12/20/2005 17:05:00*205.67000*205.61000*205.67000*205.57001
12/20/2005 17:10:00*205.61000*205.55000*205.63000*205.48000
12/20/2005 17:15:00*205.55000*205.47000*205.60001*205.45000
12/20/2005 17:20:00*205.47000*205.47000*205.50000*205.44000
12/20/2005 17:25:00*205.47000*205.49001*205.50000*205.45000
12/20/2005 17:30:00*205.49001*205.42999*205.49001*205.42000
12/20/2005 17:35:00*205.42999*205.41000*205.45000*205.39999
12/20/2005 17:40:00*205.41000*205.37000*205.42000*205.36000
12/20/2005 17:45:00*205.37000*205.32001*205.38000*205.30000
12/20/2005 17:50:00*205.32001*205.35001*205.37000*205.32001
12/20/2005 17:55:00*205.35001*205.39999*205.39999*205.33000
12/20/2005 18:00:00*205.39999*205.45000*205.45000*205.39000
12/20/2005 18:05:00*205.45000*205.64000*205.64999*205.44000
12/20/2005 18:10:00*205.64000*205.67999*205.69000*205.60001
12/20/2005 18:15:00*205.67999*205.77000*205.77000*205.66000
12/20/2005 18:20:00*205.77000*205.75999*205.80000*205.71001
12/20/2005 18:25:00*205.75999*205.78000*205.80000*205.72000
12/20/2005 18:30:00*205.78000*205.75000*205.78999*205.74001
12/20/2005 18:35:00*205.75000*205.78999*205.80000*205.75000
12/20/2005 18:40:00*205.78999*205.81000*205.85001*205.78999
12/20/2005 18:45:00*205.81000*205.82001*205.85001*205.80000
12/20/2005 18:50:00*205.82001*205.86000*205.89999*205.82001
12/20/2005 18:55:00*205.86000*205.94000*205.95000*205.85001
12/20/2005 19:00:00*205.94000*205.91000*205.95000*205.89999
12/20/2005 19:05:00*205.91000*205.83000*205.92000*205.82001
12/20/2005 19:10:00*205.83000*205.64999*205.83000*205.64999
12/20/2005 19:15:00*205.64999*205.50000*205.66000*205.49001
12/20/2005 19:20:00*205.50000*205.57001*205.57001*205.50000
12/20/2005 19:25:00*205.57001*205.58000*205.60001*205.57001
12/20/2005 19:30:00*205.58000*205.60001*205.62000*205.56000
12/20/2005 19:35:00*205.60001*205.59000*205.60001*205.38000
12/20/2005 19:40:00*205.59000*205.61000*205.61000*205.55000
12/20/2005 19:45:00*205.61000*205.73000*205.74001*205.60001
12/20/2005 19:50:00*205.73000*205.78000*205.78999*205.73000
12/20/2005 19:55:00*205.78000*205.58000*205.84000*205.55000
12/20/2005 20:00:00*205.58000*205.56000*205.62000*205.55000
12/20/2005 20:05:00*205.56000*205.48000*205.56000*205.44000
12/20/2005 20:10:00*205.48000*205.44000*205.50999*205.42999
12/20/2005 20:15:00*205.44000*205.48000*205.49001*205.44000
12/20/2005 20:20:00*205.48000*205.39999*205.50000*205.39000
12/20/2005 20:25:00*205.39999*205.42000*205.42999*205.35001
12/20/2005 20:30:00*205.42000*205.46001*205.48000*205.42000
12/20/2005 20:35:00*205.46001*205.49001*205.50000*205.44000
12/20/2005 20:40:00*205.49001*205.39999*205.49001*205.35001
12/20/2005 20:45:00*205.39999*205.46001*205.47000*205.39999
12/20/2005 20:50:00*205.46001*205.49001*205.50999*205.42000
12/20/2005 20:55:00*205.49001*205.56000*205.57001*205.49001
12/20/2005 21:00:00*205.56000*205.67000*205.67000*205.50000
12/20/2005 21:05:00*205.67000*205.58000*205.67000*205.58000
12/20/2005 21:10:00*205.58000*205.58000*205.59000*205.53999
12/20/2005 21:15:00*205.58000*205.53999*205.60001*205.53000
12/20/2005 21:20:00*205.53999*205.46001*205.53999*205.44000
12/20/2005 21:25:00*205.46001*205.42999*205.46001*205.41000
12/20/2005 21:30:00*205.42999*205.42999*205.44000*205.39999
12/20/2005 21:35:00*205.42999*205.46001*205.48000*205.39000
12/20/2005 21:40:00*205.46001*205.52000*205.52000*205.45000
12/20/2005 21:45:00*205.52000*205.49001*205.53999*205.46001
12/20/2005 21:50:00*205.49001*205.52000*205.53999*205.45000
12/20/2005 21:55:00*205.52000*205.53999*205.55000*205.47000
12/20/2005 22:00:00*205.53999*205.56000*205.58000*205.52000
12/20/2005 22:05:00*205.56000*205.50000*205.58000*205.48000
12/20/2005 22:10:00*205.50000*205.47000*205.52000*205.47000
12/20/2005 22:15:00*205.47000*205.46001*205.47000*205.42999
12/20/2005 22:20:00*205.46001*205.46001*205.47000*205.44000
12/20/2005 22:25:00*205.46001*205.42000*205.49001*205.41000
12/20/2005 22:30:00*205.42000*205.48000*205.49001*205.39999
12/20/2005 22:35:00*205.48000*205.48000*205.50000*205.44000
12/20/2005 22:40:00*205.48000*205.46001*205.50999*205.45000
12/20/2005 22:45:00*205.46001*205.39999*205.48000*205.39999
12/20/2005 22:50:00*205.39999*205.42999*205.42999*205.39000
12/20/2005 22:55:00*205.42999*205.44000*205.45000*205.42000
12/20/2005 23:00:00*205.44000*205.39999*205.45000*205.39000
12/20/2005 23:05:00*205.39999*205.45000*205.45000*205.35001
12/20/2005 23:10:00*205.45000*205.49001*205.49001*205.42000
12/20/2005 23:15:00*205.49001*205.50999*205.53999*205.48000
12/20/2005 23:20:00*205.50999*205.60001*205.62000*205.49001
12/20/2005 23:25:00*205.60001*205.60001*205.61000*205.58000
12/20/2005 23:30:00*205.60001*205.60001*205.63000*205.58000
12/20/2005 23:35:00*205.60001*205.57001*205.62000*205.55000
12/20/2005 23:40:00*205.57001*205.59000*205.59000*205.53000
12/20/2005 23:45:00*205.59000*205.64000*205.66000*205.58000
12/20/2005 23:50:00*205.64000*205.64000*205.69000*205.62000
12/20/2005 23:55:00*205.64000*205.63000*205.66000*205.60001
12/21/2005 00:00:00*205.63000*205.61000*205.67999*205.61000
12/21/2005 00:05:00*205.61000*205.67000*205.67000*205.61000
12/21/2005 00:10:00*205.67000*205.62000*205.75999*205.62000
12/21/2005 00:15:00*205.62000*205.62000*205.63000*205.60001
12/21/2005 00:20:00*205.62000*205.63000*205.64000*205.59000
12/21/2005 00:25:00*205.63000*205.63000*205.64000*205.63000
12/21/2005 00:30:00*205.63000*205.63000*205.63000*205.60001
12/21/2005 00:35:00*205.63000*205.64000*205.64000*205.61000
12/21/2005 00:40:00*205.64000*205.60001*205.64999*205.60001
12/21/2005 00:45:00*205.60001*205.64999*205.66000*205.58000
12/21/2005 00:50:00*205.64999*205.71001*205.72000*205.64999
12/21/2005 00:55:00*205.71001*205.78000*205.78000*205.71001
12/21/2005 01:00:00*205.78000*205.75999*205.78999*205.75999
12/21/2005 01:05:00*205.75999*205.75999*205.75999*205.73000
12/21/2005 01:10:00*205.75999*205.73000*205.78000*205.72000
12/21/2005 01:15:00*205.73000*205.82001*205.84000*205.72000
12/21/2005 01:20:00*205.82001*205.94000*205.94000*205.82001
12/21/2005 01:25:00*205.94000*205.82001*205.94000*205.82001
12/21/2005 01:30:00*205.82001*205.84000*205.86000*205.82001
12/21/2005 01:35:00*205.84000*205.74001*205.85001*205.73000
12/21/2005 01:40:00*205.74001*205.73000*205.75000*205.73000
12/21/2005 01:45:00*205.73000*205.74001*205.77000*205.72000
12/21/2005 01:50:00*205.74001*205.78000*205.78000*205.74001
12/21/2005 01:55:00*205.78000*205.71001*205.78000*205.70000
12/21/2005 02:00:00*205.71001*205.60001*205.71001*205.59000
12/21/2005 02:05:00*205.60001*205.53999*205.63000*205.53999
12/21/2005 02:10:00*205.53999*205.53999*205.59000*205.53000
12/21/2005 02:15:00*205.53999*205.57001*205.57001*205.50000
12/21/2005 02:20:00*205.57001*205.58000*205.61000*205.53999
12/21/2005 02:25:00*205.58000*205.71001*205.72000*205.50999
12/21/2005 02:30:00*205.71001*205.78999*205.82001*205.70000
12/21/2005 02:35:00*205.78999*205.64999*205.78999*205.64999
12/21/2005 02:40:00*205.64999*205.62000*205.64999*205.57001
12/21/2005 02:45:00*205.62000*205.80000*205.80000*205.62000
12/21/2005 02:50:00*205.80000*205.77000*205.87000*205.75000
12/21/2005 02:55:00*205.77000*205.67000*205.77000*205.62000
12/21/2005 03:00:00*205.67000*205.64999*205.67999*205.64000
12/21/2005 03:05:00*205.64999*205.63000*205.64999*205.49001
12/21/2005 03:10:00*205.63000*205.67000*205.69000*205.63000
12/21/2005 03:15:00*205.67000*205.64000*205.67000*205.55000
12/21/2005 03:20:00*205.64000*205.57001*205.64000*205.52000
12/21/2005 03:25:00*205.57001*205.60001*205.63000*205.56000
12/21/2005 03:30:00*205.60001*205.52000*205.60001*205.49001
12/21/2005 03:35:00*205.52000*205.44000*205.53999*205.44000
12/21/2005 03:40:00*205.44000*205.42000*205.45000*205.41000
12/21/2005 03:45:00*205.42000*205.34000*205.50999*205.34000
12/21/2005 03:50:00*205.34000*205.36000*205.38000*205.21001
12/21/2005 03:55:00*205.36000*205.42999*205.44000*205.35001
12/21/2005 04:00:00*205.42999*205.42000*205.50000*205.42000
12/21/2005 04:05:00*205.42000*205.59000*205.60001*205.42000
12/21/2005 04:10:00*205.59000*205.52000*205.61000*205.52000
12/21/2005 04:15:00*205.52000*205.48000*205.52000*205.48000
12/21/2005 04:20:00*205.48000*205.63000*205.63000*205.48000
12/21/2005 04:25:00*205.63000*205.67000*205.67000*205.63000
12/21/2005 04:30:00*205.67000*205.61000*205.73000*205.61000
12/21/2005 04:35:00*205.61000*205.38000*205.61000*205.38000
12/21/2005 04:40:00*205.38000*205.32001*205.39999*205.32001
12/21/2005 04:45:00*205.32001*205.10001*205.32001*205.10001
12/21/2005 04:50:00*205.10001*205.06000*205.11000*205.05000
12/21/2005 04:55:00*205.06000*204.94000*205.11000*204.92999
12/21/2005 05:00:00*204.94000*204.89000*204.94000*204.86000
12/21/2005 05:05:00*204.89000*204.85001*204.89000*204.85001
12/21/2005 05:10:00*204.85001*204.87000*204.92999*204.85001
12/21/2005 05:15:00*204.87000*204.78000*204.89999*204.78000
12/21/2005 05:20:00*204.78000*204.83000*204.84000*204.73000
12/21/2005 05:25:00*204.83000*204.89000*204.92999*204.83000
12/21/2005 05:30:00*204.89000*204.97000*204.97000*204.89000
12/21/2005 05:35:00*204.97000*205.05000*205.05000*204.92999
12/21/2005 05:40:00*205.05000*205.03000*205.07001*205.03000
12/21/2005 05:45:00*205.03000*205.13000*205.13000*205.03000
12/21/2005 05:50:00*205.13000*205.28999*205.30000*205.13000
12/21/2005 05:55:00*205.28999*205.17999*205.31000*205.17999
12/21/2005 06:00:00*205.17999*204.96001*205.17999*204.96001
12/21/2005 06:05:00*204.96001*204.89000*205.00000*204.82001
12/21/2005 06:10:00*204.89000*204.97000*204.97000*204.87000
12/21/2005 06:15:00*204.97000*204.89000*204.97000*204.89000
12/21/2005 06:20:00*204.89000*204.87000*204.89000*204.84000
12/21/2005 06:25:00*204.87000*204.87000*204.87000*204.85001
12/21/2005 06:30:00*204.87000*204.92000*204.92999*204.85001
12/21/2005 06:35:00*204.92000*204.92000*204.97000*204.92000
12/21/2005 06:40:00*204.92000*205.00000*205.00000*204.91000
12/21/2005 06:45:00*205.00000*204.86000*205.03999*204.85001
12/21/2005 06:50:00*204.86000*204.86000*204.88000*204.82001
12/21/2005 06:55:00*204.86000*204.86000*204.86000*204.81000
12/21/2005 07:00:00*204.86000*204.78000*204.86000*204.78000
12/21/2005 07:05:00*204.78000*204.87000*204.88000*204.78000
12/21/2005 07:10:00*204.87000*204.81000*204.89999*204.81000
12/21/2005 07:15:00*204.81000*204.77000*204.81000*204.77000
12/21/2005 07:20:00*204.77000*204.87000*204.92999*204.75999
12/21/2005 07:25:00*204.87000*204.96001*204.96001*204.87000
12/21/2005 07:30:00*204.96001*204.97000*204.99001*204.96001
12/21/2005 07:35:00*204.97000*204.98000*204.99001*204.94000
12/21/2005 07:40:00*204.98000*205.14999*205.16000*204.98000
12/21/2005 07:45:00*205.14999*205.00000*205.14999*205.00000
12/21/2005 07:50:00*205.00000*204.86000*205.00000*204.86000
12/21/2005 07:55:00*204.86000*204.85001*204.87000*204.85001
12/21/2005 08:00:00*204.85001*204.80000*204.87000*204.80000
12/21/2005 08:05:00*204.80000*204.99001*204.99001*204.80000
12/21/2005 08:10:00*204.99001*204.96001*204.99001*204.89999
12/21/2005 08:15:00*204.96001*204.89000*204.96001*204.87000
12/21/2005 08:20:00*204.89000*204.95000*204.99001*204.88000
12/21/2005 08:25:00*204.95000*204.99001*205.00000*204.95000
12/21/2005 08:30:00*204.99001*204.96001*205.00000*204.96001
12/21/2005 08:35:00*204.96001*205.02000*205.03999*204.92999
12/21/2005 08:40:00*205.02000*204.99001*205.03999*204.98000
12/21/2005 08:45:00*204.99001*204.96001*205.00000*204.92000
12/21/2005 08:50:00*204.96001*204.85001*204.96001*204.85001
12/21/2005 08:55:00*204.85001*204.91000*204.92000*204.84000
12/21/2005 09:00:00*204.91000*205.00000*205.00999*204.91000
12/21/2005 09:05:00*205.00000*205.17000*205.20000*205.00000
12/21/2005 09:10:00*205.17000*205.09000*205.19000*205.02000
12/21/2005 09:15:00*205.09000*205.06000*205.11000*204.95000
12/21/2005 09:20:00*205.06000*205.00999*205.07001*204.99001
12/21/2005 09:25:00*205.00999*204.98000*205.05000*204.95000
12/21/2005 09:30:00*204.98000*205.05000*205.05000*204.97000
12/21/2005 09:35:00*205.05000*204.92999*205.09000*204.86000
12/21/2005 09:40:00*204.92999*204.77000*204.92999*204.71001
12/21/2005 09:45:00*204.77000*204.71001*204.78999*204.62000
12/21/2005 09:50:00*204.71001*204.75000*204.78000*204.60001
12/21/2005 09:55:00*204.75000*204.78000*204.83000*204.74001
12/21/2005 10:00:00*204.78000*204.61000*204.82001*204.58000
12/21/2005 10:05:00*204.61000*204.57001*204.64000*204.53000
12/21/2005 10:10:00*204.57001*204.70000*204.77000*204.50999
12/21/2005 10:15:00*204.70000*204.69000*204.72000*204.64000
12/21/2005 10:20:00*204.69000*204.67999*204.71001*204.62000
12/21/2005 10:25:00*204.67999*204.66000*204.71001*204.63000
12/21/2005 10:30:00*204.66000*204.62000*204.72000*204.61000
12/21/2005 10:35:00*204.62000*204.60001*204.62000*204.57001
12/21/2005 10:40:00*204.60001*204.46001*204.61000*204.38000
12/21/2005 10:45:00*204.46001*204.53000*204.58000*204.46001
12/21/2005 10:50:00*204.53000*204.39000*204.53000*204.37000
12/21/2005 10:55:00*204.39000*204.23000*204.50000*204.21001
12/21/2005 11:00:00*204.23000*204.17999*204.25000*204.14000
12/21/2005 11:05:00*204.17999*204.23000*204.25000*204.13000
12/21/2005 11:10:00*204.23000*204.17000*204.23000*204.14000
12/21/2005 11:15:00*204.17000*204.13000*204.22000*204.13000
12/21/2005 11:20:00*204.13000*204.11000*204.17999*204.10001
12/21/2005 11:25:00*204.11000*204.25999*204.25999*204.11000
12/21/2005 11:30:00*204.25999*204.28000*204.36000*204.25999
12/21/2005 11:35:00*204.28000*204.28000*204.31000*204.25000
12/21/2005 11:40:00*204.28000*204.41000*204.41000*204.28000
12/21/2005 11:45:00*204.41000*204.19000*204.41000*204.17999
12/21/2005 11:50:00*204.19000*204.16000*204.25000*204.14000
12/21/2005 11:55:00*204.16000*204.21001*204.24001*204.10001
12/21/2005 12:00:00*204.21001*204.25000*204.25000*204.19000
12/21/2005 12:05:00*204.25000*204.22000*204.27000*204.20000
12/21/2005 12:10:00*204.22000*204.22000*204.28000*204.21001
12/21/2005 12:15:00*204.22000*204.20000*204.25999*204.17999
12/21/2005 12:20:00*204.20000*204.17999*204.25000*204.17000
12/21/2005 12:25:00*204.17999*204.22000*204.25000*204.17999
12/21/2005 12:30:00*204.22000*204.19000*204.24001*204.17999
12/21/2005 12:35:00*204.19000*204.22000*204.23000*204.19000
12/21/2005 12:40:00*204.22000*204.30000*204.30000*204.20000
12/21/2005 12:45:00*204.30000*204.30000*204.33000*204.25000
12/21/2005 12:50:00*204.30000*204.41000*204.42000*204.30000
12/21/2005 12:55:00*204.41000*204.39000*204.48000*204.34000
12/21/2005 13:00:00*204.39000*204.28999*204.42999*204.28999
12/21/2005 13:05:00*204.28999*204.25999*204.28999*204.23000
12/21/2005 13:10:00*204.25999*204.32001*204.39000*204.25000
12/21/2005 13:15:00*204.32001*204.28000*204.33000*204.23000
12/21/2005 13:20:00*204.28000*204.27000*204.32001*204.22000
12/21/2005 13:25:00*204.27000*204.19000*204.28000*204.19000
12/21/2005 13:30:00*204.19000*204.21001*204.25000*204.17999
12/21/2005 13:35:00*204.21001*204.22000*204.24001*204.16000
12/21/2005 13:40:00*204.22000*204.21001*204.22000*204.14999
12/21/2005 13:45:00*204.21001*204.24001*204.25999*204.17000
12/21/2005 13:50:00*204.24001*204.20000*204.31000*204.19000
12/21/2005 13:55:00*204.20000*204.19000*204.27000*204.19000
12/21/2005 14:00:00*204.19000*204.25999*204.28999*204.19000
12/21/2005 14:05:00*204.25999*204.23000*204.28999*204.16000
12/21/2005 14:10:00*204.23000*204.23000*204.24001*204.20000
12/21/2005 14:15:00*204.23000*204.30000*204.35001*204.22000
12/21/2005 14:20:00*204.30000*204.28000*204.34000*204.28000
12/21/2005 14:25:00*204.28000*204.32001*204.36000*204.27000
12/21/2005 14:30:00*204.32001*204.28999*204.34000*204.28000
12/21/2005 14:35:00*204.28999*204.38000*204.42999*204.28999
12/21/2005 14:40:00*204.38000*204.41000*204.42999*204.37000
12/21/2005 14:45:00*204.41000*204.53999*204.57001*204.41000
12/21/2005 14:50:00*204.53999*204.52000*204.55000*204.50000
12/21/2005 14:55:00*204.52000*204.46001*204.53999*204.45000
12/21/2005 15:00:00*204.46001*204.39000*204.48000*204.38000
12/21/2005 15:05:00*204.39000*204.32001*204.39999*204.32001
12/21/2005 15:10:00*204.32001*204.30000*204.37000*204.30000
12/21/2005 15:15:00*204.30000*204.31000*204.31000*204.22000
12/21/2005 15:20:00*204.31000*204.35001*204.35001*204.31000
12/21/2005 15:25:00*204.35001*204.28999*204.35001*204.28999
12/21/2005 15:30:00*204.28999*204.28999*204.33000*204.27000
12/21/2005 15:35:00*204.28999*204.32001*204.34000*204.28000
12/21/2005 15:40:00*204.32001*204.32001*204.34000*204.30000
12/21/2005 15:45:00*204.32001*204.36000*204.36000*204.32001
12/21/2005 15:50:00*204.36000*204.42999*204.45000*204.34000
12/21/2005 15:55:00*204.42999*204.49001*204.50999*204.42999
12/21/2005 16:00:00*204.49001*204.46001*204.49001*204.45000
12/21/2005 16:05:00*204.46001*204.46001*204.50000*204.45000
12/21/2005 16:10:00*204.46001*204.42999*204.46001*204.42999
12/21/2005 16:15:00*204.42999*204.39999*204.42999*204.39000
12/21/2005 16:20:00*204.39999*204.37000*204.41000*204.36000
12/21/2005 16:25:00*204.37000*204.39999*204.39999*204.36000
12/21/2005 16:30:00*204.39999*204.42999*204.42999*204.39000
12/21/2005 16:35:00*204.42999*204.39000*204.44000*204.38000
12/21/2005 16:40:00*204.39000*204.50999*204.50999*204.38000
12/21/2005 16:45:00*204.50999*204.52000*204.53999*204.50999
12/21/2005 16:50:00*204.52000*204.59000*204.60001*204.50000
12/21/2005 16:55:00*204.59000*204.67999*204.67999*204.58000
12/21/2005 17:00:00*204.67999*204.75000*204.75000*204.64999
