12/14/2005 17:05:00*208.10001*208.14999*208.14999*208.00999
12/14/2005 17:10:00*208.14999*208.07001*208.16000*208.03999
12/14/2005 17:15:00*208.07001*208.02000*208.07001*208.00000
12/14/2005 17:20:00*208.02000*208.14999*208.14999*208.00999
12/14/2005 17:25:00*208.14999*208.17999*208.27000*208.14000
12/14/2005 17:30:00*208.17999*208.23000*208.25999*208.17999
12/14/2005 17:35:00*208.23000*208.30000*208.30000*208.22000
12/14/2005 17:40:00*208.30000*208.25999*208.33000*208.25999
12/14/2005 17:45:00*208.25999*208.24001*208.28999*208.23000
12/14/2005 17:50:00*208.24001*208.16000*208.24001*208.14999
12/14/2005 17:55:00*208.16000*208.25999*208.27000*208.14999
12/14/2005 18:00:00*208.25999*208.35001*208.36000*208.25000
12/14/2005 18:05:00*208.35001*208.33000*208.37000*208.28000
12/14/2005 18:10:00*208.33000*208.46001*208.46001*208.30000
12/14/2005 18:15:00*208.46001*208.44000*208.50999*208.42999
12/14/2005 18:20:00*208.44000*208.52000*208.52000*208.42999
12/14/2005 18:25:00*208.52000*208.50999*208.53000*208.49001
12/14/2005 18:30:00*208.50999*208.49001*208.53000*208.49001
12/14/2005 18:35:00*208.49001*208.56000*208.56000*208.49001
12/14/2005 18:40:00*208.56000*208.58000*208.58000*208.53999
12/14/2005 18:45:00*208.58000*208.45000*208.59000*208.45000
12/14/2005 18:50:00*208.45000*208.08000*208.45000*208.03999
12/14/2005 18:55:00*208.08000*208.20000*208.21001*208.08000
12/14/2005 19:00:00*208.20000*208.17999*208.23000*208.12000
12/14/2005 19:05:00*208.17999*208.09000*208.21001*208.00999
12/14/2005 19:10:00*208.09000*208.16000*208.16000*207.99001
12/14/2005 19:15:00*208.16000*208.02000*208.20000*208.00000
12/14/2005 19:20:00*208.02000*208.00999*208.06000*207.97000
12/14/2005 19:25:00*208.00999*208.17000*208.19000*208.00000
12/14/2005 19:30:00*208.17000*208.23000*208.24001*208.16000
12/14/2005 19:35:00*208.23000*208.24001*208.25000*208.17000
12/14/2005 19:40:00*208.24001*208.33000*208.33000*208.24001
12/14/2005 19:45:00*208.33000*208.44000*208.45000*208.30000
12/14/2005 19:50:00*208.44000*208.33000*208.45000*208.33000
12/14/2005 19:55:00*208.33000*208.39000*208.42000*208.32001
12/14/2005 20:00:00*208.39000*208.25999*208.39000*208.19000
12/14/2005 20:05:00*208.25999*208.14999*208.25999*208.00000
12/14/2005 20:10:00*208.14999*208.17000*208.20000*208.14000
12/14/2005 20:15:00*208.17000*208.03000*208.23000*208.00999
12/14/2005 20:20:00*208.03000*207.84000*208.03000*207.75999
12/14/2005 20:25:00*207.84000*207.88000*207.91000*207.83000
12/14/2005 20:30:00*207.88000*207.95000*207.96001*207.86000
12/14/2005 20:35:00*207.95000*208.00999*208.02000*207.89000
12/14/2005 20:40:00*208.00999*207.89999*208.07001*207.89999
12/14/2005 20:45:00*207.89999*207.88000*207.95000*207.84000
12/14/2005 20:50:00*207.88000*208.00999*208.00999*207.86000
12/14/2005 20:55:00*208.00999*207.87000*208.00999*207.86000
12/14/2005 21:00:00*207.87000*207.89999*207.91000*207.85001
12/14/2005 21:05:00*207.89999*207.98000*207.98000*207.88000
12/14/2005 21:10:00*207.98000*207.89999*207.98000*207.87000
12/14/2005 21:15:00*207.89999*207.80000*207.89999*207.80000
12/14/2005 21:20:00*207.80000*207.78000*207.82001*207.77000
12/14/2005 21:25:00*207.78000*207.75999*207.78999*207.74001
12/14/2005 21:30:00*207.75999*207.75000*207.78999*207.74001
12/14/2005 21:35:00*207.75000*207.74001*207.75999*207.72000
12/14/2005 21:40:00*207.74001*207.71001*207.74001*207.67999
12/14/2005 21:45:00*207.71001*207.67999*207.71001*207.67000
12/14/2005 21:50:00*207.67999*207.63000*207.70000*207.61000
12/14/2005 21:55:00*207.63000*207.67999*207.69000*207.63000
12/14/2005 22:00:00*207.67999*207.66000*207.71001*207.64999
12/14/2005 22:05:00*207.66000*207.77000*207.77000*207.66000
12/14/2005 22:10:00*207.77000*207.77000*207.83000*207.75000
12/14/2005 22:15:00*207.77000*207.89000*207.89000*207.74001
12/14/2005 22:20:00*207.89000*207.83000*207.89999*207.81000
12/14/2005 22:25:00*207.83000*207.87000*207.91000*207.80000
12/14/2005 22:30:00*207.87000*207.84000*207.89000*207.83000
12/14/2005 22:35:00*207.84000*207.75000*207.86000*207.71001
12/14/2005 22:40:00*207.75000*207.63000*207.75999*207.61000
12/14/2005 22:45:00*207.63000*207.61000*207.64999*207.60001
12/14/2005 22:50:00*207.61000*207.70000*207.70000*207.60001
12/14/2005 22:55:00*207.70000*207.66000*207.70000*207.62000
12/14/2005 23:00:00*207.66000*207.70000*207.75999*207.64000
12/14/2005 23:05:00*207.70000*207.78999*207.78999*207.67999
12/14/2005 23:10:00*207.78999*207.78999*207.83000*207.75999
12/14/2005 23:15:00*207.78999*207.75999*207.78999*207.70000
12/14/2005 23:20:00*207.75999*207.85001*207.86000*207.75999
12/14/2005 23:25:00*207.85001*207.82001*207.89000*207.78999
12/14/2005 23:30:00*207.82001*207.78000*207.85001*207.77000
12/14/2005 23:35:00*207.78000*207.78000*207.81000*207.70000
12/14/2005 23:40:00*207.78000*207.75000*207.82001*207.74001
12/14/2005 23:45:00*207.75000*207.72000*207.75999*207.69000
12/14/2005 23:50:00*207.72000*207.69000*207.74001*207.69000
12/14/2005 23:55:00*207.69000*207.67000*207.71001*207.67000
12/15/2005 00:00:00*207.67000*207.64999*207.74001*207.64000
12/15/2005 00:05:00*207.64999*207.72000*207.74001*207.64999
12/15/2005 00:10:00*207.72000*207.69000*207.72000*207.67000
12/15/2005 00:15:00*207.69000*207.67000*207.72000*207.64999
12/15/2005 00:20:00*207.67000*207.67000*207.70000*207.67000
12/15/2005 00:25:00*207.67000*207.67000*207.70000*207.64000
12/15/2005 00:30:00*207.67000*207.69000*207.69000*207.62000
12/15/2005 00:35:00*207.69000*207.71001*207.71001*207.66000
12/15/2005 00:40:00*207.71001*207.80000*207.83000*207.70000
12/15/2005 00:45:00*207.80000*207.74001*207.80000*207.74001
12/15/2005 00:50:00*207.74001*207.75000*207.78000*207.72000
12/15/2005 00:55:00*207.75000*207.67999*207.75999*207.67000
12/15/2005 01:00:00*207.67999*207.64999*207.67999*207.60001
12/15/2005 01:05:00*207.64999*207.70000*207.70000*207.64000
12/15/2005 01:10:00*207.70000*207.67000*207.71001*207.67000
12/15/2005 01:15:00*207.67000*207.67999*207.69000*207.64000
12/15/2005 01:20:00*207.67999*207.71001*207.72000*207.67999
12/15/2005 01:25:00*207.71001*207.64999*207.74001*207.64999
12/15/2005 01:30:00*207.64999*207.64999*207.66000*207.62000
12/15/2005 01:35:00*207.64999*207.56000*207.64999*207.56000
12/15/2005 01:40:00*207.56000*207.56000*207.57001*207.52000
12/15/2005 01:45:00*207.56000*207.47000*207.56000*207.47000
12/15/2005 01:50:00*207.47000*207.52000*207.52000*207.46001
12/15/2005 01:55:00*207.52000*207.50000*207.55000*207.49001
12/15/2005 02:00:00*207.50000*207.42999*207.50000*207.36000
12/15/2005 02:05:00*207.42999*207.17000*207.45000*207.14999
12/15/2005 02:10:00*207.17000*206.92999*207.17000*206.92000
12/15/2005 02:15:00*206.92999*206.98000*207.11000*206.92999
12/15/2005 02:20:00*206.98000*206.96001*207.03999*206.84000
12/15/2005 02:25:00*206.96001*206.96001*206.97000*206.88000
12/15/2005 02:30:00*206.96001*206.98000*207.00000*206.96001
12/15/2005 02:35:00*206.98000*206.84000*206.98000*206.81000
12/15/2005 02:40:00*206.84000*206.83000*206.99001*206.78000
12/15/2005 02:45:00*206.83000*206.82001*206.91000*206.78999
12/15/2005 02:50:00*206.82001*206.61000*206.86000*206.61000
12/15/2005 02:55:00*206.61000*206.30000*206.62000*206.17000
12/15/2005 03:00:00*206.30000*206.11000*206.30000*206.03000
12/15/2005 03:05:00*206.11000*206.03999*206.14000*205.89999
12/15/2005 03:10:00*206.03999*206.42000*206.50999*206.00999
12/15/2005 03:15:00*206.42000*206.44000*206.63000*206.25000
12/15/2005 03:20:00*206.44000*206.50000*206.55000*206.35001
12/15/2005 03:25:00*206.50000*206.52000*206.52000*206.34000
12/15/2005 03:30:00*206.52000*206.35001*206.52000*206.33000
12/15/2005 03:35:00*206.35001*206.38000*206.38000*206.22000
12/15/2005 03:40:00*206.38000*206.23000*206.42999*206.23000
12/15/2005 03:45:00*206.23000*206.20000*206.25999*206.10001
12/15/2005 03:50:00*206.20000*206.14999*206.23000*206.10001
12/15/2005 03:55:00*206.14999*206.00000*206.17000*205.91000
12/15/2005 04:00:00*206.00000*205.95000*206.05000*205.89000
12/15/2005 04:05:00*205.95000*205.95000*205.96001*205.73000
12/15/2005 04:10:00*205.95000*205.82001*205.95000*205.75999
12/15/2005 04:15:00*205.82001*205.75999*205.92000*205.74001
12/15/2005 04:20:00*205.75999*205.77000*205.89000*205.75000
12/15/2005 04:25:00*205.77000*205.77000*205.77000*205.69000
12/15/2005 04:30:00*205.77000*205.91000*205.95000*205.77000
12/15/2005 04:35:00*205.91000*205.64999*206.21001*205.57001
12/15/2005 04:40:00*205.64999*205.59000*205.70000*205.47000
12/15/2005 04:45:00*205.59000*205.61000*205.69000*205.39999
12/15/2005 04:50:00*205.61000*205.78000*205.80000*205.61000
12/15/2005 04:55:00*205.78000*205.80000*205.80000*205.64000
12/15/2005 05:00:00*205.80000*205.70000*205.80000*205.60001
12/15/2005 05:05:00*205.70000*205.73000*205.78000*205.67000
12/15/2005 05:10:00*205.73000*205.73000*205.81000*205.71001
12/15/2005 05:15:00*205.73000*205.69000*205.80000*205.66000
12/15/2005 05:20:00*205.69000*205.63000*205.74001*205.63000
12/15/2005 05:25:00*205.63000*205.59000*205.67999*205.55000
12/15/2005 05:30:00*205.59000*205.50000*205.59000*205.47000
12/15/2005 05:35:00*205.50000*205.55000*205.64000*205.44000
12/15/2005 05:40:00*205.55000*205.62000*205.64999*205.55000
12/15/2005 05:45:00*205.62000*205.53999*205.71001*205.53999
12/15/2005 05:50:00*205.53999*205.64000*205.64000*205.53999
12/15/2005 05:55:00*205.64000*205.82001*205.88000*205.63000
12/15/2005 06:00:00*205.82001*205.71001*205.83000*205.67999
12/15/2005 06:05:00*205.71001*205.72000*205.74001*205.71001
12/15/2005 06:10:00*205.72000*205.83000*205.83000*205.61000
12/15/2005 06:15:00*205.83000*205.78000*205.84000*205.71001
12/15/2005 06:20:00*205.78000*205.69000*205.78000*205.69000
12/15/2005 06:25:00*205.69000*205.75999*205.78999*205.67999
12/15/2005 06:30:00*205.75999*205.72000*205.77000*205.70000
12/15/2005 06:35:00*205.72000*205.72000*205.74001*205.60001
12/15/2005 06:40:00*205.72000*205.94000*206.06000*205.72000
12/15/2005 06:45:00*205.94000*205.70000*205.95000*205.70000
12/15/2005 06:50:00*205.70000*205.66000*205.81000*205.64999
12/15/2005 06:55:00*205.66000*205.55000*205.66000*205.55000
12/15/2005 07:00:00*205.55000*205.49001*205.59000*205.47000
12/15/2005 07:05:00*205.49001*205.47000*205.55000*205.46001
12/15/2005 07:10:00*205.47000*205.50999*205.50999*205.42000
12/15/2005 07:15:00*205.50999*205.50999*205.53999*205.50000
12/15/2005 07:20:00*205.50999*205.36000*205.52000*205.36000
12/15/2005 07:25:00*205.36000*205.34000*205.37000*205.30000
12/15/2005 07:30:00*205.34000*205.59000*205.61000*205.34000
12/15/2005 07:35:00*205.59000*205.75000*205.78000*205.53999
12/15/2005 07:40:00*205.75000*205.42000*205.78000*205.39000
12/15/2005 07:45:00*205.42000*205.50999*205.60001*205.36000
12/15/2005 07:50:00*205.50999*205.57001*205.57001*205.49001
12/15/2005 07:55:00*205.57001*205.60001*205.60001*205.55000
12/15/2005 08:00:00*205.60001*205.56000*205.60001*205.50000
12/15/2005 08:05:00*205.56000*205.58000*205.63000*205.55000
12/15/2005 08:10:00*205.58000*205.64999*205.66000*205.58000
12/15/2005 08:15:00*205.64999*205.73000*205.77000*205.64999
12/15/2005 08:20:00*205.73000*205.66000*205.78000*205.66000
12/15/2005 08:25:00*205.66000*205.50000*205.67000*205.46001
12/15/2005 08:30:00*205.50000*205.59000*205.64999*205.47000
12/15/2005 08:35:00*205.59000*205.48000*205.64000*205.39000
12/15/2005 08:40:00*205.48000*205.38000*205.57001*205.36000
12/15/2005 08:45:00*205.38000*205.64999*205.67000*205.38000
12/15/2005 08:50:00*205.64999*205.50999*205.64999*205.45000
12/15/2005 08:55:00*205.50999*205.60001*205.60001*205.39000
12/15/2005 09:00:00*205.60001*205.67999*205.72000*205.56000
12/15/2005 09:05:00*205.67999*205.77000*205.83000*205.62000
12/15/2005 09:10:00*205.77000*205.91000*205.91000*205.77000
12/15/2005 09:15:00*205.91000*205.77000*205.91000*205.75999
12/15/2005 09:20:00*205.77000*205.66000*205.78000*205.63000
12/15/2005 09:25:00*205.66000*205.78999*205.78999*205.61000
12/15/2005 09:30:00*205.78999*205.87000*205.88000*205.75999
12/15/2005 09:35:00*205.87000*205.78000*205.89000*205.78000
12/15/2005 09:40:00*205.78000*205.72000*205.81000*205.71001
12/15/2005 09:45:00*205.72000*205.64999*205.72000*205.63000
12/15/2005 09:50:00*205.64999*205.69000*205.78999*205.61000
12/15/2005 09:55:00*205.69000*205.49001*205.69000*205.48000
12/15/2005 10:00:00*205.49001*205.37000*205.55000*205.35001
12/15/2005 10:05:00*205.37000*205.42999*205.49001*205.34000
12/15/2005 10:10:00*205.42999*205.39999*205.50000*205.39000
12/15/2005 10:15:00*205.39999*205.42000*205.45000*205.34000
12/15/2005 10:20:00*205.42000*205.42999*205.46001*205.22000
12/15/2005 10:25:00*205.42999*205.36000*205.45000*205.20000
12/15/2005 10:30:00*205.36000*205.64000*205.64000*205.34000
12/15/2005 10:35:00*205.64000*205.42000*205.64999*205.39999
12/15/2005 10:40:00*205.42000*205.53999*205.57001*205.41000
12/15/2005 10:45:00*205.53999*205.73000*205.82001*205.53999
12/15/2005 10:50:00*205.73000*205.58000*205.75000*205.58000
12/15/2005 10:55:00*205.58000*205.53000*205.59000*205.48000
12/15/2005 11:00:00*205.53000*205.49001*205.53000*205.37000
12/15/2005 11:05:00*205.49001*205.55000*205.63000*205.49001
12/15/2005 11:10:00*205.55000*205.39999*205.58000*205.39999
12/15/2005 11:15:00*205.39999*205.45000*205.50999*205.31000
12/15/2005 11:20:00*205.45000*205.38000*205.47000*205.37000
12/15/2005 11:25:00*205.38000*205.47000*205.47000*205.34000
12/15/2005 11:30:00*205.47000*205.70000*205.71001*205.47000
12/15/2005 11:35:00*205.70000*205.75000*205.75000*205.66000
12/15/2005 11:40:00*205.75000*205.87000*205.88000*205.75000
12/15/2005 11:45:00*205.87000*205.86000*205.89999*205.77000
12/15/2005 11:50:00*205.86000*205.78000*205.92999*205.78000
12/15/2005 11:55:00*205.78000*205.71001*205.78000*205.64000
12/15/2005 12:00:00*205.71001*205.63000*205.72000*205.63000
12/15/2005 12:05:00*205.63000*205.73000*205.77000*205.61000
12/15/2005 12:10:00*205.73000*205.75000*205.77000*205.67000
12/15/2005 12:15:00*205.75000*205.78000*205.81000*205.70000
12/15/2005 12:20:00*205.78000*205.84000*205.85001*205.72000
12/15/2005 12:25:00*205.84000*205.80000*205.88000*205.77000
12/15/2005 12:30:00*205.80000*205.75000*205.80000*205.69000
12/15/2005 12:35:00*205.75000*205.60001*205.75000*205.59000
12/15/2005 12:40:00*205.60001*205.60001*205.63000*205.55000
12/15/2005 12:45:00*205.60001*205.57001*205.61000*205.56000
12/15/2005 12:50:00*205.57001*205.53000*205.58000*205.48000
12/15/2005 12:55:00*205.53000*205.63000*205.63000*205.50999
12/15/2005 13:00:00*205.63000*205.66000*205.69000*205.62000
12/15/2005 13:05:00*205.66000*205.69000*205.71001*205.64999
12/15/2005 13:10:00*205.69000*205.66000*205.71001*205.60001
12/15/2005 13:15:00*205.66000*205.67000*205.67000*205.62000
12/15/2005 13:20:00*205.67000*205.64000*205.72000*205.63000
12/15/2005 13:25:00*205.64000*205.66000*205.66000*205.60001
12/15/2005 13:30:00*205.66000*205.67000*205.71001*205.64000
12/15/2005 13:35:00*205.67000*205.59000*205.67000*205.57001
12/15/2005 13:40:00*205.59000*205.58000*205.63000*205.57001
12/15/2005 13:45:00*205.58000*205.53999*205.61000*205.53000
12/15/2005 13:50:00*205.53999*205.47000*205.53999*205.45000
12/15/2005 13:55:00*205.47000*205.48000*205.48000*205.42999
12/15/2005 14:00:00*205.48000*205.61000*205.61000*205.48000
12/15/2005 14:05:00*205.61000*205.56000*205.62000*205.53999
12/15/2005 14:10:00*205.56000*205.46001*205.56000*205.42000
12/15/2005 14:15:00*205.46001*205.39999*205.47000*205.39000
12/15/2005 14:20:00*205.39999*205.38000*205.41000*205.34000
12/15/2005 14:25:00*205.38000*205.34000*205.38000*205.31000
12/15/2005 14:30:00*205.34000*205.49001*205.53999*205.34000
12/15/2005 14:35:00*205.49001*205.53000*205.53000*205.47000
12/15/2005 14:40:00*205.53000*205.53999*205.59000*205.52000
12/15/2005 14:45:00*205.53999*205.52000*205.59000*205.50999
12/15/2005 14:50:00*205.52000*205.33000*205.52000*205.31000
12/15/2005 14:55:00*205.33000*205.35001*205.37000*205.28999
12/15/2005 15:00:00*205.35001*205.19000*205.35001*205.19000
12/15/2005 15:05:00*205.19000*205.28000*205.28999*205.17999
12/15/2005 15:10:00*205.28000*205.38000*205.42000*205.24001
12/15/2005 15:15:00*205.38000*205.25999*205.42999*205.25999
12/15/2005 15:20:00*205.25999*205.35001*205.37000*205.25999
12/15/2005 15:25:00*205.35001*205.39999*205.39999*205.31000
12/15/2005 15:30:00*205.39999*205.49001*205.49001*205.38000
12/15/2005 15:35:00*205.49001*205.53000*205.53000*205.47000
12/15/2005 15:40:00*205.53000*205.50000*205.55000*205.48000
12/15/2005 15:45:00*205.50000*205.42000*205.50999*205.42000
12/15/2005 15:50:00*205.42000*205.37000*205.42000*205.37000
12/15/2005 15:55:00*205.37000*205.32001*205.37000*205.28000
12/15/2005 16:00:00*205.32001*205.23000*205.32001*205.22000
12/15/2005 16:05:00*205.23000*205.21001*205.23000*205.19000
12/15/2005 16:10:00*205.21001*205.05000*205.21001*204.98000
12/15/2005 16:15:00*205.05000*205.08000*205.10001*205.03000
12/15/2005 16:20:00*205.08000*205.16000*205.17000*205.08000
12/15/2005 16:25:00*205.16000*205.17999*205.19000*205.14999
12/15/2005 16:30:00*205.17999*205.10001*205.17999*205.07001
12/15/2005 16:35:00*205.10001*205.11000*205.13000*205.10001
12/15/2005 16:40:00*205.11000*205.11000*205.14000*205.10001
12/15/2005 16:45:00*205.11000*205.03999*205.12000*205.03000
12/15/2005 16:50:00*205.03999*205.03999*205.09000*205.00999
12/15/2005 16:55:00*205.03999*205.06000*205.06000*205.00999
12/15/2005 17:00:00*205.06000*205.10001*205.10001*205.03999
