06/29/2005 18:05:00*199.50000*199.53000*199.62000*199.45500
06/29/2005 18:10:00*199.52499*199.53000*199.55000*199.47000
06/29/2005 18:15:00*199.53000*199.52499*199.56000*199.49001
06/29/2005 18:20:00*199.53999*199.48500*199.55000*199.45500
06/29/2005 18:25:00*199.47000*199.47000*199.52000*199.43500
06/29/2005 18:30:00*199.48500*199.46001*199.50999*199.39999
06/29/2005 18:35:00*199.41000*199.47000*199.50000*199.39500
06/29/2005 18:40:00*199.44000*199.48000*199.53000*199.43500
06/29/2005 18:45:00*199.49500*199.42999*199.52000*199.41499
06/29/2005 18:50:00*199.45000*199.46001*199.49001*199.41000
06/29/2005 18:55:00*199.45500*199.53000*199.55000*199.44000
06/29/2005 19:00:00*199.52499*199.61000*199.61000*199.41000
06/29/2005 19:05:00*199.60001*199.56000*199.61000*199.53000
06/29/2005 19:10:00*199.53999*199.56000*199.59000*199.52000
06/29/2005 19:15:00*199.55000*199.59000*199.60001*199.48500
06/29/2005 19:20:00*199.56000*199.59000*199.63000*199.53999
06/29/2005 19:25:00*199.59000*199.75000*199.75000*199.57500
06/29/2005 19:30:00*199.73500*199.73000*199.75999*199.67500
06/29/2005 19:35:00*199.71500*199.67000*199.75000*199.63499
06/29/2005 19:40:00*199.68500*199.71001*199.73000*199.61501
06/29/2005 19:45:00*199.69000*199.66000*199.71001*199.63000
06/29/2005 19:50:00*199.63000*199.65500*199.70000*199.61501
06/29/2005 19:55:00*199.66499*199.60001*199.67000*199.57500
06/29/2005 20:00:00*199.60001*199.53999*199.64999*199.51500
06/29/2005 20:05:00*199.53000*199.64000*199.64500*199.51500
06/29/2005 20:10:00*199.62500*199.60001*199.67999*199.56000
06/29/2005 20:15:00*199.59000*199.53500*199.62500*199.50000
06/29/2005 20:20:00*199.58000*199.47000*199.58501*199.45500
06/29/2005 20:25:00*199.48000*199.45000*199.50000*199.42500
06/29/2005 20:30:00*199.44501*199.53999*199.58000*199.41499
06/29/2005 20:35:00*199.55000*199.58000*199.62000*199.53000
06/29/2005 20:40:00*199.60001*199.56000*199.62500*199.52000
06/29/2005 20:45:00*199.58000*199.57001*199.67999*199.54500
06/29/2005 20:50:00*199.61000*199.63000*199.68500*199.55000
06/29/2005 20:55:00*199.64500*199.71001*199.72000*199.60001
06/29/2005 21:00:00*199.72501*199.59000*199.72501*199.56000
06/29/2005 21:05:00*199.57001*199.58000*199.69000*199.54500
06/29/2005 21:10:00*199.59000*199.57500*199.62000*199.53500
06/29/2005 21:15:00*199.56000*199.54500*199.59000*199.49001
06/29/2005 21:20:00*199.53999*199.52000*199.59000*199.49001
06/29/2005 21:25:00*199.54500*199.50000*199.56000*199.47000
06/29/2005 21:30:00*199.49500*199.50000*199.53999*199.42999
06/29/2005 21:35:00*199.49001*199.45000*199.52499*199.42999
06/29/2005 21:40:00*199.45500*199.34000*199.47000*199.32001
06/29/2005 21:45:00*199.34000*199.37000*199.46001*199.31000
06/29/2005 21:50:00*199.38000*199.31000*199.42000*199.30000
06/29/2005 21:55:00*199.30499*199.31000*199.35001*199.25000
06/29/2005 22:00:00*199.32001*199.37000*199.39999*199.27000
06/29/2005 22:05:00*199.32001*199.35500*199.41499*199.32001
06/29/2005 22:10:00*199.36000*199.37500*199.39999*199.34500
06/29/2005 22:15:00*199.36000*199.32500*199.39500*199.31000
06/29/2005 22:20:00*199.35001*199.36501*199.41000*199.32500
06/29/2005 22:25:00*199.38000*199.37000*199.42000*199.32500
06/29/2005 22:30:00*199.36000*199.38499*199.42000*199.31000
06/29/2005 22:35:00*199.38000*199.36501*199.46001*199.34000
06/29/2005 22:40:00*199.38000*199.35001*199.39999*199.32500
06/29/2005 22:45:00*199.35500*199.25000*199.37500*199.17999
06/29/2005 22:50:00*199.23000*199.23500*199.25999*199.20000
06/29/2005 22:55:00*199.23000*199.24500*199.26500*199.21001
06/29/2005 23:00:00*199.22501*199.20000*199.27000*199.17000
06/29/2005 23:05:00*199.21001*199.22000*199.24001*199.16000
06/29/2005 23:10:00*199.22501*199.17999*199.23000*199.17000
06/29/2005 23:15:00*199.17500*199.19000*199.24001*199.14000
06/29/2005 23:20:00*199.19501*199.19501*199.24001*199.16000
06/29/2005 23:25:00*199.19000*199.24500*199.28000*199.17000
06/29/2005 23:30:00*199.25500*199.25999*199.30000*199.21001
06/29/2005 23:35:00*199.25999*199.29500*199.33000*199.24001
06/29/2005 23:40:00*199.31000*199.30499*199.35001*199.27499
06/29/2005 23:45:00*199.31500*199.25000*199.32500*199.20500
06/29/2005 23:50:00*199.25999*199.28000*199.30000*199.21001
06/29/2005 23:55:00*199.28000*199.32001*199.33000*199.24500
06/30/2005 00:00:00*199.29500*199.25999*199.32500*199.24001
06/30/2005 00:05:00*199.25999*199.23500*199.30499*199.22000
06/30/2005 00:10:00*199.25000*199.23000*199.31000*199.22000
06/30/2005 00:15:00*199.24001*199.28000*199.28999*199.16000
06/30/2005 00:20:00*199.25999*199.28999*199.31000*199.24001
06/30/2005 00:25:00*199.26500*199.27000*199.31000*199.24001
06/30/2005 00:30:00*199.27000*199.24001*199.30000*199.18500
06/30/2005 00:35:00*199.24001*199.25999*199.28000*199.18500
06/30/2005 00:40:00*199.26500*199.28999*199.32500*199.17999
06/30/2005 00:45:00*199.30499*199.28999*199.35500*199.19000
06/30/2005 00:50:00*199.27499*199.28000*199.33000*199.23000
06/30/2005 00:55:00*199.27499*199.34000*199.37000*199.27499
06/30/2005 01:00:00*199.33501*199.35001*199.38000*199.32001
06/30/2005 01:05:00*199.33000*199.31500*199.37500*199.27000
06/30/2005 01:10:00*199.33501*199.28000*199.34000*199.27000
06/30/2005 01:15:00*199.30000*199.45500*199.46500*199.28000
06/30/2005 01:20:00*199.45000*199.42000*199.46001*199.39000
06/30/2005 01:25:00*199.41499*199.39000*199.48000*199.37000
06/30/2005 01:30:00*199.41499*199.41000*199.42999*199.35001
06/30/2005 01:35:00*199.39999*199.37000*199.45000*199.35001
06/30/2005 01:40:00*199.36501*199.42999*199.44000*199.33000
06/30/2005 01:45:00*199.42000*199.35001*199.45000*199.32500
06/30/2005 01:50:00*199.33000*199.29500*199.38499*199.24500
06/30/2005 01:55:00*199.30499*199.31000*199.34500*199.24500
06/30/2005 02:00:00*199.27000*199.23000*199.32001*199.14999
06/30/2005 02:05:00*199.24001*199.21500*199.26500*199.14999
06/30/2005 02:10:00*199.21001*199.39000*199.42000*199.17999
06/30/2005 02:15:00*199.37500*199.38000*199.39500*199.31500
06/30/2005 02:20:00*199.37000*199.28999*199.45000*199.27499
06/30/2005 02:25:00*199.28999*199.28999*199.39999*199.25000
06/30/2005 02:30:00*199.30499*199.14999*199.33501*199.12500
06/30/2005 02:35:00*199.24001*199.25999*199.30499*199.12000
06/30/2005 02:40:00*199.21001*199.25000*199.30000*199.12000
06/30/2005 02:45:00*199.27000*199.22501*199.30000*199.17999
06/30/2005 02:50:00*199.23000*199.17999*199.31000*199.14000
06/30/2005 02:55:00*199.16000*199.17500*199.22000*199.09000
06/30/2005 03:00:00*199.21500*199.31000*199.34000*199.17500
06/30/2005 03:05:00*199.30000*199.25000*199.34000*199.20000
06/30/2005 03:10:00*199.26500*199.25999*199.31000*199.20000
06/30/2005 03:15:00*199.26500*199.17000*199.30000*199.17000
06/30/2005 03:20:00*199.23000*199.17000*199.23500*199.07001
06/30/2005 03:25:00*199.17999*199.23500*199.25000*199.15500
06/30/2005 03:30:00*199.22501*199.32500*199.39000*199.21001
06/30/2005 03:35:00*199.31000*199.23500*199.39000*199.17000
06/30/2005 03:40:00*199.23000*199.18500*199.31000*199.14000
06/30/2005 03:45:00*199.19000*199.16000*199.28000*199.12500
06/30/2005 03:50:00*199.19000*199.16499*199.20000*199.09500
06/30/2005 03:55:00*199.15500*199.13000*199.21001*199.11000
06/30/2005 04:00:00*199.14999*199.14999*199.22000*199.09500
06/30/2005 04:05:00*199.14999*199.14000*199.25999*199.08501
06/30/2005 04:10:00*199.14500*199.12000*199.20000*199.09500
06/30/2005 04:15:00*199.12000*199.20000*199.20500*199.07500
06/30/2005 04:20:00*199.19000*199.12000*199.25999*199.10001
06/30/2005 04:25:00*199.10001*199.17999*199.22000*199.10001
06/30/2005 04:30:00*199.17000*199.22501*199.23500*199.13000
06/30/2005 04:35:00*199.27000*198.86000*199.28999*198.84500
06/30/2005 04:40:00*198.86000*199.09000*199.11501*198.86000
06/30/2005 04:45:00*199.07001*199.08501*199.10001*198.92000
06/30/2005 04:50:00*199.10500*199.03999*199.12000*199.00999
06/30/2005 04:55:00*199.04500*198.89000*199.07001*198.82001
06/30/2005 05:00:00*198.90500*199.07001*199.08501*198.81500
06/30/2005 05:05:00*198.92999*198.85500*199.10500*198.78500
06/30/2005 05:10:00*198.86000*198.66000*198.92000*198.66000
06/30/2005 05:15:00*198.66000*198.73500*198.75999*198.59000
06/30/2005 05:20:00*198.67999*198.53000*198.74001*198.50000
06/30/2005 05:25:00*198.53000*198.38000*198.57001*198.32001
06/30/2005 05:30:00*198.39000*198.38499*198.52499*198.32001
06/30/2005 05:35:00*198.44000*198.44000*198.52000*198.35001
06/30/2005 05:40:00*198.44501*198.45000*198.49001*198.35001
06/30/2005 05:45:00*198.46001*198.53999*198.57001*198.42000
06/30/2005 05:50:00*198.57001*198.53000*198.58000*198.46001
06/30/2005 05:55:00*198.53500*198.50999*198.64999*198.49001
06/30/2005 06:00:00*198.53000*198.62000*198.62000*198.45000
06/30/2005 06:05:00*198.58000*198.59000*198.73000*198.55499
06/30/2005 06:10:00*198.56000*198.72000*198.73000*198.48000
06/30/2005 06:15:00*198.72000*198.64999*198.75000*198.64000
06/30/2005 06:20:00*198.64999*198.71001*198.72501*198.62000
06/30/2005 06:25:00*198.70000*198.72000*198.82001*198.68500
06/30/2005 06:30:00*198.73000*198.59000*198.73000*198.55000
06/30/2005 06:35:00*198.58000*198.55000*198.60001*198.45000
06/30/2005 06:40:00*198.52000*198.45000*198.56000*198.43500
06/30/2005 06:45:00*198.45500*198.50500*198.55000*198.42000
06/30/2005 06:50:00*198.49001*198.45000*198.53999*198.38499
06/30/2005 06:55:00*198.47000*198.48000*198.50999*198.38000
06/30/2005 07:00:00*198.47000*198.50000*198.53000*198.39999
06/30/2005 07:05:00*198.49500*198.53999*198.57001*198.48000
06/30/2005 07:10:00*198.53000*198.50999*198.57001*198.46500
06/30/2005 07:15:00*198.48500*198.34500*198.52000*198.30499
06/30/2005 07:20:00*198.37000*198.32500*198.44000*198.25999
06/30/2005 07:25:00*198.31000*198.27000*198.39000*198.17000
06/30/2005 07:30:00*198.28000*198.27000*198.37000*198.22000
06/30/2005 07:35:00*198.24500*198.39000*198.39500*198.21001
06/30/2005 07:40:00*198.38000*198.21001*198.42000*198.17500
06/30/2005 07:45:00*198.23000*198.27000*198.33501*198.19000
06/30/2005 07:50:00*198.28000*198.28000*198.35001*198.21001
06/30/2005 07:55:00*198.28000*198.33000*198.37000*198.22000
06/30/2005 08:00:00*198.34000*198.38000*198.42000*198.30499
06/30/2005 08:05:00*198.37000*198.39999*198.47000*198.32500
06/30/2005 08:10:00*198.41000*198.49001*198.55000*198.36501
06/30/2005 08:15:00*198.46500*198.64999*198.70500*198.46001
06/30/2005 08:20:00*198.70500*198.59500*198.73000*198.56500
06/30/2005 08:25:00*198.57001*198.56500*198.64000*198.53999
06/30/2005 08:30:00*198.56000*198.63499*198.67000*198.56000
06/30/2005 08:35:00*198.59000*198.61501*198.74001*198.58501
06/30/2005 08:40:00*198.64000*198.67999*198.70500*198.57001
06/30/2005 08:45:00*198.67500*198.64000*198.78000*198.61000
06/30/2005 08:50:00*198.61000*198.37000*198.65500*198.30000
06/30/2005 08:55:00*198.38499*198.36000*198.40500*198.25999
06/30/2005 09:00:00*198.30499*198.42999*198.45500*198.27000
06/30/2005 09:05:00*198.46001*198.58000*198.62000*198.39000
06/30/2005 09:10:00*198.61501*198.65500*198.72000*198.55000
06/30/2005 09:15:00*198.67000*198.63000*198.67500*198.53000
06/30/2005 09:20:00*198.69000*198.60001*198.69000*198.50000
06/30/2005 09:25:00*198.59500*198.63499*198.66000*198.55000
06/30/2005 09:30:00*198.63000*198.71001*198.73000*198.59000
06/30/2005 09:35:00*198.70000*198.62500*198.71001*198.62500
06/30/2005 09:40:00*198.64999*198.50000*198.67000*198.47000
06/30/2005 09:45:00*198.52000*198.57001*198.60001*198.49500
06/30/2005 09:50:00*198.60001*198.57001*198.64000*198.53500
06/30/2005 09:55:00*198.57500*198.66499*198.78999*198.57001
06/30/2005 10:00:00*198.70000*198.70000*198.75000*198.60500
06/30/2005 10:05:00*198.72501*198.66499*198.77000*198.62500
06/30/2005 10:10:00*198.66000*198.65500*198.75000*198.58501
06/30/2005 10:15:00*198.67500*198.63000*198.73000*198.60001
06/30/2005 10:20:00*198.63000*198.61501*198.73000*198.61000
06/30/2005 10:25:00*198.63000*198.78999*198.82001*198.61000
06/30/2005 10:30:00*198.78500*198.82500*198.82500*198.66000
06/30/2005 10:35:00*198.82001*198.75000*198.89000*198.72501
06/30/2005 10:40:00*198.78000*198.84500*198.87000*198.74001
06/30/2005 10:45:00*198.83000*198.82001*198.89000*198.74500
06/30/2005 10:50:00*198.80000*198.84500*198.89500*198.78000
06/30/2005 10:55:00*198.84500*198.74001*198.89000*198.62500
06/30/2005 11:00:00*198.75000*198.64500*198.81000*198.61000
06/30/2005 11:05:00*198.61000*198.62500*198.68500*198.53999
06/30/2005 11:10:00*198.63000*198.72000*198.74001*198.59000
06/30/2005 11:15:00*198.72000*198.84000*198.87000*198.63000
06/30/2005 11:20:00*198.82001*198.92500*198.96001*198.77000
06/30/2005 11:25:00*198.91000*198.78000*198.92500*198.78000
06/30/2005 11:30:00*198.78500*198.67999*198.84000*198.62500
06/30/2005 11:35:00*198.74001*198.81000*198.89000*198.67999
06/30/2005 11:40:00*198.78500*198.89000*198.92000*198.75500
06/30/2005 11:45:00*198.86501*198.92999*198.99001*198.85001
06/30/2005 11:50:00*198.94000*198.88000*199.02000*198.85500
06/30/2005 11:55:00*198.86501*198.84000*198.92000*198.77000
06/30/2005 12:00:00*198.81000*198.86000*198.91000*198.81000
06/30/2005 12:05:00*198.87000*198.89000*198.97501*198.84000
06/30/2005 12:10:00*198.87000*198.91000*198.94000*198.80499
06/30/2005 12:15:00*198.92000*198.90500*199.00999*198.89000
06/30/2005 12:20:00*198.90500*198.85500*198.96001*198.82500
06/30/2005 12:25:00*198.88499*198.86000*198.92999*198.76500
06/30/2005 12:30:00*198.87000*198.85001*198.93500*198.82500
06/30/2005 12:35:00*198.84000*198.81000*198.92000*198.77000
06/30/2005 12:40:00*198.81000*198.81500*198.89999*198.75999
06/30/2005 12:45:00*198.82001*198.92999*198.97000*198.78000
06/30/2005 12:50:00*198.88000*198.89999*198.92999*198.78000
06/30/2005 12:55:00*198.86501*198.81000*198.89999*198.75500
06/30/2005 13:00:00*198.80000*198.75000*198.86000*198.73000
06/30/2005 13:05:00*198.77000*198.82001*198.88000*198.75000
06/30/2005 13:10:00*198.80000*198.75999*198.83000*198.73000
06/30/2005 13:15:00*198.75999*198.73000*198.80000*198.70000
06/30/2005 13:20:00*198.73000*198.73000*198.82001*198.69000
06/30/2005 13:25:00*198.74001*198.75500*198.78999*198.70000
06/30/2005 13:30:00*198.75500*198.76500*198.78999*198.71001
06/30/2005 13:35:00*198.75000*198.69000*198.81000*198.66000
06/30/2005 13:40:00*198.73000*198.71001*198.75000*198.66499
06/30/2005 13:45:00*198.67999*198.67000*198.72000*198.64500
06/30/2005 13:50:00*198.66000*198.73000*198.73000*198.62500
06/30/2005 13:55:00*198.67500*198.70000*198.75000*198.64500
06/30/2005 14:00:00*198.67500*198.67000*198.70000*198.60500
06/30/2005 14:05:00*198.62000*198.62500*198.69000*198.58501
06/30/2005 14:10:00*198.63000*198.67500*198.67500*198.55000
06/30/2005 14:15:00*198.67000*198.63499*198.80499*198.60500
06/30/2005 14:20:00*198.64000*198.63499*198.76500*198.52499
06/30/2005 14:25:00*198.64000*198.42999*198.66000*198.30499
06/30/2005 14:30:00*198.42000*198.36501*198.44000*198.31000
06/30/2005 14:35:00*198.39999*198.45000*198.47501*198.34000
06/30/2005 14:40:00*198.45500*198.52499*198.56000*198.40500
06/30/2005 14:45:00*198.53999*198.48000*198.58501*198.45000
06/30/2005 14:50:00*198.49001*198.52499*198.57001*198.44000
06/30/2005 14:55:00*198.52000*198.49001*198.57001*198.44000
06/30/2005 15:00:00*198.50000*198.43500*198.58000*198.39999
06/30/2005 15:05:00*198.42999*198.43500*198.48500*198.40500
06/30/2005 15:10:00*198.44501*198.56000*198.59500*198.39999
06/30/2005 15:15:00*198.53500*198.67500*198.67500*198.53000
06/30/2005 15:20:00*198.66000*198.67000*198.72000*198.62000
06/30/2005 15:25:00*198.67999*198.71001*198.72501*198.61000
06/30/2005 15:30:00*198.70000*198.57001*198.74001*198.52499
06/30/2005 15:35:00*198.58000*198.67000*198.70500*198.52000
06/30/2005 15:40:00*198.67999*198.67000*198.72000*198.61000
06/30/2005 15:45:00*198.67000*198.62000*198.72000*198.60001
06/30/2005 15:50:00*198.64000*198.70000*198.75000*198.61000
06/30/2005 15:55:00*198.69000*198.69000*198.75000*198.66000
06/30/2005 16:00:00*198.64999*198.72000*198.74001*198.64500
06/30/2005 16:05:00*198.71001*198.56500*198.74001*198.56000
06/30/2005 16:10:00*198.57500*198.57001*198.63000*198.52000
06/30/2005 16:15:00*198.56500*198.62000*198.67000*198.52499
06/30/2005 16:20:00*198.58501*198.67000*198.69000*198.56000
06/30/2005 16:25:00*198.67999*198.70000*198.75000*198.63499
06/30/2005 16:30:00*198.68500*198.67500*198.75000*198.64500
06/30/2005 16:35:00*198.69000*198.69501*198.70500*198.61501
06/30/2005 16:40:00*198.70500*198.70500*198.73000*198.64000
06/30/2005 16:45:00*198.68500*198.69501*198.72000*198.61501
06/30/2005 16:50:00*198.67500*198.63000*198.71500*198.62500
06/30/2005 16:55:00*198.64500*198.64500*198.69501*198.60001
06/30/2005 17:00:00*198.63000*198.73500*198.75000*198.61000
