03/17/2004 17:05:00*278.49*278.57*278.57*278.46
03/17/2004 17:10:00*278.55*278.5*278.57*278.5
03/17/2004 17:15:00*278.52*278.52*278.52*278.5
03/17/2004 17:20:00*278.42*278.38*278.52*278.38
03/17/2004 17:25:00*278.42*278.42*278.42*278.38
03/17/2004 17:30:00*278.39*278.39*278.42*278.39
03/17/2004 17:35:00*278.47*278.62*278.62*278.39
03/17/2004 17:40:00*278.61*278.57*278.62*278.57
03/17/2004 17:45:00*278.57*278.57*278.57*278.57
03/17/2004 17:50:00*278.58*278.58*278.58*278.57
03/17/2004 17:55:00*278.63*278.57*278.63*278.57
03/17/2004 18:00:00*278.6*278.6*278.6*278.57
03/17/2004 18:05:00*278.56*278.57*278.6*278.56
03/17/2004 18:10:00*278.55*278.54*278.57*278.54
03/17/2004 18:15:00*278.56*278.56*278.56*278.54
03/17/2004 18:20:00*278.53*278.53*278.56*278.53
03/17/2004 18:25:00*278.57*278.7*278.7*278.53
03/17/2004 18:30:00*278.71*278.71*278.71*278.7
03/17/2004 18:35:00*278.69*278.77*278.77*278.69
03/17/2004 18:40:00*278.68*278.66*278.77*278.66
03/17/2004 18:45:00*278.66*278.66*278.66*278.66
03/17/2004 18:50:00*278.74*278.66*278.74*278.66
03/17/2004 18:55:00*278.8*278.73*278.8*278.66
03/17/2004 19:00:00*278.73*278.73*278.73*278.73
03/17/2004 19:05:00*278.75*278.68*278.75*278.68
03/17/2004 19:10:00*278.78*278.74*278.78*278.68
03/17/2004 19:15:00*278.74*278.74*278.74*278.74
03/17/2004 19:20:00*278.71*278.63*278.74*278.63
03/17/2004 19:25:00*278.48*278.49*278.63*278.48
03/17/2004 19:30:00*278.35*278.35*278.49*278.35
03/17/2004 19:35:00*278.08*277.97*278.35*277.97
03/17/2004 19:40:00*278.02*278.05*278.05*277.97
03/17/2004 19:45:00*278.07*278.07*278.07*278.05
03/17/2004 19:50:00*278.13*278.14*278.14*278.07
03/17/2004 19:55:00*278.13*278.03*278.14*278.03
03/17/2004 20:00:00*278.12*278.12*278.12*278.03
03/17/2004 20:05:00*278.0*278.08*278.12*278.0
03/17/2004 20:10:00*278.08*278.12*278.12*278.08
03/17/2004 20:15:00*277.95*277.95*278.12*277.95
03/17/2004 20:20:00*277.78*277.82*277.95*277.78
03/17/2004 20:25:00*278.04*278.12*278.12*277.82
03/17/2004 20:30:00*278.05*278.05*278.12*278.05
03/17/2004 20:35:00*278.24*278.2*278.24*278.05
03/17/2004 20:40:00*278.28*278.4*278.4*278.2
03/17/2004 20:45:00*278.33*278.33*278.4*278.33
03/17/2004 20:50:00*278.27*278.1*278.33*278.1
03/17/2004 20:55:00*278.16*278.12*278.16*278.1
03/17/2004 21:00:00*278.07*278.07*278.12*278.07
03/17/2004 21:05:00*278.08*277.88*278.08*277.88
03/17/2004 21:10:00*277.8*277.82*277.88*277.8
03/17/2004 21:15:00*277.74*277.74*277.82*277.74
03/17/2004 21:20:00*277.78*277.81*277.81*277.74
03/17/2004 21:25:00*277.81*277.85*277.85*277.78
03/17/2004 21:30:00*277.88*277.88*277.88*277.85
03/17/2004 21:35:00*277.89*277.89*277.89*277.88
03/17/2004 21:40:00*277.93*277.96*277.96*277.89
03/17/2004 21:45:00*278.07*278.07*278.07*277.96
03/17/2004 21:50:00*277.99*277.94*278.07*277.94
03/17/2004 21:55:00*277.97*278.02*278.02*277.94
03/17/2004 22:00:00*277.94*277.94*278.02*277.94
03/17/2004 22:05:00*277.89*277.85*277.94*277.85
03/17/2004 22:10:00*277.97*277.96*277.97*277.85
03/17/2004 22:15:00*278.05*278.05*278.05*277.96
03/17/2004 22:20:00*278.05*278.06*278.06*278.05
03/17/2004 22:25:00*277.94*277.86*278.06*277.86
03/17/2004 22:30:00*277.87*277.87*277.87*277.86
03/17/2004 22:35:00*277.86*277.83*277.87*277.83
03/17/2004 22:40:00*277.86*277.82*277.86*277.82
03/17/2004 22:45:00*277.79*277.79*277.82*277.79
03/17/2004 22:50:00*277.47*277.62*277.79*277.47
03/17/2004 22:55:00*277.65*277.66*277.66*277.62
03/17/2004 23:00:00*277.71*277.71*277.71*277.66
03/17/2004 23:05:00*277.64*277.73*277.73*277.64
03/17/2004 23:10:00*277.78*277.71*277.78*277.71
03/17/2004 23:15:00*277.7*277.7*277.71*277.7
03/17/2004 23:20:00*277.71*277.69*277.71*277.69
03/17/2004 23:25:00*277.71*277.68*277.71*277.68
03/17/2004 23:30:00*277.65*277.65*277.68*277.65
03/17/2004 23:35:00*277.62*277.65*277.65*277.62
03/17/2004 23:40:00*277.66*277.69*277.69*277.65
03/17/2004 23:45:00*277.63*277.63*277.69*277.63
03/17/2004 23:50:00*277.64*277.66*277.66*277.63
03/17/2004 23:55:00*277.7*277.83*277.83*277.66
03/18/2004 00:00:00*277.77*277.77*277.83*277.77
03/18/2004 00:05:00*277.64*277.59*277.77*277.59
03/18/2004 00:10:00*277.51*277.42*277.59*277.42
03/18/2004 00:15:00*277.36*277.36*277.42*277.36
03/18/2004 00:20:00*277.54*277.53*277.54*277.36
03/18/2004 00:25:00*277.39*277.43*277.53*277.39
03/18/2004 00:30:00*277.46*277.46*277.46*277.43
03/18/2004 00:35:00*277.52*277.6*277.6*277.46
03/18/2004 00:40:00*277.6*277.52*277.6*277.51
03/18/2004 00:45:00*277.43*277.43*277.52*277.43
03/18/2004 00:50:00*277.45*277.53*277.53*277.43
03/18/2004 00:55:00*277.51*277.55*277.55*277.51
03/18/2004 01:00:00*277.56*277.56*277.56*277.55
03/18/2004 01:05:00*277.55*277.57*277.57*277.55
03/18/2004 01:10:00*277.48*277.39*277.57*277.39
03/18/2004 01:15:00*277.37*277.37*277.39*277.37
03/18/2004 01:20:00*277.39*277.39*277.39*277.37
03/18/2004 01:25:00*277.53*277.53*277.53*277.39
03/18/2004 01:30:00*277.52*277.52*277.53*277.52
03/18/2004 01:35:00*277.53*277.53*277.53*277.52
03/18/2004 01:40:00*277.39*277.29*277.53*277.29
03/18/2004 01:45:00*277.33*277.33*277.33*277.29
03/18/2004 01:50:00*277.38*277.4*277.4*277.33
03/18/2004 01:55:00*277.42*277.44*277.44*277.4
03/18/2004 02:00:00*277.59*277.59*277.59*277.44
03/18/2004 02:05:00*277.6*277.71*277.71*277.59
03/18/2004 02:10:00*277.65*277.62*277.71*277.62
03/18/2004 02:15:00*277.51*277.51*277.62*277.51
03/18/2004 02:20:00*277.45*277.35*277.51*277.35
03/18/2004 02:25:00*277.33*277.17*277.35*277.17
03/18/2004 02:30:00*277.17*277.25*277.25*277.17
03/18/2004 02:35:00*277.1*277.03*277.25*277.03
03/18/2004 02:40:00*277.15*277.35*277.35*277.03
03/18/2004 02:45:00*277.4*277.4*277.4*277.35
03/18/2004 02:50:00*277.39*277.34*277.4*277.34
03/18/2004 02:55:00*277.34*277.48*277.48*277.34
03/18/2004 03:00:00*277.5*277.5*277.5*277.48
03/18/2004 03:05:00*277.56*277.64*277.64*277.5
03/18/2004 03:10:00*277.51*277.47*277.64*277.47
03/18/2004 03:15:00*277.35*277.35*277.47*277.35
03/18/2004 03:20:00*277.46*277.45*277.46*277.35
03/18/2004 03:25:00*277.44*277.36*277.45*277.36
03/18/2004 03:30:00*277.36*277.35*277.36*277.35
03/18/2004 03:35:00*277.37*277.71*277.71*277.35
03/18/2004 03:40:00*277.71*277.6*277.71*277.6
03/18/2004 03:45:00*277.65*277.65*277.65*277.6
03/18/2004 03:50:00*277.62*277.6*277.65*277.6
03/18/2004 03:55:00*277.6*277.76*277.76*277.6
03/18/2004 04:00:00*277.76*277.74*277.76*277.74
03/18/2004 04:05:00*277.68*277.71*277.74*277.68
03/18/2004 04:10:00*277.66*277.66*277.71*277.66
03/18/2004 04:15:00*277.62*277.62*277.66*277.62
03/18/2004 04:20:00*277.55*277.48*277.62*277.48
03/18/2004 04:25:00*277.55*277.52*277.55*277.48
03/18/2004 04:30:00*277.48*277.48*277.52*277.48
03/18/2004 04:35:00*277.55*277.53*277.55*277.48
03/18/2004 04:40:00*277.55*277.57*277.57*277.53
03/18/2004 04:45:00*277.77*277.77*277.77*277.57
03/18/2004 04:50:00*277.66*277.68*277.77*277.66
03/18/2004 04:55:00*277.68*277.66*277.68*277.6
03/18/2004 05:00:00*277.66*277.6*277.66*277.6
03/18/2004 05:05:00*277.72*277.76*277.76*277.6
03/18/2004 05:10:00*277.73*277.78*277.78*277.73
03/18/2004 05:15:00*277.78*277.73*277.78*277.73
03/18/2004 05:20:00*277.79*277.71*277.79*277.71
03/18/2004 05:25:00*277.61*277.55*277.71*277.55
03/18/2004 05:30:00*277.62*277.62*277.62*277.55
03/18/2004 05:35:00*277.6*277.6*277.62*277.6
03/18/2004 05:40:00*277.57*277.61*277.61*277.57
03/18/2004 05:45:00*277.59*277.59*277.61*277.59
03/18/2004 05:50:00*277.44*277.57*277.59*277.44
03/18/2004 05:55:00*277.55*277.6*277.6*277.55
03/18/2004 06:00:00*277.6*277.6*277.6*277.6
03/18/2004 06:05:00*277.55*277.55*277.6*277.55
03/18/2004 06:10:00*277.55*277.5*277.55*277.5
03/18/2004 06:15:00*277.64*277.64*277.64*277.5
03/18/2004 06:20:00*277.59*277.64*277.64*277.59
03/18/2004 06:25:00*277.64*277.69*277.69*277.64
03/18/2004 06:30:00*277.69*277.66*277.69*277.66
03/18/2004 06:35:00*277.56*277.69*277.69*277.56
03/18/2004 06:40:00*277.69*277.73*277.73*277.69
03/18/2004 06:45:00*277.73*277.76*277.76*277.73
03/18/2004 06:50:00*277.78*277.78*277.78*277.76
03/18/2004 06:55:00*277.78*277.77*277.78*277.77
03/18/2004 07:00:00*277.78*277.78*277.78*277.77
03/18/2004 07:05:00*277.73*277.73*277.78*277.73
03/18/2004 07:10:00*277.73*277.94*277.94*277.73
03/18/2004 07:15:00*277.98*277.98*277.98*277.94
03/18/2004 07:20:00*277.91*277.94*277.98*277.91
03/18/2004 07:25:00*277.96*277.87*277.96*277.87
03/18/2004 07:30:00*277.91*277.91*277.91*277.87
03/18/2004 07:35:00*277.82*277.86*277.91*277.82
03/18/2004 07:40:00*277.69*277.78*277.86*277.69
03/18/2004 07:45:00*277.66*277.66*277.78*277.66
03/18/2004 07:50:00*277.76*277.83*277.83*277.66
03/18/2004 07:55:00*277.82*277.82*277.83*277.82
03/18/2004 08:00:00*277.8*277.8*277.82*277.8
03/18/2004 08:05:00*277.85*277.99*277.99*277.8
03/18/2004 08:10:00*278.03*277.94*278.03*277.94
03/18/2004 08:15:00*277.99*277.99*277.99*277.94
03/18/2004 08:20:00*277.93*277.78*277.99*277.78
03/18/2004 08:25:00*277.87*277.86*277.87*277.78
03/18/2004 08:30:00*277.86*277.8*277.86*277.8
03/18/2004 08:35:00*277.78*278.14*278.14*277.78
03/18/2004 08:40:00*277.87*277.98*278.14*277.87
03/18/2004 08:45:00*277.99*277.99*277.99*277.98
03/18/2004 08:50:00*277.99*278.07*278.07*277.99
03/18/2004 08:55:00*278.19*278.1*278.19*278.07
03/18/2004 09:00:00*278.14*278.14*278.14*278.1
03/18/2004 09:05:00*278.06*277.98*278.14*277.98
03/18/2004 09:10:00*278.04*277.71*278.04*277.71
03/18/2004 09:15:00*277.44*277.44*277.71*277.44
03/18/2004 09:20:00*277.33*277.26*277.44*277.26
03/18/2004 09:25:00*277.34*277.28*277.34*277.26
03/18/2004 09:30:00*277.11*277.11*277.28*277.11
03/18/2004 09:35:00*277.09*277.09*277.11*277.09
03/18/2004 09:40:00*277.09*277.09*277.09*277.09
03/18/2004 09:45:00*276.45*276.45*277.09*276.45
03/18/2004 09:50:00*276.4*276.21*276.45*276.21
03/18/2004 09:55:00*276.21*276.21*276.21*276.21
03/18/2004 10:00:00*276.62*276.62*276.62*276.21
03/18/2004 10:05:00*276.62*276.62*276.62*276.62
03/18/2004 10:10:00*276.62*276.62*276.62*276.62
03/18/2004 10:15:00*276.17*276.17*276.62*276.17
03/18/2004 10:20:00*276.17*276.17*276.17*276.17
03/18/2004 10:25:00*275.62*275.92*276.17*275.62
03/18/2004 10:30:00*275.92*275.92*275.92*275.92
03/18/2004 10:35:00*275.92*275.92*275.92*275.92
03/18/2004 10:40:00*275.74*275.62*275.92*275.62
03/18/2004 10:45:00*275.82*275.82*275.82*275.62
03/18/2004 10:50:00*275.82*275.82*275.82*275.82
03/18/2004 10:55:00*275.82*275.82*275.82*275.82
03/18/2004 11:00:00*275.5*275.5*275.82*275.5
03/18/2004 11:05:00*275.35*274.93*275.5*274.93
03/18/2004 11:10:00*274.86*274.88*274.93*274.86
03/18/2004 11:15:00*274.8*274.8*274.88*274.8
03/18/2004 11:20:00*274.81*274.72*274.81*274.72
03/18/2004 11:25:00*274.82*274.86*274.86*274.72
03/18/2004 11:30:00*274.75*274.75*274.86*274.75
03/18/2004 11:35:00*274.81*274.91*274.91*274.75
03/18/2004 11:40:00*274.95*274.93*274.95*274.91
03/18/2004 11:45:00*275.19*275.19*275.19*274.93
03/18/2004 11:50:00*275.1*274.91*275.19*274.91
03/18/2004 11:55:00*274.95*274.98*274.98*274.91
03/18/2004 12:00:00*275.02*275.02*275.02*274.98
03/18/2004 12:05:00*275.06*274.62*275.06*274.62
03/18/2004 12:10:00*274.75*274.73*274.75*274.62
03/18/2004 12:15:00*274.63*274.63*274.73*274.63
03/18/2004 12:20:00*274.53*274.6*274.63*274.53
03/18/2004 12:25:00*274.5*274.44*274.6*274.44
03/18/2004 12:30:00*274.57*274.57*274.57*274.44
03/18/2004 12:35:00*274.55*274.67*274.67*274.55
03/18/2004 12:40:00*274.62*274.58*274.67*274.58
03/18/2004 12:45:00*274.67*274.67*274.67*274.58
03/18/2004 12:50:00*274.7*274.88*274.88*274.67
03/18/2004 12:55:00*274.82*274.82*274.88*274.82
03/18/2004 13:00:00*275.28*275.21*275.28*274.82
03/18/2004 13:05:00*275.09*275.29*275.29*275.09
03/18/2004 13:10:00*275.28*275.55*275.55*275.28
03/18/2004 13:15:00*275.42*275.42*275.55*275.42
03/18/2004 13:20:00*275.38*275.38*275.42*275.38
03/18/2004 13:25:00*275.26*275.26*275.38*275.26
03/18/2004 13:30:00*275.26*275.26*275.26*275.26
03/18/2004 13:35:00*275.49*275.49*275.49*275.26
03/18/2004 13:40:00*275.26*275.35*275.49*275.26
03/18/2004 13:45:00*275.29*275.29*275.35*275.29
03/18/2004 13:50:00*275.26*275.26*275.29*275.26
03/18/2004 13:55:00*275.28*275.22*275.28*275.22
03/18/2004 14:00:00*275.15*275.15*275.22*275.15
03/18/2004 14:05:00*275.06*274.85*275.15*274.85
03/18/2004 14:10:00*275.03*274.8*275.03*274.8
03/18/2004 14:15:00*274.94*274.94*274.94*274.8
03/18/2004 14:20:00*275.0*274.93*275.0*274.93
03/18/2004 14:25:00*274.98*274.95*274.98*274.93
03/18/2004 14:30:00*275.02*275.02*275.02*274.95
03/18/2004 14:35:00*275.13*275.24*275.24*275.02
03/18/2004 14:40:00*275.2*275.11*275.24*275.11
03/18/2004 14:45:00*275.15*275.15*275.15*275.11
03/18/2004 14:50:00*275.33*275.31*275.33*275.15
03/18/2004 14:55:00*275.33*275.42*275.42*275.31
03/18/2004 15:00:00*275.42*275.42*275.42*275.42
03/18/2004 15:05:00*275.34*275.33*275.42*275.33
03/18/2004 15:10:00*275.35*275.22*275.35*275.22
03/18/2004 15:15:00*275.21*275.21*275.22*275.21
03/18/2004 15:20:00*275.12*275.14*275.21*275.12
03/18/2004 15:25:00*275.09*275.14*275.14*275.09
03/18/2004 15:30:00*275.15*275.15*275.15*275.14
03/18/2004 15:35:00*275.18*275.2*275.2*275.15
03/18/2004 15:40:00*275.21*275.2*275.21*275.2
03/18/2004 15:45:00*275.12*275.12*275.2*275.12
03/18/2004 15:50:00*275.11*275.11*275.12*275.11
03/18/2004 15:55:00*275.06*275.04*275.11*275.04
03/18/2004 16:00:00*275.06*275.06*275.06*275.04
03/18/2004 16:05:00*275.02*275.05*275.06*275.02
03/18/2004 16:10:00*274.98*274.98*275.05*274.98
03/18/2004 16:15:00*274.93*274.93*274.98*274.93
03/18/2004 16:20:00*274.98*275.0*275.0*274.93
03/18/2004 16:25:00*275.02*275.01*275.02*275.0
03/18/2004 16:30:00*275.01*275.01*275.01*275.01
03/18/2004 16:35:00*274.91*275.06*275.06*274.91
03/18/2004 16:40:00*275.09*275.09*275.09*275.06
03/18/2004 16:45:00*275.09*275.05*275.09*275.05
03/18/2004 16:50:00*275.11*275.12*275.12*275.05
03/18/2004 16:55:00*275.04*275.05*275.12*275.04
03/18/2004 17:00:00*275.05*275.01*275.05*275.01
