06/24/2004 17:05:00*195.52000*195.44000*195.52000*195.42000
06/24/2004 17:10:00*195.44000*195.42999*195.49001*195.34000
06/24/2004 17:15:00*195.42999*195.46001*195.53999*195.36000
06/24/2004 17:20:00*195.46001*195.58000*195.67999*195.46001
06/24/2004 17:25:00*195.58000*195.59000*195.64000*195.57001
06/24/2004 17:30:00*195.59000*195.57001*195.62000*195.53000
06/24/2004 17:35:00*195.57001*195.56000*195.61000*195.56000
06/24/2004 17:40:00*195.56000*195.52000*195.56000*195.50000
06/24/2004 17:45:00*195.52000*195.52000*195.55000*195.49001
06/24/2004 17:50:00*195.52000*195.50999*195.53000*195.46001
06/24/2004 17:55:00*195.50999*195.48000*195.53000*195.46001
06/24/2004 18:00:00*195.48000*195.42999*195.48000*195.42999
06/24/2004 18:05:00*195.42999*195.44000*195.48000*195.42000
06/24/2004 18:10:00*195.44000*195.49001*195.53999*195.44000
06/24/2004 18:15:00*195.49001*195.45000*195.53999*195.42000
06/24/2004 18:20:00*195.45000*195.45000*195.55000*195.42000
06/24/2004 18:25:00*195.45000*195.48000*195.49001*195.41000
06/24/2004 18:30:00*195.48000*195.59000*195.61000*195.47000
06/24/2004 18:35:00*195.59000*195.42999*195.59000*195.39999
06/24/2004 18:40:00*195.42999*195.37000*195.52000*195.37000
06/24/2004 18:45:00*195.37000*195.46001*195.48000*195.37000
06/24/2004 18:50:00*195.46001*195.50999*195.53999*195.46001
06/24/2004 18:55:00*195.50999*195.50000*195.56000*195.42000
06/24/2004 19:00:00*195.50000*195.46001*195.53999*195.42999
06/24/2004 19:05:00*195.46001*195.59000*195.64999*195.46001
06/24/2004 19:10:00*195.59000*195.57001*195.63000*195.53999
06/24/2004 19:15:00*195.57001*195.59000*195.62000*195.50000
06/24/2004 19:20:00*195.59000*195.59000*195.64999*195.56000
06/24/2004 19:25:00*195.59000*195.56000*195.62000*195.52000
06/24/2004 19:30:00*195.56000*195.64000*195.75999*195.53000
06/24/2004 19:35:00*195.64000*195.66000*195.81000*195.64000
06/24/2004 19:40:00*195.66000*195.72000*195.75000*195.66000
06/24/2004 19:45:00*195.72000*195.69000*195.74001*195.67000
06/24/2004 19:50:00*195.69000*195.70000*195.71001*195.61000
06/24/2004 19:55:00*195.70000*195.67999*195.74001*195.67000
06/24/2004 20:00:00*195.67999*195.67999*195.73000*195.66000
06/24/2004 20:05:00*195.67999*195.75000*195.84000*195.66000
06/24/2004 20:10:00*195.75000*195.75000*195.88000*195.71001
06/24/2004 20:15:00*195.75000*195.74001*195.78999*195.70000
06/24/2004 20:20:00*195.74001*195.72000*195.81000*195.67000
06/24/2004 20:25:00*195.72000*195.69000*195.77000*195.66000
06/24/2004 20:30:00*195.69000*195.69000*195.75000*195.64999
06/24/2004 20:35:00*195.69000*195.63000*195.72000*195.61000
06/24/2004 20:40:00*195.63000*195.50000*195.67000*195.49001
06/24/2004 20:45:00*195.50000*195.58000*195.59000*195.48000
06/24/2004 20:50:00*195.58000*195.09000*195.58000*195.07001
06/24/2004 20:55:00*195.09000*195.42999*195.50000*195.09000
06/24/2004 21:00:00*195.42999*195.46001*195.56000*195.41000
06/24/2004 21:05:00*195.46001*195.34000*195.48000*195.30000
06/24/2004 21:10:00*195.34000*195.52000*195.52000*195.34000
06/24/2004 21:15:00*195.52000*195.61000*195.62000*195.47000
06/24/2004 21:20:00*195.61000*195.62000*195.63000*195.52000
06/24/2004 21:25:00*195.62000*195.73000*195.84000*195.62000
06/24/2004 21:30:00*195.73000*195.70000*195.75000*195.60001
06/24/2004 21:35:00*195.70000*195.67000*195.74001*195.63000
06/24/2004 21:40:00*195.67000*195.73000*195.74001*195.67000
06/24/2004 21:45:00*195.73000*195.70000*195.75000*195.69000
06/24/2004 21:50:00*195.70000*195.60001*195.72000*195.57001
06/24/2004 21:55:00*195.60001*195.62000*195.64999*195.58000
06/24/2004 22:00:00*195.62000*195.59000*195.67000*195.56000
06/24/2004 22:05:00*195.59000*195.59000*195.61000*195.53000
06/24/2004 22:10:00*195.59000*195.74001*195.77000*195.59000
06/24/2004 22:15:00*195.74001*195.80000*195.82001*195.72000
06/24/2004 22:20:00*195.80000*195.78000*195.80000*195.73000
06/24/2004 22:25:00*195.78000*195.70000*195.80000*195.70000
06/24/2004 22:30:00*195.70000*195.64000*195.73000*195.64000
06/24/2004 22:35:00*195.64000*195.64999*195.74001*195.64000
06/24/2004 22:40:00*195.64999*195.74001*195.75000*195.64999
06/24/2004 22:45:00*195.74001*195.77000*195.80000*195.74001
06/24/2004 22:50:00*195.77000*195.74001*195.78000*195.72000
06/24/2004 22:55:00*195.74001*195.75999*195.77000*195.71001
06/24/2004 23:00:00*195.75999*195.74001*195.80000*195.73000
06/24/2004 23:05:00*195.74001*195.73000*195.80000*195.73000
06/24/2004 23:10:00*195.73000*195.70000*195.74001*195.67000
06/24/2004 23:15:00*195.70000*195.73000*195.75000*195.69000
06/24/2004 23:20:00*195.73000*195.77000*195.78999*195.73000
06/24/2004 23:25:00*195.77000*195.81000*195.81000*195.73000
06/24/2004 23:30:00*195.81000*195.75999*195.81000*195.75000
06/24/2004 23:35:00*195.75999*195.77000*195.78000*195.72000
06/24/2004 23:40:00*195.77000*195.74001*195.78999*195.71001
06/24/2004 23:45:00*195.74001*195.69000*195.78000*195.64000
06/24/2004 23:50:00*195.69000*195.67999*195.70000*195.64000
06/24/2004 23:55:00*195.67999*195.64999*195.70000*195.64999
06/25/2004 00:00:00*195.64999*195.67999*195.67999*195.63000
06/25/2004 00:05:00*195.67999*195.62000*195.69000*195.59000
06/25/2004 00:10:00*195.62000*195.62000*195.69000*195.61000
06/25/2004 00:15:00*195.62000*195.71001*195.77000*195.59000
06/25/2004 00:20:00*195.71001*195.64000*195.85001*195.64000
06/25/2004 00:25:00*195.64000*195.63000*195.69000*195.57001
06/25/2004 00:30:00*195.63000*195.46001*195.63000*195.44000
06/25/2004 00:35:00*195.46001*195.53999*195.67000*195.46001
06/25/2004 00:40:00*195.53999*195.60001*195.60001*195.50999
06/25/2004 00:45:00*195.60001*195.66000*195.67000*195.57001
06/25/2004 00:50:00*195.66000*195.69000*195.70000*195.62000
06/25/2004 00:55:00*195.69000*195.70000*195.74001*195.67999
06/25/2004 01:00:00*195.70000*195.67000*195.78000*195.66000
06/25/2004 01:05:00*195.67000*195.57001*195.72000*195.50999
06/25/2004 01:10:00*195.57001*195.57001*195.62000*195.56000
06/25/2004 01:15:00*195.57001*195.60001*195.60001*195.56000
06/25/2004 01:20:00*195.60001*195.56000*195.60001*195.50999
06/25/2004 01:25:00*195.56000*195.59000*195.59000*195.55000
06/25/2004 01:30:00*195.59000*195.61000*195.61000*195.56000
06/25/2004 01:35:00*195.61000*195.67999*195.69000*195.59000
06/25/2004 01:40:00*195.67999*195.83000*195.85001*195.67999
06/25/2004 01:45:00*195.83000*195.84000*195.89999*195.78999
06/25/2004 01:50:00*195.84000*195.86000*195.89000*195.80000
06/25/2004 01:55:00*195.86000*195.69000*195.91000*195.69000
06/25/2004 02:00:00*195.69000*195.69000*195.78000*195.69000
06/25/2004 02:05:00*195.69000*195.64999*195.72000*195.63000
06/25/2004 02:10:00*195.64999*195.53000*195.64999*195.46001
06/25/2004 02:15:00*195.53000*195.67999*195.69000*195.47000
06/25/2004 02:20:00*195.67999*195.66000*195.70000*195.64999
06/25/2004 02:25:00*195.66000*195.64000*195.72000*195.62000
06/25/2004 02:30:00*195.64000*195.84000*195.86000*195.63000
06/25/2004 02:35:00*195.84000*195.92999*196.00999*195.84000
06/25/2004 02:40:00*195.92999*195.89999*195.94000*195.83000
06/25/2004 02:45:00*195.89999*195.84000*195.91000*195.82001
06/25/2004 02:50:00*195.84000*195.80000*195.92999*195.78000
06/25/2004 02:55:00*195.80000*195.86000*195.89999*195.75000
06/25/2004 03:00:00*195.86000*195.86000*195.94000*195.74001
06/25/2004 03:05:00*195.86000*195.60001*195.86000*195.47000
06/25/2004 03:10:00*195.60001*195.69000*195.70000*195.55000
06/25/2004 03:15:00*195.69000*195.81000*195.88000*195.69000
06/25/2004 03:20:00*195.81000*195.73000*195.84000*195.67000
06/25/2004 03:25:00*195.73000*195.78999*195.83000*195.69000
06/25/2004 03:30:00*195.78999*195.78999*195.86000*195.75999
06/25/2004 03:35:00*195.78999*195.71001*195.83000*195.70000
06/25/2004 03:40:00*195.71001*195.74001*195.77000*195.70000
06/25/2004 03:45:00*195.74001*195.82001*195.84000*195.72000
06/25/2004 03:50:00*195.82001*195.81000*195.85001*195.78000
06/25/2004 03:55:00*195.81000*195.77000*195.81000*195.72000
06/25/2004 04:00:00*195.77000*195.82001*195.87000*195.72000
06/25/2004 04:05:00*195.82001*195.82001*195.85001*195.66000
06/25/2004 04:10:00*195.82001*195.83000*195.84000*195.75999
06/25/2004 04:15:00*195.83000*195.98000*195.98000*195.81000
06/25/2004 04:20:00*195.98000*195.98000*196.00999*195.89999
06/25/2004 04:25:00*195.98000*195.98000*196.03000*195.94000
06/25/2004 04:30:00*195.98000*196.03999*196.10001*195.92999
06/25/2004 04:35:00*196.03999*196.03999*196.12000*196.00999
06/25/2004 04:40:00*196.03999*196.06000*196.08000*195.96001
06/25/2004 04:45:00*196.06000*196.28999*196.28999*195.99001
06/25/2004 04:50:00*196.28999*196.28000*196.44000*196.27000
06/25/2004 04:55:00*196.28000*196.25000*196.34000*196.23000
06/25/2004 05:00:00*196.25000*196.67999*196.70000*196.23000
06/25/2004 05:05:00*196.67999*196.53999*196.71001*196.53000
06/25/2004 05:10:00*196.53999*196.39000*196.53999*196.37000
06/25/2004 05:15:00*196.39000*196.37000*196.47000*196.35001
06/25/2004 05:20:00*196.37000*196.38000*196.39000*196.28000
06/25/2004 05:25:00*196.38000*196.48000*196.48000*196.35001
06/25/2004 05:30:00*196.48000*196.39000*196.48000*196.35001
06/25/2004 05:35:00*196.39000*196.22000*196.39000*196.20000
06/25/2004 05:40:00*196.22000*196.25999*196.28000*196.14000
06/25/2004 05:45:00*196.25999*196.31000*196.34000*196.23000
06/25/2004 05:50:00*196.31000*196.36000*196.39999*196.31000
06/25/2004 05:55:00*196.36000*196.45000*196.48000*196.36000
06/25/2004 06:00:00*196.45000*196.57001*196.57001*196.42000
06/25/2004 06:05:00*196.57001*196.62000*196.63000*196.49001
06/25/2004 06:10:00*196.62000*196.59000*196.71001*196.59000
06/25/2004 06:15:00*196.59000*196.49001*196.59000*196.49001
06/25/2004 06:20:00*196.49001*196.56000*196.60001*196.46001
06/25/2004 06:25:00*196.56000*196.63000*196.69000*196.55000
06/25/2004 06:30:00*196.63000*196.58000*196.66000*196.57001
06/25/2004 06:35:00*196.58000*196.57001*196.59000*196.53000
06/25/2004 06:40:00*196.57001*196.53999*196.58000*196.53000
06/25/2004 06:45:00*196.53999*196.57001*196.58000*196.52000
06/25/2004 06:50:00*196.57001*196.53999*196.58000*196.50000
06/25/2004 06:55:00*196.53999*196.55000*196.59000*196.53000
06/25/2004 07:00:00*196.55000*196.67999*196.69000*196.55000
06/25/2004 07:05:00*196.67999*196.55000*196.70000*196.55000
06/25/2004 07:10:00*196.55000*196.53999*196.61000*196.44000
06/25/2004 07:15:00*196.53999*196.64999*196.69000*196.50000
06/25/2004 07:20:00*196.64999*196.56000*196.67000*196.52000
06/25/2004 07:25:00*196.56000*196.67000*196.70000*196.53000
06/25/2004 07:30:00*196.67000*196.81000*196.92999*196.66000
06/25/2004 07:35:00*196.81000*196.73000*196.81000*196.69000
06/25/2004 07:40:00*196.73000*196.81000*196.82001*196.67000
06/25/2004 07:45:00*196.81000*196.59000*196.85001*196.58000
06/25/2004 07:50:00*196.59000*196.61000*196.62000*196.50999
06/25/2004 07:55:00*196.61000*196.64000*196.67999*196.56000
06/25/2004 08:00:00*196.64000*196.48000*196.74001*196.46001
06/25/2004 08:05:00*196.48000*196.42000*196.50000*196.41000
06/25/2004 08:10:00*196.42000*196.24001*196.42000*196.20000
06/25/2004 08:15:00*196.24001*196.20000*196.28000*196.14999
06/25/2004 08:20:00*196.20000*196.23000*196.25999*196.12000
06/25/2004 08:25:00*196.23000*196.42000*196.48000*196.23000
06/25/2004 08:30:00*196.42000*196.25999*196.47000*196.17999
06/25/2004 08:35:00*196.25999*196.20000*196.36000*196.17999
06/25/2004 08:40:00*196.20000*196.14999*196.34000*196.14999
06/25/2004 08:45:00*196.14999*196.28000*196.34000*196.13000
06/25/2004 08:50:00*196.28000*196.00000*196.30000*195.97000
06/25/2004 08:55:00*196.00000*195.78999*196.03000*195.74001
06/25/2004 09:00:00*195.78999*195.75999*195.87000*195.73000
06/25/2004 09:05:00*195.75999*195.74001*195.86000*195.71001
06/25/2004 09:10:00*195.74001*195.80000*195.81000*195.71001
06/25/2004 09:15:00*195.80000*195.92999*195.92999*195.78000
06/25/2004 09:20:00*195.92999*196.03999*196.07001*195.89000
06/25/2004 09:25:00*196.03999*195.98000*196.08000*195.94000
06/25/2004 09:30:00*195.98000*195.99001*196.02000*195.91000
06/25/2004 09:35:00*195.99001*195.98000*196.03000*195.92999
06/25/2004 09:40:00*195.98000*196.00000*196.05000*195.89999
06/25/2004 09:45:00*196.00000*195.83000*196.00000*195.80000
06/25/2004 09:50:00*195.83000*195.82001*195.87000*195.72000
06/25/2004 09:55:00*195.82001*195.70000*195.83000*195.67000
06/25/2004 10:00:00*195.70000*195.98000*196.03999*195.70000
06/25/2004 10:05:00*195.98000*196.09000*196.17000*195.98000
06/25/2004 10:10:00*196.09000*196.28999*196.39000*196.07001
06/25/2004 10:15:00*196.28999*196.25999*196.35001*196.17999
06/25/2004 10:20:00*196.25999*196.20000*196.30000*196.17999
06/25/2004 10:25:00*196.20000*196.25000*196.27000*196.17000
06/25/2004 10:30:00*196.25000*196.41000*196.45000*196.19000
06/25/2004 10:35:00*196.41000*196.33000*196.42000*196.31000
06/25/2004 10:40:00*196.33000*196.19000*196.37000*196.12000
06/25/2004 10:45:00*196.19000*196.21001*196.28000*196.16000
06/25/2004 10:50:00*196.21001*196.20000*196.24001*196.14999
06/25/2004 10:55:00*196.20000*196.20000*196.23000*196.10001
06/25/2004 11:00:00*196.20000*196.28999*196.31000*196.17999
06/25/2004 11:05:00*196.28999*196.28999*196.33000*196.22000
06/25/2004 11:10:00*196.28999*196.28000*196.34000*196.24001
06/25/2004 11:15:00*196.28000*196.35001*196.39999*196.27000
06/25/2004 11:20:00*196.35001*196.33000*196.37000*196.30000
06/25/2004 11:25:00*196.33000*196.45000*196.46001*196.30000
06/25/2004 11:30:00*196.45000*196.46001*196.52000*196.39000
06/25/2004 11:35:00*196.46001*196.39999*196.49001*196.39999
06/25/2004 11:40:00*196.39999*196.30000*196.41000*196.28000
06/25/2004 11:45:00*196.30000*196.27000*196.34000*196.25999
06/25/2004 11:50:00*196.27000*196.38000*196.38000*196.25000
06/25/2004 11:55:00*196.38000*196.37000*196.38000*196.32001
06/25/2004 12:00:00*196.37000*196.30000*196.42000*196.28000
06/25/2004 12:05:00*196.30000*196.35001*196.35001*196.25999
06/25/2004 12:10:00*196.35001*196.33000*196.39000*196.25999
06/25/2004 12:15:00*196.33000*196.34000*196.39999*196.30000
06/25/2004 12:20:00*196.34000*196.28999*196.36000*196.24001
06/25/2004 12:25:00*196.28999*196.21001*196.31000*196.21001
06/25/2004 12:30:00*196.21001*196.14000*196.22000*196.11000
06/25/2004 12:35:00*196.14000*196.16000*196.17999*196.09000
06/25/2004 12:40:00*196.16000*196.20000*196.25000*196.14000
06/25/2004 12:45:00*196.20000*196.22000*196.25000*196.14999
06/25/2004 12:50:00*196.22000*196.23000*196.25999*196.14000
06/25/2004 12:55:00*196.23000*196.16000*196.23000*196.09000
06/25/2004 13:00:00*196.16000*196.19000*196.24001*196.11000
06/25/2004 13:05:00*196.19000*196.17999*196.25000*196.16000
06/25/2004 13:10:00*196.17999*196.16000*196.22000*196.13000
06/25/2004 13:15:00*196.16000*196.17999*196.23000*196.16000
06/25/2004 13:20:00*196.17999*196.25000*196.25000*196.17000
06/25/2004 13:25:00*196.25000*196.31000*196.31000*196.17999
06/25/2004 13:30:00*196.31000*196.41000*196.41000*196.28000
06/25/2004 13:35:00*196.41000*196.37000*196.42000*196.34000
06/25/2004 13:40:00*196.37000*196.41000*196.42000*196.35001
06/25/2004 13:45:00*196.41000*196.47000*196.47000*196.38000
06/25/2004 13:50:00*196.47000*196.44000*196.48000*196.35001
06/25/2004 13:55:00*196.44000*196.42000*196.45000*196.36000
06/25/2004 14:00:00*196.42000*196.34000*196.47000*196.32001
06/25/2004 14:05:00*196.34000*196.39999*196.42999*196.33000
06/25/2004 14:10:00*196.39999*196.46001*196.46001*196.36000
06/25/2004 14:15:00*196.46001*196.37000*196.55000*196.32001
06/25/2004 14:20:00*196.37000*196.41000*196.42000*196.30000
06/25/2004 14:25:00*196.41000*196.37000*196.41000*196.34000
06/25/2004 14:30:00*196.37000*196.34000*196.39000*196.33000
06/25/2004 14:35:00*196.34000*196.33000*196.39000*196.30000
06/25/2004 14:40:00*196.33000*196.37000*196.38000*196.33000
06/25/2004 14:45:00*196.37000*196.45000*196.49001*196.35001
06/25/2004 14:50:00*196.45000*196.50000*196.50000*196.38000
06/25/2004 14:55:00*196.50000*196.56000*196.61000*196.48000
06/25/2004 15:00:00*196.56000*196.52000*196.62000*196.49001
06/25/2004 15:05:00*196.52000*196.49001*196.53999*196.46001
06/25/2004 15:10:00*196.49001*196.60001*196.64000*196.49001
06/25/2004 15:15:00*196.60001*196.58000*196.61000*196.50999
06/25/2004 15:20:00*196.58000*196.58000*196.60001*196.53000
06/25/2004 15:25:00*196.58000*196.55000*196.58000*196.52000
06/25/2004 15:30:00*196.55000*196.56000*196.57001*196.50000
06/25/2004 15:35:00*196.56000*196.52000*196.57001*196.50000
06/25/2004 15:40:00*196.52000*196.53000*196.56000*196.50000
06/25/2004 15:45:00*196.53000*196.56000*196.58000*196.49001
06/25/2004 15:50:00*196.56000*196.47000*196.56000*196.45000
06/25/2004 15:55:00*196.47000*196.48000*196.50999*196.44000
06/25/2004 16:00:00*196.56000*196.53000*196.60001*196.50000
06/25/2004 16:05:00*196.50999*196.53999*196.63000*196.45000
06/25/2004 16:10:00*196.53000*196.62000*196.64000*196.45000
06/25/2004 16:15:00*196.62000*196.53999*196.62000*196.48000
06/25/2004 16:20:00*196.56000*196.60001*196.64000*196.44000
06/25/2004 16:25:00*196.52000*196.55000*196.62000*196.48000
06/25/2004 16:30:00*196.59000*196.53000*196.59000*196.45000
06/25/2004 16:35:00*196.52000*196.56000*196.60001*196.44000
06/25/2004 16:40:00*196.53000*196.53000*196.62000*196.45000
06/25/2004 16:45:00*196.47000*196.50000*196.55000*196.23000
06/25/2004 16:50:00*196.49001*196.50000*196.59000*196.44000
06/25/2004 16:55:00*196.55000*196.56000*196.58000*196.46001
06/25/2004 17:00:00*196.50999*196.55000*196.75999*196.47000
