03/30/2004 17:05:00*279.95*279.96*279.99*279.95
03/30/2004 17:10:00*279.99*279.75*279.99*279.75
03/30/2004 17:15:00*279.67*279.67*279.75*279.67
03/30/2004 17:20:00*279.72*279.72*279.72*279.67
03/30/2004 17:25:00*279.83*279.78*279.83*279.72
03/30/2004 17:30:00*279.9*279.9*279.9*279.78
03/30/2004 17:35:00*279.85*279.85*279.9*279.85
03/30/2004 17:40:00*279.88*279.88*279.88*279.85
03/30/2004 17:45:00*279.82*279.82*279.88*279.82
03/30/2004 17:50:00*279.8*279.69*279.82*279.69
03/30/2004 17:55:00*279.72*279.69*279.72*279.69
03/30/2004 18:00:00*279.7*279.7*279.7*279.69
03/30/2004 18:05:00*279.74*279.76*279.76*279.7
03/30/2004 18:10:00*279.77*279.77*279.77*279.76
03/30/2004 18:15:00*279.78*279.78*279.78*279.77
03/30/2004 18:20:00*279.81*279.91*279.91*279.78
03/30/2004 18:25:00*279.8*279.78*279.91*279.78
03/30/2004 18:30:00*279.69*279.69*279.78*279.69
03/30/2004 18:35:00*279.6*279.69*279.69*279.6
03/30/2004 18:40:00*279.81*279.81*279.81*279.69
03/30/2004 18:45:00*279.78*279.78*279.81*279.78
03/30/2004 18:50:00*279.89*279.85*279.89*279.78
03/30/2004 18:55:00*279.76*279.74*279.85*279.74
03/30/2004 19:00:00*279.72*279.72*279.74*279.72
03/30/2004 19:05:00*279.73*279.69*279.73*279.69
03/30/2004 19:10:00*279.76*279.77*279.77*279.69
03/30/2004 19:15:00*279.76*279.76*279.77*279.76
03/30/2004 19:20:00*279.78*279.8*279.8*279.76
03/30/2004 19:25:00*279.82*279.83*279.83*279.8
03/30/2004 19:30:00*279.83*279.83*279.83*279.83
03/30/2004 19:35:00*279.9*279.9*279.9*279.83
03/30/2004 19:40:00*279.89*279.8*279.9*279.8
03/30/2004 19:45:00*279.78*279.78*279.8*279.78
03/30/2004 19:50:00*279.67*279.69*279.78*279.67
03/30/2004 19:55:00*279.74*279.61*279.74*279.61
03/30/2004 20:00:00*279.61*279.42*279.61*279.42
03/30/2004 20:05:00*279.49*279.53*279.53*279.42
03/30/2004 20:10:00*279.58*279.67*279.67*279.53
03/30/2004 20:15:00*279.68*279.68*279.68*279.67
03/30/2004 20:20:00*279.67*279.76*279.76*279.67
03/30/2004 20:25:00*279.65*279.56*279.76*279.56
03/30/2004 20:30:00*279.14*279.14*279.56*279.14
03/30/2004 20:35:00*279.23*279.28*279.28*279.14
03/30/2004 20:40:00*279.03*279.03*279.28*279.03
03/30/2004 20:45:00*279.1*279.1*279.1*279.03
03/30/2004 20:50:00*279.12*279.01*279.12*279.01
03/30/2004 20:55:00*279.01*278.98*279.07*278.98
03/30/2004 21:00:00*278.97*278.97*278.98*278.97
03/30/2004 21:05:00*278.79*278.94*278.97*278.79
03/30/2004 21:10:00*279.03*278.94*279.03*278.94
03/30/2004 21:15:00*278.94*278.97*278.97*278.94
03/30/2004 21:20:00*279.03*279.03*279.03*278.97
03/30/2004 21:25:00*279.12*279.15*279.15*279.03
03/30/2004 21:30:00*279.05*279.05*279.15*279.05
03/30/2004 21:35:00*279.04*279.07*279.07*279.04
03/30/2004 21:40:00*278.98*279.07*279.07*278.98
03/30/2004 21:45:00*279.07*278.98*279.07*278.98
03/30/2004 21:50:00*278.94*278.91*278.98*278.91
03/30/2004 21:55:00*278.62*278.64*278.91*278.62
03/30/2004 22:00:00*278.55*278.55*278.64*278.55
03/30/2004 22:05:00*278.6*278.35*278.6*278.35
03/30/2004 22:10:00*278.37*278.48*278.48*278.35
03/30/2004 22:15:00*278.5*278.5*278.5*278.48
03/30/2004 22:20:00*278.48*278.53*278.53*278.48
03/30/2004 22:25:00*278.48*278.41*278.53*278.41
03/30/2004 22:30:00*278.46*278.46*278.46*278.41
03/30/2004 22:35:00*278.46*278.44*278.46*278.44
03/30/2004 22:40:00*278.41*278.44*278.44*278.41
03/30/2004 22:45:00*278.5*278.5*278.5*278.44
03/30/2004 22:50:00*278.49*278.44*278.5*278.44
03/30/2004 22:55:00*278.53*278.5*278.53*278.44
03/30/2004 23:00:00*278.25*278.25*278.5*278.25
03/30/2004 23:05:00*278.32*278.32*278.32*278.25
03/30/2004 23:10:00*278.37*278.38*278.38*278.32
03/30/2004 23:15:00*278.3*278.3*278.38*278.3
03/30/2004 23:20:00*278.3*278.3*278.3*278.3
03/30/2004 23:25:00*278.42*278.46*278.46*278.3
03/30/2004 23:30:00*278.53*278.53*278.53*278.46
03/30/2004 23:35:00*278.5*278.53*278.53*278.5
03/30/2004 23:40:00*278.66*278.62*278.66*278.53
03/30/2004 23:45:00*278.58*278.58*278.62*278.58
03/30/2004 23:50:00*278.61*278.57*278.61*278.57
03/30/2004 23:55:00*278.58*278.62*278.62*278.57
03/31/2004 00:00:00*278.71*278.71*278.71*278.62
03/31/2004 00:05:00*278.78*278.68*278.78*278.68
03/31/2004 00:10:00*278.8*278.78*278.8*278.68
03/31/2004 00:15:00*278.75*278.75*278.78*278.75
03/31/2004 00:20:00*278.87*278.78*278.87*278.75
03/31/2004 00:25:00*278.81*278.8*278.81*278.78
03/31/2004 00:30:00*278.57*278.57*278.8*278.57
03/31/2004 00:35:00*278.53*278.53*278.57*278.53
03/31/2004 00:40:00*278.54*278.55*278.55*278.53
03/31/2004 00:45:00*278.53*278.53*278.55*278.53
03/31/2004 00:50:00*278.53*278.53*278.53*278.53
03/31/2004 00:55:00*278.62*278.54*278.62*278.53
03/31/2004 01:00:00*278.55*278.55*278.55*278.54
03/31/2004 01:05:00*278.53*278.48*278.55*278.48
03/31/2004 01:10:00*278.35*278.29*278.48*278.29
03/31/2004 01:15:00*278.11*278.11*278.29*278.11
03/31/2004 01:20:00*277.99*278.1*278.11*277.99
03/31/2004 01:25:00*278.05*278.27*278.27*278.05
03/31/2004 01:30:00*278.39*278.39*278.39*278.27
03/31/2004 01:35:00*278.31*278.37*278.39*278.31
03/31/2004 01:40:00*278.3*278.36*278.37*278.3
03/31/2004 01:45:00*278.36*278.39*278.39*278.36
03/31/2004 01:50:00*278.0*277.85*278.39*277.85
03/31/2004 01:55:00*277.85*277.99*277.99*277.85
03/31/2004 02:00:00*277.99*278.1*278.1*277.99
03/31/2004 02:05:00*277.93*278.02*278.1*277.93
03/31/2004 02:10:00*277.94*278.06*278.06*277.94
03/31/2004 02:15:00*278.06*278.07*278.07*278.06
03/31/2004 02:20:00*278.21*278.21*278.21*278.07
03/31/2004 02:25:00*278.21*278.22*278.41*278.21
03/31/2004 02:30:00*278.22*278.21*278.22*278.21
03/31/2004 02:35:00*278.3*278.31*278.31*278.21
03/31/2004 02:40:00*278.32*278.32*278.32*278.31
03/31/2004 02:45:00*278.3*278.3*278.32*278.3
03/31/2004 02:50:00*278.21*278.24*278.3*278.21
03/31/2004 02:55:00*278.24*278.46*278.48*278.24
03/31/2004 03:00:00*278.46*278.32*278.46*278.32
03/31/2004 03:05:00*278.37*278.41*278.41*278.32
03/31/2004 03:10:00*278.28*278.28*278.41*278.28
03/31/2004 03:15:00*278.28*278.37*278.37*278.28
03/31/2004 03:20:00*278.35*278.3*278.37*278.3
03/31/2004 03:25:00*278.6*278.6*278.6*278.3
03/31/2004 03:30:00*278.44*278.44*278.6*278.44
03/31/2004 03:35:00*278.46*278.49*278.49*278.44
03/31/2004 03:40:00*278.41*278.46*278.49*278.41
03/31/2004 03:45:00*278.57*278.57*278.57*278.46
03/31/2004 03:50:00*278.7*278.77*278.77*278.57
03/31/2004 03:55:00*278.75*278.71*278.77*278.71
03/31/2004 04:00:00*278.66*278.66*278.71*278.66
03/31/2004 04:05:00*278.69*278.72*278.72*278.66
03/31/2004 04:10:00*278.73*278.75*278.75*278.72
03/31/2004 04:15:00*278.71*278.71*278.75*278.71
03/31/2004 04:20:00*278.69*278.64*278.71*278.64
03/31/2004 04:25:00*278.46*278.56*278.64*278.46
03/31/2004 04:30:00*278.6*278.6*278.6*278.56
03/31/2004 04:35:00*278.53*278.68*278.68*278.53
03/31/2004 04:40:00*278.6*278.64*278.68*278.6
03/31/2004 04:45:00*278.62*278.62*278.64*278.62
03/31/2004 04:50:00*278.61*278.71*278.71*278.61
03/31/2004 04:55:00*278.6*278.74*278.74*278.6
03/31/2004 05:00:00*278.66*278.66*278.74*278.66
03/31/2004 05:05:00*278.91*278.91*278.91*278.66
03/31/2004 05:10:00*278.96*279.01*279.01*278.91
03/31/2004 05:15:00*279.01*278.97*279.01*278.97
03/31/2004 05:20:00*278.91*278.94*278.97*278.91
03/31/2004 05:25:00*278.91*278.87*278.94*278.87
03/31/2004 05:30:00*278.89*278.89*278.89*278.87
03/31/2004 05:35:00*278.98*278.87*278.98*278.87
03/31/2004 05:40:00*278.85*278.75*278.87*278.75
03/31/2004 05:45:00*278.78*278.78*278.78*278.75
03/31/2004 05:50:00*278.79*278.73*278.79*278.73
03/31/2004 05:55:00*278.71*278.71*278.73*278.71
03/31/2004 06:00:00*278.69*278.69*278.71*278.69
03/31/2004 06:05:00*278.73*278.74*278.74*278.69
03/31/2004 06:10:00*278.71*278.62*278.74*278.62
03/31/2004 06:15:00*278.64*278.64*278.64*278.62
03/31/2004 06:20:00*278.6*278.63*278.64*278.6
03/31/2004 06:25:00*278.55*278.53*278.63*278.53
03/31/2004 06:30:00*278.48*278.48*278.53*278.48
03/31/2004 06:35:00*278.65*278.87*278.87*278.48
03/31/2004 06:40:00*278.87*278.78*278.87*278.75
03/31/2004 06:45:00*278.71*278.71*278.78*278.71
03/31/2004 06:50:00*278.69*278.71*278.71*278.69
03/31/2004 06:55:00*278.73*278.71*278.73*278.71
03/31/2004 07:00:00*278.72*278.72*278.72*278.71
03/31/2004 07:05:00*278.73*278.75*278.75*278.72
03/31/2004 07:10:00*278.73*278.79*278.79*278.73
03/31/2004 07:15:00*278.74*278.74*278.79*278.74
03/31/2004 07:20:00*278.75*278.83*278.83*278.74
03/31/2004 07:25:00*278.83*278.8*278.83*278.8
03/31/2004 07:30:00*278.83*278.83*278.83*278.8
03/31/2004 07:35:00*278.82*278.75*278.83*278.75
03/31/2004 07:40:00*278.63*278.64*278.75*278.63
03/31/2004 07:45:00*278.78*278.78*278.78*278.64
03/31/2004 07:50:00*278.75*278.73*278.78*278.73
03/31/2004 07:55:00*278.78*278.85*278.85*278.73
03/31/2004 08:00:00*278.8*278.8*278.85*278.8
03/31/2004 08:05:00*278.86*278.87*278.87*278.8
03/31/2004 08:10:00*278.89*278.95*278.95*278.87
03/31/2004 08:15:00*278.95*278.79*278.95*278.79
03/31/2004 08:20:00*278.81*278.82*278.82*278.79
03/31/2004 08:25:00*278.8*278.69*278.82*278.69
03/31/2004 08:30:00*278.69*278.7*278.7*278.69
03/31/2004 08:35:00*278.6*278.62*278.7*278.6
03/31/2004 08:40:00*278.69*278.78*278.78*278.62
03/31/2004 08:45:00*278.73*278.73*278.78*278.73
03/31/2004 08:50:00*278.64*278.6*278.73*278.6
03/31/2004 08:55:00*278.58*278.46*278.6*278.46
03/31/2004 09:00:00*278.46*278.46*278.46*278.46
03/31/2004 09:05:00*278.44*278.28*278.46*278.28
03/31/2004 09:10:00*278.28*278.28*278.28*278.15
03/31/2004 09:15:00*278.33*278.33*278.33*278.28
03/31/2004 09:20:00*278.13*278.28*278.33*278.13
03/31/2004 09:25:00*278.28*278.33*278.33*278.13
03/31/2004 09:30:00*278.33*278.27*278.33*278.27
03/31/2004 09:35:00*278.17*278.24*278.27*278.17
03/31/2004 09:40:00*277.97*277.59*278.24*277.59
03/31/2004 09:45:00*277.34*277.34*277.59*277.34
03/31/2004 09:50:00*277.21*277.28*277.34*277.21
03/31/2004 09:55:00*277.5*277.5*277.5*277.28
03/31/2004 10:00:00*277.39*277.39*277.5*277.39
03/31/2004 10:05:00*277.31*277.16*277.39*277.16
03/31/2004 10:10:00*276.82*276.82*277.16*276.82
03/31/2004 10:15:00*276.59*276.74*276.82*276.59
03/31/2004 10:20:00*277.03*276.91*277.03*276.74
03/31/2004 10:25:00*276.86*276.99*276.99*276.86
03/31/2004 10:30:00*277.2*277.2*277.2*276.99
03/31/2004 10:35:00*277.08*276.93*277.2*276.93
03/31/2004 10:40:00*277.11*277.08*277.11*276.93
03/31/2004 10:45:00*277.16*277.16*277.16*277.08
03/31/2004 10:50:00*277.24*277.19*277.24*277.16
03/31/2004 10:55:00*277.26*277.15*277.26*277.15
03/31/2004 11:00:00*277.11*277.11*277.15*277.11
03/31/2004 11:05:00*277.28*277.02*277.28*277.02
03/31/2004 11:10:00*277.01*277.01*277.02*277.01
03/31/2004 11:15:00*277.07*277.07*277.07*277.01
03/31/2004 11:20:00*277.1*277.12*277.12*277.07
03/31/2004 11:25:00*277.1*277.1*277.12*277.1
03/31/2004 11:30:00*277.26*277.26*277.26*277.1
03/31/2004 11:35:00*277.02*277.07*277.26*277.02
03/31/2004 11:40:00*276.84*276.95*277.07*276.84
03/31/2004 11:45:00*276.94*276.94*276.95*276.94
03/31/2004 11:50:00*276.9*277.0*277.0*276.9
03/31/2004 11:55:00*276.98*277.1*277.1*276.98
03/31/2004 12:00:00*277.17*277.17*277.17*277.1
03/31/2004 12:05:00*277.2*277.17*277.2*277.17
03/31/2004 12:10:00*277.1*277.16*277.17*277.1
03/31/2004 12:15:00*277.12*277.12*277.16*277.12
03/31/2004 12:20:00*277.24*277.19*277.24*277.12
03/31/2004 12:25:00*277.08*276.99*277.19*276.99
03/31/2004 12:30:00*276.98*276.98*276.99*276.98
03/31/2004 12:35:00*277.01*277.04*277.04*276.98
03/31/2004 12:40:00*277.12*277.06*277.12*277.04
03/31/2004 12:45:00*277.03*277.03*277.06*277.03
03/31/2004 12:50:00*277.06*277.06*277.06*277.03
03/31/2004 12:55:00*277.1*277.16*277.16*277.06
03/31/2004 13:00:00*277.15*277.15*277.16*277.15
03/31/2004 13:05:00*277.08*277.04*277.15*277.04
03/31/2004 13:10:00*277.18*277.26*277.26*277.04
03/31/2004 13:15:00*277.2*277.2*277.26*277.2
03/31/2004 13:20:00*277.26*277.2*277.26*277.2
03/31/2004 13:25:00*277.16*277.02*277.2*277.02
03/31/2004 13:30:00*277.03*277.03*277.03*277.02
03/31/2004 13:35:00*277.04*276.95*277.04*276.95
03/31/2004 13:40:00*276.96*276.99*276.99*276.95
03/31/2004 13:45:00*276.92*276.92*276.99*276.92
03/31/2004 13:50:00*276.95*276.86*276.95*276.86
03/31/2004 13:55:00*276.87*276.94*276.94*276.86
03/31/2004 14:00:00*276.94*276.94*276.94*276.94
03/31/2004 14:05:00*276.92*276.93*276.94*276.92
03/31/2004 14:10:00*276.96*277.01*277.01*276.93
03/31/2004 14:15:00*276.96*276.96*277.01*276.96
03/31/2004 14:20:00*276.92*276.92*276.96*276.92
03/31/2004 14:25:00*276.93*276.93*276.93*276.92
03/31/2004 14:30:00*276.94*276.94*276.94*276.93
03/31/2004 14:35:00*276.91*276.91*276.94*276.91
03/31/2004 14:40:00*276.94*276.95*276.95*276.91
03/31/2004 14:45:00*276.91*276.91*276.95*276.91
03/31/2004 14:50:00*276.98*276.92*276.98*276.91
03/31/2004 14:55:00*276.91*276.85*276.92*276.85
03/31/2004 15:00:00*276.89*276.89*276.89*276.85
03/31/2004 15:05:00*276.99*277.0*277.0*276.89
03/31/2004 15:10:00*276.94*276.94*277.0*276.94
03/31/2004 15:15:00*277.0*277.0*277.0*276.94
03/31/2004 15:20:00*276.95*276.94*277.0*276.94
03/31/2004 15:25:00*276.95*276.91*276.95*276.91
03/31/2004 15:30:00*276.92*276.92*276.92*276.91
03/31/2004 15:35:00*276.86*276.85*276.92*276.85
03/31/2004 15:40:00*276.83*276.85*276.85*276.83
03/31/2004 15:45:00*276.91*276.91*276.91*276.85
03/31/2004 15:50:00*276.81*276.72*276.91*276.72
03/31/2004 15:55:00*276.7*276.67*276.72*276.67
03/31/2004 16:00:00*276.66*276.66*276.67*276.66
03/31/2004 16:05:00*276.65*276.56*276.66*276.56
03/31/2004 16:10:00*276.63*276.72*276.72*276.56
03/31/2004 16:15:00*276.77*276.77*276.77*276.72
03/31/2004 16:20:00*276.73*276.71*276.77*276.71
03/31/2004 16:25:00*276.72*276.72*276.72*276.71
03/31/2004 16:30:00*276.74*276.74*276.74*276.72
03/31/2004 16:35:00*276.75*276.84*276.84*276.74
03/31/2004 16:40:00*276.71*276.72*276.84*276.71
03/31/2004 16:45:00*276.74*276.74*276.74*276.72
03/31/2004 16:50:00*276.62*276.63*276.74*276.62
03/31/2004 16:55:00*276.68*276.63*276.68*276.63
03/31/2004 17:00:00*276.67*276.67*276.67*276.63
