05/13/2003 17:05:00*116.78000*116.79000*116.83000*116.73000
05/13/2003 17:10:00*116.80000*116.84000*116.88000*116.77000
05/13/2003 17:15:00*116.84000*116.84000*116.87000*116.80000
05/13/2003 17:20:00*116.83000*116.81000*116.83000*116.81000
05/13/2003 17:25:00*116.82000*116.81000*116.85000*116.80000
05/13/2003 17:30:00*116.82000*116.78000*116.86000*116.76000
05/13/2003 17:35:00*116.79000*116.80000*116.85000*116.76000
05/13/2003 17:40:00*116.79000*116.77000*116.80000*116.76000
05/13/2003 17:45:00*116.78000*116.79000*116.82000*116.77000
05/13/2003 17:50:00*116.77000*116.79000*116.83000*116.77000
05/13/2003 17:55:00*116.79000*116.79000*116.83000*116.77000
05/13/2003 18:00:00*116.79000*116.78000*116.82500*116.76500
05/13/2003 18:05:00*116.80000*116.82000*116.85000*116.77000
05/13/2003 18:10:00*116.81000*116.82000*116.86000*116.79000
05/13/2003 18:15:00*116.81000*116.83000*116.88000*116.81000
05/13/2003 18:20:00*116.84000*116.83000*116.88000*116.82000
05/13/2003 18:25:00*116.83000*116.86000*116.88000*116.80000
05/13/2003 18:30:00*116.83000*116.82000*116.87000*116.81000
05/13/2003 18:35:00*116.82000*116.83000*116.86000*116.79000
05/13/2003 18:40:00*116.81000*116.83000*116.85000*116.78000
05/13/2003 18:45:00*116.79000*116.77000*116.83000*116.77000
05/13/2003 18:50:00*116.78000*116.77000*116.83000*116.76000
05/13/2003 18:55:00*116.80000*116.79000*116.83000*116.77000
05/13/2003 19:00:00*116.78000*116.78000*116.83000*116.77000
05/13/2003 19:05:00*116.78000*116.82000*116.82000*116.77000
05/13/2003 19:10:00*116.83000*116.79000*116.83000*116.77000
05/13/2003 19:15:00*116.82000*116.79000*116.84000*116.77000
05/13/2003 19:20:00*116.78000*116.77000*116.80000*116.75000
05/13/2003 19:25:00*116.76000*116.81000*116.82000*116.76000
05/13/2003 19:30:00*116.77000*116.78000*116.81000*116.76000
05/13/2003 19:35:00*116.77000*116.76000*116.81000*116.76000
05/13/2003 19:40:00*116.76000*116.79000*116.81000*116.76000
05/13/2003 19:45:00*116.76000*116.78000*116.80000*116.75000
05/13/2003 19:50:00*116.82000*116.79000*116.82000*116.77000
05/13/2003 19:55:00*116.79000*116.79000*116.83000*116.68000
05/13/2003 20:00:00*116.80000*116.79000*116.80000*116.73000
05/13/2003 20:05:00*116.78000*116.80000*116.86000*116.76000
05/13/2003 20:10:00*116.83000*116.85000*116.89000*116.78000
05/13/2003 20:15:00*116.88000*116.83000*116.89000*116.80000
05/13/2003 20:20:00*116.85000*116.83000*116.87000*116.82000
05/13/2003 20:25:00*116.83000*116.81000*116.85000*116.79000
05/13/2003 20:30:00*116.82000*116.86000*116.89000*116.81000
05/13/2003 20:35:00*116.83000*116.78000*116.86000*116.76000
05/13/2003 20:40:00*116.80000*116.79000*116.83000*116.76000
05/13/2003 20:45:00*116.81000*116.77000*116.84000*116.75000
05/13/2003 20:50:00*116.77000*116.80000*116.81000*116.75000
05/13/2003 20:55:00*116.77000*116.79000*116.82000*116.76000
05/13/2003 21:00:00*116.83000*116.78000*116.83000*116.76000
05/13/2003 21:05:00*116.78000*116.83000*116.85000*116.77000
05/13/2003 21:10:00*116.82000*116.85000*116.88000*116.79000
05/13/2003 21:15:00*116.84000*116.87000*116.89000*116.82000
05/13/2003 21:20:00*116.86000*116.83000*116.89000*116.82000
05/13/2003 21:25:00*116.83000*116.79000*116.88000*116.78000
05/13/2003 21:30:00*116.79000*116.67000*116.84000*116.63000
05/13/2003 21:35:00*116.67000*116.63000*116.80000*116.62000
05/13/2003 21:40:00*116.64000*116.62000*116.67000*116.61000
05/13/2003 21:45:00*116.62000*116.60000*116.68000*116.58000
05/13/2003 21:50:00*116.53000*116.57000*116.62000*116.53000
05/13/2003 21:55:00*116.60000*116.57000*116.61000*116.54000
05/13/2003 22:00:00*116.56000*116.61000*116.61000*116.56000
05/13/2003 22:05:00*116.61000*116.61000*116.67000*116.57000
05/13/2003 22:10:00*116.59000*116.62000*116.64000*116.57000
05/13/2003 22:15:00*116.63000*116.63000*116.67000*116.60000
05/13/2003 22:20:00*116.63000*116.71000*116.73000*116.59000
05/13/2003 22:25:00*116.76000*116.76000*116.79000*116.68000
05/13/2003 22:30:00*116.75000*116.72000*116.77000*116.67000
05/13/2003 22:35:00*116.68000*116.77000*116.84000*116.66000
05/13/2003 22:40:00*116.77000*116.76000*116.81000*116.71000
05/13/2003 22:45:00*116.73000*116.76000*116.78000*116.70000
05/13/2003 22:50:00*116.75000*116.75000*116.78000*116.66000
05/13/2003 22:55:00*116.74000*116.75000*116.75000*116.64000
05/13/2003 23:00:00*116.71000*116.77000*116.80000*116.65000
05/13/2003 23:05:00*116.77000*116.77000*116.81000*116.74000
05/13/2003 23:10:00*116.76000*116.78000*116.85000*116.74000
05/13/2003 23:15:00*116.79000*116.81000*116.83000*116.76000
05/13/2003 23:20:00*116.80000*116.78000*116.81000*116.75000
05/13/2003 23:25:00*116.77000*116.78000*116.81000*116.75000
05/13/2003 23:30:00*116.78000*116.79000*116.82000*116.75000
05/13/2003 23:35:00*116.76000*116.77000*116.80000*116.75000
05/13/2003 23:40:00*116.75000*116.77000*116.80000*116.75000
05/13/2003 23:45:00*116.80000*116.79000*116.84000*116.76000
05/13/2003 23:50:00*116.82000*116.78000*116.84000*116.75000
05/13/2003 23:55:00*116.75000*116.74000*116.81000*116.70000
05/14/2003 00:00:00*116.73000*116.73000*116.77000*116.69000
05/14/2003 00:05:00*116.69000*116.68000*116.73000*116.66000
05/14/2003 00:10:00*116.67000*116.64000*116.74000*116.62000
05/14/2003 00:15:00*116.66000*116.67000*116.73000*116.62000
05/14/2003 00:20:00*116.67000*116.67000*116.71000*116.64000
05/14/2003 00:25:00*116.71000*116.67000*116.74000*116.65000
05/14/2003 00:30:00*116.69000*116.68000*116.74000*116.64000
05/14/2003 00:35:00*116.68000*116.68000*116.70000*116.66000
05/14/2003 00:40:00*116.67000*116.68000*116.73000*116.67000
05/14/2003 00:45:00*116.69000*116.70000*116.74000*116.66000
05/14/2003 00:50:00*116.72000*116.70000*116.74000*116.68000
05/14/2003 00:55:00*116.69000*116.68000*116.72000*116.67000
05/14/2003 01:00:00*116.68000*116.69000*116.73000*116.68000
05/14/2003 01:05:00*116.68000*116.68000*116.74000*116.66000
05/14/2003 01:10:00*116.68000*116.68000*116.72000*116.65000
05/14/2003 01:15:00*116.68000*116.67000*116.74000*116.66000
05/14/2003 01:20:00*116.67000*116.67000*116.69000*116.65000
05/14/2003 01:25:00*116.69000*116.66000*116.69000*116.65000
05/14/2003 01:30:00*116.64000*116.62000*116.67000*116.58000
05/14/2003 01:35:00*116.63000*116.66000*116.74000*116.61000
05/14/2003 01:40:00*116.65000*116.64000*116.71000*116.62000
05/14/2003 01:45:00*116.63000*116.68000*116.74000*116.62000
05/14/2003 01:50:00*116.69000*116.67000*116.71000*116.64000
05/14/2003 01:55:00*116.66000*116.76000*116.76000*116.63000
05/14/2003 02:00:00*116.67000*116.71000*116.73000*116.63000
05/14/2003 02:05:00*116.63000*116.68000*116.69000*116.58000
05/14/2003 02:10:00*116.65000*116.62000*116.71000*116.62000
05/14/2003 02:15:00*116.63000*116.62000*116.67000*116.57000
05/14/2003 02:20:00*116.61000*116.64000*116.69000*116.60000
05/14/2003 02:25:00*116.61000*116.63000*116.69000*116.60000
05/14/2003 02:30:00*116.67000*116.59000*116.70000*116.58000
05/14/2003 02:35:00*116.59000*116.62000*116.64000*116.57000
05/14/2003 02:40:00*116.61000*116.65000*116.67000*116.58000
05/14/2003 02:45:00*116.66000*116.66000*116.74000*116.63000
05/14/2003 02:50:00*116.66000*116.70000*116.75000*116.65000
05/14/2003 02:55:00*116.71000*116.73000*116.75000*116.65000
05/14/2003 03:00:00*116.72000*116.72000*116.82000*116.70000
05/14/2003 03:05:00*116.71000*116.62000*116.78000*116.62000
05/14/2003 03:10:00*116.63000*116.66000*116.71000*116.60000
05/14/2003 03:15:00*116.68000*116.71000*116.74000*116.63000
05/14/2003 03:20:00*116.71000*116.70000*116.78000*116.68000
05/14/2003 03:25:00*116.69000*116.67000*116.73000*116.66000
05/14/2003 03:30:00*116.66000*116.66000*116.69000*116.59000
05/14/2003 03:35:00*116.65000*116.67000*116.70000*116.57000
05/14/2003 03:40:00*116.68000*116.63000*116.74000*116.63000
05/14/2003 03:45:00*116.63000*116.61000*116.67000*116.60000
05/14/2003 03:50:00*116.62000*116.60000*116.65000*116.57000
05/14/2003 03:55:00*116.62000*116.63000*116.67000*116.53000
05/14/2003 04:00:00*116.60000*116.55000*116.68000*116.54000
05/14/2003 04:05:00*116.54000*116.58000*116.60000*116.49000
05/14/2003 04:10:00*116.59000*116.62000*116.63000*116.54000
05/14/2003 04:15:00*116.61000*116.60000*116.67000*116.58000
05/14/2003 04:20:00*116.62000*116.61000*116.64000*116.58000
05/14/2003 04:25:00*116.61000*116.61000*116.63000*116.50000
05/14/2003 04:30:00*116.59000*116.59000*116.64000*116.52000
05/14/2003 04:35:00*116.61000*116.66000*116.67000*116.57000
05/14/2003 04:40:00*116.64000*116.66000*116.82000*116.62000
05/14/2003 04:45:00*116.68000*116.63000*116.78000*116.62000
05/14/2003 04:50:00*116.63000*116.60000*116.66000*116.51000
05/14/2003 04:55:00*116.61000*116.65000*116.70000*116.59000
05/14/2003 05:00:00*116.63000*116.66000*116.68000*116.61000
05/14/2003 05:05:00*116.67000*116.72000*116.72000*116.61000
05/14/2003 05:10:00*116.68000*116.66000*116.73000*116.63000
05/14/2003 05:15:00*116.67000*116.67000*116.73000*116.62000
05/14/2003 05:20:00*116.66000*116.68000*116.73000*116.65000
05/14/2003 05:25:00*116.68000*116.76000*116.76000*116.64000
05/14/2003 05:30:00*116.75000*116.73000*116.77000*116.67000
05/14/2003 05:35:00*116.73000*116.75000*116.81000*116.69000
05/14/2003 05:40:00*116.74000*116.81000*116.82000*116.69000
05/14/2003 05:45:00*116.75000*116.76000*116.83000*116.71000
05/14/2003 05:50:00*116.76000*116.73000*116.79000*116.72000
05/14/2003 05:55:00*116.74000*116.76000*116.79000*116.71000
05/14/2003 06:00:00*116.75000*116.75000*116.79000*116.71000
05/14/2003 06:05:00*116.75000*116.79000*116.81000*116.73000
05/14/2003 06:10:00*116.83000*116.76000*116.84000*116.73000
05/14/2003 06:15:00*116.75000*116.75000*116.79000*116.69000
05/14/2003 06:20:00*116.72000*116.72000*116.78000*116.70000
05/14/2003 06:25:00*116.70000*116.76000*116.79000*116.68000
05/14/2003 06:30:00*116.78000*116.72000*116.80000*116.70000
05/14/2003 06:35:00*116.72000*116.72000*116.79000*116.68000
05/14/2003 06:40:00*116.71000*116.73000*116.76000*116.69000
05/14/2003 06:45:00*116.74000*116.76000*116.82000*116.71000
05/14/2003 06:50:00*116.76000*116.81000*116.82000*116.72000
05/14/2003 06:55:00*116.78000*116.79000*116.83000*116.74000
05/14/2003 07:00:00*116.79000*116.81000*116.85000*116.76000
05/14/2003 07:05:00*116.81000*116.74000*116.84000*116.73000
05/14/2003 07:10:00*116.78000*116.78000*116.82000*116.72000
05/14/2003 07:15:00*116.79000*116.80000*116.86000*116.75000
05/14/2003 07:20:00*116.80000*116.79000*116.85000*116.75000
05/14/2003 07:25:00*116.79000*116.79000*116.83000*116.76000
05/14/2003 07:30:00*116.79000*116.79000*116.84000*116.77000
05/14/2003 07:35:00*116.80000*116.81000*116.83000*116.76000
05/14/2003 07:40:00*116.84000*116.81000*116.86000*116.78000
05/14/2003 07:45:00*116.78000*116.76000*116.81000*116.73000
05/14/2003 07:50:00*116.82000*116.79000*116.83000*116.76000
05/14/2003 07:55:00*116.80000*116.73000*116.80000*116.71000
05/14/2003 08:00:00*116.74000*116.79000*116.81000*116.71000
05/14/2003 08:05:00*116.78000*116.74000*116.84000*116.71000
05/14/2003 08:10:00*116.75000*116.75000*116.82000*116.71000
05/14/2003 08:15:00*116.76000*116.75000*116.79000*116.70000
05/14/2003 08:20:00*116.76000*116.74000*116.81000*116.70000
05/14/2003 08:25:00*116.74000*116.73000*116.77000*116.69000
05/14/2003 08:30:00*116.72000*116.72000*116.76000*116.67000
05/14/2003 08:35:00*116.70000*116.69000*116.73000*116.58000
05/14/2003 08:40:00*116.64000*116.56000*116.70000*116.54000
05/14/2003 08:45:00*116.57000*116.58000*116.68000*116.50000
05/14/2003 08:50:00*116.57000*116.55000*116.62000*116.52000
05/14/2003 08:55:00*116.56000*116.56000*116.70000*116.51000
05/14/2003 09:00:00*116.56000*116.57000*116.62000*116.53000
05/14/2003 09:05:00*116.56000*116.56000*116.66000*116.49000
05/14/2003 09:10:00*116.56000*116.39000*116.62000*116.39000
05/14/2003 09:15:00*116.38000*116.17000*116.56000*116.09000
05/14/2003 09:20:00*116.21000*116.18000*116.39000*116.15000
05/14/2003 09:25:00*116.19000*116.17000*116.26000*116.08000
05/14/2003 09:30:00*116.17000*116.18000*116.23000*116.10000
05/14/2003 09:35:00*116.21000*116.13000*116.30000*116.11000
05/14/2003 09:40:00*116.14000*116.14000*116.25000*116.09000
05/14/2003 09:45:00*116.16000*116.16000*116.21000*116.14000
05/14/2003 09:50:00*116.18000*116.25000*116.29000*116.13000
05/14/2003 09:55:00*116.24000*116.30000*116.34000*116.15000
05/14/2003 10:00:00*116.29000*116.26000*116.33000*116.23000
05/14/2003 10:05:00*116.27000*116.20000*116.31000*116.18000
05/14/2003 10:10:00*116.21000*116.20000*116.25000*116.17000
05/14/2003 10:15:00*116.21000*116.16000*116.24000*116.15000
05/14/2003 10:20:00*116.16000*116.17000*116.31000*116.15000
05/14/2003 10:25:00*116.19000*116.19000*116.36000*116.16000
05/14/2003 10:30:00*116.18000*116.16000*116.24000*116.12000
05/14/2003 10:35:00*116.14000*116.16000*116.23000*116.14000
05/14/2003 10:40:00*116.16000*116.17000*116.20000*116.10000
05/14/2003 10:45:00*116.18000*116.16000*116.21000*116.12000
05/14/2003 10:50:00*116.16000*116.26000*116.27000*116.15000
05/14/2003 10:55:00*116.26000*116.27000*116.31000*116.22000
05/14/2003 11:00:00*116.27000*116.27000*116.29000*116.15000
05/14/2003 11:05:00*116.25000*116.31000*116.35000*116.19000
05/14/2003 11:10:00*116.31000*116.26000*116.34000*116.25000
05/14/2003 11:15:00*116.26000*116.25000*116.30000*116.18000
05/14/2003 11:20:00*116.24000*116.24000*116.30000*116.20000
05/14/2003 11:25:00*116.24000*116.24000*116.28000*116.21000
05/14/2003 11:30:00*116.24000*116.20000*116.26000*116.18000
05/14/2003 11:35:00*116.20000*116.23000*116.30000*116.19000
05/14/2003 11:40:00*116.21000*116.21000*116.29000*116.19000
05/14/2003 11:45:00*116.22000*116.23000*116.28000*116.21000
05/14/2003 11:50:00*116.21000*116.23000*116.27000*116.19000
05/14/2003 11:55:00*116.22000*116.22000*116.28000*116.21000
05/14/2003 12:00:00*116.19000*116.17000*116.24000*116.15000
05/14/2003 12:05:00*116.17000*116.18000*116.22000*116.14000
05/14/2003 12:10:00*116.19000*116.14000*116.19000*116.01000
05/14/2003 12:15:00*116.14000*116.15000*116.18000*116.11000
05/14/2003 12:20:00*116.15000*116.14000*116.20000*116.05000
05/14/2003 12:25:00*116.15000*116.16000*116.20000*116.12000
05/14/2003 12:30:00*116.16000*116.17000*116.21000*116.14000
05/14/2003 12:35:00*116.16000*116.17000*116.23000*116.14000
05/14/2003 12:40:00*116.18000*116.13000*116.19000*116.11000
05/14/2003 12:45:00*116.13000*115.77000*116.17000*115.74000
05/14/2003 12:50:00*115.74000*115.70000*115.88000*115.56000
05/14/2003 12:55:00*115.71000*116.07000*116.07000*115.69000
05/14/2003 13:00:00*116.07000*115.87000*116.19000*115.87000
05/14/2003 13:05:00*115.91000*115.97000*116.02000*115.83000
05/14/2003 13:10:00*115.96000*115.89000*116.01000*115.86000
05/14/2003 13:15:00*115.89000*115.97000*116.05000*115.86000
05/14/2003 13:20:00*115.95000*115.90000*116.03000*115.86000
05/14/2003 13:25:00*115.91000*116.09000*116.26000*115.88000
05/14/2003 13:30:00*116.08000*116.10000*116.19000*116.06000
05/14/2003 13:35:00*116.08000*116.13000*116.14000*116.06000
05/14/2003 13:40:00*116.10000*116.12000*116.16000*116.07000
05/14/2003 13:45:00*116.12000*116.11000*116.17000*116.09000
05/14/2003 13:50:00*116.13000*116.13000*116.15000*116.08000
05/14/2003 13:55:00*116.12000*116.11000*116.16000*116.07000
05/14/2003 14:00:00*116.14000*116.12000*116.17000*116.09000
05/14/2003 14:05:00*116.12000*116.13000*116.16000*116.09000
05/14/2003 14:10:00*116.11000*116.13000*116.17000*116.10000
05/14/2003 14:15:00*116.14000*116.12000*116.16000*116.05000
05/14/2003 14:20:00*116.12000*116.13000*116.17000*116.10000
05/14/2003 14:25:00*116.11000*116.13000*116.16000*116.10000
05/14/2003 14:30:00*116.13000*116.11000*116.16000*116.06000
05/14/2003 14:35:00*116.12000*116.11000*116.13000*116.09000
05/14/2003 14:40:00*116.11000*116.11000*116.15000*116.09000
05/14/2003 14:45:00*116.09000*116.13000*116.13000*116.09000
05/14/2003 14:50:00*116.11000*116.12000*116.16000*116.10000
05/14/2003 14:55:00*116.13000*116.14000*116.17000*116.07000
05/14/2003 15:00:00*116.14000*116.14000*116.19000*116.11000
05/14/2003 15:05:00*116.15000*116.16000*116.20000*116.11000
05/14/2003 15:10:00*116.17000*116.16000*116.19000*116.12000
05/14/2003 15:15:00*116.14000*116.14000*116.17000*116.08000
05/14/2003 15:20:00*116.13000*116.17000*116.20000*116.11000
05/14/2003 15:25:00*116.17000*116.15000*116.24000*116.13000
05/14/2003 15:30:00*116.14000*116.17000*116.17000*116.14000
05/14/2003 15:35:00*116.18000*116.19000*116.19000*116.14000
05/14/2003 15:40:00*116.17000*116.17000*116.18000*116.15000
05/14/2003 15:45:00*116.17000*116.17000*116.20000*116.16000
05/14/2003 15:50:00*116.18000*116.19000*116.24000*116.16000
05/14/2003 15:55:00*116.19000*116.22000*116.23000*116.17000
05/14/2003 16:00:00*116.19000*116.20000*116.24000*116.17000
05/14/2003 16:05:00*116.20000*116.24000*116.27000*116.20000
05/14/2003 16:10:00*116.25000*116.27000*116.28000*116.22000
05/14/2003 16:15:00*116.24000*116.21000*116.25000*116.21000
05/14/2003 16:20:00*116.22000*116.19000*116.23000*116.18000
05/14/2003 16:25:00*116.19000*116.18000*116.26000*116.13000
05/14/2003 16:30:00*116.17000*116.22000*116.25000*116.14000
05/14/2003 16:35:00*116.23000*116.21000*116.27000*116.19000
05/14/2003 16:40:00*116.21000*116.35000*116.36000*116.20000
05/14/2003 16:45:00*116.32000*116.32000*116.38000*116.30000
05/14/2003 16:50:00*116.31000*116.32000*116.35000*116.31000
05/14/2003 16:55:00*116.32000*116.32000*116.36000*116.32000
05/14/2003 17:00:00*116.31000*116.31000*116.34000*116.31000
