11/14/2004 17:05:00*195.95000*195.89999*195.98000*195.89999
11/14/2004 17:10:00*195.89999*195.88000*195.89999*195.86000
11/14/2004 17:15:00*195.88000*195.99001*195.99001*195.88000
11/14/2004 17:20:00*195.99001*196.10001*196.11000*195.99001
11/14/2004 17:25:00*196.10001*196.08000*196.14999*196.07001
11/14/2004 17:30:00*196.08000*196.06000*196.09000*196.03999
11/14/2004 17:35:00*196.06000*196.03999*196.07001*196.02000
11/14/2004 17:40:00*196.03999*195.97000*196.05000*195.97000
11/14/2004 17:45:00*195.97000*196.06000*196.11000*195.96001
11/14/2004 17:50:00*196.06000*196.00999*196.08000*196.00999
11/14/2004 17:55:00*196.00999*196.03999*196.05000*196.00000
11/14/2004 18:00:00*196.03999*195.86000*196.05000*195.83000
11/14/2004 18:05:00*195.86000*195.89000*195.98000*195.86000
11/14/2004 18:10:00*195.89000*195.84000*195.96001*195.81000
11/14/2004 18:15:00*195.84000*195.85001*195.89999*195.81000
11/14/2004 18:20:00*195.85001*195.87000*195.91000*195.80000
11/14/2004 18:25:00*195.87000*195.89000*195.89000*195.80000
11/14/2004 18:30:00*195.89000*195.87000*195.91000*195.78000
11/14/2004 18:35:00*195.87000*195.92999*195.92999*195.86000
11/14/2004 18:40:00*195.92999*195.75000*195.92999*195.75000
11/14/2004 18:45:00*195.75000*195.74001*195.83000*195.70000
11/14/2004 18:50:00*195.74001*195.75000*195.82001*195.70000
11/14/2004 18:55:00*195.75000*195.71001*195.80000*195.67999
11/14/2004 19:00:00*195.71001*195.70000*195.80000*195.63000
11/14/2004 19:05:00*195.70000*195.71001*195.78999*195.67000
11/14/2004 19:10:00*195.71001*195.63000*195.73000*195.62000
11/14/2004 19:15:00*195.63000*195.61000*195.69000*195.58000
11/14/2004 19:20:00*195.61000*195.50999*195.61000*195.34000
11/14/2004 19:25:00*195.50999*195.49001*195.56000*195.41000
11/14/2004 19:30:00*195.49001*195.44000*195.49001*195.37000
11/14/2004 19:35:00*195.44000*195.36000*195.46001*195.36000
11/14/2004 19:40:00*195.36000*195.21001*195.41000*195.14999
11/14/2004 19:45:00*195.21001*195.22000*195.27000*195.07001
11/14/2004 19:50:00*195.22000*195.50000*195.50000*195.22000
11/14/2004 19:55:00*195.50000*195.47000*195.60001*195.42999
11/14/2004 20:00:00*195.47000*195.45000*195.49001*195.38000
11/14/2004 20:05:00*195.45000*195.58000*195.62000*195.39999
11/14/2004 20:10:00*195.58000*195.63000*195.69000*195.56000
11/14/2004 20:15:00*195.63000*195.60001*195.64999*195.57001
11/14/2004 20:20:00*195.60001*195.55000*195.66000*195.52000
11/14/2004 20:25:00*195.55000*195.39000*195.57001*195.37000
11/14/2004 20:30:00*195.39000*195.36000*195.39999*195.28000
11/14/2004 20:35:00*195.36000*195.25999*195.37000*195.21001
11/14/2004 20:40:00*195.25999*195.37000*195.39999*195.16000
11/14/2004 20:45:00*195.37000*195.42999*195.47000*195.34000
11/14/2004 20:50:00*195.42999*195.53000*195.55000*195.41000
11/14/2004 20:55:00*195.53000*195.53000*195.57001*195.45000
11/14/2004 21:00:00*195.53000*195.53999*195.56000*195.49001
11/14/2004 21:05:00*195.53999*195.53999*195.58000*195.53000
11/14/2004 21:10:00*195.53999*195.58000*195.60001*195.53999
11/14/2004 21:15:00*195.58000*195.60001*195.63000*195.55000
11/14/2004 21:20:00*195.60001*195.58000*195.60001*195.53999
11/14/2004 21:25:00*195.58000*195.57001*195.61000*195.50000
11/14/2004 21:30:00*195.57001*195.55000*195.58000*195.52000
11/14/2004 21:35:00*195.55000*195.59000*195.61000*195.55000
11/14/2004 21:40:00*195.59000*195.63000*195.64999*195.57001
11/14/2004 21:45:00*195.63000*195.58000*195.67999*195.55000
11/14/2004 21:50:00*195.58000*195.61000*195.61000*195.56000
11/14/2004 21:55:00*195.61000*195.63000*195.64000*195.59000
11/14/2004 22:00:00*195.63000*195.67999*195.69000*195.62000
11/14/2004 22:05:00*195.67999*195.67000*195.73000*195.66000
11/14/2004 22:10:00*195.67000*195.66000*195.67000*195.66000
11/14/2004 22:15:00*195.66000*195.67000*195.70000*195.66000
11/14/2004 22:20:00*195.67000*195.70000*195.71001*195.64000
11/14/2004 22:25:00*195.70000*195.67000*195.70000*195.64999
11/14/2004 22:30:00*195.67000*195.67000*195.69000*195.64000
11/14/2004 22:35:00*195.67000*195.66000*195.70000*195.64000
11/14/2004 22:40:00*195.66000*195.67999*195.74001*195.66000
11/14/2004 22:45:00*195.67999*195.69000*195.72000*195.67000
11/14/2004 22:50:00*195.69000*195.67000*195.69000*195.45000
11/14/2004 22:55:00*195.67000*195.67000*195.69000*195.64000
11/14/2004 23:00:00*195.67000*195.64999*195.67000*195.62000
11/14/2004 23:05:00*195.64999*195.62000*195.67000*195.61000
11/14/2004 23:10:00*195.62000*195.62000*195.64999*195.59000
11/14/2004 23:15:00*195.62000*195.61000*195.64000*195.61000
11/14/2004 23:20:00*195.61000*195.63000*195.63000*195.59000
11/14/2004 23:25:00*195.63000*195.63000*195.63000*195.62000
11/14/2004 23:30:00*195.63000*195.63000*195.63000*195.60001
11/14/2004 23:35:00*195.63000*195.55000*195.63000*195.53000
11/14/2004 23:40:00*195.55000*195.53999*195.55000*195.50000
11/14/2004 23:45:00*195.53999*195.55000*195.58000*195.49001
11/14/2004 23:50:00*195.55000*195.47000*195.55000*195.46001
11/14/2004 23:55:00*195.47000*195.53000*195.56000*195.47000
11/15/2004 00:00:00*195.53000*195.55000*195.56000*195.48000
11/15/2004 00:05:00*195.55000*195.47000*195.57001*195.47000
11/15/2004 00:10:00*195.47000*195.49001*195.52000*195.47000
11/15/2004 00:15:00*195.49001*195.56000*195.56000*195.47000
11/15/2004 00:20:00*195.56000*195.53000*195.56000*195.50000
11/15/2004 00:25:00*195.53000*195.59000*195.62000*195.53000
11/15/2004 00:30:00*195.59000*195.59000*195.59000*195.53000
11/15/2004 00:35:00*195.59000*195.58000*195.59000*195.53000
11/15/2004 00:40:00*195.58000*195.60001*195.60001*195.55000
11/15/2004 00:45:00*195.60001*195.61000*195.64000*195.58000
11/15/2004 00:50:00*195.61000*195.60001*195.64000*195.56000
11/15/2004 00:55:00*195.60001*195.56000*195.61000*195.56000
11/15/2004 01:00:00*195.56000*195.53999*195.56000*195.50000
11/15/2004 01:05:00*195.53999*195.53999*195.59000*195.52000
11/15/2004 01:10:00*195.53999*195.56000*195.56000*195.48000
11/15/2004 01:15:00*195.56000*195.50000*195.56000*195.49001
11/15/2004 01:20:00*195.50000*195.53999*195.55000*195.50000
11/15/2004 01:25:00*195.53999*195.46001*195.53999*195.46001
11/15/2004 01:30:00*195.46001*195.42999*195.50999*195.42000
11/15/2004 01:35:00*195.42999*195.45000*195.50999*195.39999
11/15/2004 01:40:00*195.45000*195.48000*195.50999*195.39999
11/15/2004 01:45:00*195.48000*195.39999*195.50999*195.23000
11/15/2004 01:50:00*195.39999*195.39000*195.42999*195.35001
11/15/2004 01:55:00*195.39000*195.39000*195.39999*195.33000
11/15/2004 02:00:00*195.39000*195.33000*195.39000*195.28000
11/15/2004 02:05:00*195.33000*195.38000*195.42999*195.33000
11/15/2004 02:10:00*195.38000*195.48000*195.48000*195.38000
11/15/2004 02:15:00*195.48000*195.56000*195.56000*195.47000
11/15/2004 02:20:00*195.56000*195.60001*195.60001*195.53000
11/15/2004 02:25:00*195.60001*195.60001*195.64999*195.56000
11/15/2004 02:30:00*195.60001*195.59000*195.63000*195.53999
11/15/2004 02:35:00*195.59000*195.57001*195.62000*195.52000
11/15/2004 02:40:00*195.57001*195.60001*195.62000*195.52000
11/15/2004 02:45:00*195.60001*195.47000*195.60001*195.47000
11/15/2004 02:50:00*195.47000*195.55000*195.57001*195.44000
11/15/2004 02:55:00*195.55000*195.53999*195.58000*195.49001
11/15/2004 03:00:00*195.53999*195.59000*195.61000*195.50999
11/15/2004 03:05:00*195.59000*195.78000*195.80000*195.59000
11/15/2004 03:10:00*195.78000*195.78000*195.84000*195.75000
11/15/2004 03:15:00*195.78000*195.60001*195.80000*195.56000
11/15/2004 03:20:00*195.60001*195.69000*195.74001*195.58000
11/15/2004 03:25:00*195.69000*195.55000*195.74001*195.55000
11/15/2004 03:30:00*195.55000*195.56000*195.59000*195.50000
11/15/2004 03:35:00*195.56000*195.60001*195.60001*195.53999
11/15/2004 03:40:00*195.60001*195.64000*195.66000*195.59000
11/15/2004 03:45:00*195.64000*195.70000*195.72000*195.63000
11/15/2004 03:50:00*195.70000*195.74001*195.74001*195.67999
11/15/2004 03:55:00*195.74001*195.71001*195.75000*195.67000
11/15/2004 04:00:00*195.71001*195.61000*195.71001*195.61000
11/15/2004 04:05:00*195.61000*195.64000*195.64000*195.50999
11/15/2004 04:10:00*195.64000*195.66000*195.69000*195.60001
11/15/2004 04:15:00*195.66000*195.67999*195.73000*195.61000
11/15/2004 04:20:00*195.67999*195.67999*195.70000*195.64999
11/15/2004 04:25:00*195.67999*195.67000*195.72000*195.64000
11/15/2004 04:30:00*195.67000*195.66000*195.71001*195.58000
11/15/2004 04:35:00*195.66000*195.74001*195.78000*195.64999
11/15/2004 04:40:00*195.74001*195.78999*195.83000*195.70000
11/15/2004 04:45:00*195.78999*195.62000*195.80000*195.62000
11/15/2004 04:50:00*195.62000*195.62000*195.67999*195.57001
11/15/2004 04:55:00*195.62000*195.57001*195.64000*195.57001
11/15/2004 05:00:00*195.57001*195.60001*195.66000*195.53999
11/15/2004 05:05:00*195.60001*195.69000*195.72000*195.60001
11/15/2004 05:10:00*195.69000*195.62000*195.73000*195.62000
11/15/2004 05:15:00*195.62000*195.64999*195.64999*195.62000
11/15/2004 05:20:00*195.64999*195.64000*195.70000*195.62000
11/15/2004 05:25:00*195.64000*195.63000*195.70000*195.61000
11/15/2004 05:30:00*195.63000*195.56000*195.63000*195.53000
11/15/2004 05:35:00*195.56000*195.50999*195.57001*195.47000
11/15/2004 05:40:00*195.50999*195.47000*195.56000*195.37000
11/15/2004 05:45:00*195.47000*195.23000*195.47000*195.22000
11/15/2004 05:50:00*195.23000*195.42000*195.42999*195.23000
11/15/2004 05:55:00*195.42000*195.49001*195.53000*195.39000
11/15/2004 06:00:00*195.49001*195.42000*195.49001*195.38000
11/15/2004 06:05:00*195.42000*195.47000*195.49001*195.32001
11/15/2004 06:10:00*195.47000*195.44000*195.47000*195.38000
11/15/2004 06:15:00*195.44000*195.50999*195.55000*195.42000
11/15/2004 06:20:00*195.50999*195.55000*195.57001*195.50999
11/15/2004 06:25:00*195.55000*195.56000*195.59000*195.52000
11/15/2004 06:30:00*195.56000*195.53999*195.58000*195.52000
11/15/2004 06:35:00*195.53999*195.45000*195.53999*195.42000
11/15/2004 06:40:00*195.45000*195.42999*195.47000*195.39999
11/15/2004 06:45:00*195.42999*195.42000*195.46001*195.42000
11/15/2004 06:50:00*195.42000*195.47000*195.49001*195.42000
11/15/2004 06:55:00*195.47000*195.49001*195.49001*195.41000
11/15/2004 07:00:00*195.49001*195.50000*195.50999*195.42999
11/15/2004 07:05:00*195.50000*195.53000*195.53000*195.45000
11/15/2004 07:10:00*195.53000*195.49001*195.53000*195.45000
11/15/2004 07:15:00*195.49001*195.41000*195.50999*195.39000
11/15/2004 07:20:00*195.41000*195.48000*195.48000*195.39999
11/15/2004 07:25:00*195.48000*195.52000*195.55000*195.48000
11/15/2004 07:30:00*195.52000*195.50999*195.55000*195.47000
11/15/2004 07:35:00*195.50999*195.55000*195.57001*195.50000
11/15/2004 07:40:00*195.55000*195.48000*195.55000*195.44000
11/15/2004 07:45:00*195.48000*195.39000*195.52000*195.37000
11/15/2004 07:50:00*195.39000*195.38000*195.46001*195.36000
11/15/2004 07:55:00*195.38000*195.39999*195.42000*195.32001
11/15/2004 08:00:00*195.39999*195.32001*195.45000*195.28000
11/15/2004 08:05:00*195.32001*195.32001*195.34000*195.25999
11/15/2004 08:10:00*195.32001*195.24001*195.32001*195.22000
11/15/2004 08:15:00*195.24001*195.31000*195.33000*195.22000
11/15/2004 08:20:00*195.31000*195.35001*195.36000*195.24001
11/15/2004 08:25:00*195.35001*195.32001*195.42999*195.28000
11/15/2004 08:30:00*195.32001*195.28999*195.35001*195.24001
11/15/2004 08:35:00*195.28999*195.22000*195.31000*195.19000
11/15/2004 08:40:00*195.22000*195.27000*195.28999*195.20000
11/15/2004 08:45:00*195.27000*195.22000*195.31000*195.17999
11/15/2004 08:50:00*195.22000*195.14999*195.23000*195.10001
11/15/2004 08:55:00*195.14999*195.13000*195.19000*195.10001
11/15/2004 09:00:00*195.13000*195.07001*195.14999*195.07001
11/15/2004 09:05:00*195.07001*195.17999*195.22000*195.07001
11/15/2004 09:10:00*195.17999*195.14000*195.20000*195.12000
11/15/2004 09:15:00*195.14000*195.25000*195.28000*195.13000
11/15/2004 09:20:00*195.25000*195.19000*195.28999*195.17000
11/15/2004 09:25:00*195.19000*195.17000*195.30000*195.14999
11/15/2004 09:30:00*195.17000*195.22000*195.23000*195.12000
11/15/2004 09:35:00*195.22000*195.24001*195.27000*195.19000
11/15/2004 09:40:00*195.24001*195.17999*195.25000*195.08000
11/15/2004 09:45:00*195.17999*195.14000*195.24001*195.12000
11/15/2004 09:50:00*195.14000*195.14999*195.20000*195.12000
11/15/2004 09:55:00*195.14999*195.11000*195.17000*195.07001
11/15/2004 10:00:00*195.11000*195.16000*195.21001*195.11000
11/15/2004 10:05:00*195.16000*195.12000*195.19000*195.06000
11/15/2004 10:10:00*195.12000*195.14999*195.20000*195.10001
11/15/2004 10:15:00*195.14999*195.16000*195.21001*195.12000
11/15/2004 10:20:00*195.16000*195.23000*195.27000*195.16000
11/15/2004 10:25:00*195.23000*195.25999*195.31000*195.21001
11/15/2004 10:30:00*195.25999*195.24001*195.30000*195.21001
11/15/2004 10:35:00*195.24001*195.28000*195.31000*195.20000
11/15/2004 10:40:00*195.28000*195.20000*195.28000*195.19000
11/15/2004 10:45:00*195.20000*195.05000*195.30000*195.00999
11/15/2004 10:50:00*195.05000*195.06000*195.11000*195.00999
11/15/2004 10:55:00*195.06000*195.11000*195.14000*195.02000
11/15/2004 11:00:00*195.11000*195.23000*195.27000*195.05000
11/15/2004 11:05:00*195.23000*195.19000*195.25999*195.13000
11/15/2004 11:10:00*195.19000*195.17999*195.19000*195.11000
11/15/2004 11:15:00*195.17999*195.22000*195.24001*195.13000
11/15/2004 11:20:00*195.22000*195.23000*195.30000*195.22000
11/15/2004 11:25:00*195.23000*195.27000*195.31000*195.19000
11/15/2004 11:30:00*195.27000*195.14999*195.28999*195.14999
11/15/2004 11:35:00*195.14999*195.11000*195.17000*195.06000
11/15/2004 11:40:00*195.11000*195.13000*195.16000*195.08000
11/15/2004 11:45:00*195.13000*195.11000*195.13000*195.07001
11/15/2004 11:50:00*195.11000*195.06000*195.14000*195.03999
11/15/2004 11:55:00*195.06000*194.97000*195.06000*194.89000
11/15/2004 12:00:00*194.97000*194.92000*195.00999*194.88000
11/15/2004 12:05:00*194.92000*194.82001*194.95000*194.78999
11/15/2004 12:10:00*194.82001*194.84000*194.84000*194.75999
11/15/2004 12:15:00*194.84000*194.81000*194.85001*194.73000
11/15/2004 12:20:00*194.81000*194.66000*194.81000*194.66000
11/15/2004 12:25:00*194.66000*194.75000*194.78000*194.66000
11/15/2004 12:30:00*194.75000*194.63000*194.75000*194.59000
11/15/2004 12:35:00*194.63000*194.63000*194.64999*194.49001
11/15/2004 12:40:00*194.63000*194.61000*194.66000*194.59000
11/15/2004 12:45:00*194.61000*194.57001*194.62000*194.52000
11/15/2004 12:50:00*194.57001*194.57001*194.61000*194.52000
11/15/2004 12:55:00*194.57001*194.42999*194.59000*194.34000
11/15/2004 13:00:00*194.42999*194.46001*194.56000*194.41000
11/15/2004 13:05:00*194.46001*194.55000*194.55000*194.45000
11/15/2004 13:10:00*194.55000*194.60001*194.60001*194.50999
11/15/2004 13:15:00*194.60001*194.57001*194.60001*194.52000
11/15/2004 13:20:00*194.57001*194.57001*194.60001*194.56000
11/15/2004 13:25:00*194.57001*194.55000*194.62000*194.49001
11/15/2004 13:30:00*194.55000*194.35001*194.56000*194.31000
11/15/2004 13:35:00*194.35001*194.37000*194.45000*194.35001
11/15/2004 13:40:00*194.37000*194.39000*194.41000*194.32001
11/15/2004 13:45:00*194.39000*194.45000*194.49001*194.39000
11/15/2004 13:50:00*194.45000*194.47000*194.50999*194.44000
11/15/2004 13:55:00*194.47000*194.48000*194.53999*194.44000
11/15/2004 14:00:00*194.48000*194.47000*194.52000*194.45000
11/15/2004 14:05:00*194.47000*194.41000*194.50000*194.39000
11/15/2004 14:10:00*194.41000*194.38000*194.42999*194.36000
11/15/2004 14:15:00*194.38000*194.39999*194.41000*194.35001
11/15/2004 14:20:00*194.39999*194.35001*194.42000*194.34000
11/15/2004 14:25:00*194.35001*194.28999*194.36000*194.28999
11/15/2004 14:30:00*194.28999*194.25999*194.32001*194.25000
11/15/2004 14:35:00*194.25999*194.27000*194.31000*194.22000
11/15/2004 14:40:00*194.27000*194.28000*194.30000*194.24001
11/15/2004 14:45:00*194.28000*194.25999*194.33000*194.24001
11/15/2004 14:50:00*194.25999*194.30000*194.30000*194.23000
11/15/2004 14:55:00*194.30000*194.39999*194.39999*194.25999
11/15/2004 15:00:00*194.39999*194.34000*194.42000*194.30000
11/15/2004 15:05:00*194.34000*194.36000*194.37000*194.30000
11/15/2004 15:10:00*194.36000*194.36000*194.39999*194.34000
11/15/2004 15:15:00*194.36000*194.37000*194.39000*194.32001
11/15/2004 15:20:00*194.37000*194.36000*194.39000*194.32001
11/15/2004 15:25:00*194.36000*194.36000*194.37000*194.32001
11/15/2004 15:30:00*194.36000*194.39999*194.39999*194.34000
11/15/2004 15:35:00*194.39999*194.39999*194.39999*194.36000
11/15/2004 15:40:00*194.39999*194.37000*194.42999*194.33000
11/15/2004 15:45:00*194.37000*194.39999*194.42000*194.35001
11/15/2004 15:50:00*194.39999*194.39000*194.42000*194.38000
11/15/2004 15:55:00*194.39000*194.38000*194.39000*194.30000
11/15/2004 16:00:00*194.38000*194.36000*194.42000*194.28999
