02/25/2004 17:05:00*74.97*74.96*74.97*74.91
02/25/2004 17:10:00*74.95*74.94*74.97*74.93
02/25/2004 17:15:00*74.96*74.92*74.96*74.91
02/25/2004 17:20:00*74.9*74.92*74.93*74.9
02/25/2004 17:25:00*74.91*74.86*74.92*74.85
02/25/2004 17:30:00*74.86*74.84*74.89*74.83
02/25/2004 17:35:00*74.86*74.85*74.86*74.84
02/25/2004 17:40:00*74.86*74.9*74.9*74.84
02/25/2004 17:45:00*74.88*74.84*74.9*74.84
02/25/2004 17:50:00*74.85*74.86*74.88*74.84
02/25/2004 17:55:00*74.83*74.88*74.89*74.83
02/25/2004 18:00:00*74.88*74.86*74.9*74.86
02/25/2004 18:05:00*74.87*74.81*74.9*74.81
02/25/2004 18:10:00*74.8*74.82*74.84*74.78
02/25/2004 18:15:00*74.82*74.73*74.83*74.72
02/25/2004 18:20:00*74.745*74.79*74.81*74.73
02/25/2004 18:25:00*74.79*74.8*74.82*74.79
02/25/2004 18:30:00*74.795*74.77*74.81*74.76
02/25/2004 18:35:00*74.77*74.86*74.88*74.77
02/25/2004 18:40:00*74.88*74.8*74.88*74.8
02/25/2004 18:45:00*74.79*74.84*74.86*74.78
02/25/2004 18:50:00*74.83*74.86*74.86*74.83
02/25/2004 18:55:00*74.88*74.88*74.88*74.84
02/25/2004 19:00:00*74.86*74.87*74.89*74.84
02/25/2004 19:05:00*74.89*74.85*74.89*74.85
02/25/2004 19:10:00*74.88*74.93*74.95*74.85
02/25/2004 19:15:00*74.91*74.97*74.98*74.89
02/25/2004 19:20:00*74.95*74.94*74.98*74.94
02/25/2004 19:25:00*74.94*74.85*74.98*74.85
02/25/2004 19:30:00*74.86*74.85*74.89*74.85
02/25/2004 19:35:00*74.85*74.88*74.9*74.85
02/25/2004 19:40:00*74.88*74.89*74.89*74.85
02/25/2004 19:45:00*74.92*74.88*74.92*74.87
02/25/2004 19:50:00*74.87*74.88*74.9*74.87
02/25/2004 19:55:00*74.87*74.89*74.9*74.86
02/25/2004 20:00:00*74.9*74.89*74.92*74.84
02/25/2004 20:05:00*74.9*74.9*74.9*74.84
02/25/2004 20:10:00*74.87*74.9*74.92*74.81
02/25/2004 20:15:00*74.92*74.91*74.92*74.88
02/25/2004 20:20:00*74.9*74.88*74.92*74.85
02/25/2004 20:25:00*74.91*74.91*74.93*74.88
02/25/2004 20:30:00*74.88*74.92*74.93*74.88
02/25/2004 20:35:00*74.91*74.85*74.92*74.85
02/25/2004 20:40:00*74.88*74.88*74.89*74.84
02/25/2004 20:45:00*74.86*74.89*74.91*74.86
02/25/2004 20:50:00*74.86*74.86*74.89*74.84
02/25/2004 20:55:00*74.86*74.89*74.9*74.86
02/25/2004 21:00:00*74.9*74.98*75.0*74.89
02/25/2004 21:05:00*74.96*74.93*75.0*74.93
02/25/2004 21:10:00*74.94*74.92*74.96*74.91
02/25/2004 21:15:00*74.95*74.93*74.95*74.9
02/25/2004 21:20:00*74.91*74.9*74.93*74.89
02/25/2004 21:25:00*74.9*74.89*74.92*74.89
02/25/2004 21:30:00*74.89*74.89*74.9*74.89
02/25/2004 21:35:00*74.93*74.83*74.94*74.83
02/25/2004 21:40:00*74.83*74.87*74.91*74.83
02/25/2004 21:45:00*74.9*74.89*74.9*74.87
02/25/2004 21:50:00*74.91*74.9*74.91*74.87
02/25/2004 21:55:00*74.92*74.89*74.93*74.88
02/25/2004 22:00:00*74.89*74.92*74.92*74.89
02/25/2004 22:05:00*74.9*74.92*74.93*74.89
02/25/2004 22:10:00*74.9*74.91*74.95*74.9
02/25/2004 22:15:00*74.92*74.93*74.93*74.9
02/25/2004 22:20:00*74.91*74.94*74.94*74.89
02/25/2004 22:25:00*74.91*74.95*74.98*74.91
02/25/2004 22:30:00*74.96*74.96*74.97*74.95
02/25/2004 22:35:00*74.98*74.97*74.98*74.96
02/25/2004 22:40:00*74.96*74.95*74.97*74.93
02/25/2004 22:45:00*74.95*74.96*74.98*74.93
02/25/2004 22:50:00*74.95*75.0*75.0*74.95
02/25/2004 22:55:00*74.95*74.93*75.0*74.845
02/25/2004 23:00:00*74.93*74.96*74.96*74.92
02/25/2004 23:05:00*74.95*74.96*74.98*74.93
02/25/2004 23:10:00*74.95*74.97*74.97*74.94
02/25/2004 23:15:00*74.98*74.95*74.98*74.95
02/25/2004 23:20:00*74.96*74.94*74.98*74.91
02/25/2004 23:25:00*74.94*74.97*74.99*74.92
02/25/2004 23:30:00*74.96*74.98*74.98*74.96
02/25/2004 23:35:00*74.99*74.96*74.99*74.96
02/25/2004 23:40:00*74.97*74.96*75.0*74.95
02/25/2004 23:45:00*74.96*74.97*74.97*74.94
02/25/2004 23:50:00*74.95*74.96*74.97*74.93
02/25/2004 23:55:00*74.98*75.0*75.0*74.94
02/26/2004 00:00:00*75.01*75.01*75.01*74.99
02/26/2004 00:05:00*75.0*75.01*75.01*74.99
02/26/2004 00:10:00*75.02*75.03*75.05*75.0
02/26/2004 00:15:00*75.02*75.03*75.05*75.02
02/26/2004 00:20:00*75.04*75.02*75.04*75.0
02/26/2004 00:25:00*75.04*75.01*75.04*74.99
02/26/2004 00:30:00*75.0*75.0*75.02*74.99
02/26/2004 00:35:00*74.99*75.02*75.06*74.98
02/26/2004 00:40:00*75.02*75.06*75.09*75.0
02/26/2004 00:45:00*75.04*75.09*75.11*75.04
02/26/2004 00:50:00*75.08*75.05*75.15*75.03
02/26/2004 00:55:00*75.05*75.06*75.11*75.0
02/26/2004 01:00:00*75.04*75.03*75.06*75.0
02/26/2004 01:05:00*75.06*74.99*75.06*74.96
02/26/2004 01:10:00*74.98*74.98*74.99*74.96
02/26/2004 01:15:00*74.98*74.99*75.06*74.97
02/26/2004 01:20:00*75.0*75.04*75.04*74.99
02/26/2004 01:25:00*75.04*75.04*75.06*75.01
02/26/2004 01:30:00*75.02*75.08*75.09*75.02
02/26/2004 01:35:00*75.02*75.08*75.11*75.02
02/26/2004 01:40:00*75.09*75.09*75.1*75.07
02/26/2004 01:45:00*75.11*75.1*75.11*75.08
02/26/2004 01:50:00*75.11*75.11*75.13*74.99
02/26/2004 01:55:00*75.12*75.12*75.17*75.1
02/26/2004 02:00:00*75.16*75.17*75.17*75.12
02/26/2004 02:05:00*75.18*75.14*75.19*75.11
02/26/2004 02:10:00*75.12*75.12*75.15*75.09
02/26/2004 02:15:00*75.14*75.15*75.17*75.12
02/26/2004 02:20:00*75.16*75.31*75.4*75.15
02/26/2004 02:25:00*75.35*75.37*75.41*75.31
02/26/2004 02:30:00*75.36*75.35*75.41*75.3
02/26/2004 02:35:00*75.36*75.3*75.38*75.29
02/26/2004 02:40:00*75.35*75.47*75.47*75.3
02/26/2004 02:45:00*75.45*75.56*75.56*75.35
02/26/2004 02:50:00*75.59*75.49*75.59*75.48
02/26/2004 02:55:00*75.51*75.49*75.55*75.48
02/26/2004 03:00:00*75.5*75.46*75.5*75.43
02/26/2004 03:05:00*75.48*75.46*75.53*75.44
02/26/2004 03:10:00*75.47*75.4*75.47*75.34
02/26/2004 03:15:00*75.41*75.42*75.43*75.38
02/26/2004 03:20:00*75.43*75.4*75.46*75.38
02/26/2004 03:25:00*75.44*75.38*75.46*75.33
02/26/2004 03:30:00*75.36*75.32*75.4*75.32
02/26/2004 03:35:00*75.34*75.34*75.37*75.3
02/26/2004 03:40:00*75.33*75.27*75.34*75.25
02/26/2004 03:45:00*75.29*75.33*75.35*75.27
02/26/2004 03:50:00*75.34*75.4*75.41*75.33
02/26/2004 03:55:00*75.43*75.49*75.49*75.4
02/26/2004 04:00:00*75.47*75.56*75.57*75.47
02/26/2004 04:05:00*75.53*75.53*75.58*75.5
02/26/2004 04:10:00*75.52*75.52*75.54*75.48
02/26/2004 04:15:00*75.52*75.57*75.57*75.49
02/26/2004 04:20:00*75.54*75.52*75.57*75.5
02/26/2004 04:25:00*75.55*75.55*75.58*75.46
02/26/2004 04:30:00*75.51*75.42*75.55*75.41
02/26/2004 04:35:00*75.42*75.5*75.51*75.42
02/26/2004 04:40:00*75.49*75.54*75.61*75.49
02/26/2004 04:45:00*75.56*75.56*75.6*75.54
02/26/2004 04:50:00*75.54*75.57*75.58*75.52
02/26/2004 04:55:00*75.58*75.61*75.61*75.55
02/26/2004 05:00:00*75.59*75.56*75.61*75.55
02/26/2004 05:05:00*75.56*75.59*75.63*75.56
02/26/2004 05:10:00*75.62*75.63*75.66*75.58
02/26/2004 05:15:00*75.64*75.62*75.67*75.57
02/26/2004 05:20:00*75.63*75.61*75.65*75.61
02/26/2004 05:25:00*75.6*75.59*75.62*75.56
02/26/2004 05:30:00*75.6*75.62*75.65*75.59
02/26/2004 05:35:00*75.56*75.49*75.62*75.45
02/26/2004 05:40:00*75.48*75.44*75.52*75.42
02/26/2004 05:45:00*75.44*75.39*75.46*75.39
02/26/2004 05:50:00*75.4*75.41*75.43*75.38
02/26/2004 05:55:00*75.42*75.42*75.43*75.39
02/26/2004 06:00:00*75.44*75.43*75.46*75.41
02/26/2004 06:05:00*75.41*75.42*75.44*75.38
02/26/2004 06:10:00*75.43*75.42*75.45*75.41
02/26/2004 06:15:00*75.44*75.36*75.44*75.35
02/26/2004 06:20:00*75.4*75.35*75.4*75.32
02/26/2004 06:25:00*75.36*75.35*75.38*75.34
02/26/2004 06:30:00*75.34*75.38*75.39*75.34
02/26/2004 06:35:00*75.39*75.24*75.39*75.24
02/26/2004 06:40:00*75.22*75.2*75.27*75.12
02/26/2004 06:45:00*75.21*75.06*75.23*75.06
02/26/2004 06:50:00*75.07*75.04*75.08*74.97
02/26/2004 06:55:00*75.05*75.05*75.11*75.04
02/26/2004 07:00:00*75.06*75.14*75.14*75.05
02/26/2004 07:05:00*75.13*75.13*75.14*75.08
02/26/2004 07:10:00*75.15*75.0*75.15*74.97
02/26/2004 07:15:00*74.97*75.04*75.04*74.97
02/26/2004 07:20:00*75.06*75.06*75.09*75.04
02/26/2004 07:25:00*75.07*75.11*75.11*75.06
02/26/2004 07:30:00*75.12*75.12*75.13*75.06
02/26/2004 07:35:00*75.13*75.15*75.19*75.12
02/26/2004 07:40:00*75.16*75.18*75.19*75.14
02/26/2004 07:45:00*75.18*75.19*75.21*75.17
02/26/2004 07:50:00*75.2*75.26*75.26*75.18
02/26/2004 07:55:00*75.28*75.3*75.31*75.24
02/26/2004 08:00:00*75.29*75.38*75.38*75.27
02/26/2004 08:05:00*75.39*75.4*75.56*75.36
02/26/2004 08:10:00*75.39*75.45*75.45*75.37
02/26/2004 08:15:00*75.43*75.44*75.45*75.38
02/26/2004 08:20:00*75.41*75.28*75.44*75.26
02/26/2004 08:25:00*75.3*75.32*75.35*75.23
02/26/2004 08:30:00*75.31*75.3*75.35*75.28
02/26/2004 08:35:00*75.31*75.37*75.47*75.2
02/26/2004 08:40:00*75.36*75.4*75.4*75.32
02/26/2004 08:45:00*75.4*75.28*75.4*75.26
02/26/2004 08:50:00*75.29*75.43*75.43*75.28
02/26/2004 08:55:00*75.42*75.42*75.45*75.32
02/26/2004 09:00:00*75.43*75.44*75.46*75.36
02/26/2004 09:05:00*75.45*75.39*75.56*75.39
02/26/2004 09:10:00*75.37*75.37*75.4*75.31
02/26/2004 09:15:00*75.37*75.33*75.38*75.3
02/26/2004 09:20:00*75.34*75.3*75.38*75.3
02/26/2004 09:25:00*75.34*75.33*75.34*75.29
02/26/2004 09:30:00*75.32*75.32*75.35*75.29
02/26/2004 09:35:00*75.32*75.35*75.37*75.32
02/26/2004 09:40:00*75.37*75.36*75.39*75.35
02/26/2004 09:45:00*75.37*75.36*75.39*75.32
02/26/2004 09:50:00*75.35*75.36*75.4*75.35
02/26/2004 09:55:00*75.37*75.28*75.37*75.27
02/26/2004 10:00:00*75.27*75.25*75.29*75.165
02/26/2004 10:05:00*75.23*75.19*75.28*75.13
02/26/2004 10:10:00*75.18*75.37*75.37*75.18
02/26/2004 10:15:00*75.39*75.36*75.41*75.34
02/26/2004 10:20:00*75.37*75.36*75.4*75.34
02/26/2004 10:25:00*75.35*75.3*75.39*75.28
02/26/2004 10:30:00*75.32*75.26*75.32*75.26
02/26/2004 10:35:00*75.27*75.27*75.3*75.23
02/26/2004 10:40:00*75.34*75.28*75.36*75.25
02/26/2004 10:45:00*75.3*75.29*75.35*75.22
02/26/2004 10:50:00*75.27*75.23*75.29*75.2
02/26/2004 10:55:00*75.21*75.2*75.25*75.19
02/26/2004 11:00:00*75.21*75.18*75.22*75.145
02/26/2004 11:05:00*75.17*75.2*75.2*75.14
02/26/2004 11:10:00*75.19*75.16*75.21*75.16
02/26/2004 11:15:00*75.16*75.14*75.22*75.12
02/26/2004 11:20:00*75.15*75.18*75.195*75.12
02/26/2004 11:25:00*75.17*75.16*75.2*75.14
02/26/2004 11:30:00*75.12*75.18*75.26*75.11
02/26/2004 11:35:00*75.21*75.26*75.275*75.17
02/26/2004 11:40:00*75.25*75.31*75.31*75.25
02/26/2004 11:45:00*75.33*75.33*75.33*75.3
02/26/2004 11:50:00*75.3*75.33*75.35*75.3
02/26/2004 11:55:00*75.32*75.33*75.37*75.3
02/26/2004 12:00:00*75.34*75.33*75.34*75.25
02/26/2004 12:05:00*75.33*75.32*75.34*75.32
02/26/2004 12:10:00*75.31*75.32*75.35*75.29
02/26/2004 12:15:00*75.3*75.28*75.33*75.27
02/26/2004 12:20:00*75.27*75.22*75.28*75.19
02/26/2004 12:25:00*75.2*75.24*75.28*75.19
02/26/2004 12:30:00*75.25*75.25*75.31*75.23
02/26/2004 12:35:00*75.24*75.36*75.36*75.24
02/26/2004 12:40:00*75.35*75.37*75.43*75.34
02/26/2004 12:45:00*75.39*75.34*75.41*75.34
02/26/2004 12:50:00*75.37*75.37*75.39*75.33
02/26/2004 12:55:00*75.36*75.38*75.4*75.35
02/26/2004 13:00:00*75.33*75.43*75.46*75.33
02/26/2004 13:05:00*75.45*75.46*75.47*75.43
02/26/2004 13:10:00*75.44*75.44*75.46*75.39
02/26/2004 13:15:00*75.43*75.45*75.46*75.39
02/26/2004 13:20:00*75.44*75.44*75.46*75.42
02/26/2004 13:25:00*75.45*75.43*75.49*75.42
02/26/2004 13:30:00*75.42*75.43*75.45*75.42
02/26/2004 13:35:00*75.41*75.43*75.44*75.29
02/26/2004 13:40:00*75.42*75.45*75.47*75.41
02/26/2004 13:45:00*75.44*75.42*75.46*75.41
02/26/2004 13:50:00*75.4*75.43*75.44*75.38
02/26/2004 13:55:00*75.4*75.37*75.43*75.37
02/26/2004 14:00:00*75.4*75.38*75.41*75.36
02/26/2004 14:05:00*75.39*75.4*75.42*75.35
02/26/2004 14:10:00*75.38*75.43*75.43*75.38
02/26/2004 14:15:00*75.43*75.46*75.46*75.4
02/26/2004 14:20:00*75.45*75.47*75.47*75.4
02/26/2004 14:25:00*75.46*75.46*75.47*75.45
02/26/2004 14:30:00*75.49*75.47*75.52*75.45
02/26/2004 14:35:00*75.48*75.46*75.49*75.45
02/26/2004 14:40:00*75.44*75.45*75.48*75.43
02/26/2004 14:45:00*75.45*75.47*75.48*75.43
02/26/2004 14:50:00*75.46*75.46*75.51*75.45
02/26/2004 14:55:00*75.43*75.45*75.47*75.43
02/26/2004 15:00:00*75.46*75.39*75.46*75.38
02/26/2004 15:05:00*75.39*75.37*75.43*75.37
02/26/2004 15:10:00*75.36*75.4*75.42*75.36
02/26/2004 15:15:00*75.41*75.38*75.43*75.37
02/26/2004 15:20:00*75.34*75.34*75.41*75.31
02/26/2004 15:25:00*75.32*75.34*75.39*75.32
02/26/2004 15:30:00*75.35*75.36*75.37*75.3
02/26/2004 15:35:00*75.4*75.34*75.4*75.34
02/26/2004 15:40:00*75.3*75.33*75.35*75.28
02/26/2004 15:45:00*75.48*75.35*75.48*75.26
02/26/2004 15:50:00*75.34*75.35*75.4*75.32
02/26/2004 15:55:00*75.38*75.32*75.38*75.27
02/26/2004 16:00:00*75.3*75.26*75.32*75.26
02/26/2004 16:05:00*75.25*75.29*75.32*75.25
02/26/2004 16:10:00*75.28*75.33*75.33*75.27
02/26/2004 16:15:00*75.31*75.32*75.33*75.26
02/26/2004 16:20:00*75.32*75.33*75.34*75.31
02/26/2004 16:25:00*75.33*75.31*75.34*75.31
02/26/2004 16:30:00*75.31*75.31*75.33*75.3
02/26/2004 16:35:00*75.28*75.31*75.32*75.28
02/26/2004 16:40:00*75.31*75.28*75.31*75.21
02/26/2004 16:45:00*75.26*75.26*75.29*75.25
02/26/2004 16:50:00*75.27*75.25*75.29*75.25
02/26/2004 16:55:00*75.25*75.26*75.26*75.23
02/26/2004 17:00:00*75.25*75.27*75.29*75.25
