11/30/2005 17:05:00*207.12000*207.19000*207.22000*207.12000
11/30/2005 17:10:00*207.19000*207.19000*207.22000*207.17999
11/30/2005 17:15:00*207.19000*207.17000*207.19000*207.16000
11/30/2005 17:20:00*207.17000*207.20000*207.20000*207.14999
11/30/2005 17:25:00*207.20000*207.16000*207.21001*207.16000
11/30/2005 17:30:00*207.16000*207.14999*207.19000*207.12000
11/30/2005 17:35:00*207.14999*207.12000*207.17000*207.12000
11/30/2005 17:40:00*207.12000*207.11000*207.12000*207.07001
11/30/2005 17:45:00*207.11000*207.17999*207.19000*207.11000
11/30/2005 17:50:00*207.17999*207.14999*207.17999*207.14000
11/30/2005 17:55:00*207.14999*207.17999*207.19000*207.11000
11/30/2005 18:00:00*207.17999*207.14000*207.19000*207.14000
11/30/2005 18:05:00*207.14000*207.12000*207.14000*207.10001
11/30/2005 18:10:00*207.12000*207.13000*207.13000*207.09000
11/30/2005 18:15:00*207.13000*207.13000*207.14999*207.10001
11/30/2005 18:20:00*207.13000*207.20000*207.21001*207.12000
11/30/2005 18:25:00*207.20000*207.17000*207.20000*207.16000
11/30/2005 18:30:00*207.17000*207.19000*207.20000*207.17000
11/30/2005 18:35:00*207.19000*207.14999*207.19000*207.14000
11/30/2005 18:40:00*207.14999*207.14999*207.19000*207.14000
11/30/2005 18:45:00*207.14999*207.14000*207.17000*207.13000
11/30/2005 18:50:00*207.14000*207.14000*207.16000*207.13000
11/30/2005 18:55:00*207.14000*207.17000*207.17000*207.13000
11/30/2005 19:00:00*207.17000*207.10001*207.17000*207.10001
11/30/2005 19:05:00*207.10001*207.06000*207.17999*207.06000
11/30/2005 19:10:00*207.06000*207.08000*207.08000*207.03999
11/30/2005 19:15:00*207.08000*207.05000*207.08000*207.02000
11/30/2005 19:20:00*207.05000*207.02000*207.07001*207.00000
11/30/2005 19:25:00*207.02000*207.02000*207.03000*206.98000
11/30/2005 19:30:00*207.02000*207.06000*207.06000*207.00000
11/30/2005 19:35:00*207.06000*207.05000*207.08000*207.02000
11/30/2005 19:40:00*207.05000*206.97000*207.06000*206.97000
11/30/2005 19:45:00*206.97000*206.97000*206.99001*206.94000
11/30/2005 19:50:00*206.97000*206.95000*206.98000*206.94000
11/30/2005 19:55:00*206.95000*206.96001*206.96001*206.92000
11/30/2005 20:00:00*206.96001*206.94000*206.97000*206.92000
11/30/2005 20:05:00*206.94000*206.97000*207.00999*206.92999
11/30/2005 20:10:00*206.97000*207.02000*207.03999*206.92999
11/30/2005 20:15:00*207.02000*207.02000*207.03000*206.99001
11/30/2005 20:20:00*207.02000*207.00000*207.03000*206.98000
11/30/2005 20:25:00*207.00000*207.00000*207.06000*206.99001
11/30/2005 20:30:00*207.00000*206.98000*207.00999*206.97000
11/30/2005 20:35:00*206.98000*206.95000*207.00000*206.94000
11/30/2005 20:40:00*206.95000*206.99001*206.99001*206.94000
11/30/2005 20:45:00*206.99001*207.03000*207.05000*206.98000
11/30/2005 20:50:00*207.03000*207.06000*207.07001*207.00000
11/30/2005 20:55:00*207.06000*207.02000*207.07001*207.00999
11/30/2005 21:00:00*207.02000*207.05000*207.05000*207.00000
11/30/2005 21:05:00*207.05000*207.02000*207.06000*207.00999
11/30/2005 21:10:00*207.02000*206.99001*207.05000*206.98000
11/30/2005 21:15:00*206.99001*206.99001*207.00999*206.97000
11/30/2005 21:20:00*206.99001*207.05000*207.06000*206.97000
11/30/2005 21:25:00*207.05000*207.12000*207.12000*207.03000
11/30/2005 21:30:00*207.12000*207.06000*207.12000*207.05000
11/30/2005 21:35:00*207.06000*207.05000*207.08000*207.03000
11/30/2005 21:40:00*207.05000*207.05000*207.05000*207.00999
11/30/2005 21:45:00*207.05000*207.06000*207.06000*207.02000
11/30/2005 21:50:00*207.06000*207.03999*207.06000*207.03000
11/30/2005 21:55:00*207.03999*207.02000*207.05000*207.00999
11/30/2005 22:00:00*207.02000*207.02000*207.03999*207.00999
11/30/2005 22:05:00*207.02000*206.95000*207.02000*206.94000
11/30/2005 22:10:00*206.95000*207.00999*207.00999*206.94000
11/30/2005 22:15:00*207.00999*207.00999*207.03999*207.00000
11/30/2005 22:20:00*207.00999*207.03000*207.06000*206.99001
11/30/2005 22:25:00*207.03000*207.11000*207.13000*207.02000
11/30/2005 22:30:00*207.11000*207.10001*207.14999*207.09000
11/30/2005 22:35:00*207.10001*207.10001*207.12000*207.09000
11/30/2005 22:40:00*207.10001*207.11000*207.14000*207.10001
11/30/2005 22:45:00*207.11000*207.16000*207.16000*207.10001
11/30/2005 22:50:00*207.16000*207.16000*207.16000*207.12000
11/30/2005 22:55:00*207.16000*207.16000*207.16000*207.14999
11/30/2005 23:00:00*207.16000*207.09000*207.17000*207.08000
11/30/2005 23:05:00*207.09000*207.11000*207.13000*207.08000
11/30/2005 23:10:00*207.11000*207.05000*207.11000*207.03999
11/30/2005 23:15:00*207.05000*207.06000*207.09000*207.05000
11/30/2005 23:20:00*207.06000*207.14000*207.14000*207.03999
11/30/2005 23:25:00*207.14000*207.17999*207.20000*207.13000
11/30/2005 23:30:00*207.17999*207.17999*207.21001*207.17000
11/30/2005 23:35:00*207.17999*207.14000*207.17999*207.14000
11/30/2005 23:40:00*207.14000*207.16000*207.16000*207.13000
11/30/2005 23:45:00*207.16000*207.19000*207.21001*207.14999
11/30/2005 23:50:00*207.19000*207.17999*207.20000*207.14999
11/30/2005 23:55:00*207.17999*207.13000*207.17999*207.11000
12/01/2005 00:00:00*207.13000*207.12000*207.17000*207.11000
12/01/2005 00:05:00*207.12000*207.09000*207.14000*207.08000
12/01/2005 00:10:00*207.09000*207.09000*207.12000*207.09000
12/01/2005 00:15:00*207.09000*207.08000*207.11000*207.08000
12/01/2005 00:20:00*207.08000*207.06000*207.10001*207.05000
12/01/2005 00:25:00*207.06000*207.11000*207.12000*207.06000
12/01/2005 00:30:00*207.11000*207.16000*207.16000*207.10001
12/01/2005 00:35:00*207.16000*207.17999*207.17999*207.14999
12/01/2005 00:40:00*207.17999*207.14999*207.17999*207.14999
12/01/2005 00:45:00*207.14999*207.20000*207.20000*207.14000
12/01/2005 00:50:00*207.20000*207.20000*207.20000*207.19000
12/01/2005 00:55:00*207.20000*207.19000*207.21001*207.19000
12/01/2005 01:00:00*207.19000*207.21001*207.24001*207.19000
12/01/2005 01:05:00*207.21001*207.12000*207.21001*207.06000
12/01/2005 01:10:00*207.12000*207.13000*207.17999*207.12000
12/01/2005 01:15:00*207.13000*207.22000*207.23000*207.12000
12/01/2005 01:20:00*207.22000*207.27000*207.27000*207.22000
12/01/2005 01:25:00*207.27000*207.32001*207.32001*207.25999
12/01/2005 01:30:00*207.32001*207.28999*207.39000*207.28999
12/01/2005 01:35:00*207.28999*207.25000*207.28999*207.25000
12/01/2005 01:40:00*207.25000*207.23000*207.28999*207.23000
12/01/2005 01:45:00*207.23000*207.25999*207.28999*207.23000
12/01/2005 01:50:00*207.25999*207.25000*207.27000*207.23000
12/01/2005 01:55:00*207.25000*207.13000*207.25999*207.13000
12/01/2005 02:00:00*207.13000*207.19000*207.19000*207.12000
12/01/2005 02:05:00*207.19000*207.16000*207.19000*207.14999
12/01/2005 02:10:00*207.16000*207.14000*207.17999*207.10001
12/01/2005 02:15:00*207.14000*207.13000*207.16000*207.13000
12/01/2005 02:20:00*207.13000*207.13000*207.14000*207.10001
12/01/2005 02:25:00*207.13000*207.17000*207.17000*207.13000
12/01/2005 02:30:00*207.17000*207.14999*207.17000*207.13000
12/01/2005 02:35:00*207.14999*207.17000*207.17000*207.14000
12/01/2005 02:40:00*207.17000*207.17000*207.17999*207.14999
12/01/2005 02:45:00*207.17000*207.19000*207.19000*207.16000
12/01/2005 02:50:00*207.19000*207.17000*207.19000*207.14999
12/01/2005 02:55:00*207.17000*207.28000*207.28000*207.16000
12/01/2005 03:00:00*207.28000*207.42999*207.44000*207.25999
12/01/2005 03:05:00*207.42999*207.44000*207.47000*207.39000
12/01/2005 03:10:00*207.44000*207.42999*207.45000*207.42000
12/01/2005 03:15:00*207.42999*207.39999*207.42999*207.39000
12/01/2005 03:20:00*207.39999*207.53999*207.57001*207.39000
12/01/2005 03:25:00*207.53999*207.58000*207.60001*207.53999
12/01/2005 03:30:00*207.58000*207.55000*207.58000*207.50999
12/01/2005 03:35:00*207.55000*207.58000*207.58000*207.55000
12/01/2005 03:40:00*207.58000*207.60001*207.63000*207.58000
12/01/2005 03:45:00*207.60001*207.50000*207.60001*207.50000
12/01/2005 03:50:00*207.50000*207.50999*207.52000*207.50000
12/01/2005 03:55:00*207.50999*207.48000*207.53000*207.45000
12/01/2005 04:00:00*207.48000*207.58000*207.58000*207.47000
12/01/2005 04:05:00*207.58000*207.61000*207.61000*207.56000
12/01/2005 04:10:00*207.61000*207.49001*207.61000*207.49001
12/01/2005 04:15:00*207.49001*207.52000*207.52000*207.47000
12/01/2005 04:20:00*207.52000*207.52000*207.53000*207.50000
12/01/2005 04:25:00*207.52000*207.56000*207.59000*207.52000
12/01/2005 04:30:00*207.56000*207.53999*207.56000*207.53000
12/01/2005 04:35:00*207.53999*207.57001*207.57001*207.48000
12/01/2005 04:40:00*207.57001*207.60001*207.60001*207.56000
12/01/2005 04:45:00*207.60001*207.63000*207.64000*207.56000
12/01/2005 04:50:00*207.63000*207.64999*207.66000*207.61000
12/01/2005 04:55:00*207.64999*207.64000*207.66000*207.61000
12/01/2005 05:00:00*207.64000*207.71001*207.72000*207.64000
12/01/2005 05:05:00*207.71001*207.72000*207.74001*207.71001
12/01/2005 05:10:00*207.72000*207.70000*207.72000*207.67999
12/01/2005 05:15:00*207.70000*207.74001*207.74001*207.69000
12/01/2005 05:20:00*207.74001*207.72000*207.75999*207.72000
12/01/2005 05:25:00*207.72000*207.69000*207.74001*207.69000
12/01/2005 05:30:00*207.69000*207.62000*207.69000*207.56000
12/01/2005 05:35:00*207.62000*207.61000*207.63000*207.61000
12/01/2005 05:40:00*207.61000*207.64999*207.64999*207.61000
12/01/2005 05:45:00*207.64999*207.64999*207.64999*207.62000
12/01/2005 05:50:00*207.64999*207.64999*207.66000*207.64000
12/01/2005 05:55:00*207.64999*207.63000*207.64999*207.62000
12/01/2005 06:00:00*207.63000*207.63000*207.64000*207.62000
12/01/2005 06:05:00*207.63000*207.47000*207.63000*207.33000
12/01/2005 06:10:00*207.47000*207.34000*207.47000*207.34000
12/01/2005 06:15:00*207.34000*207.25000*207.42000*207.13000
12/01/2005 06:20:00*207.25000*207.20000*207.31000*207.17999
12/01/2005 06:25:00*207.20000*207.27000*207.27000*207.19000
12/01/2005 06:30:00*207.27000*207.33000*207.48000*207.27000
12/01/2005 06:35:00*207.33000*207.39000*207.42000*207.33000
12/01/2005 06:40:00*207.39000*207.37000*207.39000*207.34000
12/01/2005 06:45:00*207.37000*207.46001*207.50000*207.37000
12/01/2005 06:50:00*207.46001*207.46001*207.52000*207.46001
12/01/2005 06:55:00*207.46001*207.53999*207.59000*207.45000
12/01/2005 07:00:00*207.53999*207.66000*207.67000*207.42999
12/01/2005 07:05:00*207.66000*207.73000*207.78999*207.66000
12/01/2005 07:10:00*207.73000*207.70000*207.75000*207.66000
12/01/2005 07:15:00*207.70000*207.70000*207.77000*207.70000
12/01/2005 07:20:00*207.70000*207.78000*207.80000*207.69000
12/01/2005 07:25:00*207.78000*207.78999*207.84000*207.77000
12/01/2005 07:30:00*207.78999*207.81000*207.82001*207.75999
12/01/2005 07:35:00*207.81000*207.85001*207.92000*207.81000
12/01/2005 07:40:00*207.85001*207.78999*207.89000*207.78999
12/01/2005 07:45:00*207.78999*207.78999*207.81000*207.74001
12/01/2005 07:50:00*207.78999*207.78000*207.78999*207.59000
12/01/2005 07:55:00*207.78000*207.71001*207.78999*207.67999
12/01/2005 08:00:00*207.71001*207.89999*207.98000*207.70000
12/01/2005 08:05:00*207.89999*207.86000*207.94000*207.83000
12/01/2005 08:10:00*207.86000*207.75000*207.87000*207.75000
12/01/2005 08:15:00*207.75000*207.62000*207.75000*207.58000
12/01/2005 08:20:00*207.62000*207.61000*207.70000*207.56000
12/01/2005 08:25:00*207.61000*207.67000*207.71001*207.61000
12/01/2005 08:30:00*207.67000*207.70000*207.75999*207.61000
12/01/2005 08:35:00*207.70000*207.72000*207.74001*207.67000
12/01/2005 08:40:00*207.72000*207.83000*207.84000*207.71001
12/01/2005 08:45:00*207.83000*207.66000*207.83000*207.61000
12/01/2005 08:50:00*207.66000*207.59000*207.66000*207.48000
12/01/2005 08:55:00*207.59000*207.64000*207.67999*207.58000
12/01/2005 09:00:00*207.64000*207.58000*207.71001*207.55000
12/01/2005 09:05:00*207.58000*207.53999*207.59000*207.47000
12/01/2005 09:10:00*207.53999*207.50999*207.59000*207.44000
12/01/2005 09:15:00*207.50999*207.61000*207.61000*207.50000
12/01/2005 09:20:00*207.61000*207.70000*207.70000*207.57001
12/01/2005 09:25:00*207.70000*207.66000*207.72000*207.66000
12/01/2005 09:30:00*207.66000*207.83000*207.83000*207.63000
12/01/2005 09:35:00*207.83000*207.83000*207.84000*207.75999
12/01/2005 09:40:00*207.83000*207.78999*207.83000*207.77000
12/01/2005 09:45:00*207.78999*207.78000*207.86000*207.75999
12/01/2005 09:50:00*207.78000*207.94000*207.94000*207.78000
12/01/2005 09:55:00*207.94000*207.87000*207.96001*207.84000
12/01/2005 10:00:00*207.87000*207.86000*207.95000*207.86000
12/01/2005 10:05:00*207.86000*207.91000*207.92000*207.82001
12/01/2005 10:10:00*207.91000*207.85001*207.95000*207.85001
12/01/2005 10:15:00*207.85001*207.82001*207.88000*207.75999
12/01/2005 10:20:00*207.82001*207.92999*208.00999*207.82001
12/01/2005 10:25:00*207.92999*207.92999*207.97000*207.89999
12/01/2005 10:30:00*207.92999*207.95000*208.02000*207.86000
12/01/2005 10:35:00*207.95000*208.00999*208.05000*207.95000
12/01/2005 10:40:00*208.00999*208.03000*208.10001*207.96001
12/01/2005 10:45:00*208.03000*208.16000*208.16000*208.00000
12/01/2005 10:50:00*208.16000*208.17999*208.24001*208.12000
12/01/2005 10:55:00*208.17999*208.30000*208.35001*208.17999
12/01/2005 11:00:00*208.30000*208.39000*208.41000*208.25999
12/01/2005 11:05:00*208.39000*208.36000*208.39000*208.28000
12/01/2005 11:10:00*208.36000*208.42000*208.42999*208.32001
12/01/2005 11:15:00*208.42000*208.37000*208.42999*208.34000
12/01/2005 11:20:00*208.37000*208.50000*208.52000*208.35001
12/01/2005 11:25:00*208.50000*208.61000*208.64000*208.50000
12/01/2005 11:30:00*208.61000*208.50000*208.63000*208.48000
12/01/2005 11:35:00*208.50000*208.53999*208.60001*208.50000
12/01/2005 11:40:00*208.53999*208.53999*208.59000*208.46001
12/01/2005 11:45:00*208.53999*208.64999*208.66000*208.53000
12/01/2005 11:50:00*208.64999*208.56000*208.64999*208.50999
12/01/2005 11:55:00*208.56000*208.45000*208.57001*208.44000
12/01/2005 12:00:00*208.45000*208.52000*208.52000*208.42000
12/01/2005 12:05:00*208.52000*208.53999*208.60001*208.47000
12/01/2005 12:10:00*208.53999*208.58000*208.60001*208.50999
12/01/2005 12:15:00*208.58000*208.57001*208.62000*208.50999
12/01/2005 12:20:00*208.57001*208.42000*208.57001*208.37000
12/01/2005 12:25:00*208.42000*208.50999*208.52000*208.39000
12/01/2005 12:30:00*208.50999*208.56000*208.59000*208.50000
12/01/2005 12:35:00*208.56000*208.62000*208.64000*208.56000
12/01/2005 12:40:00*208.62000*208.53999*208.66000*208.53000
12/01/2005 12:45:00*208.53999*208.72000*208.72000*208.53999
12/01/2005 12:50:00*208.72000*208.67000*208.75000*208.66000
12/01/2005 12:55:00*208.67000*208.64000*208.70000*208.60001
12/01/2005 13:00:00*208.64000*208.78000*208.81000*208.63000
12/01/2005 13:05:00*208.78000*208.63000*208.78000*208.62000
12/01/2005 13:10:00*208.63000*208.59000*208.64999*208.59000
12/01/2005 13:15:00*208.59000*208.67000*208.73000*208.59000
12/01/2005 13:20:00*208.67000*208.71001*208.75999*208.66000
12/01/2005 13:25:00*208.71001*208.78000*208.80000*208.70000
12/01/2005 13:30:00*208.78000*208.78000*208.82001*208.75000
12/01/2005 13:35:00*208.78000*208.77000*208.80000*208.74001
12/01/2005 13:40:00*208.77000*208.94000*209.00000*208.75000
12/01/2005 13:45:00*208.94000*208.81000*208.94000*208.81000
12/01/2005 13:50:00*208.81000*208.82001*208.86000*208.78000
12/01/2005 13:55:00*208.82001*208.83000*208.86000*208.81000
12/01/2005 14:00:00*208.83000*208.78999*208.84000*208.78000
12/01/2005 14:05:00*208.78999*208.81000*208.85001*208.73000
12/01/2005 14:10:00*208.81000*208.75000*208.81000*208.73000
12/01/2005 14:15:00*208.75000*208.67999*208.77000*208.66000
12/01/2005 14:20:00*208.67999*208.78999*208.80000*208.67000
12/01/2005 14:25:00*208.78999*208.71001*208.78999*208.70000
12/01/2005 14:30:00*208.71001*208.66000*208.73000*208.64999
12/01/2005 14:35:00*208.66000*208.71001*208.71001*208.64999
12/01/2005 14:40:00*208.71001*208.60001*208.71001*208.59000
12/01/2005 14:45:00*208.60001*208.62000*208.67999*208.59000
12/01/2005 14:50:00*208.62000*208.64999*208.67000*208.61000
12/01/2005 14:55:00*208.64999*208.57001*208.66000*208.56000
12/01/2005 15:00:00*208.57001*208.64000*208.64000*208.55000
12/01/2005 15:05:00*208.64000*208.64000*208.64000*208.61000
12/01/2005 15:10:00*208.64000*208.60001*208.66000*208.56000
12/01/2005 15:15:00*208.60001*208.59000*208.61000*208.57001
12/01/2005 15:20:00*208.59000*208.56000*208.63000*208.56000
12/01/2005 15:25:00*208.56000*208.57001*208.59000*208.53999
12/01/2005 15:30:00*208.57001*208.52000*208.57001*208.50999
12/01/2005 15:35:00*208.52000*208.49001*208.57001*208.42000
12/01/2005 15:40:00*208.49001*208.49001*208.56000*208.47000
12/01/2005 15:45:00*208.49001*208.58000*208.58000*208.48000
12/01/2005 15:50:00*208.58000*208.58000*208.62000*208.53999
12/01/2005 15:55:00*208.58000*208.53999*208.60001*208.53999
12/01/2005 16:00:00*208.53999*208.39999*208.55000*208.39000
12/01/2005 16:05:00*208.39999*208.47000*208.50999*208.39999
12/01/2005 16:10:00*208.47000*208.47000*208.48000*208.46001
12/01/2005 16:15:00*208.47000*208.49001*208.53000*208.45000
12/01/2005 16:20:00*208.49001*208.53000*208.53999*208.48000
12/01/2005 16:25:00*208.53000*208.64999*208.66000*208.53000
12/01/2005 16:30:00*208.64999*208.62000*208.70000*208.60001
12/01/2005 16:35:00*208.62000*208.75000*208.78000*208.62000
12/01/2005 16:40:00*208.75000*208.75000*208.78000*208.71001
12/01/2005 16:45:00*208.75000*208.74001*208.78999*208.73000
12/01/2005 16:50:00*208.74001*208.74001*208.75999*208.72000
12/01/2005 16:55:00*208.74001*208.70000*208.74001*208.69000
12/01/2005 17:00:00*208.70000*208.82001*208.82001*208.66000
