12/28/2005 17:05:00*202.32001*202.35001*202.39000*202.30000
12/28/2005 17:10:00*202.35001*202.36000*202.37000*202.31000
12/28/2005 17:15:00*202.36000*202.56000*202.59000*202.36000
12/28/2005 17:20:00*202.56000*202.53000*202.63000*202.53000
12/28/2005 17:25:00*202.53000*202.56000*202.58000*202.49001
12/28/2005 17:30:00*202.56000*202.39999*202.58000*202.39999
12/28/2005 17:35:00*202.39999*202.30000*202.39999*202.28000
12/28/2005 17:40:00*202.30000*202.30000*202.33000*202.28999
12/28/2005 17:45:00*202.30000*202.30000*202.38000*202.30000
12/28/2005 17:50:00*202.30000*202.32001*202.32001*202.28999
12/28/2005 17:55:00*202.32001*202.28999*202.33000*202.25999
12/28/2005 18:00:00*202.28999*202.30000*202.37000*202.27000
12/28/2005 18:05:00*202.30000*202.28000*202.30000*202.25000
12/28/2005 18:10:00*202.28000*202.25000*202.28999*202.24001
12/28/2005 18:15:00*202.25000*202.30000*202.30000*202.24001
12/28/2005 18:20:00*202.30000*202.32001*202.34000*202.28999
12/28/2005 18:25:00*202.32001*202.27000*202.32001*202.25999
12/28/2005 18:30:00*202.27000*202.31000*202.31000*202.25000
12/28/2005 18:35:00*202.31000*202.30000*202.32001*202.25999
12/28/2005 18:40:00*202.30000*202.28000*202.31000*202.23000
12/28/2005 18:45:00*202.28000*202.25999*202.28999*202.21001
12/28/2005 18:50:00*202.25999*202.37000*202.37000*202.25999
12/28/2005 18:55:00*202.37000*202.38000*202.39000*202.34000
12/28/2005 19:00:00*202.38000*202.39999*202.41000*202.36000
12/28/2005 19:05:00*202.39999*202.39999*202.44000*202.34000
12/28/2005 19:10:00*202.39999*202.47000*202.49001*202.39000
12/28/2005 19:15:00*202.47000*202.57001*202.58000*202.47000
12/28/2005 19:20:00*202.57001*202.71001*202.71001*202.57001
12/28/2005 19:25:00*202.71001*202.80000*202.81000*202.69000
12/28/2005 19:30:00*202.80000*202.74001*202.80000*202.73000
12/28/2005 19:35:00*202.74001*202.82001*202.85001*202.74001
12/28/2005 19:40:00*202.82001*202.80000*202.88000*202.78000
12/28/2005 19:45:00*202.80000*202.83000*202.87000*202.78999
12/28/2005 19:50:00*202.83000*202.91000*202.92000*202.83000
12/28/2005 19:55:00*202.91000*202.95000*202.99001*202.91000
12/28/2005 20:00:00*202.95000*202.92000*202.95000*202.92000
12/28/2005 20:05:00*202.92000*202.84000*202.92000*202.83000
12/28/2005 20:10:00*202.84000*202.77000*202.84000*202.75000
12/28/2005 20:15:00*202.77000*202.81000*202.82001*202.77000
12/28/2005 20:20:00*202.81000*202.87000*202.88000*202.81000
12/28/2005 20:25:00*202.87000*202.85001*202.87000*202.84000
12/28/2005 20:30:00*202.85001*202.80000*202.85001*202.80000
12/28/2005 20:35:00*202.80000*202.87000*202.88000*202.80000
12/28/2005 20:40:00*202.87000*202.78999*202.87000*202.78999
12/28/2005 20:45:00*202.78999*202.66000*202.78999*202.62000
12/28/2005 20:50:00*202.66000*202.60001*202.67000*202.57001
12/28/2005 20:55:00*202.60001*202.57001*202.61000*202.56000
12/28/2005 21:00:00*202.57001*202.69000*202.69000*202.57001
12/28/2005 21:05:00*202.69000*202.85001*202.86000*202.69000
12/28/2005 21:10:00*202.85001*202.82001*202.85001*202.81000
12/28/2005 21:15:00*202.82001*202.78000*202.83000*202.78000
12/28/2005 21:20:00*202.78000*202.87000*202.89999*202.77000
12/28/2005 21:25:00*202.87000*202.78000*202.87000*202.77000
12/28/2005 21:30:00*202.78000*202.80000*202.82001*202.75999
12/28/2005 21:35:00*202.80000*202.82001*202.82001*202.77000
12/28/2005 21:40:00*202.82001*202.82001*202.82001*202.78000
12/28/2005 21:45:00*202.82001*202.80000*202.83000*202.75999
12/28/2005 21:50:00*202.80000*202.87000*202.88000*202.78999
12/28/2005 21:55:00*202.87000*202.85001*202.87000*202.82001
12/28/2005 22:00:00*202.85001*202.94000*202.95000*202.83000
12/28/2005 22:05:00*202.94000*202.89999*202.94000*202.89999
12/28/2005 22:10:00*202.89999*202.88000*202.91000*202.86000
12/28/2005 22:15:00*202.88000*202.87000*202.89000*202.86000
12/28/2005 22:20:00*202.87000*202.88000*202.88000*202.86000
12/28/2005 22:25:00*202.88000*202.89000*202.89000*202.86000
12/28/2005 22:30:00*202.89000*202.92000*202.92000*202.88000
12/28/2005 22:35:00*202.92000*202.91000*202.95000*202.89999
12/28/2005 22:40:00*202.91000*202.89999*202.94000*202.89000
12/28/2005 22:45:00*202.89999*202.94000*202.95000*202.89999
12/28/2005 22:50:00*202.94000*202.92999*202.99001*202.92000
12/28/2005 22:55:00*202.92999*202.92000*202.92999*202.91000
12/28/2005 23:00:00*202.92000*202.95000*202.95000*202.89999
12/28/2005 23:05:00*202.95000*202.98000*203.00000*202.94000
12/28/2005 23:10:00*202.98000*203.05000*203.06000*202.97000
12/28/2005 23:15:00*203.05000*203.11000*203.12000*203.05000
12/28/2005 23:20:00*203.11000*203.10001*203.11000*203.09000
12/28/2005 23:25:00*203.10001*203.10001*203.11000*203.07001
12/28/2005 23:30:00*203.10001*203.11000*203.13000*203.10001
12/28/2005 23:35:00*203.11000*203.11000*203.12000*203.09000
12/28/2005 23:40:00*203.11000*203.11000*203.12000*203.09000
12/28/2005 23:45:00*203.11000*203.07001*203.11000*203.06000
12/28/2005 23:50:00*203.07001*203.07001*203.08000*203.05000
12/28/2005 23:55:00*203.07001*203.03000*203.07001*203.02000
12/29/2005 00:00:00*203.03000*202.97000*203.03000*202.97000
12/29/2005 00:05:00*202.97000*202.96001*202.99001*202.96001
12/29/2005 00:10:00*202.96001*202.97000*202.98000*202.94000
12/29/2005 00:15:00*202.97000*202.96001*202.97000*202.92999
12/29/2005 00:20:00*202.96001*202.95000*202.97000*202.94000
12/29/2005 00:25:00*202.95000*202.92999*202.98000*202.91000
12/29/2005 00:30:00*202.92999*202.89000*202.94000*202.88000
12/29/2005 00:35:00*202.89000*202.78999*202.89000*202.78000
12/29/2005 00:40:00*202.78999*202.89000*202.89000*202.78000
12/29/2005 00:45:00*202.89000*202.84000*202.89000*202.81000
12/29/2005 00:50:00*202.84000*202.83000*202.86000*202.82001
12/29/2005 00:55:00*202.83000*202.84000*202.84000*202.80000
12/29/2005 01:00:00*202.84000*202.88000*202.92000*202.83000
12/29/2005 01:05:00*202.88000*202.81000*202.88000*202.81000
12/29/2005 01:10:00*202.81000*202.84000*202.84000*202.73000
12/29/2005 01:15:00*202.84000*202.78000*202.85001*202.78000
12/29/2005 01:20:00*202.78000*202.78999*202.80000*202.75000
12/29/2005 01:25:00*202.78999*202.81000*202.81000*202.75999
12/29/2005 01:30:00*202.81000*202.84000*202.85001*202.78000
12/29/2005 01:35:00*202.84000*202.73000*202.84000*202.67999
12/29/2005 01:40:00*202.73000*202.73000*202.73000*202.69000
12/29/2005 01:45:00*202.73000*202.88000*202.89999*202.73000
12/29/2005 01:50:00*202.88000*203.00999*203.00999*202.88000
12/29/2005 01:55:00*203.00999*203.02000*203.02000*202.98000
12/29/2005 02:00:00*203.02000*203.00999*203.06000*203.00000
12/29/2005 02:05:00*203.00999*203.05000*203.05000*202.92999
12/29/2005 02:10:00*203.05000*202.95000*203.05000*202.91000
12/29/2005 02:15:00*202.95000*202.84000*202.96001*202.83000
12/29/2005 02:20:00*202.84000*202.74001*202.84000*202.70000
12/29/2005 02:25:00*202.74001*202.86000*202.89000*202.74001
12/29/2005 02:30:00*202.86000*202.84000*202.87000*202.82001
12/29/2005 02:35:00*202.84000*202.83000*202.91000*202.82001
12/29/2005 02:40:00*202.83000*202.85001*202.85001*202.78999
12/29/2005 02:45:00*202.85001*202.78000*202.85001*202.75000
12/29/2005 02:50:00*202.78000*202.81000*202.83000*202.78000
12/29/2005 02:55:00*202.81000*202.95000*202.95000*202.81000
12/29/2005 03:00:00*202.95000*202.92000*203.00999*202.91000
12/29/2005 03:05:00*202.92000*203.06000*203.06000*202.92000
12/29/2005 03:10:00*203.06000*203.06000*203.14000*203.03000
12/29/2005 03:15:00*203.06000*203.02000*203.07001*203.00999
12/29/2005 03:20:00*203.02000*202.89000*203.02000*202.87000
12/29/2005 03:25:00*202.89000*202.89000*202.89000*202.77000
12/29/2005 03:30:00*202.89000*202.78000*202.89000*202.77000
12/29/2005 03:35:00*202.78000*202.67000*202.80000*202.66000
12/29/2005 03:40:00*202.67000*202.69000*202.70000*202.63000
12/29/2005 03:45:00*202.69000*202.77000*202.77000*202.64000
12/29/2005 03:50:00*202.77000*202.67999*202.77000*202.64000
12/29/2005 03:55:00*202.67999*202.72000*202.75999*202.64999
12/29/2005 04:00:00*202.72000*202.69000*202.73000*202.64999
12/29/2005 04:05:00*202.69000*202.64999*202.70000*202.63000
12/29/2005 04:10:00*202.64999*202.69000*202.71001*202.64999
12/29/2005 04:15:00*202.69000*202.71001*202.73000*202.67000
12/29/2005 04:20:00*202.71001*202.62000*202.75000*202.58000
12/29/2005 04:25:00*202.62000*202.58000*202.62000*202.53000
12/29/2005 04:30:00*202.58000*202.70000*202.70000*202.56000
12/29/2005 04:35:00*202.70000*202.74001*202.75999*202.69000
12/29/2005 04:40:00*202.74001*202.49001*202.74001*202.44000
12/29/2005 04:45:00*202.49001*202.49001*202.53999*202.44000
12/29/2005 04:50:00*202.49001*202.53999*202.60001*202.48000
12/29/2005 04:55:00*202.53999*202.52000*202.58000*202.50999
12/29/2005 05:00:00*202.52000*202.50000*202.52000*202.44000
12/29/2005 05:05:00*202.50000*202.55000*202.55000*202.48000
12/29/2005 05:10:00*202.55000*202.52000*202.55000*202.49001
12/29/2005 05:15:00*202.52000*202.58000*202.59000*202.49001
12/29/2005 05:20:00*202.58000*202.70000*202.75999*202.58000
12/29/2005 05:25:00*202.70000*202.60001*202.71001*202.59000
12/29/2005 05:30:00*202.60001*202.72000*202.75000*202.60001
12/29/2005 05:35:00*202.72000*202.81000*202.81000*202.69000
12/29/2005 05:40:00*202.81000*202.73000*202.82001*202.71001
12/29/2005 05:45:00*202.73000*202.75000*202.75999*202.70000
12/29/2005 05:50:00*202.75000*202.80000*202.81000*202.74001
12/29/2005 05:55:00*202.80000*202.86000*202.86000*202.80000
12/29/2005 06:00:00*202.86000*202.92000*202.98000*202.86000
12/29/2005 06:05:00*202.92000*202.98000*202.98000*202.87000
12/29/2005 06:10:00*202.98000*202.97000*202.99001*202.92999
12/29/2005 06:15:00*202.97000*202.94000*203.00000*202.91000
12/29/2005 06:20:00*202.94000*202.98000*202.98000*202.92000
12/29/2005 06:25:00*202.98000*202.89000*202.98000*202.88000
12/29/2005 06:30:00*202.89000*202.83000*202.89000*202.80000
12/29/2005 06:35:00*202.83000*202.89000*202.89000*202.80000
12/29/2005 06:40:00*202.89000*202.87000*202.89000*202.85001
12/29/2005 06:45:00*202.87000*202.78999*202.92000*202.78000
12/29/2005 06:50:00*202.78999*202.78999*202.82001*202.78000
12/29/2005 06:55:00*202.78999*202.78000*202.81000*202.75000
12/29/2005 07:00:00*202.78000*202.80000*202.82001*202.78000
12/29/2005 07:05:00*202.80000*202.82001*202.82001*202.75999
12/29/2005 07:10:00*202.82001*202.75999*202.82001*202.75000
12/29/2005 07:15:00*202.75999*202.77000*202.78999*202.75000
12/29/2005 07:20:00*202.77000*202.74001*202.77000*202.70000
12/29/2005 07:25:00*202.74001*202.73000*202.77000*202.73000
12/29/2005 07:30:00*202.73000*202.72000*202.77000*202.70000
12/29/2005 07:35:00*202.72000*202.59000*202.72000*202.53999
12/29/2005 07:40:00*202.59000*202.67000*202.67000*202.57001
12/29/2005 07:45:00*202.67000*202.69000*202.71001*202.67000
12/29/2005 07:50:00*202.69000*202.63000*202.69000*202.56000
12/29/2005 07:55:00*202.63000*202.64999*202.67000*202.61000
12/29/2005 08:00:00*202.64999*202.60001*202.71001*202.60001
12/29/2005 08:05:00*202.60001*202.61000*202.67000*202.57001
12/29/2005 08:10:00*202.61000*202.61000*202.64000*202.56000
12/29/2005 08:15:00*202.61000*202.53000*202.63000*202.53000
12/29/2005 08:20:00*202.53000*202.50000*202.58000*202.48000
12/29/2005 08:25:00*202.50000*202.45000*202.53999*202.41000
12/29/2005 08:30:00*202.45000*202.48000*202.55000*202.45000
12/29/2005 08:35:00*202.48000*202.55000*202.56000*202.44000
12/29/2005 08:40:00*202.55000*202.67999*202.67999*202.53999
12/29/2005 08:45:00*202.67999*202.70000*202.80000*202.67000
12/29/2005 08:50:00*202.70000*202.70000*202.72000*202.67000
12/29/2005 08:55:00*202.70000*202.67999*202.73000*202.67999
12/29/2005 09:00:00*202.67999*202.71001*202.81000*202.67000
12/29/2005 09:05:00*202.71001*202.75000*202.75999*202.67000
12/29/2005 09:10:00*202.75000*202.67999*202.75000*202.67999
12/29/2005 09:15:00*202.67999*202.74001*202.74001*202.66000
12/29/2005 09:20:00*202.74001*202.84000*202.85001*202.72000
12/29/2005 09:25:00*202.84000*202.91000*202.92999*202.83000
12/29/2005 09:30:00*202.91000*202.87000*202.92999*202.85001
12/29/2005 09:35:00*202.87000*202.78999*202.87000*202.75999
12/29/2005 09:40:00*202.78999*202.73000*202.83000*202.72000
12/29/2005 09:45:00*202.73000*202.67000*202.73000*202.67000
12/29/2005 09:50:00*202.67000*202.61000*202.70000*202.60001
12/29/2005 09:55:00*202.61000*202.64000*202.64000*202.52000
12/29/2005 10:00:00*202.64000*202.60001*202.64000*202.52000
12/29/2005 10:05:00*202.60001*202.62000*202.63000*202.53000
12/29/2005 10:10:00*202.62000*202.64999*202.69000*202.62000
12/29/2005 10:15:00*202.64999*202.66000*202.71001*202.64999
12/29/2005 10:20:00*202.66000*202.58000*202.69000*202.57001
12/29/2005 10:25:00*202.58000*202.59000*202.63000*202.56000
12/29/2005 10:30:00*202.59000*202.60001*202.63000*202.58000
12/29/2005 10:35:00*202.60001*202.69000*202.69000*202.60001
12/29/2005 10:40:00*202.69000*202.78000*202.78000*202.67999
12/29/2005 10:45:00*202.78000*202.75999*202.85001*202.75000
12/29/2005 10:50:00*202.75999*202.78000*202.85001*202.75999
12/29/2005 10:55:00*202.78000*202.89000*202.92000*202.73000
12/29/2005 11:00:00*202.89000*203.23000*203.25000*202.89000
12/29/2005 11:05:00*203.23000*203.23000*203.23000*203.13000
12/29/2005 11:10:00*203.23000*203.42000*203.42999*203.23000
12/29/2005 11:15:00*203.42000*203.39999*203.46001*203.39999
12/29/2005 11:20:00*203.39999*203.41000*203.46001*203.35001
12/29/2005 11:25:00*203.41000*203.30000*203.45000*203.28000
12/29/2005 11:30:00*203.30000*203.34000*203.36000*203.28999
12/29/2005 11:35:00*203.34000*203.30000*203.36000*203.25000
12/29/2005 11:40:00*203.30000*203.33000*203.33000*203.28000
12/29/2005 11:45:00*203.33000*203.30000*203.39000*203.30000
12/29/2005 11:50:00*203.30000*203.37000*203.37000*203.27000
12/29/2005 11:55:00*203.37000*203.47000*203.47000*203.36000
12/29/2005 12:00:00*203.47000*203.36000*203.48000*203.34000
12/29/2005 12:05:00*203.36000*203.42000*203.44000*203.36000
12/29/2005 12:10:00*203.42000*203.30000*203.49001*203.28999
12/29/2005 12:15:00*203.30000*203.27000*203.35001*203.27000
12/29/2005 12:20:00*203.27000*203.33000*203.36000*203.25999
12/29/2005 12:25:00*203.33000*203.30000*203.36000*203.30000
12/29/2005 12:30:00*203.30000*203.22000*203.30000*203.22000
12/29/2005 12:35:00*203.22000*203.19000*203.23000*203.14999
12/29/2005 12:40:00*203.19000*203.19000*203.21001*203.17999
12/29/2005 12:45:00*203.19000*203.12000*203.24001*203.10001
12/29/2005 12:50:00*203.12000*203.00999*203.12000*203.00000
12/29/2005 12:55:00*203.00999*202.99001*203.03000*202.94000
12/29/2005 13:00:00*202.99001*202.89000*202.99001*202.89000
12/29/2005 13:05:00*202.89000*202.92999*202.94000*202.88000
12/29/2005 13:10:00*202.92999*202.94000*202.96001*202.92000
12/29/2005 13:15:00*202.94000*203.00000*203.02000*202.94000
12/29/2005 13:20:00*203.00000*203.00000*203.02000*202.96001
12/29/2005 13:25:00*203.00000*203.03000*203.03999*203.00000
12/29/2005 13:30:00*203.03000*202.96001*203.03000*202.94000
12/29/2005 13:35:00*202.96001*203.09000*203.10001*202.95000
12/29/2005 13:40:00*203.09000*203.13000*203.13000*203.08000
12/29/2005 13:45:00*203.13000*203.16000*203.17999*203.13000
12/29/2005 13:50:00*203.16000*203.13000*203.17000*203.10001
12/29/2005 13:55:00*203.13000*203.13000*203.13000*203.10001
12/29/2005 14:00:00*203.13000*203.17000*203.17999*203.13000
12/29/2005 14:05:00*203.17000*203.21001*203.24001*203.17000
12/29/2005 14:10:00*203.21001*203.17999*203.22000*203.16000
12/29/2005 14:15:00*203.17999*203.21001*203.21001*203.14999
12/29/2005 14:20:00*203.21001*203.22000*203.25000*203.21001
12/29/2005 14:25:00*203.22000*203.25000*203.25000*203.20000
12/29/2005 14:30:00*203.25000*203.25000*203.30000*203.24001
12/29/2005 14:35:00*203.25000*203.31000*203.32001*203.25000
12/29/2005 14:40:00*203.31000*203.25999*203.32001*203.24001
12/29/2005 14:45:00*203.25999*203.23000*203.27000*203.21001
12/29/2005 14:50:00*203.23000*203.17000*203.25000*203.16000
12/29/2005 14:55:00*203.17000*203.16000*203.17999*203.14000
12/29/2005 15:00:00*203.16000*203.14999*203.17000*203.13000
12/29/2005 15:05:00*203.14999*203.14000*203.16000*203.12000
12/29/2005 15:10:00*203.14000*203.11000*203.14999*203.09000
12/29/2005 15:15:00*203.11000*203.13000*203.16000*203.09000
12/29/2005 15:20:00*203.13000*203.10001*203.14999*203.08000
12/29/2005 15:25:00*203.10001*203.03999*203.10001*203.03999
12/29/2005 15:30:00*203.03999*203.03000*203.03999*202.99001
12/29/2005 15:35:00*203.03000*203.03999*203.05000*203.00000
12/29/2005 15:40:00*203.03999*203.03000*203.05000*203.02000
12/29/2005 15:45:00*203.03000*203.11000*203.11000*203.02000
12/29/2005 15:50:00*203.11000*203.13000*203.14000*203.11000
12/29/2005 15:55:00*203.13000*203.12000*203.14000*203.11000
12/29/2005 16:00:00*203.12000*203.10001*203.12000*203.09000
12/29/2005 16:05:00*203.10001*203.10001*203.11000*203.07001
12/29/2005 16:10:00*203.10001*203.08000*203.14000*203.08000
12/29/2005 16:15:00*203.08000*203.07001*203.10001*203.06000
12/29/2005 16:20:00*203.07001*203.14000*203.14000*203.03999
12/29/2005 16:25:00*203.14000*203.11000*203.17000*203.11000
12/29/2005 16:30:00*203.11000*203.13000*203.14000*203.11000
12/29/2005 16:35:00*203.13000*203.16000*203.17000*203.12000
12/29/2005 16:40:00*203.16000*203.17999*203.19000*203.12000
12/29/2005 16:45:00*203.17999*203.22000*203.24001*203.17999
12/29/2005 16:50:00*203.22000*203.22000*203.22000*203.19000
12/29/2005 16:55:00*203.22000*203.17000*203.22000*203.17000
12/29/2005 17:00:00*203.17000*203.25999*203.25999*203.16000
