09/18/2003 17:05:00*115.25000*115.27000*115.33000*115.25000
09/18/2003 17:10:00*115.31000*115.26000*115.31000*115.24000
09/18/2003 17:15:00*115.27000*115.27000*115.31000*115.20000
09/18/2003 17:20:00*115.24000*115.29000*115.33000*115.24000
09/18/2003 17:25:00*115.29000*115.31000*115.36000*115.26000
09/18/2003 17:30:00*115.32000*115.31000*115.36000*115.28000
09/18/2003 17:35:00*115.30000*115.30000*115.35000*115.25000
09/18/2003 17:40:00*115.31000*115.34000*115.36000*115.29000
09/18/2003 17:45:00*115.32000*115.32000*115.37000*115.28000
09/18/2003 17:50:00*115.32000*115.26000*115.35000*115.26000
09/18/2003 17:55:00*115.30000*115.30000*115.37000*115.26000
09/18/2003 18:00:00*115.31000*115.31000*115.38000*115.28000
09/18/2003 18:05:00*115.30000*115.33000*115.34000*115.27000
09/18/2003 18:10:00*115.29000*115.26000*115.34000*115.26000
09/18/2003 18:15:00*115.27000*115.29000*115.32000*115.27000
09/18/2003 18:20:00*115.29000*115.29000*115.38000*115.27000
09/18/2003 18:25:00*115.28000*115.29000*115.32000*115.28000
09/18/2003 18:30:00*115.28000*115.29000*115.30000*115.28000
09/18/2003 18:35:00*115.28000*115.36000*115.38000*115.28000
09/18/2003 18:40:00*115.35000*115.33000*115.39000*115.31000
09/18/2003 18:45:00*115.32000*115.30000*115.35000*115.27000
09/18/2003 18:50:00*115.30000*115.24000*115.31000*115.22000
09/18/2003 18:55:00*115.22000*115.28000*115.29000*115.20000
09/18/2003 19:00:00*115.27000*115.24000*115.29000*115.24000
09/18/2003 19:05:00*115.26000*115.26000*115.29000*115.24000
09/18/2003 19:10:00*115.26000*115.26000*115.30000*115.24000
09/18/2003 19:15:00*115.26000*115.31000*115.31000*115.25000
09/18/2003 19:20:00*115.28000*115.24000*115.32000*115.23000
09/18/2003 19:25:00*115.26000*115.25000*115.30000*115.22000
09/18/2003 19:30:00*115.26000*115.31000*115.31000*115.24000
09/18/2003 19:35:00*115.29000*115.29000*115.37000*115.27000
09/18/2003 19:40:00*115.29000*115.33000*115.36000*115.26000
09/18/2003 19:45:00*115.33000*115.33000*115.38000*115.30000
09/18/2003 19:50:00*115.33000*115.32000*115.36000*115.28000
09/18/2003 19:55:00*115.32000*115.31000*115.38000*115.29000
09/18/2003 20:00:00*115.30000*115.29000*115.35000*115.27000
09/18/2003 20:05:00*115.30000*115.35000*115.35000*115.27000
09/18/2003 20:10:00*115.31000*115.33000*115.37000*115.30000
09/18/2003 20:15:00*115.32000*115.35000*115.42000*115.31000
09/18/2003 20:20:00*115.34000*115.34000*115.43000*115.33000
09/18/2003 20:25:00*115.36000*115.37000*115.46000*115.34000
09/18/2003 20:30:00*115.36000*115.38000*115.41000*115.35000
09/18/2003 20:35:00*115.38000*115.39000*115.43000*115.37000
09/18/2003 20:40:00*115.39000*115.37000*115.47000*115.36000
09/18/2003 20:45:00*115.37000*115.38000*115.44000*115.36000
09/18/2003 20:50:00*115.39000*115.40000*115.43000*115.38000
09/18/2003 20:55:00*115.40000*115.42000*115.47000*115.37000
09/18/2003 21:00:00*115.42000*115.43000*115.46000*115.39000
09/18/2003 21:05:00*115.43000*115.43000*115.47000*115.40000
09/18/2003 21:10:00*115.43000*115.44000*115.48000*115.37000
09/18/2003 21:15:00*115.42000*115.42000*115.47000*115.40000
09/18/2003 21:20:00*115.42000*115.44000*115.47000*115.42000
09/18/2003 21:25:00*115.44000*115.46000*115.52000*115.42000
09/18/2003 21:30:00*115.46000*115.42000*115.55000*115.40000
09/18/2003 21:35:00*115.44000*115.50000*115.50000*115.41000
09/18/2003 21:40:00*115.43000*115.43000*115.47000*115.38000
09/18/2003 21:45:00*115.38000*115.35000*115.50000*115.32000
09/18/2003 21:50:00*115.34000*115.37000*115.43000*115.32000
09/18/2003 21:55:00*115.37000*115.39000*115.48000*115.36000
09/18/2003 22:00:00*115.41000*115.40000*115.45000*115.39000
09/18/2003 22:05:00*115.39000*115.40000*115.44000*115.38000
09/18/2003 22:10:00*115.41000*115.36000*115.48000*115.31000
09/18/2003 22:15:00*115.35000*115.40000*115.44000*115.35000
09/18/2003 22:20:00*115.37000*115.32000*115.39000*115.32000
09/18/2003 22:25:00*115.32000*115.35000*115.37000*115.31000
09/18/2003 22:30:00*115.35000*115.34000*115.42000*115.31000
09/18/2003 22:35:00*115.34000*115.31000*115.38000*115.31000
09/18/2003 22:40:00*115.31000*115.30000*115.44000*115.29000
09/18/2003 22:45:00*115.32000*115.31000*115.36000*115.28000
09/18/2003 22:50:00*115.30000*115.29000*115.40000*115.29000
09/18/2003 22:55:00*115.30000*115.33000*115.44000*115.24000
09/18/2003 23:00:00*115.33000*115.36000*115.44000*115.32000
09/18/2003 23:05:00*115.37000*115.39000*115.44000*115.36000
09/18/2003 23:10:00*115.38000*115.35000*115.47000*115.35000
09/18/2003 23:15:00*115.33000*115.40000*115.43000*115.33000
09/18/2003 23:20:00*115.41000*115.40000*115.45000*115.38000
09/18/2003 23:25:00*115.38000*115.36000*115.43000*115.36000
09/18/2003 23:30:00*115.38000*115.37000*115.49000*115.33000
09/18/2003 23:35:00*115.38000*115.41000*115.43000*115.36000
09/18/2003 23:40:00*115.40000*115.42000*115.44000*115.38000
09/18/2003 23:45:00*115.44000*115.42000*115.53000*115.40000
09/18/2003 23:50:00*115.43000*115.41000*115.49000*115.41000
09/18/2003 23:55:00*115.44000*115.43000*115.57000*115.40000
09/19/2003 00:00:00*115.43000*115.42000*115.47000*115.39000
09/19/2003 00:05:00*115.42000*115.38000*115.47000*115.38000
09/19/2003 00:10:00*115.38000*115.40000*115.46000*115.36000
09/19/2003 00:15:00*115.41000*115.40000*115.52000*115.38000
09/19/2003 00:20:00*115.44000*115.40000*115.45000*115.38000
09/19/2003 00:25:00*115.44000*115.48000*115.48000*115.39000
09/19/2003 00:30:00*115.39000*115.45000*115.47000*115.39000
09/19/2003 00:35:00*115.39000*115.38000*115.43000*115.38000
09/19/2003 00:40:00*115.39000*115.40000*115.46000*115.37000
09/19/2003 00:45:00*115.39000*115.38000*115.43000*115.36000
09/19/2003 00:50:00*115.37000*115.34000*115.41000*115.32000
09/19/2003 00:55:00*115.33000*115.36000*115.39000*115.32000
09/19/2003 01:00:00*115.36000*115.39000*115.42000*115.34000
09/19/2003 01:05:00*115.36000*115.43000*115.46000*115.35000
09/19/2003 01:10:00*115.40000*115.39000*115.48000*115.35000
09/19/2003 01:15:00*115.38000*115.39000*115.43000*115.36000
09/19/2003 01:20:00*115.42000*115.38000*115.44000*115.37000
09/19/2003 01:25:00*115.39000*115.37000*115.47000*115.35000
09/19/2003 01:30:00*115.36000*115.41000*115.42000*115.35000
09/19/2003 01:35:00*115.37000*115.36000*115.42000*115.34000
09/19/2003 01:40:00*115.37000*115.40000*115.45000*115.36000
09/19/2003 01:45:00*115.39000*115.38000*115.42000*115.34000
09/19/2003 01:50:00*115.39000*115.43000*115.43000*115.35000
09/19/2003 01:55:00*115.37000*115.37000*115.46000*115.32000
09/19/2003 02:00:00*115.36000*115.36000*115.47000*115.29000
09/19/2003 02:05:00*115.36000*115.35000*115.46000*115.32000
09/19/2003 02:10:00*115.35000*115.37000*115.44000*115.32000
09/19/2003 02:15:00*115.40000*115.38000*115.46000*115.36000
09/19/2003 02:20:00*115.42000*115.38000*115.42000*115.31000
09/19/2003 02:25:00*115.38000*115.34000*115.42000*115.31000
09/19/2003 02:30:00*115.31000*115.32000*115.41000*115.27000
09/19/2003 02:35:00*115.33000*115.32000*115.35000*115.26000
09/19/2003 02:40:00*115.33000*115.31000*115.38000*115.26000
09/19/2003 02:45:00*115.31000*115.38000*115.40000*115.25000
09/19/2003 02:50:00*115.36000*115.40000*115.41000*115.30000
09/19/2003 02:55:00*115.37000*115.29000*115.40000*115.29000
09/19/2003 03:00:00*115.31000*115.30000*115.35000*115.16000
09/19/2003 03:05:00*115.29000*115.23000*115.36000*115.22000
09/19/2003 03:10:00*115.25000*115.24000*115.31000*115.18000
09/19/2003 03:15:00*115.25000*115.25000*115.30000*115.18000
09/19/2003 03:20:00*115.25000*115.28000*115.36000*115.14000
09/19/2003 03:25:00*115.29000*115.21000*115.30000*115.18000
09/19/2003 03:30:00*115.25000*115.24000*115.28000*115.17000
09/19/2003 03:35:00*115.23000*115.24000*115.27000*115.18000
09/19/2003 03:40:00*115.25000*115.24000*115.37000*115.22000
09/19/2003 03:45:00*115.15000*115.25000*115.29000*115.13000
09/19/2003 03:50:00*115.25000*115.26000*115.36000*115.20000
09/19/2003 03:55:00*115.25000*115.26000*115.33000*115.17000
09/19/2003 04:00:00*115.31000*115.24000*115.36000*115.21000
09/19/2003 04:05:00*115.25000*115.30000*115.35000*115.21000
09/19/2003 04:10:00*115.31000*115.25000*115.36000*115.23000
09/19/2003 04:15:00*115.24000*115.24000*115.33000*115.21000
09/19/2003 04:20:00*115.24000*115.14000*115.33000*115.13000
09/19/2003 04:25:00*115.25000*115.23000*115.29000*115.13000
09/19/2003 04:30:00*115.21000*115.18000*115.34000*115.16000
09/19/2003 04:35:00*115.18000*115.07000*115.24000*115.04000
09/19/2003 04:40:00*114.99000*115.09000*115.17000*114.97000
09/19/2003 04:45:00*115.23000*115.11000*115.23000*115.06000
09/19/2003 04:50:00*115.11000*115.14000*115.19000*115.08000
09/19/2003 04:55:00*115.16000*115.17000*115.22000*115.10000
09/19/2003 05:00:00*115.17000*115.21000*115.22000*115.06000
09/19/2003 05:05:00*115.20000*115.19000*115.27000*115.15000
09/19/2003 05:10:00*115.18000*115.19000*115.23000*115.14000
09/19/2003 05:15:00*115.20000*115.19000*115.22000*115.16000
09/19/2003 05:20:00*115.17000*115.20000*115.21000*115.15000
09/19/2003 05:25:00*115.20000*115.18000*115.23000*115.12000
09/19/2003 05:30:00*115.18000*115.19000*115.24000*115.15000
09/19/2003 05:35:00*115.14000*115.18000*115.24000*115.14000
09/19/2003 05:40:00*115.18000*115.21000*115.25000*115.14000
09/19/2003 05:45:00*115.21000*115.20000*115.24000*115.16000
09/19/2003 05:50:00*115.20000*115.14000*115.25000*115.12000
09/19/2003 05:55:00*115.14000*115.21000*115.22000*115.12000
09/19/2003 06:00:00*115.19000*115.26000*115.31000*115.06000
09/19/2003 06:05:00*115.25000*115.26000*115.37000*115.24000
09/19/2003 06:10:00*115.26000*115.26000*115.32000*115.21000
09/19/2003 06:15:00*115.25000*115.22000*115.27000*115.19000
09/19/2003 06:20:00*115.23000*115.23000*115.28000*115.20000
09/19/2003 06:25:00*115.23000*115.22000*115.26000*115.18000
09/19/2003 06:30:00*115.24000*115.24000*115.27000*115.16000
09/19/2003 06:35:00*115.23000*115.26000*115.29000*115.21000
09/19/2003 06:40:00*115.27000*115.33000*115.35000*115.20000
09/19/2003 06:45:00*115.32000*115.44000*115.45000*115.31000
09/19/2003 06:50:00*115.43000*115.38000*115.47000*115.36000
09/19/2003 06:55:00*115.35000*115.37000*115.43000*115.28000
09/19/2003 07:00:00*115.38000*115.36000*115.42000*115.34000
09/19/2003 07:05:00*115.36000*115.39000*115.44000*115.33000
09/19/2003 07:10:00*115.38000*115.36000*115.43000*115.32000
09/19/2003 07:15:00*115.34000*115.32000*115.39000*115.30000
09/19/2003 07:20:00*115.35000*115.36000*115.39000*115.29000
09/19/2003 07:25:00*115.32000*115.28000*115.42000*115.28000
09/19/2003 07:30:00*115.28000*115.26000*115.38000*115.22000
09/19/2003 07:35:00*115.26000*115.17000*115.36000*115.15000
09/19/2003 07:40:00*115.15000*115.11000*115.21000*115.08000
09/19/2003 07:45:00*115.10000*115.12000*115.20000*115.05000
09/19/2003 07:50:00*115.10000*115.03000*115.20000*115.02000
09/19/2003 07:55:00*115.01000*115.05000*115.12000*114.96000
09/19/2003 08:00:00*115.05000*114.98000*115.09000*114.93000
09/19/2003 08:05:00*114.97000*114.96000*115.02000*114.92000
09/19/2003 08:10:00*114.97000*114.95000*115.10000*114.91000
09/19/2003 08:15:00*114.94000*114.87000*114.97000*114.83000
09/19/2003 08:20:00*114.89000*114.87000*114.94000*114.81000
09/19/2003 08:25:00*114.88000*114.93000*114.94000*114.82000
09/19/2003 08:30:00*114.89000*114.98000*115.05000*114.82000
09/19/2003 08:35:00*114.97000*114.87000*115.00000*114.83000
09/19/2003 08:40:00*114.86000*114.62000*114.95000*114.54000
09/19/2003 08:45:00*114.61000*114.61000*114.86000*114.57000
09/19/2003 08:50:00*114.62000*114.38000*114.66000*114.38000
09/19/2003 08:55:00*114.37000*114.52000*114.55000*114.30000
09/19/2003 09:00:00*114.52000*114.58000*114.74000*114.49000
09/19/2003 09:05:00*114.58000*114.44000*114.72000*114.32000
09/19/2003 09:10:00*114.45000*114.40000*114.50000*114.33000
09/19/2003 09:15:00*114.38000*114.44000*114.47000*114.34000
09/19/2003 09:20:00*114.43000*114.39000*114.49000*114.26000
09/19/2003 09:25:00*114.38000*114.54000*114.55000*114.35000
09/19/2003 09:30:00*114.52000*114.47000*114.55000*114.43000
09/19/2003 09:35:00*114.48000*114.39000*114.54000*114.37000
09/19/2003 09:40:00*114.39000*114.32000*114.49000*114.27000
09/19/2003 09:45:00*114.33000*114.35000*114.42000*114.26000
09/19/2003 09:50:00*114.35000*114.32000*114.40000*114.29000
09/19/2003 09:55:00*114.32000*114.36000*114.45000*114.32000
09/19/2003 10:00:00*114.37000*114.38000*114.44000*114.29000
09/19/2003 10:05:00*114.38000*114.44000*114.51000*114.38000
09/19/2003 10:10:00*114.45000*114.11000*114.48000*113.88000
09/19/2003 10:15:00*114.07000*114.01000*114.19000*113.95000
09/19/2003 10:20:00*114.00000*113.93000*114.03000*113.86000
09/19/2003 10:25:00*113.94000*114.01000*114.05000*113.90000
09/19/2003 10:30:00*114.02000*114.16000*114.18000*113.98000
09/19/2003 10:35:00*114.17000*114.09000*114.19000*114.00000
09/19/2003 10:40:00*114.10000*114.07000*114.14000*114.04000
09/19/2003 10:45:00*114.08000*113.81000*114.11000*113.74000
09/19/2003 10:50:00*113.80000*113.61000*113.96000*113.58000
09/19/2003 10:55:00*113.62000*113.81000*113.82000*113.57000
09/19/2003 11:00:00*113.78000*113.85000*113.93000*113.75000
09/19/2003 11:05:00*113.83000*113.82000*113.90000*113.75000
09/19/2003 11:10:00*113.82000*113.97000*113.98000*113.81000
09/19/2003 11:15:00*113.97000*113.92000*114.08000*113.89000
09/19/2003 11:20:00*113.93000*113.89000*113.95000*113.87000
09/19/2003 11:25:00*113.89000*113.88000*113.95000*113.85000
09/19/2003 11:30:00*113.89000*113.84000*113.90000*113.76000
09/19/2003 11:35:00*113.86000*113.86000*113.89000*113.82000
09/19/2003 11:40:00*113.86000*113.87000*113.93000*113.83000
09/19/2003 11:45:00*113.88000*113.91000*113.98000*113.86000
09/19/2003 11:50:00*113.91000*113.93000*114.02000*113.89000
09/19/2003 11:55:00*113.93000*113.94000*114.02000*113.93000
09/19/2003 12:00:00*113.93000*113.97000*114.00000*113.93000
09/19/2003 12:05:00*113.97000*114.00000*114.00000*113.92000
09/19/2003 12:10:00*113.97000*113.98000*113.99000*113.93000
09/19/2003 12:15:00*113.96000*113.80000*113.96000*113.74000
09/19/2003 12:20:00*113.79000*113.93000*113.97000*113.79000
09/19/2003 12:25:00*113.94000*113.92000*113.98000*113.89000
09/19/2003 12:30:00*113.91000*113.91000*113.99000*113.89000
09/19/2003 12:35:00*113.92000*113.88000*113.99000*113.85000
09/19/2003 12:40:00*113.90000*113.88000*113.92000*113.82000
09/19/2003 12:45:00*113.88000*113.89000*113.91000*113.82000
09/19/2003 12:50:00*113.88000*113.91000*113.92000*113.81000
09/19/2003 12:55:00*113.90000*113.80000*113.97000*113.76000
09/19/2003 13:00:00*113.81000*113.81000*113.88000*113.79000
09/19/2003 13:05:00*113.79000*113.81000*113.88000*113.78000
09/19/2003 13:10:00*113.82000*113.77000*113.85000*113.75000
09/19/2003 13:15:00*113.76000*113.83000*113.86000*113.74000
09/19/2003 13:20:00*113.82000*113.85000*113.86000*113.79000
09/19/2003 13:25:00*113.85000*113.81000*113.88000*113.75000
09/19/2003 13:30:00*113.82000*113.82000*113.86000*113.76000
09/19/2003 13:35:00*113.83000*113.82000*113.87000*113.76000
09/19/2003 13:40:00*113.82000*113.83000*113.86000*113.78000
09/19/2003 13:45:00*113.84000*113.85000*113.88000*113.73000
09/19/2003 13:50:00*113.84000*113.83000*113.92000*113.80000
09/19/2003 13:55:00*113.88000*113.83000*113.88000*113.79000
09/19/2003 14:00:00*113.83000*113.91000*113.95000*113.74000
09/19/2003 14:05:00*113.90000*113.89000*113.95000*113.85000
09/19/2003 14:10:00*113.93000*113.96000*113.98000*113.85000
09/19/2003 14:15:00*113.96000*114.03000*114.13000*113.95000
09/19/2003 14:20:00*114.04000*114.07000*114.14000*114.01000
09/19/2003 14:25:00*114.07000*114.14000*114.18000*114.02000
09/19/2003 14:30:00*114.13000*114.23000*114.27000*114.13000
09/19/2003 14:35:00*114.25000*114.22000*114.35000*114.17000
09/19/2003 14:40:00*114.22000*114.24000*114.35000*114.21000
09/19/2003 14:45:00*114.24000*114.26000*114.30000*114.22000
09/19/2003 14:50:00*114.26000*114.24000*114.31000*114.22000
09/19/2003 14:55:00*114.24000*114.29000*114.33000*114.22000
09/19/2003 15:00:00*114.29000*114.31000*114.39000*114.25000
09/19/2003 15:05:00*114.34000*114.26000*114.36000*114.25000
09/19/2003 15:10:00*114.27000*114.31000*114.32000*114.22000
09/19/2003 15:15:00*114.31000*114.25000*114.33000*114.24000
09/19/2003 15:20:00*114.26000*114.26000*114.30000*114.24000
09/19/2003 15:25:00*114.28000*114.27000*114.31000*114.25000
09/19/2003 15:30:00*114.26000*114.29000*114.34000*114.24000
09/19/2003 15:35:00*114.28000*114.28000*114.31000*114.23000
09/19/2003 15:40:00*114.27000*114.27000*114.33000*114.24000
09/19/2003 15:45:00*114.28000*114.35000*114.38000*114.28000
09/19/2003 15:50:00*114.34000*114.31000*114.39000*114.24000
09/19/2003 15:55:00*114.27000*114.30000*114.35000*114.23000
09/19/2003 16:00:00*114.33000*114.29000*114.33000*114.28000
09/19/2003 16:05:00*114.29000*114.19000*114.33000*114.16000
09/19/2003 16:10:00*114.15000*114.27000*114.29000*114.12000
09/19/2003 16:15:00*114.25000*114.29000*114.31000*114.23000
09/19/2003 16:20:00*114.29000*114.25000*114.36000*114.22000
09/19/2003 16:25:00*114.25000*114.18000*114.27000*114.16000
09/19/2003 16:30:00*114.17000*114.14000*114.20000*114.14000
09/19/2003 16:35:00*114.14000*114.15000*114.17000*114.09000
09/19/2003 16:40:00*114.13000*114.11000*114.16000*114.08000
09/19/2003 16:45:00*114.11000*114.05000*114.16000*114.03000
09/19/2003 16:50:00*114.06000*113.96000*114.10000*113.95000
09/19/2003 16:55:00*113.98000*114.01000*114.04000*113.93000
09/19/2003 17:00:00*114.01000*113.98000*114.10000*113.96000
