06/15/2003 18:05:00*1.67410*1.67400*1.67410*1.67300
06/15/2003 18:10:00*1.67400*1.67410*1.67410*1.67400
06/15/2003 18:15:00*1.67410*1.67400*1.67410*1.67390
06/15/2003 18:20:00*1.67450*1.67440*1.67450*1.67405
06/15/2003 18:25:00*1.67400*1.67380*1.67400*1.67370
06/15/2003 18:30:00*1.67380*1.67390*1.67390*1.67380
06/15/2003 18:35:00*1.67420*1.67425*1.67430*1.67400
06/15/2003 18:40:00*1.67390*1.67380*1.67390*1.67380
06/15/2003 18:45:00*1.67380*1.67410*1.67410*1.67380
06/15/2003 18:50:00*1.67410*1.67430*1.67440*1.67410
06/15/2003 18:55:00*1.67430*1.67430*1.67440*1.67430
06/15/2003 19:00:00*1.67430*1.67440*1.67450*1.67420
06/15/2003 19:05:00*1.67440*1.67430*1.67440*1.67420
06/15/2003 19:10:00*1.67430*1.67450*1.67460*1.67430
06/15/2003 19:15:00*1.67450*1.67450*1.67460*1.67450
06/15/2003 19:20:00*1.67450*1.67450*1.67460*1.67440
06/15/2003 19:25:00*1.67450*1.67450*1.67460*1.67440
06/15/2003 19:30:00*1.67450*1.67450*1.67450*1.67420
06/15/2003 19:35:00*1.67450*1.67450*1.67450*1.67440
06/15/2003 19:40:00*1.67450*1.67440*1.67450*1.67440
06/15/2003 19:45:00*1.67440*1.67430*1.67450*1.67420
06/15/2003 19:50:00*1.67430*1.67360*1.67430*1.67360
06/15/2003 19:55:00*1.67360*1.67330*1.67360*1.67330
06/15/2003 20:00:00*1.67330*1.67380*1.67400*1.67330
06/15/2003 20:05:00*1.67380*1.67370*1.67390*1.67360
06/15/2003 20:10:00*1.67370*1.67410*1.67430*1.67360
06/15/2003 20:15:00*1.67410*1.67440*1.67450*1.67400
06/15/2003 20:20:00*1.67440*1.67450*1.67460*1.67430
06/15/2003 20:25:00*1.67450*1.67450*1.67460*1.67440
06/15/2003 20:30:00*1.67450*1.67450*1.67460*1.67440
06/15/2003 20:35:00*1.67450*1.67460*1.67470*1.67410
06/15/2003 20:40:00*1.67460*1.67480*1.67480*1.67450
06/15/2003 20:45:00*1.67480*1.67580*1.67580*1.67450
06/15/2003 20:50:00*1.67580*1.67570*1.67600*1.67570
06/15/2003 20:55:00*1.67570*1.67540*1.67570*1.67520
06/15/2003 21:00:00*1.67540*1.67530*1.67550*1.67530
06/15/2003 21:05:00*1.67530*1.67520*1.67540*1.67510
06/15/2003 21:10:00*1.67520*1.67450*1.67520*1.67440
06/15/2003 21:15:00*1.67450*1.67420*1.67460*1.67360
06/15/2003 21:20:00*1.67420*1.67400*1.67420*1.67380
06/15/2003 21:25:00*1.67400*1.67380*1.67400*1.67370
06/15/2003 21:30:00*1.67380*1.67390*1.67400*1.67360
06/15/2003 21:35:00*1.67390*1.67440*1.67440*1.67390
06/15/2003 21:40:00*1.67440*1.67450*1.67460*1.67430
06/15/2003 21:45:00*1.67450*1.67490*1.67500*1.67450
06/15/2003 21:50:00*1.67490*1.67540*1.67550*1.67480
06/15/2003 21:55:00*1.67540*1.67470*1.67560*1.67440
06/15/2003 22:00:00*1.67470*1.67440*1.67480*1.67360
06/15/2003 22:05:00*1.67440*1.67420*1.67440*1.67420
06/15/2003 22:10:00*1.67420*1.67420*1.67430*1.67410
06/15/2003 22:15:00*1.67420*1.67380*1.67430*1.67380
06/15/2003 22:20:00*1.67380*1.67370*1.67400*1.67360
06/15/2003 22:25:00*1.67370*1.67410*1.67430*1.67370
06/15/2003 22:30:00*1.67410*1.67410*1.67410*1.67400
06/15/2003 22:35:00*1.67410*1.67410*1.67410*1.67380
06/15/2003 22:40:00*1.67410*1.67410*1.67420*1.67400
06/15/2003 22:45:00*1.67410*1.67410*1.67410*1.67400
06/15/2003 22:50:00*1.67410*1.67410*1.67420*1.67400
06/15/2003 22:55:00*1.67410*1.67410*1.67420*1.67400
06/15/2003 23:00:00*1.67410*1.67410*1.67420*1.67410
06/15/2003 23:05:00*1.67410*1.67400*1.67420*1.67400
06/15/2003 23:10:00*1.67400*1.67370*1.67400*1.67370
06/15/2003 23:15:00*1.67370*1.67340*1.67370*1.67330
06/15/2003 23:20:00*1.67340*1.67370*1.67370*1.67340
06/15/2003 23:25:00*1.67370*1.67270*1.67370*1.67270
06/15/2003 23:30:00*1.67270*1.67270*1.67280*1.67250
06/15/2003 23:35:00*1.67270*1.67160*1.67270*1.67130
06/15/2003 23:40:00*1.67160*1.67160*1.67160*1.67140
06/15/2003 23:45:00*1.67160*1.67220*1.67250*1.67160
06/15/2003 23:50:00*1.67220*1.67190*1.67220*1.67190
06/15/2003 23:55:00*1.67190*1.67210*1.67230*1.67190
06/16/2003 00:00:00*1.67210*1.67220*1.67230*1.67210
06/16/2003 00:05:00*1.67220*1.67190*1.67230*1.67180
06/16/2003 00:10:00*1.67190*1.67150*1.67190*1.67010
06/16/2003 00:15:00*1.67150*1.67160*1.67160*1.67140
06/16/2003 00:20:00*1.67160*1.67120*1.67160*1.67110
06/16/2003 00:25:00*1.67120*1.67130*1.67130*1.67110
06/16/2003 00:30:00*1.67130*1.67200*1.67200*1.67120
06/16/2003 00:35:00*1.67200*1.67210*1.67220*1.67190
06/16/2003 00:40:00*1.67210*1.67210*1.67230*1.67210
06/16/2003 00:45:00*1.67260*1.67240*1.67270*1.67190
06/16/2003 00:50:00*1.67210*1.67250*1.67250*1.67210
06/16/2003 00:55:00*1.67250*1.67240*1.67250*1.67230
06/16/2003 01:00:00*1.67240*1.67250*1.67270*1.67220
06/16/2003 01:05:00*1.67250*1.67230*1.67250*1.67210
06/16/2003 01:10:00*1.67230*1.67200*1.67230*1.67200
06/16/2003 01:15:00*1.67200*1.67200*1.67200*1.67190
06/16/2003 01:20:00*1.67200*1.67190*1.67200*1.67170
06/16/2003 01:25:00*1.67190*1.67220*1.67220*1.67150
06/16/2003 01:30:00*1.67220*1.67210*1.67220*1.67190
06/16/2003 01:35:00*1.67210*1.67200*1.67220*1.67190
06/16/2003 01:40:00*1.67200*1.67230*1.67230*1.67180
06/16/2003 01:45:00*1.67230*1.67250*1.67270*1.67200
06/16/2003 01:50:00*1.67250*1.67280*1.67290*1.67250
06/16/2003 01:55:00*1.67280*1.67320*1.67340*1.67280
06/16/2003 02:00:00*1.67320*1.67310*1.67330*1.67300
06/16/2003 02:05:00*1.67310*1.67300*1.67310*1.67260
06/16/2003 02:10:00*1.67300*1.67300*1.67310*1.67260
06/16/2003 02:15:00*1.67300*1.67300*1.67320*1.67290
06/16/2003 02:20:00*1.67300*1.67420*1.67440*1.67300
06/16/2003 02:25:00*1.67420*1.67410*1.67490*1.67400
06/16/2003 02:30:00*1.67410*1.67470*1.67530*1.67350
06/16/2003 02:35:00*1.67470*1.67390*1.67520*1.67380
06/16/2003 02:40:00*1.67390*1.67300*1.67390*1.67250
06/16/2003 02:45:00*1.67300*1.67300*1.67330*1.67290
06/16/2003 02:50:00*1.67300*1.67200*1.67320*1.67200
06/16/2003 02:55:00*1.67200*1.67210*1.67210*1.67100
06/16/2003 03:00:00*1.67210*1.67270*1.67310*1.67200
06/16/2003 03:05:00*1.67270*1.67280*1.67310*1.67270
06/16/2003 03:10:00*1.67280*1.67260*1.67290*1.67250
06/16/2003 03:15:00*1.67260*1.67230*1.67270*1.67230
06/16/2003 03:20:00*1.67230*1.67270*1.67280*1.67220
06/16/2003 03:25:00*1.67270*1.67310*1.67310*1.67260
06/16/2003 03:30:00*1.67310*1.67420*1.67450*1.67270
06/16/2003 03:35:00*1.67420*1.67580*1.67590*1.67390
06/16/2003 03:40:00*1.67580*1.67430*1.67580*1.67430
06/16/2003 03:45:00*1.67430*1.67460*1.67500*1.67390
06/16/2003 03:50:00*1.67460*1.67690*1.67720*1.67410
06/16/2003 03:55:00*1.67690*1.67790*1.67850*1.67660
06/16/2003 04:00:00*1.67790*1.67720*1.67800*1.67700
06/16/2003 04:05:00*1.67720*1.67840*1.67840*1.67720
06/16/2003 04:10:00*1.67840*1.67900*1.67990*1.67840
06/16/2003 04:15:00*1.67900*1.67910*1.67960*1.67880
06/16/2003 04:20:00*1.67910*1.67810*1.67920*1.67810
06/16/2003 04:25:00*1.67810*1.67810*1.67840*1.67770
06/16/2003 04:30:00*1.67810*1.67740*1.67810*1.67730
06/16/2003 04:35:00*1.67740*1.67620*1.67760*1.67620
06/16/2003 04:40:00*1.67620*1.67650*1.67660*1.67550
06/16/2003 04:45:00*1.67650*1.67640*1.67660*1.67570
06/16/2003 04:50:00*1.67640*1.67650*1.67660*1.67610
06/16/2003 04:55:00*1.67650*1.67660*1.67730*1.67650
06/16/2003 05:00:00*1.67660*1.67700*1.67700*1.67650
06/16/2003 05:05:00*1.67700*1.67750*1.67760*1.67700
06/16/2003 05:10:00*1.67750*1.67680*1.67760*1.67660
06/16/2003 05:15:00*1.67680*1.67710*1.67730*1.67680
06/16/2003 05:20:00*1.67710*1.67740*1.67740*1.67700
06/16/2003 05:25:00*1.67740*1.67850*1.67890*1.67740
06/16/2003 05:30:00*1.67850*1.67920*1.67950*1.67840
06/16/2003 05:35:00*1.67920*1.67970*1.67970*1.67900
06/16/2003 05:40:00*1.67970*1.68020*1.68070*1.67960
06/16/2003 05:45:00*1.68020*1.68090*1.68150*1.68010
06/16/2003 05:50:00*1.68090*1.68040*1.68130*1.68010
06/16/2003 05:55:00*1.68040*1.68030*1.68050*1.67960
06/16/2003 06:00:00*1.68030*1.68140*1.68160*1.68020
06/16/2003 06:05:00*1.68140*1.68110*1.68160*1.68080
06/16/2003 06:10:00*1.68110*1.68170*1.68200*1.68070
06/16/2003 06:15:00*1.68170*1.68090*1.68210*1.68090
06/16/2003 06:20:00*1.68090*1.68170*1.68190*1.68090
06/16/2003 06:25:00*1.68170*1.68040*1.68180*1.68040
06/16/2003 06:30:00*1.68040*1.68160*1.68270*1.68040
06/16/2003 06:35:00*1.68160*1.68190*1.68200*1.68130
06/16/2003 06:40:00*1.68190*1.68290*1.68300*1.68180
06/16/2003 06:45:00*1.68290*1.68310*1.68320*1.68240
06/16/2003 06:50:00*1.68310*1.68260*1.68340*1.68250
06/16/2003 06:55:00*1.68260*1.68310*1.68340*1.68200
06/16/2003 07:00:00*1.68310*1.68340*1.68460*1.68310
06/16/2003 07:05:00*1.68340*1.68440*1.68450*1.68300
06/16/2003 07:10:00*1.68440*1.68380*1.68460*1.68350
06/16/2003 07:15:00*1.68380*1.68560*1.68570*1.68350
06/16/2003 07:20:00*1.68560*1.68630*1.68630*1.68420
06/16/2003 07:25:00*1.68630*1.68560*1.68640*1.68540
06/16/2003 07:30:00*1.68560*1.68550*1.68610*1.68520
06/16/2003 07:35:00*1.68550*1.68580*1.68660*1.68550
06/16/2003 07:40:00*1.68580*1.68640*1.68640*1.68560
06/16/2003 07:45:00*1.68640*1.68630*1.68640*1.68560
06/16/2003 07:50:00*1.68630*1.68670*1.68690*1.68620
06/16/2003 07:55:00*1.68670*1.68580*1.68670*1.68570
06/16/2003 08:00:00*1.68580*1.68510*1.68580*1.68450
06/16/2003 08:05:00*1.68510*1.68290*1.68520*1.68290
06/16/2003 08:10:00*1.68290*1.68170*1.68300*1.68150
06/16/2003 08:15:00*1.68170*1.68230*1.68270*1.68170
06/16/2003 08:20:00*1.68230*1.68120*1.68260*1.68100
06/16/2003 08:25:00*1.68120*1.68170*1.68190*1.68070
06/16/2003 08:30:00*1.68170*1.68240*1.68250*1.68150
06/16/2003 08:35:00*1.68240*1.68280*1.68300*1.68210
06/16/2003 08:40:00*1.68280*1.68310*1.68330*1.68280
06/16/2003 08:45:00*1.68310*1.68350*1.68360*1.68300
06/16/2003 08:50:00*1.68350*1.68250*1.68380*1.68250
06/16/2003 08:55:00*1.68250*1.68270*1.68310*1.68210
06/16/2003 09:00:00*1.68270*1.68320*1.68360*1.68250
06/16/2003 09:05:00*1.68320*1.68230*1.68330*1.68210
06/16/2003 09:10:00*1.68230*1.68250*1.68270*1.68150
06/16/2003 09:15:00*1.68250*1.68240*1.68300*1.68200
06/16/2003 09:20:00*1.68240*1.68210*1.68240*1.68150
06/16/2003 09:25:00*1.68210*1.68350*1.68380*1.68160
06/16/2003 09:30:00*1.68350*1.68420*1.68430*1.68330
06/16/2003 09:35:00*1.68420*1.68570*1.68610*1.68390
06/16/2003 09:40:00*1.68570*1.68560*1.68660*1.68550
06/16/2003 09:45:00*1.68560*1.68740*1.68760*1.68560
06/16/2003 09:50:00*1.68740*1.68740*1.68810*1.68710
06/16/2003 09:55:00*1.68740*1.68710*1.68800*1.68710
06/16/2003 10:00:00*1.68710*1.68750*1.68790*1.68710
06/16/2003 10:05:00*1.68750*1.68650*1.68760*1.68600
06/16/2003 10:10:00*1.68650*1.68700*1.68740*1.68640
06/16/2003 10:15:00*1.68700*1.68660*1.68720*1.68650
06/16/2003 10:20:00*1.68660*1.68530*1.68660*1.68490
06/16/2003 10:25:00*1.68530*1.68530*1.68590*1.68510
06/16/2003 10:30:00*1.68530*1.68540*1.68550*1.68500
06/16/2003 10:35:00*1.68540*1.68580*1.68600*1.68520
06/16/2003 10:40:00*1.68580*1.68630*1.68640*1.68570
06/16/2003 10:45:00*1.68630*1.68430*1.68640*1.68420
06/16/2003 10:50:00*1.68430*1.68300*1.68440*1.68300
06/16/2003 10:55:00*1.68300*1.68040*1.68300*1.68040
06/16/2003 11:00:00*1.68040*1.67950*1.68140*1.67950
06/16/2003 11:05:00*1.67950*1.68030*1.68050*1.67910
06/16/2003 11:10:00*1.68030*1.67970*1.68040*1.67900
06/16/2003 11:15:00*1.67970*1.67910*1.68020*1.67910
06/16/2003 11:20:00*1.67910*1.67980*1.67990*1.67890
06/16/2003 11:25:00*1.67980*1.68060*1.68060*1.67980
06/16/2003 11:30:00*1.68060*1.68050*1.68070*1.68010
06/16/2003 11:35:00*1.68050*1.68160*1.68200*1.68050
06/16/2003 11:40:00*1.68160*1.68140*1.68160*1.68130
06/16/2003 11:45:00*1.68140*1.68240*1.68260*1.68130
06/16/2003 11:50:00*1.68240*1.68140*1.68240*1.68110
06/16/2003 11:55:00*1.68140*1.68130*1.68150*1.68120
06/16/2003 12:00:00*1.68130*1.68130*1.68150*1.68100
06/16/2003 12:05:00*1.68130*1.68100*1.68130*1.68100
06/16/2003 12:10:00*1.68100*1.68090*1.68110*1.68080
06/16/2003 12:15:00*1.68090*1.68090*1.68120*1.68040
06/16/2003 12:20:00*1.68090*1.67950*1.68100*1.67950
06/16/2003 12:25:00*1.67950*1.67910*1.67960*1.67770
06/16/2003 12:30:00*1.67910*1.67920*1.67940*1.67880
06/16/2003 12:35:00*1.67920*1.67910*1.67950*1.67890
06/16/2003 12:40:00*1.67910*1.68010*1.68010*1.67900
06/16/2003 12:45:00*1.68010*1.68070*1.68070*1.68000
06/16/2003 12:50:00*1.68070*1.68050*1.68080*1.68050
06/16/2003 12:55:00*1.68050*1.68050*1.68060*1.68010
06/16/2003 13:00:00*1.68050*1.68050*1.68070*1.68020
06/16/2003 13:05:00*1.68050*1.68040*1.68060*1.68040
06/16/2003 13:10:00*1.68040*1.67980*1.68050*1.67950
06/16/2003 13:15:00*1.67980*1.68000*1.68010*1.67980
06/16/2003 13:20:00*1.68000*1.68040*1.68050*1.68000
06/16/2003 13:25:00*1.68040*1.68040*1.68060*1.68020
06/16/2003 13:30:00*1.68040*1.68050*1.68050*1.68020
06/16/2003 13:35:00*1.68050*1.68100*1.68100*1.68020
06/16/2003 13:40:00*1.68100*1.68070*1.68110*1.68050
06/16/2003 13:45:00*1.68070*1.68040*1.68070*1.68040
06/16/2003 13:50:00*1.68040*1.68030*1.68050*1.68020
06/16/2003 13:55:00*1.68030*1.68020*1.68030*1.68020
06/16/2003 14:00:00*1.68020*1.67970*1.68020*1.67930
06/16/2003 14:05:00*1.67970*1.68010*1.68010*1.67960
06/16/2003 14:10:00*1.68010*1.68000*1.68020*1.67970
06/16/2003 14:15:00*1.68000*1.68000*1.68030*1.68000
06/16/2003 14:20:00*1.68000*1.68030*1.68030*1.67990
06/16/2003 14:25:00*1.68030*1.67960*1.68030*1.67930
06/16/2003 14:30:00*1.67960*1.67930*1.67960*1.67930
06/16/2003 14:35:00*1.67930*1.67850*1.67930*1.67800
06/16/2003 14:40:00*1.67850*1.67870*1.67870*1.67850
06/16/2003 14:45:00*1.67870*1.67880*1.67880*1.67860
06/16/2003 14:50:00*1.67880*1.67900*1.67900*1.67870
06/16/2003 14:55:00*1.67900*1.67790*1.67900*1.67760
06/16/2003 15:00:00*1.67790*1.67750*1.67790*1.67710
06/16/2003 15:05:00*1.67750*1.67810*1.67810*1.67720
06/16/2003 15:10:00*1.67810*1.67750*1.67820*1.67710
06/16/2003 15:15:00*1.67750*1.67770*1.67770*1.67750
06/16/2003 15:20:00*1.67770*1.67800*1.67820*1.67770
06/16/2003 15:25:00*1.67800*1.67790*1.67830*1.67770
06/16/2003 15:30:00*1.67790*1.67820*1.67820*1.67750
06/16/2003 15:35:00*1.67820*1.67810*1.67830*1.67770
06/16/2003 15:40:00*1.67810*1.67730*1.67810*1.67710
06/16/2003 15:45:00*1.67730*1.67740*1.67740*1.67720
06/16/2003 15:50:00*1.67740*1.67720*1.67740*1.67700
06/16/2003 15:55:00*1.67720*1.67680*1.67720*1.67680
06/16/2003 16:00:00*1.67680*1.67630*1.67680*1.67620
06/16/2003 16:05:00*1.67630*1.67560*1.67630*1.67560
06/16/2003 16:10:00*1.67560*1.67660*1.67670*1.67560
06/16/2003 16:15:00*1.67660*1.67640*1.67670*1.67640
06/16/2003 16:20:00*1.67640*1.67640*1.67650*1.67640
06/16/2003 16:25:00*1.67640*1.67640*1.67650*1.67630
06/16/2003 16:30:00*1.67640*1.67590*1.67640*1.67590
06/16/2003 16:35:00*1.67590*1.67580*1.67600*1.67560
06/16/2003 16:40:00*1.67580*1.67600*1.67610*1.67570
06/16/2003 16:45:00*1.67600*1.67640*1.67650*1.67600
06/16/2003 16:50:00*1.67640*1.67640*1.67650*1.67620
06/16/2003 16:55:00*1.67640*1.67650*1.67660*1.67630
06/16/2003 17:00:00*1.67650*1.67680*1.67680*1.67630
