02/18/2004 17:05:00*74.76*74.75*74.78*74.67
02/18/2004 17:10:00*74.77*74.72*74.77*74.71
02/18/2004 17:15:00*74.73*74.66*74.74*74.64
02/18/2004 17:20:00*74.64*74.67*74.69*74.63
02/18/2004 17:25:00*74.64*74.63*74.68*74.61
02/18/2004 17:30:00*74.67*74.71*74.72*74.62
02/18/2004 17:35:00*74.69*74.67*74.72*74.66
02/18/2004 17:40:00*74.66*74.65*74.67*74.63
02/18/2004 17:45:00*74.66*74.66*74.7*74.65
02/18/2004 17:50:00*74.65*74.63*74.72*74.63
02/18/2004 17:55:00*74.61*74.63*74.69*74.61
02/18/2004 18:00:00*74.66*74.68*74.71*74.63
02/18/2004 18:05:00*74.69*74.61*74.73*74.61
02/18/2004 18:10:00*74.61*74.67*74.74*74.61
02/18/2004 18:15:00*74.67*74.65*74.69*74.65
02/18/2004 18:20:00*74.67*74.59*74.67*74.58
02/18/2004 18:25:00*74.59*74.57*74.64*74.56
02/18/2004 18:30:00*74.58*74.6*74.61*74.57
02/18/2004 18:35:00*74.59*74.52*74.6*74.52
02/18/2004 18:40:00*74.53*74.57*74.57*74.51
02/18/2004 18:45:00*74.54*74.58*74.58*74.51
02/18/2004 18:50:00*74.55*74.52*74.58*74.49
02/18/2004 18:55:00*74.51*74.52*74.56*74.5
02/18/2004 19:00:00*74.53*74.49*74.53*74.48
02/18/2004 19:05:00*74.5*74.55*74.57*74.46
02/18/2004 19:10:00*74.51*74.55*74.56*74.49
02/18/2004 19:15:00*74.55*74.55*74.57*74.52
02/18/2004 19:20:00*74.56*74.54*74.58*74.53
02/18/2004 19:25:00*74.55*74.53*74.55*74.51
02/18/2004 19:30:00*74.54*74.53*74.54*74.52
02/18/2004 19:35:00*74.55*74.56*74.56*74.51
02/18/2004 19:40:00*74.62*74.57*74.62*74.56
02/18/2004 19:45:00*74.58*74.55*74.59*74.54
02/18/2004 19:50:00*74.56*74.55*74.57*74.53
02/18/2004 19:55:00*74.56*74.53*74.56*74.49
02/18/2004 20:00:00*74.55*74.58*74.58*74.5
02/18/2004 20:05:00*74.56*74.57*74.58*74.56
02/18/2004 20:10:00*74.55*74.53*74.57*74.52
02/18/2004 20:15:00*74.56*74.52*74.57*74.51
02/18/2004 20:20:00*74.53*74.57*74.61*74.52
02/18/2004 20:25:00*74.57*74.54*74.61*74.54
02/18/2004 20:30:00*74.6*74.56*74.6*74.54
02/18/2004 20:35:00*74.54*74.57*74.58*74.54
02/18/2004 20:40:00*74.49*74.54*74.59*74.48
02/18/2004 20:45:00*74.56*74.58*74.58*74.54
02/18/2004 20:50:00*74.57*74.56*74.58*74.56
02/18/2004 20:55:00*74.54*74.57*74.57*74.52
02/18/2004 21:00:00*74.56*74.65*74.65*74.55
02/18/2004 21:05:00*74.67*74.72*74.76*74.64
02/18/2004 21:10:00*74.71*74.73*74.78*74.71
02/18/2004 21:15:00*74.77*74.71*74.77*74.7
02/18/2004 21:20:00*74.72*74.7*74.72*74.7
02/18/2004 21:25:00*74.73*74.7*74.73*74.7
02/18/2004 21:30:00*74.69*74.71*74.75*74.67
02/18/2004 21:35:00*74.69*74.78*74.79*74.69
02/18/2004 21:40:00*74.77*74.74*74.78*74.71
02/18/2004 21:45:00*74.75*74.7*74.75*74.7
02/18/2004 21:50:00*74.71*74.72*74.73*74.7
02/18/2004 21:55:00*74.72*74.72*74.73*74.7
02/18/2004 22:00:00*74.73*74.71*74.75*74.7
02/18/2004 22:05:00*74.72*74.69*74.74*74.69
02/18/2004 22:10:00*74.7*74.69*74.71*74.68
02/18/2004 22:15:00*74.69*74.71*74.72*74.69
02/18/2004 22:20:00*74.7*74.72*74.77*74.69
02/18/2004 22:25:00*74.72*74.71*74.72*74.67
02/18/2004 22:30:00*74.71*74.66*74.72*74.66
02/18/2004 22:35:00*74.7*74.67*74.72*74.66
02/18/2004 22:40:00*74.68*74.71*74.71*74.67
02/18/2004 22:45:00*74.69*74.76*74.87*74.69
02/18/2004 22:50:00*74.74*74.86*74.9*74.74
02/18/2004 22:55:00*74.85*74.84*74.88*74.82
02/18/2004 23:00:00*74.85*74.83*74.85*74.81
02/18/2004 23:05:00*74.84*74.85*74.85*74.81
02/18/2004 23:10:00*74.84*74.83*74.85*74.81
02/18/2004 23:15:00*74.82*74.82*74.84*74.81
02/18/2004 23:20:00*74.81*74.85*74.87*74.81
02/18/2004 23:25:00*74.85*74.87*74.87*74.84
02/18/2004 23:30:00*74.84*74.85*74.87*74.82
02/18/2004 23:35:00*74.85*74.85*74.86*74.83
02/18/2004 23:40:00*74.84*74.85*74.86*74.82
02/18/2004 23:45:00*74.86*74.85*74.87*74.84
02/18/2004 23:50:00*74.87*74.87*74.88*74.85
02/18/2004 23:55:00*74.87*74.88*74.92*74.87
02/19/2004 00:00:00*74.92*74.92*74.94*74.87
02/19/2004 00:05:00*74.9*74.93*74.94*74.9
02/19/2004 00:10:00*74.93*74.91*74.94*74.86
02/19/2004 00:15:00*74.88*74.9*74.93*74.87
02/19/2004 00:20:00*74.91*74.88*74.93*74.87
02/19/2004 00:25:00*74.9*74.89*74.91*74.85
02/19/2004 00:30:00*74.86*74.89*74.9*74.86
02/19/2004 00:35:00*74.91*74.88*74.91*74.87
02/19/2004 00:40:00*74.89*74.85*74.9*74.82
02/19/2004 00:45:00*74.87*74.86*74.89*74.84
02/19/2004 00:50:00*74.85*74.87*74.9*74.85
02/19/2004 00:55:00*74.9*74.9*74.92*74.87
02/19/2004 01:00:00*74.91*74.96*74.96*74.88
02/19/2004 01:05:00*74.91*74.96*74.97*74.9
02/19/2004 01:10:00*74.94*74.9*74.96*74.88
02/19/2004 01:15:00*74.89*74.94*74.94*74.87
02/19/2004 01:20:00*74.93*74.87*74.94*74.87
02/19/2004 01:25:00*74.88*74.94*74.94*74.87
02/19/2004 01:30:00*74.95*74.96*74.99*74.93
02/19/2004 01:35:00*74.95*74.9*74.96*74.88
02/19/2004 01:40:00*74.92*74.91*74.94*74.89
02/19/2004 01:45:00*74.89*74.93*74.95*74.89
02/19/2004 01:50:00*74.92*74.95*74.95*74.91
02/19/2004 01:55:00*74.94*74.94*74.96*74.93
02/19/2004 02:00:00*74.96*74.95*74.97*74.93
02/19/2004 02:05:00*74.96*74.96*75.09*74.95
02/19/2004 02:10:00*74.98*74.97*75.02*74.94
02/19/2004 02:15:00*74.96*74.94*74.99*74.9
02/19/2004 02:20:00*74.93*74.99*75.0*74.91
02/19/2004 02:25:00*74.96*74.98*75.0*74.94
02/19/2004 02:30:00*74.97*74.97*75.03*74.94
02/19/2004 02:35:00*74.97*74.95*74.98*74.9
02/19/2004 02:40:00*74.95*74.86*74.95*74.82
02/19/2004 02:45:00*74.87*74.84*74.87*74.81
02/19/2004 02:50:00*74.83*74.84*74.87*74.83
02/19/2004 02:55:00*74.84*74.82*74.85*74.79
02/19/2004 03:00:00*74.79*74.81*74.82*74.76
02/19/2004 03:05:00*74.83*74.81*74.935*74.77
02/19/2004 03:10:00*74.82*74.8*74.9*74.78
02/19/2004 03:15:00*74.83*74.83*74.9*74.8
02/19/2004 03:20:00*74.84*74.86*74.87*74.83
02/19/2004 03:25:00*74.88*74.85*74.9*74.84
02/19/2004 03:30:00*74.87*74.82*74.87*74.81
02/19/2004 03:35:00*74.83*74.8*74.83*74.8
02/19/2004 03:40:00*74.79*74.81*74.82*74.78
02/19/2004 03:45:00*74.83*74.82*74.83*74.79
02/19/2004 03:50:00*74.81*74.86*74.87*74.81
02/19/2004 03:55:00*74.85*74.85*74.88*74.83
02/19/2004 04:00:00*74.86*74.85*74.91*74.82
02/19/2004 04:05:00*74.85*74.89*74.89*74.78
02/19/2004 04:10:00*74.89*74.91*75.11*74.85
02/19/2004 04:15:00*74.88*74.88*74.96*74.86
02/19/2004 04:20:00*74.88*74.88*74.9*74.86
02/19/2004 04:25:00*74.9*74.87*74.92*74.85
02/19/2004 04:30:00*74.86*74.9*74.93*74.86
02/19/2004 04:35:00*74.91*74.86*74.91*74.85
02/19/2004 04:40:00*74.85*74.94*74.94*74.85
02/19/2004 04:45:00*74.88*74.91*74.94*74.87
02/19/2004 04:50:00*74.9*74.88*74.94*74.86
02/19/2004 04:55:00*74.88*74.87*74.91*74.87
02/19/2004 05:00:00*74.88*74.86*74.9*74.82
02/19/2004 05:05:00*74.87*74.81*74.88*74.8
02/19/2004 05:10:00*74.82*74.81*74.84*74.81
02/19/2004 05:15:00*74.82*74.87*74.87*74.8
02/19/2004 05:20:00*74.86*74.87*74.88*74.85
02/19/2004 05:25:00*74.87*75.71*75.71*74.86
02/19/2004 05:30:00*74.87*74.9*75.71*74.84
02/19/2004 05:35:00*74.89*74.87*74.9*74.82
02/19/2004 05:40:00*74.84*74.83*74.89*74.83
02/19/2004 05:45:00*74.88*74.84*74.9*74.82
02/19/2004 05:50:00*74.83*74.87*74.87*74.82
02/19/2004 05:55:00*74.89*74.9*74.9*74.87
02/19/2004 06:00:00*74.91*74.9*74.91*74.87
02/19/2004 06:05:00*74.89*74.87*74.93*74.87
02/19/2004 06:10:00*74.88*74.89*74.93*74.87
02/19/2004 06:15:00*74.91*74.88*74.91*74.86
02/19/2004 06:20:00*74.9*74.89*74.94*74.88
02/19/2004 06:25:00*74.9*74.9*74.94*74.88
02/19/2004 06:30:00*74.89*74.9*74.93*74.89
02/19/2004 06:35:00*74.91*74.96*74.97*74.9
02/19/2004 06:40:00*74.95*74.96*74.98*74.94
02/19/2004 06:45:00*74.97*74.95*75.01*74.95
02/19/2004 06:50:00*74.96*74.94*75.0*74.94
02/19/2004 06:55:00*74.93*74.93*74.99*74.93
02/19/2004 07:00:00*74.94*74.96*75.065*74.9
02/19/2004 07:05:00*74.96*74.955*74.98*74.94
02/19/2004 07:10:00*74.965*74.96*74.97*74.93
02/19/2004 07:15:00*74.94*74.98*75.015*74.905
02/19/2004 07:20:00*74.98*74.94*75.04*74.94
02/19/2004 07:25:00*74.97*74.96*74.98*74.94
02/19/2004 07:30:00*74.94*74.93*74.98*74.92
02/19/2004 07:35:00*74.96*74.94*75.0*74.88
02/19/2004 07:40:00*74.89*74.91*74.96*74.89
02/19/2004 07:45:00*74.955*75.0*75.0*74.87
02/19/2004 07:50:00*74.97*74.98*75.03*74.95
02/19/2004 07:55:00*74.98*74.99*75.02*74.94
02/19/2004 08:00:00*75.0*75.0*75.06*74.96
02/19/2004 08:05:00*75.01*75.02*75.06*74.96
02/19/2004 08:10:00*75.045*75.03*75.06*74.99
02/19/2004 08:15:00*75.03*75.04*75.09*75.03
02/19/2004 08:20:00*75.03*74.99*75.12*74.99
02/19/2004 08:25:00*75.0*74.88*75.035*74.87
02/19/2004 08:30:00*74.85*74.93*74.96*74.81
02/19/2004 08:35:00*74.92*74.86*74.99*74.84
02/19/2004 08:40:00*74.87*74.855*74.92*74.82
02/19/2004 08:45:00*74.85*74.82*74.86*74.75
02/19/2004 08:50:00*74.83*74.85*74.87*74.78
02/19/2004 08:55:00*74.86*74.9*74.9*74.81
02/19/2004 09:00:00*74.88*74.88*74.9*74.85
02/19/2004 09:05:00*74.88*74.87*74.88*74.83
02/19/2004 09:10:00*74.89*74.81*74.89*74.78
02/19/2004 09:15:00*74.8*74.81*74.87*74.79
02/19/2004 09:20:00*74.84*74.76*74.84*74.74
02/19/2004 09:25:00*74.77*74.86*74.945*74.76
02/19/2004 09:30:00*74.87*74.84*74.89*74.84
02/19/2004 09:35:00*74.85*74.87*74.91*74.84
02/19/2004 09:40:00*74.87*74.89*74.93*74.87
02/19/2004 09:45:00*74.9*74.91*74.93*74.86
02/19/2004 09:50:00*74.91*74.84*74.98*74.84
02/19/2004 09:55:00*74.84*74.88*74.88*74.83
02/19/2004 10:00:00*74.9*74.93*74.94*74.85
02/19/2004 10:05:00*74.91*74.93*74.97*74.9
02/19/2004 10:10:00*74.92*74.97*74.98*74.92
02/19/2004 10:15:00*75.0*75.02*75.03*74.97
02/19/2004 10:20:00*75.01*75.04*75.1*75.0
02/19/2004 10:25:00*75.06*75.1*75.11*75.04
02/19/2004 10:30:00*75.09*74.97*75.1*74.9
02/19/2004 10:35:00*74.96*74.96*75.03*74.93
02/19/2004 10:40:00*75.0*75.05*75.06*74.96
02/19/2004 10:45:00*75.06*75.04*75.07*75.02
02/19/2004 10:50:00*75.04*75.09*75.15*75.0
02/19/2004 10:55:00*75.06*75.0*75.1*74.99
02/19/2004 11:00:00*74.98*75.04*75.14*74.98
02/19/2004 11:05:00*75.06*75.06*75.08*75.0
02/19/2004 11:10:00*75.08*75.09*75.1*75.03
02/19/2004 11:15:00*75.11*75.03*75.11*74.99
02/19/2004 11:20:00*74.97*75.0*75.03*74.97
02/19/2004 11:25:00*75.03*74.98*75.04*74.97
02/19/2004 11:30:00*75.0*75.01*75.03*74.98
02/19/2004 11:35:00*75.01*75.0*75.03*75.0
02/19/2004 11:40:00*74.98*74.99*75.05*74.96
02/19/2004 11:45:00*75.04*74.98*75.04*74.98
02/19/2004 11:50:00*75.01*75.01*75.01*74.94
02/19/2004 11:55:00*75.01*75.02*75.03*74.98
02/19/2004 12:00:00*75.0*75.03*75.04*74.99
02/19/2004 12:05:00*74.97*74.87*75.06*74.87
02/19/2004 12:10:00*74.95*74.89*74.97*74.87
02/19/2004 12:15:00*74.9*74.98*75.05*74.89
02/19/2004 12:20:00*74.99*75.06*75.06*74.98
02/19/2004 12:25:00*75.07*75.01*75.07*75.0
02/19/2004 12:30:00*75.0*74.95*75.02*74.95
02/19/2004 12:35:00*74.96*74.94*74.98*74.92
02/19/2004 12:40:00*74.95*74.97*75.03*74.94
02/19/2004 12:45:00*75.0*74.97*75.02*74.96
02/19/2004 12:50:00*74.98*75.0*75.01*74.97
02/19/2004 12:55:00*75.06*74.96*75.06*74.91
02/19/2004 13:00:00*74.98*75.02*75.04*74.96
02/19/2004 13:05:00*75.02*74.99*75.04*74.99
02/19/2004 13:10:00*75.0*75.01*75.02*74.97
02/19/2004 13:15:00*75.03*75.0*75.03*74.96
02/19/2004 13:20:00*75.01*75.01*75.02*74.95
02/19/2004 13:25:00*75.01*74.99*75.02*74.98
02/19/2004 13:30:00*74.98*74.98*75.01*74.98
02/19/2004 13:35:00*75.0*75.0*75.0*74.98
02/19/2004 13:40:00*74.99*74.97*75.0*74.97
02/19/2004 13:45:00*74.98*74.98*74.98*74.95
02/19/2004 13:50:00*74.97*74.98*74.98*74.96
02/19/2004 13:55:00*74.98*75.0*75.01*74.96
02/19/2004 14:00:00*75.01*75.04*75.06*74.98
02/19/2004 14:05:00*75.04*75.04*75.1*75.03
02/19/2004 14:10:00*75.03*75.04*75.08*75.03
02/19/2004 14:15:00*75.05*75.07*75.08*75.04
02/19/2004 14:20:00*75.07*75.07*75.075*75.06
02/19/2004 14:25:00*75.07*75.07*75.09*75.05
02/19/2004 14:30:00*75.06*75.05*75.08*75.03
02/19/2004 14:35:00*75.07*75.09*75.1*75.05
02/19/2004 14:40:00*75.08*75.08*75.1*75.06
02/19/2004 14:45:00*75.1*75.09*75.11*75.08
02/19/2004 14:50:00*75.1*75.11*75.15*75.08
02/19/2004 14:55:00*75.09*75.08*75.11*75.07
02/19/2004 15:00:00*75.09*75.1*75.13*75.06
02/19/2004 15:05:00*75.1*75.1*75.18*75.08
02/19/2004 15:10:00*75.13*75.07*75.13*75.07
02/19/2004 15:15:00*75.1*75.07*75.15*75.04
02/19/2004 15:20:00*75.06*75.05*75.08*75.05
02/19/2004 15:25:00*75.03*75.075*75.075*75.03
02/19/2004 15:30:00*75.05*75.08*75.09*75.04
02/19/2004 15:35:00*75.07*75.07*75.15*75.06
02/19/2004 15:40:00*75.08*75.07*75.09*75.05
02/19/2004 15:45:00*75.07*75.08*75.1*75.06
02/19/2004 15:50:00*75.1*75.11*75.12*75.08
02/19/2004 15:55:00*75.1*75.1*75.11*75.08
02/19/2004 16:00:00*75.09*75.09*75.11*75.08
02/19/2004 16:05:00*75.1*75.11*75.11*75.06
02/19/2004 16:10:00*75.07*75.08*75.11*75.06
02/19/2004 16:15:00*75.03*75.07*75.11*75.03
02/19/2004 16:20:00*75.07*75.03*75.08*75.03
02/19/2004 16:25:00*75.04*75.09*75.11*75.03
02/19/2004 16:30:00*75.08*75.09*75.12*75.08
02/19/2004 16:35:00*75.09*75.04*75.09*75.01
02/19/2004 16:40:00*75.01*75.01*75.04*74.99
02/19/2004 16:45:00*74.99*75.02*75.02*74.99
02/19/2004 16:50:00*75.02*75.01*75.02*74.99
02/19/2004 16:55:00*74.98*75.1*75.12*74.95
02/19/2004 17:00:00*75.11*75.1*75.12*75.08
