11/22/2005 17:05:00*204.48000*204.39000*204.50999*204.37000
11/22/2005 17:10:00*204.39000*204.48000*204.48000*204.38000
11/22/2005 17:15:00*204.48000*204.48000*204.49001*204.47000
11/22/2005 17:20:00*204.48000*204.39999*204.49001*204.38000
11/22/2005 17:25:00*204.39999*204.48000*204.49001*204.39999
11/22/2005 17:30:00*204.48000*204.48000*204.52000*204.47000
11/22/2005 17:35:00*204.48000*204.49001*204.49001*204.46001
11/22/2005 17:40:00*204.49001*204.50999*204.52000*204.46001
11/22/2005 17:45:00*204.50999*204.49001*204.53999*204.47000
11/22/2005 17:50:00*204.49001*204.50000*204.50999*204.47000
11/22/2005 17:55:00*204.50000*204.50999*204.50999*204.48000
11/22/2005 18:00:00*204.50999*204.53000*204.53000*204.50000
11/22/2005 18:05:00*204.53000*204.44000*204.53000*204.42000
11/22/2005 18:10:00*204.44000*204.50000*204.50000*204.42000
11/22/2005 18:15:00*204.50000*204.50999*204.50999*204.47000
11/22/2005 18:20:00*204.50999*204.56000*204.57001*204.48000
11/22/2005 18:25:00*204.56000*204.56000*204.58000*204.53999
11/22/2005 18:30:00*204.56000*204.58000*204.59000*204.52000
11/22/2005 18:35:00*204.58000*204.58000*204.59000*204.52000
11/22/2005 18:40:00*204.58000*204.56000*204.58000*204.53000
11/22/2005 18:45:00*204.56000*204.56000*204.58000*204.53000
11/22/2005 18:50:00*204.56000*204.61000*204.64000*204.56000
11/22/2005 18:55:00*204.61000*204.60001*204.61000*204.58000
11/22/2005 19:00:00*204.60001*204.56000*204.62000*204.55000
11/22/2005 19:05:00*204.56000*204.50000*204.56000*204.49001
11/22/2005 19:10:00*204.50000*204.47000*204.52000*204.47000
11/22/2005 19:15:00*204.47000*204.44000*204.49001*204.42999
11/22/2005 19:20:00*204.44000*204.47000*204.47000*204.41000
11/22/2005 19:25:00*204.47000*204.42000*204.52000*204.37000
11/22/2005 19:30:00*204.42000*204.41000*204.42999*204.35001
11/22/2005 19:35:00*204.41000*204.36000*204.41000*204.31000
11/22/2005 19:40:00*204.36000*204.38000*204.38000*204.32001
11/22/2005 19:45:00*204.38000*204.39999*204.42999*204.35001
11/22/2005 19:50:00*204.39999*204.41000*204.42000*204.38000
11/22/2005 19:55:00*204.41000*204.42000*204.42000*204.35001
11/22/2005 20:00:00*204.42000*204.44000*204.45000*204.37000
11/22/2005 20:05:00*204.44000*204.42999*204.46001*204.39999
11/22/2005 20:10:00*204.42999*204.39999*204.42999*204.39000
11/22/2005 20:15:00*204.39999*204.36000*204.39999*204.28999
11/22/2005 20:20:00*204.36000*204.32001*204.37000*204.30000
11/22/2005 20:25:00*204.32001*204.30000*204.32001*204.28000
11/22/2005 20:30:00*204.30000*204.28999*204.33000*204.27000
11/22/2005 20:35:00*204.28999*204.24001*204.28999*204.21001
11/22/2005 20:40:00*204.24001*204.25000*204.25999*204.17999
11/22/2005 20:45:00*204.25000*204.27000*204.27000*204.22000
11/22/2005 20:50:00*204.27000*204.28000*204.30000*204.24001
11/22/2005 20:55:00*204.28000*204.31000*204.32001*204.25000
11/22/2005 21:00:00*204.31000*204.28000*204.33000*204.25999
11/22/2005 21:05:00*204.28000*204.28000*204.32001*204.25999
11/22/2005 21:10:00*204.28000*204.32001*204.35001*204.23000
11/22/2005 21:15:00*204.32001*204.25000*204.32001*204.24001
11/22/2005 21:20:00*204.25000*204.25000*204.27000*204.20000
11/22/2005 21:25:00*204.25000*204.22000*204.25999*204.21001
11/22/2005 21:30:00*204.22000*204.20000*204.23000*204.20000
11/22/2005 21:35:00*204.20000*204.23000*204.28000*204.19000
11/22/2005 21:40:00*204.23000*204.25000*204.27000*204.22000
11/22/2005 21:45:00*204.25000*204.25000*204.25999*204.20000
11/22/2005 21:50:00*204.25000*204.25000*204.25999*204.22000
11/22/2005 21:55:00*204.25000*204.25000*204.25999*204.23000
11/22/2005 22:00:00*204.25000*204.20000*204.25000*204.20000
11/22/2005 22:05:00*204.20000*204.25000*204.28000*204.20000
11/22/2005 22:10:00*204.25000*204.25000*204.27000*204.23000
11/22/2005 22:15:00*204.25000*204.25999*204.25999*204.24001
11/22/2005 22:20:00*204.25999*204.25999*204.25999*204.23000
11/22/2005 22:25:00*204.25999*204.24001*204.27000*204.23000
11/22/2005 22:30:00*204.24001*204.27000*204.27000*204.23000
11/22/2005 22:35:00*204.27000*204.30000*204.30000*204.25999
11/22/2005 22:40:00*204.30000*204.32001*204.32001*204.28000
11/22/2005 22:45:00*204.32001*204.25999*204.33000*204.24001
11/22/2005 22:50:00*204.25999*204.24001*204.27000*204.21001
11/22/2005 22:55:00*204.24001*204.28000*204.28000*204.22000
11/22/2005 23:00:00*204.28000*204.25999*204.28000*204.25000
11/22/2005 23:05:00*204.25999*204.25000*204.27000*204.20000
11/22/2005 23:10:00*204.25000*204.28000*204.28000*204.19000
11/22/2005 23:15:00*204.28000*204.31000*204.34000*204.27000
11/22/2005 23:20:00*204.31000*204.33000*204.34000*204.25999
11/22/2005 23:25:00*204.33000*204.37000*204.38000*204.28000
11/22/2005 23:30:00*204.37000*204.32001*204.37000*204.30000
11/22/2005 23:35:00*204.32001*204.30000*204.34000*204.27000
11/22/2005 23:40:00*204.30000*204.25999*204.31000*204.25000
11/22/2005 23:45:00*204.25999*204.22000*204.27000*204.22000
11/22/2005 23:50:00*204.22000*204.28999*204.28999*204.20000
11/22/2005 23:55:00*204.28999*204.24001*204.32001*204.23000
11/23/2005 00:00:00*204.24001*204.25000*204.27000*204.23000
11/23/2005 00:05:00*204.25000*204.23000*204.25000*204.22000
11/23/2005 00:10:00*204.23000*204.28999*204.33000*204.23000
11/23/2005 00:15:00*204.28999*204.32001*204.32001*204.25999
11/23/2005 00:20:00*204.32001*204.30000*204.34000*204.28000
11/23/2005 00:25:00*204.30000*204.34000*204.35001*204.28999
11/23/2005 00:30:00*204.34000*204.35001*204.35001*204.30000
11/23/2005 00:35:00*204.35001*204.35001*204.36000*204.30000
11/23/2005 00:40:00*204.35001*204.37000*204.37000*204.34000
11/23/2005 00:45:00*204.37000*204.36000*204.37000*204.34000
11/23/2005 00:50:00*204.36000*204.37000*204.39000*204.35001
11/23/2005 00:55:00*204.37000*204.42999*204.42999*204.34000
11/23/2005 01:00:00*204.42999*204.39999*204.42999*204.37000
11/23/2005 01:05:00*204.39999*204.37000*204.41000*204.36000
11/23/2005 01:10:00*204.37000*204.27000*204.37000*204.27000
11/23/2005 01:15:00*204.27000*204.28999*204.36000*204.16000
11/23/2005 01:20:00*204.28999*204.46001*204.52000*204.28999
11/23/2005 01:25:00*204.46001*204.50999*204.53000*204.39999
11/23/2005 01:30:00*204.50999*204.50999*204.59000*204.49001
11/23/2005 01:35:00*204.50999*204.48000*204.58000*204.46001
11/23/2005 01:40:00*204.48000*204.42000*204.53999*204.37000
11/23/2005 01:45:00*204.42000*204.50999*204.53999*204.42000
11/23/2005 01:50:00*204.50999*204.50999*204.53000*204.47000
11/23/2005 01:55:00*204.50999*204.42999*204.53000*204.42999
11/23/2005 02:00:00*204.42999*204.46001*204.48000*204.42000
11/23/2005 02:05:00*204.46001*204.42999*204.46001*204.39000
11/23/2005 02:10:00*204.42999*204.45000*204.49001*204.42999
11/23/2005 02:15:00*204.45000*204.39999*204.45000*204.37000
11/23/2005 02:20:00*204.39999*204.34000*204.39999*204.32001
11/23/2005 02:25:00*204.34000*204.36000*204.39999*204.32001
11/23/2005 02:30:00*204.36000*204.31000*204.38000*204.31000
11/23/2005 02:35:00*204.31000*204.35001*204.37000*204.25000
11/23/2005 02:40:00*204.35001*204.20000*204.35001*204.20000
11/23/2005 02:45:00*204.20000*204.33000*204.33000*204.14000
11/23/2005 02:50:00*204.33000*204.25000*204.33000*204.24001
11/23/2005 02:55:00*204.25000*204.44000*204.44000*204.24001
11/23/2005 03:00:00*204.44000*204.42000*204.44000*204.38000
11/23/2005 03:05:00*204.49001*204.27000*204.50000*204.23000
11/23/2005 03:10:00*204.26500*204.33000*204.39500*204.24500
11/23/2005 03:15:00*204.30499*204.24500*204.36000*204.16499
11/23/2005 03:20:00*204.24001*204.14500*204.32001*204.11000
11/23/2005 03:25:00*204.16000*204.08000*204.22000*204.06000
11/23/2005 03:30:00*204.10500*204.04500*204.17000*203.95000
11/23/2005 03:35:00*204.07001*203.99500*204.13499*203.99001
11/23/2005 03:40:00*203.98000*204.07001*204.07001*203.96001
11/23/2005 03:45:00*204.07500*204.15500*204.17999*203.97000
11/23/2005 03:50:00*204.16000*204.13499*204.28000*204.13000
11/23/2005 03:55:00*204.17000*204.13000*204.30000*204.11000
11/23/2005 04:00:00*204.09000*203.96001*204.21001*203.95000
11/23/2005 04:05:00*203.95000*204.03500*204.09000*203.94000
11/23/2005 04:10:00*204.05000*203.98000*204.10001*203.95000
11/23/2005 04:15:00*203.98500*204.05499*204.13499*203.97000
11/23/2005 04:20:00*204.09000*204.06000*204.14500*203.99001
11/23/2005 04:25:00*204.09000*203.99500*204.12500*203.91000
11/23/2005 04:30:00*204.00999*204.03500*204.09500*203.92999
11/23/2005 04:35:00*204.03000*204.18500*204.23000*204.00000
11/23/2005 04:40:00*204.17999*204.30000*204.31500*204.16000
11/23/2005 04:45:00*204.29500*204.26500*204.32001*204.22000
11/23/2005 04:50:00*204.23000*204.39500*204.44501*204.20000
11/23/2005 04:55:00*204.39999*204.38000*204.50999*204.35001
11/23/2005 05:00:00*204.39500*204.38000*204.44501*204.35500
11/23/2005 05:05:00*204.39999*204.36501*204.50999*204.33000
11/23/2005 05:10:00*204.34500*204.39000*204.41000*204.30000
11/23/2005 05:15:00*204.36501*204.35001*204.42500*204.28999
11/23/2005 05:20:00*204.36000*204.48500*204.51500*204.34000
11/23/2005 05:25:00*204.50999*204.55000*204.57500*204.42999
11/23/2005 05:30:00*204.56000*204.48500*204.63000*204.44000
11/23/2005 05:35:00*204.47000*204.58000*204.61000*204.46001
11/23/2005 05:40:00*204.53000*204.48000*204.58000*204.39000
11/23/2005 05:45:00*204.41000*204.43500*204.50999*204.39999
11/23/2005 05:50:00*204.42999*204.54500*204.57001*204.38000
11/23/2005 05:55:00*204.53999*204.55000*204.57001*204.47000
11/23/2005 06:00:00*204.53500*204.41000*204.58000*204.39000
11/23/2005 06:05:00*204.41499*204.32500*204.44000*204.27000
11/23/2005 06:10:00*204.32001*204.17999*204.35001*204.14999
11/23/2005 06:15:00*204.19000*204.31000*204.33000*204.08000
11/23/2005 06:20:00*204.32001*204.25000*204.34500*204.21001
11/23/2005 06:25:00*204.26500*204.24500*204.32001*204.17000
11/23/2005 06:30:00*204.21001*204.25000*204.30499*204.17000
11/23/2005 06:35:00*204.23000*204.28999*204.34000*204.19000
11/23/2005 06:40:00*204.28999*204.25000*204.34000*204.20000
11/23/2005 06:45:00*204.25500*204.17000*204.31000*204.16000
11/23/2005 06:50:00*204.20500*204.20000*204.25999*204.13000
11/23/2005 06:55:00*204.21001*204.23500*204.25000*204.14999
11/23/2005 07:00:00*204.22501*204.19000*204.27000*204.14000
11/23/2005 07:05:00*204.20500*204.17999*204.28000*204.14999
11/23/2005 07:10:00*204.18500*204.12000*204.23000*204.10001
11/23/2005 07:15:00*204.13000*204.12500*204.21001*204.08000
11/23/2005 07:20:00*204.10500*204.14999*204.22000*204.09000
11/23/2005 07:25:00*204.14500*204.29500*204.32001*204.14000
11/23/2005 07:30:00*204.28999*204.30499*204.34000*204.25000
11/23/2005 07:35:00*204.31000*204.25999*204.34000*204.21001
11/23/2005 07:40:00*204.27000*204.31000*204.35001*204.23000
11/23/2005 07:45:00*204.31000*204.32500*204.36501*204.21001
11/23/2005 07:50:00*204.35500*204.31500*204.38000*204.27000
11/23/2005 07:55:00*204.30000*204.28999*204.33000*204.23000
11/23/2005 08:00:00*204.28000*204.28999*204.33000*204.25000
11/23/2005 08:05:00*204.30499*204.32001*204.42500*204.28000
11/23/2005 08:10:00*204.32500*204.28999*204.35001*204.23000
11/23/2005 08:15:00*204.29500*204.21500*204.35001*204.17999
11/23/2005 08:20:00*204.25000*204.14000*204.25000*204.08000
11/23/2005 08:25:00*204.12000*204.11000*204.16000*204.05000
11/23/2005 08:30:00*204.14000*204.23000*204.25000*204.07001
11/23/2005 08:35:00*204.23500*204.28999*204.32500*204.17000
11/23/2005 08:40:00*204.28000*204.17999*204.32001*204.16000
11/23/2005 08:45:00*204.19000*204.34500*204.38000*204.16000
11/23/2005 08:50:00*204.31000*204.21001*204.35500*204.18500
11/23/2005 08:55:00*204.23500*204.22501*204.27000*204.14999
11/23/2005 09:00:00*204.21500*204.17000*204.27000*204.12000
11/23/2005 09:05:00*204.14000*204.03500*204.19000*203.97000
11/23/2005 09:10:00*204.03000*204.02000*204.13000*203.96001
11/23/2005 09:15:00*204.00000*204.05000*204.11000*203.96001
11/23/2005 09:20:00*204.05000*204.07001*204.08000*203.99001
11/23/2005 09:25:00*204.07001*204.05000*204.10001*204.02000
11/23/2005 09:30:00*204.05000*204.02000*204.09000*203.98000
11/23/2005 09:35:00*204.02000*204.02000*204.05000*204.00000
11/23/2005 09:40:00*204.02000*203.99001*204.05000*203.97000
11/23/2005 09:45:00*203.99001*203.92999*203.99001*203.75999
11/23/2005 09:50:00*203.92999*203.75999*203.95000*203.74001
11/23/2005 09:55:00*203.75999*203.77000*203.81000*203.66000
11/23/2005 10:00:00*203.77000*203.80000*203.84000*203.72000
11/23/2005 10:05:00*203.80000*203.94000*203.94000*203.78999
11/23/2005 10:10:00*203.94000*203.94000*203.96001*203.84000
11/23/2005 10:15:00*203.94000*203.91000*204.00999*203.89999
11/23/2005 10:20:00*203.91000*203.89999*203.97000*203.89999
11/23/2005 10:25:00*203.89999*203.97000*203.97000*203.89999
11/23/2005 10:30:00*203.97000*203.91000*203.98000*203.89000
11/23/2005 10:35:00*203.91000*203.91000*203.98000*203.91000
11/23/2005 10:40:00*203.91000*203.91000*203.91000*203.84000
11/23/2005 10:45:00*203.91000*203.94000*203.95000*203.86000
11/23/2005 10:50:00*203.94000*204.00999*204.00999*203.91000
11/23/2005 10:55:00*204.00999*204.00999*204.03999*203.91000
11/23/2005 11:00:00*204.00999*204.22000*204.24001*203.99001
11/23/2005 11:05:00*204.22000*204.12000*204.28999*204.11000
11/23/2005 11:10:00*204.12000*204.12000*204.17000*204.10001
11/23/2005 11:15:00*204.12000*204.16000*204.17999*204.05000
11/23/2005 11:20:00*204.16000*204.11000*204.21001*204.11000
11/23/2005 11:25:00*204.11000*204.09000*204.16000*204.07001
11/23/2005 11:30:00*204.09000*204.22000*204.22000*204.06000
11/23/2005 11:35:00*204.22000*204.23000*204.33000*204.22000
11/23/2005 11:40:00*204.23000*204.17999*204.25999*204.16000
11/23/2005 11:45:00*204.17999*204.31000*204.32001*204.17000
11/23/2005 11:50:00*204.31000*204.41000*204.42000*204.28999
11/23/2005 11:55:00*204.41000*204.33000*204.42000*204.31000
11/23/2005 12:00:00*204.33000*204.42000*204.44000*204.32001
11/23/2005 12:05:00*204.42000*204.37000*204.47000*204.36000
11/23/2005 12:10:00*204.37000*204.44000*204.47000*204.37000
11/23/2005 12:15:00*204.44000*204.35001*204.44000*204.34000
11/23/2005 12:20:00*204.35001*204.30000*204.35001*204.28999
11/23/2005 12:25:00*204.30000*204.31000*204.31000*204.24001
11/23/2005 12:30:00*204.31000*204.34000*204.35001*204.30000
11/23/2005 12:35:00*204.34000*204.35001*204.36000*204.28999
11/23/2005 12:40:00*204.35001*204.31000*204.36000*204.30000
11/23/2005 12:45:00*204.31000*204.36000*204.37000*204.30000
11/23/2005 12:50:00*204.36000*204.36000*204.39999*204.30000
11/23/2005 12:55:00*204.36000*204.41000*204.42999*204.31000
11/23/2005 13:00:00*204.41000*204.45000*204.45000*204.33000
11/23/2005 13:05:00*204.45000*204.49001*204.50999*204.41000
11/23/2005 13:10:00*204.49001*204.49001*204.52000*204.46001
11/23/2005 13:15:00*204.49001*204.46001*204.50000*204.44000
11/23/2005 13:20:00*204.46001*204.39000*204.47000*204.38000
11/23/2005 13:25:00*204.39000*204.50000*204.50999*204.39000
11/23/2005 13:30:00*204.50000*204.56000*204.60001*204.49001
11/23/2005 13:35:00*204.56000*204.62000*204.64999*204.56000
11/23/2005 13:40:00*204.62000*204.71001*204.73000*204.59000
11/23/2005 13:45:00*204.71001*204.69000*204.71001*204.64000
11/23/2005 13:50:00*204.69000*204.75000*204.78000*204.67000
11/23/2005 13:55:00*204.75000*204.72000*204.75999*204.71001
11/23/2005 14:00:00*204.72000*204.75000*204.78000*204.71001
11/23/2005 14:05:00*204.75000*204.71001*204.78000*204.69000
11/23/2005 14:10:00*204.71001*204.73000*204.77000*204.71001
11/23/2005 14:15:00*204.73000*204.78000*204.78000*204.72000
11/23/2005 14:20:00*204.78000*204.80000*204.82001*204.74001
11/23/2005 14:25:00*204.80000*204.75999*204.80000*204.71001
11/23/2005 14:30:00*204.75999*204.74001*204.75999*204.69000
11/23/2005 14:35:00*204.74001*204.74001*204.75000*204.70000
11/23/2005 14:40:00*204.74001*204.72000*204.74001*204.69000
11/23/2005 14:45:00*204.72000*204.77000*204.77000*204.71001
11/23/2005 14:50:00*204.77000*204.78000*204.78000*204.73000
11/23/2005 14:55:00*204.78000*204.77000*204.82001*204.75000
11/23/2005 15:00:00*204.77000*204.71001*204.78999*204.70000
11/23/2005 15:05:00*204.71001*204.75000*204.75000*204.69000
11/23/2005 15:10:00*204.75000*204.74001*204.75000*204.64999
11/23/2005 15:15:00*204.74001*204.71001*204.75000*204.71001
11/23/2005 15:20:00*204.71001*204.70000*204.73000*204.69000
11/23/2005 15:25:00*204.70000*204.69000*204.73000*204.67999
11/23/2005 15:30:00*204.69000*204.56000*204.72000*204.55000
11/23/2005 15:35:00*204.56000*204.50000*204.61000*204.50000
11/23/2005 15:40:00*204.50000*204.57001*204.57001*204.49001
11/23/2005 15:45:00*204.57001*204.61000*204.62000*204.53000
11/23/2005 15:50:00*204.61000*204.63000*204.64000*204.60001
11/23/2005 15:55:00*204.63000*204.63000*204.64999*204.59000
11/23/2005 16:00:00*204.63000*204.61000*204.66000*204.60001
11/23/2005 16:05:00*204.61000*204.58000*204.64000*204.58000
11/23/2005 16:10:00*204.58000*204.62000*204.63000*204.57001
11/23/2005 16:15:00*204.62000*204.57001*204.63000*204.56000
11/23/2005 16:20:00*204.57001*204.62000*204.62000*204.57001
11/23/2005 16:25:00*204.62000*204.64999*204.64999*204.60001
11/23/2005 16:30:00*204.64999*204.61000*204.66000*204.57001
11/23/2005 16:35:00*204.61000*204.58000*204.62000*204.57001
11/23/2005 16:40:00*204.58000*204.60001*204.60001*204.56000
11/23/2005 16:45:00*204.60001*204.56000*204.60001*204.52000
11/23/2005 16:50:00*204.56000*204.52000*204.64000*204.50000
11/23/2005 16:55:00*204.52000*204.57001*204.60001*204.50999
11/23/2005 17:00:00*204.57001*204.63000*204.63000*204.56000
