.28999*199.30000*199.23000
06/21/2004 00:45:00*199.28999*199.32001*199.33000*199.28999
06/21/2004 00:50:00*199.32001*199.27000*199.33000*199.27000
06/21/2004 00:55:00*199.27000*199.28999*199.32001*199.24001
06/21/2004 01:00:00*199.28999*199.23000*199.30000*199.23000
06/21/2004 01:05:00*199.23000*199.24001*199.28000*199.22000
06/21/2004 01:10:00*199.24001*199.23000*199.25000*199.16000
06/21/2004 01:15:00*199.23000*199.28999*199.30000*199.22000
06/21/2004 01:20:00*199.28999*199.28000*199.35001*199.27000
06/21/2004 01:25:00*199.28000*199.28000*199.34000*199.25999
06/21/2004 01:30:00*199.28000*199.36000*199.36000*199.27000
06/21/2004 01:35:00*199.36000*199.42000*199.42000*199.28999
06/21/2004 01:40:00*199.42000*199.31000*199.42000*199.25000
06/21/2004 01:45:00*199.31000*199.31000*199.31000*199.28000
06/21/2004 01:50:00*199.31000*199.25000*199.31000*199.23000
06/21/2004 01:55:00*199.25000*199.24001*199.33000*199.24001
06/21/2004 02:00:00*199.24001*199.27000*199.28000*199.19000
06/21/2004 02:05:00*199.27000*199.28999*199.39000*199.25999
06/21/2004 02:10:00*199.28999*199.36000*199.39000*199.25999
06/21/2004 02:15:00*199.36000*199.37000*199.41000*199.33000
06/21/2004 02:20:00*199.37000*199.64999*199.67000*199.37000
06/21/2004 02:25:00*199.64999*199.60001*199.64999*199.56000
06/21/2004 02:30:00*199.60001*199.49001*199.60001*199.42000
06/21/2004 02:35:00*199.49001*199.16000*199.52000*199.14999
06/21/2004 02:40:00*199.16000*199.28999*199.33000*199.14999
06/21/2004 02:45:00*199.28999*199.28000*199.39000*199.22000
06/21/2004 02:50:00*199.28000*199.12000*199.30000*199.12000
06/21/2004 02:55:00*199.12000*198.89000*199.12000*198.89000
06/21/2004 03:00:00*198.89000*198.92999*199.03000*198.88000
06/21/2004 03:05:00*198.92999*198.86000*198.94000*198.80000
06/21/2004 03:10:00*198.86000*198.89999*198.92000*198.80000
06/21/2004 03:15:00*198.89999*198.88000*198.94000*198.82001
06/21/2004 03:20:00*198.88000*198.96001*198.99001*198.87000
06/21/2004 03:25:00*198.96001*198.99001*199.03999*198.96001
06/21/2004 03:30:00*198.99001*199.03000*199.06000*198.97000
06/21/2004 03:35:00*199.03000*199.14999*199.17000*199.00999
06/21/2004 03:40:00*199.14999*199.21001*199.21001*199.08000
06/21/2004 03:45:00*199.21001*199.11000*199.24001*199.06000
06/21/2004 03:50:00*199.11000*199.17000*199.17999*199.05000
06/21/2004 03:55:00*199.17000*199.28999*199.31000*199.14999
06/21/2004 04:00:00*199.28999*199.30000*199.32001*199.25999
06/21/2004 04:05:00*199.30000*199.19000*199.31000*199.16000
06/21/2004 04:10:00*199.19000*199.05000*199.19000*199.05000
06/21/2004 04:15:00*199.05000*198.97000*199.07001*198.92000
06/21/2004 04:20:00*198.97000*198.92000*199.06000*198.92000
06/21/2004 04:25:00*198.92000*199.06000*199.10001*198.92000
06/21/2004 04:30:00*199.06000*198.92000*199.06000*198.88000
06/21/2004 04:35:00*198.92000*198.86000*198.92999*198.83000
06/21/2004 04:40:00*198.86000*198.63000*198.88000*198.59000
06/21/2004 04:45:00*198.63000*198.63000*198.66000*198.58000
06/21/2004 04:50:00*198.63000*198.64000*198.64999*198.56000
06/21/2004 04:55:00*198.64000*198.53999*198.66000*198.50000
06/21/2004 05:00:00*198.53999*198.62000*198.64999*198.52000
06/21/2004 05:05:00*198.62000*198.61000*198.67000*198.57001
06/21/2004 05:10:00*198.61000*198.42000*198.61000*198.41000
06/21/2004 05:15:00*198.42000*198.42000*198.42999*198.37000
06/21/2004 05:20:00*198.42000*198.55000*198.56000*198.42000
06/21/2004 05:25:00*198.55000*198.61000*198.66000*198.53999
06/21/2004 05:30:00*198.61000*198.56000*198.66000*198.55000
06/21/2004 05:35:00*198.56000*198.58000*198.59000*198.49001
06/21/2004 05:40:00*198.58000*198.57001*198.63000*198.56000
06/21/2004 05:45:00*198.57001*198.61000*198.66000*198.57001
06/21/2004 05:50:00*198.61000*198.67999*198.69000*198.58000
06/21/2004 05:55:00*198.67999*198.72000*198.78000*198.64999
06/21/2004 06:00:00*198.72000*198.85001*198.88000*198.70000
06/21/2004 06:05:00*198.85001*198.96001*198.96001*198.85001
06/21/2004 06:10:00*198.96001*199.13000*199.17000*198.95000
06/21/2004 06:15:00*199.13000*199.14999*199.19000*199.08000
06/21/2004 06:20:00*199.14999*199.11000*199.17000*199.07001
06/21/2004 06:25:00*199.11000*199.14999*199.14999*199.06000
06/21/2004 06:30:00*199.14999*199.02000*199.14999*199.02000
06/21/2004 06:35:00*199.02000*199.03999*199.14000*199.02000
06/21/2004 06:40:00*199.03999*199.07001*199.11000*199.00999
06/21/2004 06:45:00*199.07001*199.03999*199.08000*198.98000
06/21/2004 06:50:00*199.03999*198.92000*199.10001*198.89999
06/21/2004 06:55:00*198.92000*199.02000*199.02000*198.85001
06/21/2004 07:00:00*199.02000*198.84000*199.03000*198.82001
06/21/2004 07:05:00*198.84000*198.75999*198.87000*198.70000
06/21/2004 07:10:00*198.75999*198.80000*198.83000*198.70000
06/21/2004 07:15:00*198.80000*198.85001*198.91000*198.77000
06/21/2004 07:20:00*198.85001*198.77000*198.89999*198.75999
06/21/2004 07:25:00*198.77000*198.67999*198.78000*198.67000
06/21/2004 07:30:00*198.67999*198.70000*198.75000*198.57001
06/21/2004 07:35:00*198.70000*198.53000*198.72000*198.47000
06/21/2004 07:40:00*198.53000*198.50000*198.63000*198.42000
06/21/2004 07:45:00*198.50000*198.47000*198.67000*198.42999
06/21/2004 07:50:00*198.47000*198.52000*198.57001*198.44000
06/21/2004 07:55:00*198.52000*198.47000*198.53000*198.39999
06/21/2004 08:00:00*198.47000*198.49001*198.55000*198.42999
06/21/2004 08:05:00*198.49001*198.28000*198.53000*198.25000
06/21/2004 08:10:00*198.28000*198.38000*198.45000*198.27000
06/21/2004 08:15:00*198.38000*198.44000*198.49001*198.37000
06/21/2004 08:20:00*198.44000*198.38000*198.46001*198.36000
06/21/2004 08:25:00*198.38000*198.34000*198.39999*198.32001
06/21/2004 08:30:00*198.34000*198.39999*198.42000*198.33000
06/21/2004 08:35:00*198.39999*198.58000*198.62000*198.38000
06/21/2004 08:40:00*198.58000*198.60001*198.69000*198.57001
06/21/2004 08:45:00*198.60001*198.53999*198.64999*198.49001
06/21/2004 08:50:00*198.53999*198.60001*198.66000*198.50999
06/21/2004 08:55:00*198.60001*198.56000*198.62000*198.55000
06/21/2004 09:00:00*198.56000*198.53000*198.59000*198.50999
06/21/2004 09:05:00*198.53000*198.62000*198.62000*198.47000
06/21/2004 09:10:00*198.62000*198.59000*198.73000*198.58000
06/21/2004 09:15:00*198.59000*198.57001*198.66000*198.57001
06/21/2004 09:20:00*198.57001*198.53999*198.59000*198.46001
06/21/2004 09:25:00*198.53999*198.74001*198.75000*198.50999
06/21/2004 09:30:00*198.74001*198.70000*198.78999*198.64999
06/21/2004 09:35:00*198.70000*198.64999*198.81000*198.64000
06/21/2004 09:40:00*198.64999*198.64000*198.72000*198.56000
06/21/2004 09:45:00*198.64000*198.45000*198.67000*198.39999
06/21/2004 09:50:00*198.45000*198.17000*198.45000*198.14999
06/21/2004 09:55:00*198.17000*197.99001*198.17000*197.98000
06/21/2004 10:00:00*197.99001*198.02000*198.10001*197.99001
06/21/2004 10:05:00*198.02000*198.21001*198.25000*198.02000
06/21/2004 10:10:00*198.21001*198.25000*198.30000*198.19000
06/21/2004 10:15:00*198.25000*198.19000*198.28999*198.19000
06/21/2004 10:20:00*198.19000*198.32001*198.36000*198.17999
06/21/2004 10:25:00*198.32001*198.37000*198.42000*198.22000
06/21/2004 10:30:00*198.37000*198.56000*198.59000*198.35001
06/21/2004 10:35:00*198.56000*198.50999*198.58000*198.48000
06/21/2004 10:40:00*198.50999*198.53000*198.59000*198.46001
06/21/2004 10:45:00*198.53000*198.47000*198.55000*198.36000
06/21/2004 10:50:00*198.47000*198.52000*198.53999*198.45000
06/21/2004 10:55:00*198.52000*198.53999*198.56000*198.36000
06/21/2004 11:00:00*198.53999*198.60001*198.64000*198.49001
06/21/2004 11:05:00*198.60001*198.55000*198.62000*198.49001
06/21/2004 11:10:00*198.55000*198.53000*198.62000*198.49001
06/21/2004 11:15:00*198.53000*198.47000*198.56000*198.45000
06/21/2004 11:20:00*198.47000*198.46001*198.52000*198.42999
06/21/2004 11:25:00*198.46001*198.37000*198.48000*198.35001
06/21/2004 11:30:00*198.37000*198.48000*198.53000*198.30000
06/21/2004 11:35:00*198.48000*198.50000*198.55000*198.42999
06/21/2004 11:40:00*198.50000*198.44000*198.55000*198.44000
06/21/2004 11:45:00*198.44000*198.75999*198.77000*198.44000
06/21/2004 11:50:00*198.75999*198.74001*198.86000*198.70000
06/21/2004 11:55:00*198.74001*198.67999*198.78999*198.66000
06/21/2004 12:00:00*198.67999*198.70000*198.73000*198.64999
06/21/2004 12:05:00*198.70000*198.75000*198.77000*198.69000
06/21/2004 12:10:00*198.75000*198.72000*198.84000*198.72000
06/21/2004 12:15:00*198.72000*198.88000*198.91000*198.72000
06/21/2004 12:20:00*198.88000*198.99001*199.03999*198.85001
06/21/2004 12:25:00*198.99001*198.96001*199.03000*198.88000
06/21/2004 12:30:00*198.96001*198.91000*199.00999*198.85001
06/21/2004 12:35:00*198.91000*198.89999*198.91000*198.82001
06/21/2004 12:40:00*198.89999*198.89999*198.96001*198.88000
06/21/2004 12:45:00*198.89999*198.91000*198.94000*198.83000
06/21/2004 12:50:00*198.91000*199.03000*199.10001*198.91000
06/21/2004 12:55:00*199.03000*199.11000*199.13000*199.03000
06/21/2004 13:00:00*199.11000*199.08000*199.14000*199.05000
06/21/2004 13:05:00*199.08000*199.03000*199.08000*198.98000
06/21/2004 13:10:00*199.03000*199.06000*199.08000*199.03000
06/21/2004 13:15:00*199.06000*199.03999*199.07001*198.99001
06/21/2004 13:20:00*199.03999*199.07001*199.09000*199.00999
06/21/2004 13:25:00*199.07001*199.07001*199.10001*199.03000
06/21/2004 13:30:00*199.07001*199.10001*199.13000*199.03999
06/21/2004 13:35:00*199.10001*199.14999*199.19000*199.06000
06/21/2004 13:40:00*199.14999*199.10001*199.14999*199.07001
06/21/2004 13:45:00*199.10001*199.11000*199.14000*199.03999
06/21/2004 13:50:00*199.11000*199.17999*199.17999*199.09000
06/21/2004 13:55:00*199.17999*199.19000*199.22000*199.14000
06/21/2004 14:00:00*199.19000*199.17999*199.25000*199.16000
06/21/2004 14:05:00*199.17999*199.13000*199.22000*199.11000
06/21/2004 14:10:00*199.13000*199.14000*199.19000*199.11000
06/21/2004 14:15:00*199.14000*199.10001*199.19000*199.09000
06/21/2004 14:20:00*199.10001*199.11000*199.14000*199.07001
06/21/2004 14:25:00*199.11000*199.12000*199.14000*199.06000
06/21/2004 14:30:00*199.12000*199.08000*199.13000*199.00999
06/21/2004 14:35:00*199.08000*199.08000*199.11000*199.00000
06/21/2004 14:40:00*199.08000*199.10001*199.12000*199.02000
06/21/2004 14:45:00*199.10001*199.06000*199.11000*199.03999
06/21/2004 14:50:00*199.06000*199.14999*199.23000*199.00000
06/21/2004 14:55:00*199.14999*199.00999*199.14999*198.99001
06/21/2004 15:00:00*199.00999*198.98000*199.03000*198.94000
06/21/2004 15:05:00*198.98000*199.02000*199.05000*198.95000
06/21/2004 15:10:00*199.02000*199.09000*199.13000*198.97000
06/21/2004 15:15:00*199.09000*199.14000*199.17999*199.06000
06/21/2004 15:20:00*199.14000*199.17000*199.21001*199.09000
06/21/2004 15:25:00*199.17000*199.28999*199.28999*199.17000
06/21/2004 15:30:00*199.28999*199.28999*199.35001*199.25000
06/21/2004 15:35:00*199.28999*199.27000*199.31000*199.21001
06/21/2004 15:40:00*199.27000*199.25000*199.33000*199.24001
06/21/2004 15:45:00*199.25000*199.14000*199.25999*199.14000
06/21/2004 15:50:00*199.14000*199.19000*199.25000*199.14000
06/21/2004 15:55:00*199.19000*199.23000*199.25999*199.17999
06/21/2004 16:00:00*199.23000*199.20000*199.23000*199.13000
06/21/2004 16:05:00*199.20000*199.21001*199.23000*199.17999
06/21/2004 16:10:00*199.21001*199.31000*199.33000*199.20000
06/21/2004 16:15:00*199.31000*199.28999*199.34000*199.25999
06/21/2004 16:20:00*199.28999*199.32001*199.35001*199.28999
06/21/2004 16:25:00*199.32001*199.38000*199.42000*199.32001
06/21/2004 16:30:00*199.38000*199.39000*199.46001*199.37000
06/21/2004 16:35:00*199.39000*199.36000*199.39000*199.33000
06/21/2004 16:40:00*199.36000*199.38000*199.42000*199.34000
06/21/2004 16:45:00*199.38000*199.39999*199.42999*199.38000
06/21/2004 16:50:00*199.39999*199.44000*199.50000*199.39999
06/21/2004 16:55:00*199.44000*199.42000*199.50999*199.41000
06/21/2004 17:00:00*199.42000*199.46001*199.52000*199.42000
