06/29/2003 17:05:00*1.35020*1.34860*1.35030*1.34860
06/29/2003 17:10:00*1.34850*1.34850*1.34850*1.34850
06/29/2003 17:15:00*1.34970*1.34870*1.34970*1.34870
06/29/2003 17:20:00*1.34990*1.34900*1.35030*1.34890
06/29/2003 17:25:00*1.34930*1.34990*1.35060*1.34930
06/29/2003 17:30:00*1.35030*1.34970*1.35050*1.34970
06/29/2003 17:35:00*1.34990*1.34990*1.35030*1.34990
06/29/2003 17:40:00*1.35030*1.35030*1.35030*1.35030
06/29/2003 17:45:00*1.35110*1.35050*1.35120*1.35010
06/29/2003 17:50:00*1.35040*1.35030*1.35040*1.34970
06/29/2003 17:55:00*1.35060*1.35080*1.35080*1.35030
06/29/2003 18:00:00*1.35000*1.35020*1.35080*1.34960
06/29/2003 18:05:00*1.35040*1.35040*1.35120*1.34970
06/29/2003 18:10:00*1.35040*1.34990*1.35080*1.34940
06/29/2003 18:15:00*1.35000*1.34990*1.35000*1.34930
06/29/2003 18:20:00*1.34970*1.34980*1.34990*1.34940
06/29/2003 18:25:00*1.34970*1.34970*1.34970*1.34960
06/29/2003 18:30:00*1.34930*1.34960*1.34960*1.34930
06/29/2003 18:35:00*1.34980*1.34970*1.34990*1.34950
06/29/2003 18:40:00*1.34920*1.34980*1.34980*1.34920
06/29/2003 18:45:00*1.34990*1.35020*1.35040*1.34960
06/29/2003 18:50:00*1.35010*1.35000*1.35040*1.34920
06/29/2003 18:55:00*1.34990*1.34980*1.35030*1.34940
06/29/2003 19:00:00*1.34990*1.34980*1.35000*1.34960
06/29/2003 19:05:00*1.34970*1.34980*1.34980*1.34970
06/29/2003 19:10:00*1.34980*1.35040*1.35060*1.34980
06/29/2003 19:15:00*1.35040*1.35020*1.35090*1.34990
06/29/2003 19:20:00*1.35020*1.35050*1.35050*1.35010
06/29/2003 19:25:00*1.35050*1.35030*1.35070*1.35030
06/29/2003 19:30:00*1.35030*1.34980*1.35040*1.34980
06/29/2003 19:35:00*1.34980*1.35000*1.35020*1.34970
06/29/2003 19:40:00*1.35000*1.34980*1.35000*1.34970
06/29/2003 19:45:00*1.34980*1.35010*1.35010*1.34970
06/29/2003 19:50:00*1.35010*1.35040*1.35060*1.35000
06/29/2003 19:55:00*1.35040*1.35020*1.35040*1.35010
06/29/2003 20:00:00*1.35020*1.35010*1.35030*1.34970
06/29/2003 20:05:00*1.35010*1.35010*1.35010*1.34990
06/29/2003 20:10:00*1.35010*1.34960*1.35010*1.34950
06/29/2003 20:15:00*1.34960*1.35000*1.35000*1.34960
06/29/2003 20:20:00*1.35000*1.34990*1.35000*1.34980
06/29/2003 20:25:00*1.34990*1.35000*1.35000*1.34990
06/29/2003 20:30:00*1.35000*1.34970*1.35000*1.34970
06/29/2003 20:35:00*1.34970*1.35000*1.35020*1.34970
06/29/2003 20:40:00*1.35000*1.35030*1.35040*1.34990
06/29/2003 20:45:00*1.35030*1.34990*1.35050*1.34980
06/29/2003 20:50:00*1.34990*1.34990*1.35010*1.34980
06/29/2003 20:55:00*1.34990*1.34980*1.34990*1.34940
06/29/2003 21:00:00*1.34980*1.34950*1.34980*1.34950
06/29/2003 21:05:00*1.34950*1.34900*1.35000*1.34900
06/29/2003 21:10:00*1.34900*1.34920*1.34930*1.34900
06/29/2003 21:15:00*1.34920*1.34910*1.34920*1.34880
06/29/2003 21:20:00*1.34910*1.34940*1.34940*1.34900
06/29/2003 21:25:00*1.34940*1.34900*1.34950*1.34900
06/29/2003 21:30:00*1.34900*1.34960*1.34960*1.34900
06/29/2003 21:35:00*1.34960*1.34980*1.34980*1.34960
06/29/2003 21:40:00*1.34980*1.34970*1.34980*1.34950
06/29/2003 21:45:00*1.34970*1.35010*1.35010*1.34970
06/29/2003 21:50:00*1.35010*1.35030*1.35030*1.35010
06/29/2003 21:55:00*1.35030*1.35030*1.35050*1.35030
06/29/2003 22:00:00*1.35030*1.35010*1.35030*1.34980
06/29/2003 22:05:00*1.35010*1.35030*1.35030*1.34990
06/29/2003 22:10:00*1.35030*1.35040*1.35040*1.35020
06/29/2003 22:15:00*1.35040*1.35070*1.35070*1.35030
06/29/2003 22:20:00*1.35070*1.35070*1.35080*1.35070
06/29/2003 22:25:00*1.35070*1.35160*1.35200*1.35070
06/29/2003 22:30:00*1.35160*1.35140*1.35160*1.35140
06/29/2003 22:35:00*1.35140*1.35160*1.35170*1.35140
06/29/2003 22:40:00*1.35160*1.35130*1.35170*1.35130
06/29/2003 22:45:00*1.35130*1.35130*1.35140*1.35100
06/29/2003 22:50:00*1.35130*1.35100*1.35130*1.35090
06/29/2003 22:55:00*1.35100*1.35080*1.35100*1.35080
06/29/2003 23:00:00*1.35080*1.35100*1.35100*1.35080
06/29/2003 23:05:00*1.35100*1.35090*1.35100*1.35090
06/29/2003 23:10:00*1.35090*1.35090*1.35100*1.35090
06/29/2003 23:15:00*1.35090*1.35090*1.35100*1.35090
06/29/2003 23:20:00*1.35090*1.35090*1.35100*1.35090
06/29/2003 23:25:00*1.35090*1.35080*1.35100*1.35060
06/29/2003 23:30:00*1.35080*1.35060*1.35090*1.35060
06/29/2003 23:35:00*1.35060*1.35070*1.35070*1.35050
06/29/2003 23:40:00*1.35070*1.35080*1.35090*1.35070
06/29/2003 23:45:00*1.35080*1.35060*1.35080*1.35050
06/29/2003 23:50:00*1.35060*1.35090*1.35090*1.35040
06/29/2003 23:55:00*1.35090*1.35080*1.35090*1.35070
06/30/2003 00:00:00*1.35080*1.35070*1.35080*1.35050
06/30/2003 00:05:00*1.35070*1.35080*1.35090*1.35050
06/30/2003 00:10:00*1.35080*1.35110*1.35110*1.35060
06/30/2003 00:15:00*1.35110*1.35100*1.35110*1.35080
06/30/2003 00:20:00*1.35100*1.35090*1.35100*1.35070
06/30/2003 00:25:00*1.35090*1.35120*1.35120*1.35070
06/30/2003 00:30:00*1.35120*1.35100*1.35120*1.35090
06/30/2003 00:35:00*1.35100*1.35080*1.35110*1.35070
06/30/2003 00:40:00*1.35080*1.35130*1.35130*1.35070
06/30/2003 00:45:00*1.35130*1.35020*1.35130*1.35000
06/30/2003 00:50:00*1.35020*1.35050*1.35050*1.35000
06/30/2003 00:55:00*1.35050*1.35050*1.35080*1.35040
06/30/2003 01:00:00*1.35050*1.35050*1.35060*1.35030
06/30/2003 01:05:00*1.35050*1.35090*1.35100*1.35020
06/30/2003 01:10:00*1.35090*1.35090*1.35100*1.35040
06/30/2003 01:15:00*1.35090*1.35110*1.35110*1.35070
06/30/2003 01:20:00*1.35110*1.35130*1.35130*1.35090
06/30/2003 01:25:00*1.35130*1.35150*1.35160*1.35100
06/30/2003 01:30:00*1.35150*1.35140*1.35160*1.35110
06/30/2003 01:35:00*1.35140*1.35170*1.35180*1.35120
06/30/2003 01:40:00*1.35170*1.35200*1.35220*1.35160
06/30/2003 01:45:00*1.35200*1.35240*1.35260*1.35180
06/30/2003 01:50:00*1.35240*1.35250*1.35300*1.35220
06/30/2003 01:55:00*1.35250*1.35210*1.35270*1.35200
06/30/2003 02:00:00*1.35210*1.35180*1.35210*1.35150
06/30/2003 02:05:00*1.35180*1.35110*1.35180*1.35100
06/30/2003 02:10:00*1.35110*1.35180*1.35210*1.35090
06/30/2003 02:15:00*1.35180*1.35200*1.35220*1.35170
06/30/2003 02:20:00*1.35200*1.35310*1.35360*1.35200
06/30/2003 02:25:00*1.35310*1.35310*1.35330*1.35300
06/30/2003 02:30:00*1.35310*1.35220*1.35320*1.35220
06/30/2003 02:35:00*1.35220*1.35260*1.35260*1.35190
06/30/2003 02:40:00*1.35260*1.35250*1.35270*1.35230
06/30/2003 02:45:00*1.35250*1.35240*1.35280*1.35210
06/30/2003 02:50:00*1.35240*1.35230*1.35260*1.35210
06/30/2003 02:55:00*1.35230*1.35210*1.35240*1.35190
06/30/2003 03:00:00*1.35210*1.35230*1.35280*1.35200
06/30/2003 03:05:00*1.35230*1.35260*1.35280*1.35150
06/30/2003 03:10:00*1.35260*1.35280*1.35360*1.35260
06/30/2003 03:15:00*1.35280*1.35300*1.35360*1.35250
06/30/2003 03:20:00*1.35300*1.35290*1.35340*1.35250
06/30/2003 03:25:00*1.35290*1.35300*1.35370*1.35280
06/30/2003 03:30:00*1.35300*1.35370*1.35370*1.35240
06/30/2003 03:35:00*1.35370*1.35310*1.35390*1.35260
06/30/2003 03:40:00*1.35310*1.35420*1.35480*1.35280
06/30/2003 03:45:00*1.35420*1.35440*1.35560*1.35410
06/30/2003 03:50:00*1.35440*1.35320*1.35500*1.35320
06/30/2003 03:55:00*1.35320*1.35490*1.35520*1.35320
06/30/2003 04:00:00*1.35490*1.35490*1.35500*1.35420
06/30/2003 04:05:00*1.35490*1.35540*1.35550*1.35480
06/30/2003 04:10:00*1.35540*1.35840*1.35840*1.35520
06/30/2003 04:15:00*1.35840*1.35890*1.35910*1.35800
06/30/2003 04:20:00*1.35890*1.35840*1.35920*1.35800
06/30/2003 04:25:00*1.35840*1.35620*1.35840*1.35620
06/30/2003 04:30:00*1.35620*1.35640*1.35660*1.35600
06/30/2003 04:35:00*1.35640*1.35730*1.35730*1.35620
06/30/2003 04:40:00*1.35730*1.35680*1.35740*1.35680
06/30/2003 04:45:00*1.35680*1.35630*1.35700*1.35610
06/30/2003 04:50:00*1.35630*1.35580*1.35650*1.35580
06/30/2003 04:55:00*1.35580*1.35720*1.35720*1.35580
06/30/2003 05:00:00*1.35720*1.35780*1.35810*1.35720
06/30/2003 05:05:00*1.35780*1.35880*1.35910*1.35780
06/30/2003 05:10:00*1.35880*1.35890*1.35890*1.35830
06/30/2003 05:15:00*1.35890*1.35870*1.35900*1.35830
06/30/2003 05:20:00*1.35870*1.35850*1.35900*1.35840
06/30/2003 05:25:00*1.35850*1.35910*1.35930*1.35840
06/30/2003 05:30:00*1.35910*1.35970*1.35970*1.35850
06/30/2003 05:35:00*1.35970*1.36090*1.36120*1.35970
06/30/2003 05:40:00*1.36090*1.36040*1.36110*1.36000
06/30/2003 05:45:00*1.36040*1.35980*1.36070*1.35980
06/30/2003 05:50:00*1.35980*1.35960*1.36040*1.35960
06/30/2003 05:55:00*1.35960*1.35930*1.35960*1.35910
06/30/2003 06:00:00*1.35930*1.35840*1.35950*1.35830
06/30/2003 06:05:00*1.35840*1.35920*1.35940*1.35820
06/30/2003 06:10:00*1.35920*1.35930*1.35940*1.35890
06/30/2003 06:15:00*1.35930*1.35910*1.35940*1.35860
06/30/2003 06:20:00*1.35910*1.35750*1.35910*1.35750
06/30/2003 06:25:00*1.35750*1.35730*1.35790*1.35680
06/30/2003 06:30:00*1.35730*1.35780*1.35800*1.35700
06/30/2003 06:35:00*1.35780*1.35830*1.35850*1.35770
06/30/2003 06:40:00*1.35830*1.35780*1.35830*1.35770
06/30/2003 06:45:00*1.35780*1.35710*1.35780*1.35700
06/30/2003 06:50:00*1.35710*1.35750*1.35760*1.35700
06/30/2003 06:55:00*1.35750*1.35780*1.35780*1.35730
06/30/2003 07:00:00*1.35780*1.35790*1.35810*1.35750
06/30/2003 07:05:00*1.35790*1.35790*1.35830*1.35760
06/30/2003 07:10:00*1.35790*1.35740*1.35820*1.35740
06/30/2003 07:15:00*1.35740*1.35750*1.35790*1.35730
06/30/2003 07:20:00*1.35750*1.35750*1.35760*1.35720
06/30/2003 07:25:00*1.35750*1.35760*1.35810*1.35730
06/30/2003 07:30:00*1.35760*1.35800*1.35800*1.35750
06/30/2003 07:35:00*1.35800*1.35690*1.35800*1.35690
06/30/2003 07:40:00*1.35690*1.35820*1.35820*1.35650
06/30/2003 07:45:00*1.35820*1.35820*1.35850*1.35800
06/30/2003 07:50:00*1.35820*1.35850*1.35870*1.35800
06/30/2003 07:55:00*1.35850*1.35820*1.35860*1.35790
06/30/2003 08:00:00*1.35820*1.35840*1.35840*1.35780
06/30/2003 08:05:00*1.35840*1.35900*1.35950*1.35840
06/30/2003 08:10:00*1.35900*1.35990*1.36000*1.35850
06/30/2003 08:15:00*1.35990*1.35860*1.36040*1.35820
06/30/2003 08:20:00*1.35860*1.35910*1.35920*1.35830
06/30/2003 08:25:00*1.35910*1.35870*1.35910*1.35850
06/30/2003 08:30:00*1.35870*1.35840*1.35870*1.35820
06/30/2003 08:35:00*1.35840*1.35910*1.35910*1.35840
06/30/2003 08:40:00*1.35910*1.35870*1.35930*1.35870
06/30/2003 08:45:00*1.35870*1.35830*1.35910*1.35830
06/30/2003 08:50:00*1.35830*1.35820*1.35840*1.35760
06/30/2003 08:55:00*1.35820*1.35850*1.35860*1.35810
06/30/2003 09:00:00*1.35850*1.35820*1.35860*1.35820
06/30/2003 09:05:00*1.35820*1.35780*1.35830*1.35770
06/30/2003 09:10:00*1.35780*1.35760*1.35800*1.35750
06/30/2003 09:15:00*1.35760*1.35790*1.35830*1.35760
06/30/2003 09:20:00*1.35790*1.35680*1.35820*1.35680
06/30/2003 09:25:00*1.35680*1.35630*1.35680*1.35600
06/30/2003 09:30:00*1.35630*1.35710*1.35710*1.35620
06/30/2003 09:35:00*1.35710*1.35800*1.35810*1.35710
06/30/2003 09:40:00*1.35800*1.35730*1.35800*1.35720
06/30/2003 09:45:00*1.35730*1.35800*1.35800*1.35680
06/30/2003 09:50:00*1.35800*1.35730*1.35800*1.35730
06/30/2003 09:55:00*1.35730*1.35700*1.35760*1.35640
06/30/2003 10:00:00*1.35700*1.35610*1.35710*1.35590
06/30/2003 10:05:00*1.35610*1.35570*1.35650*1.35570
06/30/2003 10:10:00*1.35570*1.35490*1.35620*1.35450
06/30/2003 10:15:00*1.35490*1.35480*1.35530*1.35450
06/30/2003 10:20:00*1.35480*1.35510*1.35510*1.35440
06/30/2003 10:25:00*1.35510*1.35430*1.35510*1.35360
06/30/2003 10:30:00*1.35430*1.35360*1.35440*1.35350
06/30/2003 10:35:00*1.35360*1.35370*1.35420*1.35350
06/30/2003 10:40:00*1.35370*1.35450*1.35450*1.35340
06/30/2003 10:45:00*1.35450*1.35330*1.35450*1.35310
06/30/2003 10:50:00*1.35330*1.35300*1.35330*1.35250
06/30/2003 10:55:00*1.35300*1.35450*1.35450*1.35300
06/30/2003 11:00:00*1.35450*1.35390*1.35460*1.35360
06/30/2003 11:05:00*1.35390*1.35300*1.35390*1.35290
06/30/2003 11:10:00*1.35300*1.35330*1.35360*1.35290
06/30/2003 11:15:00*1.35330*1.35270*1.35340*1.35260
06/30/2003 11:20:00*1.35270*1.35270*1.35300*1.35210
06/30/2003 11:25:00*1.35270*1.35240*1.35300*1.35240
06/30/2003 11:30:00*1.35240*1.35220*1.35240*1.35190
06/30/2003 11:35:00*1.35220*1.35230*1.35250*1.35200
06/30/2003 11:40:00*1.35230*1.35200*1.35240*1.35160
06/30/2003 11:45:00*1.35200*1.35200*1.35220*1.35110
06/30/2003 11:50:00*1.35200*1.35200*1.35210*1.35170
06/30/2003 11:55:00*1.35200*1.35190*1.35240*1.35170
06/30/2003 12:00:00*1.35190*1.35160*1.35200*1.35140
06/30/2003 12:05:00*1.35160*1.35170*1.35200*1.35140
06/30/2003 12:10:00*1.35170*1.35160*1.35200*1.35140
06/30/2003 12:15:00*1.35160*1.35200*1.35230*1.35160
06/30/2003 12:20:00*1.35200*1.35220*1.35250*1.35150
06/30/2003 12:25:00*1.35220*1.35200*1.35220*1.35180
06/30/2003 12:30:00*1.35200*1.35180*1.35230*1.35150
06/30/2003 12:35:00*1.35180*1.35220*1.35230*1.35180
06/30/2003 12:40:00*1.35220*1.35210*1.35230*1.35180
06/30/2003 12:45:00*1.35210*1.35220*1.35250*1.35200
06/30/2003 12:50:00*1.35220*1.35230*1.35250*1.35200
06/30/2003 12:55:00*1.35230*1.35320*1.35330*1.35200
06/30/2003 13:00:00*1.35320*1.35350*1.35400*1.35320
06/30/2003 13:05:00*1.35350*1.35370*1.35380*1.35210
06/30/2003 13:10:00*1.35370*1.35350*1.35380*1.35340
06/30/2003 13:15:00*1.35350*1.35350*1.35380*1.35340
06/30/2003 13:20:00*1.35350*1.35340*1.35360*1.35330
06/30/2003 13:25:00*1.35340*1.35310*1.35340*1.35290
06/30/2003 13:30:00*1.35310*1.35320*1.35320*1.35300
06/30/2003 13:35:00*1.35320*1.35350*1.35400*1.35320
06/30/2003 13:40:00*1.35350*1.35380*1.35390*1.35340
06/30/2003 13:45:00*1.35380*1.35400*1.35430*1.35370
06/30/2003 13:50:00*1.35400*1.35400*1.35410*1.35390
06/30/2003 13:55:00*1.35400*1.35420*1.35430*1.35390
06/30/2003 14:00:00*1.35420*1.35440*1.35450*1.35420
06/30/2003 14:05:00*1.35440*1.35430*1.35450*1.35410
06/30/2003 14:10:00*1.35430*1.35380*1.35430*1.35380
06/30/2003 14:15:00*1.35380*1.35390*1.35420*1.35370
06/30/2003 14:20:00*1.35390*1.35390*1.35400*1.35350
06/30/2003 14:25:00*1.35390*1.35400*1.35440*1.35390
06/30/2003 14:30:00*1.35400*1.35420*1.35440*1.35400
06/30/2003 14:35:00*1.35420*1.35400*1.35450*1.35400
06/30/2003 14:40:00*1.35400*1.35390*1.35410*1.35390
06/30/2003 14:45:00*1.35390*1.35350*1.35410*1.35350
06/30/2003 14:50:00*1.35350*1.35290*1.35370*1.35260
06/30/2003 14:55:00*1.35290*1.35240*1.35320*1.35230
06/30/2003 15:00:00*1.35240*1.35250*1.35250*1.35190
06/30/2003 15:05:00*1.35250*1.35170*1.35260*1.35170
06/30/2003 15:10:00*1.35170*1.35190*1.35200*1.35150
06/30/2003 15:15:00*1.35190*1.35160*1.35200*1.35150
06/30/2003 15:20:00*1.35160*1.35140*1.35210*1.35100
06/30/2003 15:25:00*1.35140*1.35160*1.35170*1.35110
06/30/2003 15:30:00*1.35160*1.35250*1.35270*1.35130
06/30/2003 15:35:00*1.35250*1.35250*1.35270*1.35220
06/30/2003 15:40:00*1.35250*1.35200*1.35300*1.35200
06/30/2003 15:45:00*1.35200*1.35170*1.35240*1.35170
06/30/2003 15:50:00*1.35170*1.35140*1.35200*1.35140
06/30/2003 15:55:00*1.35140*1.35080*1.35160*1.35020
06/30/2003 16:00:00*1.35080*1.35110*1.35120*1.35070
06/30/2003 16:05:00*1.35110*1.35110*1.35140*1.35080
06/30/2003 16:10:00*1.35110*1.35070*1.35110*1.35070
06/30/2003 16:15:00*1.35070*1.35090*1.35120*1.35070
06/30/2003 16:20:00*1.35090*1.35060*1.35100*1.35050
06/30/2003 16:25:00*1.35060*1.35060*1.35080*1.35060
06/30/2003 16:30:00*1.35060*1.35070*1.35070*1.35040
06/30/2003 16:35:00*1.35070*1.35080*1.35080*1.35070
06/30/2003 16:40:00*1.35080*1.35130*1.35140*1.35080
06/30/2003 16:45:00*1.35130*1.35120*1.35130*1.35110
06/30/2003 16:50:00*1.35120*1.35120*1.35130*1.35120
06/30/2003 16:55:00*1.35120*1.35100*1.35130*1.35090
06/30/2003 17:00:00*1.35100*1.35050*1.35100*1.35050
