12/21/2005 17:05:00*204.75000*204.77000*204.85001*204.74001
12/21/2005 17:10:00*204.77000*204.75000*204.77000*204.69000
12/21/2005 17:15:00*204.75000*204.77000*204.78999*204.73000
12/21/2005 17:20:00*204.77000*204.72000*204.77000*204.70000
12/21/2005 17:25:00*204.72000*204.75000*204.75000*204.71001
12/21/2005 17:30:00*204.75000*204.71001*204.75999*204.71001
12/21/2005 17:35:00*204.71001*204.75999*204.77000*204.64999
12/21/2005 17:40:00*204.75999*204.75000*204.78000*204.72000
12/21/2005 17:45:00*204.75000*204.74001*204.78999*204.74001
12/21/2005 17:50:00*204.74001*204.75000*204.78000*204.71001
12/21/2005 17:55:00*204.75000*204.72000*204.75999*204.71001
12/21/2005 18:00:00*204.72000*204.73000*204.74001*204.71001
12/21/2005 18:05:00*204.73000*204.77000*204.78000*204.72000
12/21/2005 18:10:00*204.77000*204.80000*204.81000*204.75999
12/21/2005 18:15:00*204.80000*204.82001*204.82001*204.77000
12/21/2005 18:20:00*204.82001*204.84000*204.86000*204.78000
12/21/2005 18:25:00*204.84000*204.77000*204.87000*204.74001
12/21/2005 18:30:00*204.77000*204.62000*204.80000*204.61000
12/21/2005 18:35:00*204.62000*204.67000*204.67999*204.62000
12/21/2005 18:40:00*204.67000*204.67999*204.70000*204.66000
12/21/2005 18:45:00*204.67999*204.74001*204.75000*204.66000
12/21/2005 18:50:00*204.74001*204.71001*204.74001*204.69000
12/21/2005 18:55:00*204.71001*204.67999*204.73000*204.67999
12/21/2005 19:00:00*204.67999*204.88000*204.88000*204.67999
12/21/2005 19:05:00*204.88000*204.83000*204.88000*204.78999
12/21/2005 19:10:00*204.83000*204.75000*204.85001*204.72000
12/21/2005 19:15:00*204.75000*204.87000*204.87000*204.74001
12/21/2005 19:20:00*204.87000*205.00999*205.02000*204.85001
12/21/2005 19:25:00*205.00999*204.97000*205.00999*204.96001
12/21/2005 19:30:00*204.97000*204.98000*205.00000*204.95000
12/21/2005 19:35:00*204.98000*205.02000*205.02000*204.94000
12/21/2005 19:40:00*205.02000*204.97000*205.02000*204.97000
12/21/2005 19:45:00*204.97000*204.92000*205.03000*204.89000
12/21/2005 19:50:00*204.92000*204.95000*205.00000*204.91000
12/21/2005 19:55:00*204.95000*205.06000*205.08000*204.89999
12/21/2005 20:00:00*205.06000*205.00999*205.06000*204.98000
12/21/2005 20:05:00*205.00999*205.07001*205.07001*205.00000
12/21/2005 20:10:00*205.07001*205.16000*205.16000*205.06000
12/21/2005 20:15:00*205.16000*205.12000*205.16000*205.12000
12/21/2005 20:20:00*205.12000*204.98000*205.12000*204.95000
12/21/2005 20:25:00*204.98000*204.97000*205.02000*204.96001
12/21/2005 20:30:00*204.97000*204.85001*204.98000*204.82001
12/21/2005 20:35:00*204.85001*204.92000*204.92000*204.85001
12/21/2005 20:40:00*204.92000*204.99001*204.99001*204.91000
12/21/2005 20:45:00*204.99001*204.95000*205.00000*204.92999
12/21/2005 20:50:00*204.95000*204.91000*204.95000*204.91000
12/21/2005 20:55:00*204.91000*204.91000*204.95000*204.88000
12/21/2005 21:00:00*204.91000*204.92000*204.94000*204.89000
12/21/2005 21:05:00*204.92000*205.02000*205.02000*204.92000
12/21/2005 21:10:00*205.02000*205.00000*205.02000*204.98000
12/21/2005 21:15:00*205.00000*204.99001*205.00999*204.97000
12/21/2005 21:20:00*204.99001*205.03999*205.05000*204.99001
12/21/2005 21:25:00*205.03999*204.99001*205.05000*204.99001
12/21/2005 21:30:00*204.99001*204.92000*204.99001*204.92000
12/21/2005 21:35:00*204.92000*204.84000*204.92000*204.82001
12/21/2005 21:40:00*204.84000*204.82001*204.85001*204.80000
12/21/2005 21:45:00*204.82001*204.81000*204.82001*204.77000
12/21/2005 21:50:00*204.81000*204.82001*204.83000*204.78999
12/21/2005 21:55:00*204.82001*204.83000*204.85001*204.81000
12/21/2005 22:00:00*204.83000*204.77000*204.83000*204.75999
12/21/2005 22:05:00*204.77000*204.77000*204.78000*204.74001
12/21/2005 22:10:00*204.77000*204.77000*204.78000*204.74001
12/21/2005 22:15:00*204.77000*204.77000*204.78999*204.74001
12/21/2005 22:20:00*204.77000*204.80000*204.82001*204.75000
12/21/2005 22:25:00*204.80000*204.75999*204.80000*204.75000
12/21/2005 22:30:00*204.75999*204.74001*204.77000*204.70000
12/21/2005 22:35:00*204.74001*204.74001*204.78000*204.73000
12/21/2005 22:40:00*204.74001*204.80000*204.87000*204.74001
12/21/2005 22:45:00*204.80000*204.75000*204.81000*204.74001
12/21/2005 22:50:00*204.75000*204.73000*204.77000*204.72000
12/21/2005 22:55:00*204.73000*204.80000*204.80000*204.71001
12/21/2005 23:00:00*204.80000*204.82001*204.83000*204.78999
12/21/2005 23:05:00*204.82001*204.78999*204.83000*204.78000
12/21/2005 23:10:00*204.78999*204.78999*204.81000*204.78000
12/21/2005 23:15:00*204.78999*204.83000*204.84000*204.78000
12/21/2005 23:20:00*204.83000*204.82001*204.87000*204.82001
12/21/2005 23:25:00*204.82001*204.84000*204.85001*204.81000
12/21/2005 23:30:00*204.84000*204.73000*204.85001*204.73000
12/21/2005 23:35:00*204.73000*204.74001*204.75999*204.72000
12/21/2005 23:40:00*204.74001*204.75999*204.78000*204.73000
12/21/2005 23:45:00*204.75999*204.74001*204.77000*204.72000
12/21/2005 23:50:00*204.74001*204.71001*204.75000*204.70000
12/21/2005 23:55:00*204.71001*204.71001*204.73000*204.70000
12/22/2005 00:00:00*204.71001*204.69000*204.71001*204.66000
12/22/2005 00:05:00*204.69000*204.59000*204.69000*204.57001
12/22/2005 00:10:00*204.59000*204.62000*204.62000*204.58000
12/22/2005 00:15:00*204.62000*204.61000*204.62000*204.60001
12/22/2005 00:20:00*204.61000*204.67999*204.69000*204.61000
12/22/2005 00:25:00*204.67999*204.70000*204.70000*204.67000
12/22/2005 00:30:00*204.70000*204.72000*204.72000*204.70000
12/22/2005 00:35:00*204.72000*204.70000*204.72000*204.70000
12/22/2005 00:40:00*204.70000*204.70000*204.71001*204.69000
12/22/2005 00:45:00*204.70000*204.78000*204.78000*204.70000
12/22/2005 00:50:00*204.78000*204.78999*204.80000*204.75000
12/22/2005 00:55:00*204.78999*204.85001*204.85001*204.78000
12/22/2005 01:00:00*204.85001*204.91000*204.92999*204.85001
12/22/2005 01:05:00*204.91000*204.98000*205.00000*204.87000
12/22/2005 01:10:00*204.98000*205.00000*205.02000*204.98000
12/22/2005 01:15:00*205.00000*204.99001*205.00999*204.98000
12/22/2005 01:20:00*204.99001*204.97000*205.00000*204.97000
12/22/2005 01:25:00*204.97000*204.94000*204.98000*204.94000
12/22/2005 01:30:00*204.94000*204.87000*204.97000*204.86000
12/22/2005 01:35:00*204.87000*204.84000*204.89000*204.84000
12/22/2005 01:40:00*204.84000*204.92000*204.92000*204.81000
12/22/2005 01:45:00*204.92000*204.94000*204.96001*204.92000
12/22/2005 01:50:00*204.94000*204.92000*204.96001*204.92000
12/22/2005 01:55:00*204.92000*204.95000*204.95000*204.92000
12/22/2005 02:00:00*204.95000*204.89999*204.96001*204.89000
12/22/2005 02:05:00*204.89999*204.95000*204.95000*204.89999
12/22/2005 02:10:00*204.95000*204.84000*204.97000*204.82001
12/22/2005 02:15:00*204.84000*204.80000*204.84000*204.78999
12/22/2005 02:20:00*204.80000*204.78000*204.83000*204.78000
12/22/2005 02:25:00*204.78000*204.77000*204.78999*204.74001
12/22/2005 02:30:00*204.77000*204.75000*204.78999*204.73000
12/22/2005 02:35:00*204.75000*204.71001*204.75000*204.69000
12/22/2005 02:40:00*204.71001*204.75000*204.77000*204.71001
12/22/2005 02:45:00*204.75000*204.73000*204.75000*204.70000
12/22/2005 02:50:00*204.73000*204.75000*204.75000*204.67999
12/22/2005 02:55:00*204.75000*204.71001*204.81000*204.71001
12/22/2005 03:00:00*204.71001*204.72000*204.75000*204.71001
12/22/2005 03:05:00*204.72000*204.60001*204.72000*204.57001
12/22/2005 03:10:00*204.60001*204.55000*204.60001*204.55000
12/22/2005 03:15:00*204.55000*204.56000*204.57001*204.50999
12/22/2005 03:20:00*204.56000*204.53000*204.57001*204.53000
12/22/2005 03:25:00*204.53000*204.61000*204.62000*204.53000
12/22/2005 03:30:00*204.61000*204.62000*204.66000*204.61000
12/22/2005 03:35:00*204.62000*204.49001*204.62000*204.48000
12/22/2005 03:40:00*204.49001*204.56000*204.56000*204.45000
12/22/2005 03:45:00*204.56000*204.45000*204.57001*204.45000
12/22/2005 03:50:00*204.45000*204.39999*204.49001*204.39999
12/22/2005 03:55:00*204.39999*204.39000*204.41000*204.38000
12/22/2005 04:00:00*204.39000*204.32001*204.39000*204.32001
12/22/2005 04:05:00*204.32001*204.33000*204.37000*204.32001
12/22/2005 04:10:00*204.33000*204.35001*204.36000*204.33000
12/22/2005 04:15:00*204.35001*204.30000*204.35001*204.30000
12/22/2005 04:20:00*204.30000*204.27000*204.38000*204.27000
12/22/2005 04:25:00*204.27000*204.21001*204.27000*204.20000
12/22/2005 04:30:00*204.21001*204.35001*204.36000*204.19000
12/22/2005 04:35:00*204.35001*204.24001*204.35001*204.06000
12/22/2005 04:40:00*204.24001*204.20000*204.24001*204.10001
12/22/2005 04:45:00*204.20000*204.31000*204.31000*204.16000
12/22/2005 04:50:00*204.31000*204.44000*204.45000*204.31000
12/22/2005 04:55:00*204.44000*204.31000*204.44000*204.31000
12/22/2005 05:00:00*204.31000*203.85001*204.31000*203.85001
12/22/2005 05:05:00*203.85001*203.89999*203.89999*203.81000
12/22/2005 05:10:00*203.89999*203.92000*204.00000*203.89999
12/22/2005 05:15:00*203.92000*203.96001*204.00999*203.92000
12/22/2005 05:20:00*203.96001*203.99001*203.99001*203.95000
12/22/2005 05:25:00*203.99001*203.95000*204.00000*203.95000
12/22/2005 05:30:00*203.95000*203.87000*203.95000*203.87000
12/22/2005 05:35:00*203.87000*203.89000*203.91000*203.84000
12/22/2005 05:40:00*203.89000*203.78000*203.92000*203.78000
12/22/2005 05:45:00*203.78000*203.96001*203.97000*203.78000
12/22/2005 05:50:00*203.96001*203.99001*204.00999*203.95000
12/22/2005 05:55:00*203.99001*204.02000*204.03999*203.97000
12/22/2005 06:00:00*204.02000*204.06000*204.08000*203.99001
12/22/2005 06:05:00*204.06000*204.03999*204.07001*204.03999
12/22/2005 06:10:00*204.03999*204.03999*204.07001*204.02000
12/22/2005 06:15:00*204.03999*203.92999*204.03999*203.92999
12/22/2005 06:20:00*203.92999*203.87000*203.92999*203.86000
12/22/2005 06:25:00*203.87000*203.88000*203.89000*203.85001
12/22/2005 06:30:00*203.88000*203.87000*203.88000*203.83000
12/22/2005 06:35:00*203.87000*203.81000*203.89999*203.80000
12/22/2005 06:40:00*203.81000*203.83000*203.83000*203.73000
12/22/2005 06:45:00*203.83000*203.78999*203.89000*203.78999
12/22/2005 06:50:00*203.78999*203.75000*203.81000*203.75000
12/22/2005 06:55:00*203.75000*203.92999*203.92999*203.75000
12/22/2005 07:00:00*203.92999*203.92000*203.95000*203.89999
12/22/2005 07:05:00*203.92000*203.87000*203.94000*203.87000
12/22/2005 07:10:00*203.87000*203.80000*203.87000*203.78000
12/22/2005 07:15:00*203.80000*203.84000*203.85001*203.80000
12/22/2005 07:20:00*203.84000*203.87000*203.92000*203.84000
12/22/2005 07:25:00*203.87000*203.96001*203.96001*203.83000
12/22/2005 07:30:00*203.96001*203.91000*203.99001*203.89999
12/22/2005 07:35:00*203.91000*203.86000*203.91000*203.85001
12/22/2005 07:40:00*203.86000*203.96001*203.96001*203.86000
12/22/2005 07:45:00*203.96001*204.03000*204.03000*203.95000
12/22/2005 07:50:00*204.03000*204.12000*204.14000*204.03000
12/22/2005 07:55:00*204.12000*204.02000*204.12000*204.02000
12/22/2005 08:00:00*204.02000*203.96001*204.02000*203.96001
12/22/2005 08:05:00*203.96001*203.88000*203.96001*203.87000
12/22/2005 08:10:00*203.88000*203.95000*203.95000*203.81000
12/22/2005 08:15:00*203.95000*203.89000*203.96001*203.88000
12/22/2005 08:20:00*203.89000*203.70000*203.89000*203.70000
12/22/2005 08:25:00*203.70000*203.62000*203.70000*203.58000
12/22/2005 08:30:00*203.62000*203.71001*203.71001*203.62000
12/22/2005 08:35:00*203.71001*203.67000*203.74001*203.63000
12/22/2005 08:40:00*203.67000*203.85001*203.86000*203.62000
12/22/2005 08:45:00*203.85001*203.89000*203.95000*203.85001
12/22/2005 08:50:00*203.89000*203.88000*203.92000*203.80000
12/22/2005 08:55:00*203.88000*203.66000*203.89000*203.66000
12/22/2005 09:00:00*203.66000*203.39999*203.67999*203.39000
12/22/2005 09:05:00*203.39999*203.25999*203.47000*203.21001
12/22/2005 09:10:00*203.25999*203.27000*203.32001*203.12000
12/22/2005 09:15:00*203.27000*203.17000*203.32001*203.14000
12/22/2005 09:20:00*203.17000*203.14999*203.17999*203.00999
12/22/2005 09:25:00*203.14999*203.14999*203.23000*203.14999
12/22/2005 09:30:00*203.14999*203.10001*203.14999*203.06000
12/22/2005 09:35:00*203.10001*202.98000*203.13000*202.95000
12/22/2005 09:40:00*202.98000*203.08000*203.10001*202.98000
12/22/2005 09:45:00*203.08000*203.10001*203.14000*203.06000
12/22/2005 09:50:00*203.10001*202.97000*203.12000*202.96001
12/22/2005 09:55:00*202.97000*202.92000*202.99001*202.89999
12/22/2005 10:00:00*202.92000*202.81000*202.96001*202.78999
12/22/2005 10:05:00*202.81000*202.85001*202.89999*202.74001
12/22/2005 10:10:00*202.85001*202.87000*202.92000*202.85001
12/22/2005 10:15:00*202.87000*203.00000*203.00000*202.84000
12/22/2005 10:20:00*203.00000*203.05000*203.13000*202.99001
12/22/2005 10:25:00*203.05000*202.99001*203.08000*202.97000
12/22/2005 10:30:00*202.99001*202.96001*203.08000*202.96001
12/22/2005 10:35:00*202.96001*202.91000*202.97000*202.82001
12/22/2005 10:40:00*202.91000*202.88000*202.96001*202.78999
12/22/2005 10:45:00*202.88000*202.88000*202.97000*202.81000
12/22/2005 10:50:00*202.88000*202.84000*202.94000*202.82001
12/22/2005 10:55:00*202.84000*202.67000*202.84000*202.67000
12/22/2005 11:00:00*202.67000*202.45000*202.70000*202.39000
12/22/2005 11:05:00*202.45000*202.39999*202.58000*202.38000
12/22/2005 11:10:00*202.39999*202.50000*202.52000*202.39000
12/22/2005 11:15:00*202.50000*202.52000*202.58000*202.47000
12/22/2005 11:20:00*202.52000*202.48000*202.56000*202.42999
12/22/2005 11:25:00*202.48000*202.50999*202.52000*202.42000
12/22/2005 11:30:00*202.50999*202.59000*202.61000*202.50000
12/22/2005 11:35:00*202.59000*202.53999*202.60001*202.53999
12/22/2005 11:40:00*202.53999*202.45000*202.53999*202.45000
12/22/2005 11:45:00*202.45000*202.55000*202.57001*202.44000
12/22/2005 11:50:00*202.55000*202.55000*202.57001*202.52000
12/22/2005 11:55:00*202.55000*202.58000*202.63000*202.53999
12/22/2005 12:00:00*202.58000*202.67999*202.67999*202.55000
12/22/2005 12:05:00*202.67999*202.75000*202.77000*202.67999
12/22/2005 12:10:00*202.75000*202.75000*202.78999*202.73000
12/22/2005 12:15:00*202.75000*202.85001*202.88000*202.75000
12/22/2005 12:20:00*202.85001*202.77000*202.85001*202.77000
12/22/2005 12:25:00*202.77000*202.63000*202.77000*202.57001
12/22/2005 12:30:00*202.63000*202.64000*202.66000*202.58000
12/22/2005 12:35:00*202.64000*202.66000*202.66000*202.60001
12/22/2005 12:40:00*202.66000*202.67999*202.70000*202.63000
12/22/2005 12:45:00*202.67999*202.75999*202.80000*202.67999
12/22/2005 12:50:00*202.75999*202.78000*202.78999*202.72000
12/22/2005 12:55:00*202.78000*202.86000*202.88000*202.75999
12/22/2005 13:00:00*202.86000*202.92999*202.92999*202.81000
12/22/2005 13:05:00*202.92999*202.88000*202.94000*202.86000
12/22/2005 13:10:00*202.88000*202.84000*202.88000*202.78999
12/22/2005 13:15:00*202.84000*202.73000*202.84000*202.72000
12/22/2005 13:20:00*202.73000*202.74001*202.78999*202.71001
12/22/2005 13:25:00*202.74001*202.75000*202.78999*202.73000
12/22/2005 13:30:00*202.75000*202.81000*202.81000*202.74001
12/22/2005 13:35:00*202.81000*202.80000*202.82001*202.78999
12/22/2005 13:40:00*202.80000*202.74001*202.81000*202.74001
12/22/2005 13:45:00*202.74001*202.48000*202.74001*202.47000
12/22/2005 13:50:00*202.48000*202.53999*202.62000*202.47000
12/22/2005 13:55:00*202.53999*202.64000*202.64000*202.52000
12/22/2005 14:00:00*202.64000*202.64000*202.66000*202.61000
12/22/2005 14:05:00*202.64000*202.58000*202.64000*202.57001
12/22/2005 14:10:00*202.58000*202.60001*202.64000*202.58000
12/22/2005 14:15:00*202.60001*202.55000*202.63000*202.55000
12/22/2005 14:20:00*202.55000*202.53000*202.57001*202.53000
12/22/2005 14:25:00*202.53000*202.50000*202.53000*202.49001
12/22/2005 14:30:00*202.50000*202.57001*202.59000*202.50000
12/22/2005 14:35:00*202.57001*202.56000*202.58000*202.50999
12/22/2005 14:40:00*202.56000*202.52000*202.57001*202.50000
12/22/2005 14:45:00*202.52000*202.50999*202.56000*202.48000
12/22/2005 14:50:00*202.50999*202.47000*202.53999*202.42999
12/22/2005 14:55:00*202.47000*202.52000*202.53000*202.42999
12/22/2005 15:00:00*202.52000*202.49001*202.61000*202.49001
12/22/2005 15:05:00*202.49001*202.47000*202.53999*202.47000
12/22/2005 15:10:00*202.47000*202.37000*202.48000*202.33000
12/22/2005 15:15:00*202.37000*202.42999*202.46001*202.36000
12/22/2005 15:20:00*202.42999*202.42999*202.44000*202.39999
12/22/2005 15:25:00*202.42999*202.46001*202.47000*202.39999
12/22/2005 15:30:00*202.46001*202.47000*202.48000*202.42999
12/22/2005 15:35:00*202.47000*202.48000*202.48000*202.44000
12/22/2005 15:40:00*202.48000*202.56000*202.57001*202.48000
12/22/2005 15:45:00*202.56000*202.64999*202.67000*202.55000
12/22/2005 15:50:00*202.64999*202.69000*202.71001*202.64999
12/22/2005 15:55:00*202.69000*202.70000*202.70000*202.62000
12/22/2005 16:00:00*202.70000*202.74001*202.74001*202.69000
12/22/2005 16:05:00*202.74001*202.74001*202.77000*202.70000
12/22/2005 16:10:00*202.74001*202.75000*202.75000*202.70000
12/22/2005 16:15:00*202.75000*202.75000*202.78000*202.74001
12/22/2005 16:20:00*202.75000*202.80000*202.80000*202.71001
12/22/2005 16:25:00*202.80000*202.78000*202.81000*202.77000
12/22/2005 16:30:00*202.78000*202.78999*202.83000*202.75999
12/22/2005 16:35:00*202.78999*202.74001*202.81000*202.74001
12/22/2005 16:40:00*202.74001*202.75000*202.78000*202.72000
12/22/2005 16:45:00*202.75000*202.81000*202.89999*202.74001
12/22/2005 16:50:00*202.81000*202.71001*202.84000*202.70000
12/22/2005 16:55:00*202.71001*202.70000*202.72000*202.69000
12/22/2005 17:00:00*202.70000*202.60001*202.71001*202.59000
