12/28/2003 17:05:00*107.35000*107.39000*107.41000*107.32000
12/28/2003 17:10:00*107.39000*107.32000*107.39000*107.32000
12/28/2003 17:15:00*107.34000*107.35000*107.37000*107.34000
12/28/2003 17:20:00*107.34000*107.34000*107.35000*107.34000
12/28/2003 17:25:00*107.36000*107.36000*107.38000*107.34000
12/28/2003 17:30:00*107.34000*107.37000*107.38000*107.34000
12/28/2003 17:35:00*107.34000*107.34000*107.37000*107.33000
12/28/2003 17:40:00*107.33000*107.34000*107.36000*107.32000
12/28/2003 17:45:00*107.33000*107.24000*107.36000*107.22000
12/28/2003 17:50:00*107.24000*107.24000*107.28000*107.22000
12/28/2003 17:55:00*107.25000*107.24000*107.26000*107.22000
12/28/2003 18:00:00*107.23500*107.30000*107.34500*107.23500
12/28/2003 18:05:00*107.32000*107.31000*107.36000*107.26000
12/28/2003 18:10:00*107.31000*107.32000*107.32000*107.30000
12/28/2003 18:15:00*107.31000*107.29000*107.32000*107.26000
12/28/2003 18:20:00*107.29000*107.30000*107.31000*107.29000
12/28/2003 18:25:00*107.29000*107.30000*107.32000*107.29000
12/28/2003 18:30:00*107.31000*107.32000*107.33000*107.29000
12/28/2003 18:35:00*107.33000*107.32000*107.35000*107.31000
12/28/2003 18:40:00*107.32000*107.32000*107.33000*107.16000
12/28/2003 18:45:00*107.32000*107.24000*107.34000*107.24000
12/28/2003 18:50:00*107.27000*107.27000*107.34000*107.24000
12/28/2003 18:55:00*107.33000*107.32000*107.34000*107.22000
12/28/2003 19:00:00*107.33000*107.35000*107.36000*107.31000
12/28/2003 19:05:00*107.34000*107.35000*107.36000*107.23000
12/28/2003 19:10:00*107.35000*107.32000*107.41000*107.32000
12/28/2003 19:15:00*107.32000*107.34000*107.36000*107.31000
12/28/2003 19:20:00*107.36000*107.37000*107.40000*107.34000
12/28/2003 19:25:00*107.37000*107.36000*107.40000*107.34000
12/28/2003 19:30:00*107.34000*107.35000*107.37000*107.31000
12/28/2003 19:35:00*107.34000*107.33000*107.38000*107.32000
12/28/2003 19:40:00*107.32000*107.30000*107.35000*107.27000
12/28/2003 19:45:00*107.32000*107.33000*107.37000*107.29000
12/28/2003 19:50:00*107.32000*107.32000*107.36000*107.30000
12/28/2003 19:55:00*107.32000*107.36000*107.39000*107.31000
12/28/2003 20:00:00*107.36000*107.32000*107.38000*107.29000
12/28/2003 20:05:00*107.31000*107.30000*107.36000*107.30000
12/28/2003 20:10:00*107.31000*107.32000*107.35000*107.29000
12/28/2003 20:15:00*107.32000*107.31000*107.35000*107.30000
12/28/2003 20:20:00*107.32000*107.30000*107.33000*107.29000
12/28/2003 20:25:00*107.31000*107.30000*107.35000*107.29000
12/28/2003 20:30:00*107.31000*107.31000*107.32000*107.29000
12/28/2003 20:35:00*107.30000*107.31000*107.34000*107.29000
12/28/2003 20:40:00*107.31000*107.33000*107.33000*107.29000
12/28/2003 20:45:00*107.31000*107.33000*107.34000*107.28000
12/28/2003 20:50:00*107.31000*107.30000*107.35000*107.30000
12/28/2003 20:55:00*107.29000*107.29000*107.34000*107.28000
12/28/2003 21:00:00*107.29000*107.28000*107.33000*107.26000
12/28/2003 21:05:00*107.28000*107.28000*107.34000*107.27000
12/28/2003 21:10:00*107.28000*107.25000*107.31000*107.23000
12/28/2003 21:15:00*107.27000*107.25000*107.29000*107.22000
12/28/2003 21:20:00*107.25000*107.20000*107.25000*107.18000
12/28/2003 21:25:00*107.22000*107.20000*107.22000*107.17000
12/28/2003 21:30:00*107.20000*107.21000*107.25000*107.19000
12/28/2003 21:35:00*107.22000*107.19000*107.25000*107.19000
12/28/2003 21:40:00*107.20000*107.19000*107.24000*107.15000
12/28/2003 21:45:00*107.17000*107.17000*107.22000*107.16000
12/28/2003 21:50:00*107.18000*107.20000*107.23000*107.17000
12/28/2003 21:55:00*107.19000*107.18000*107.22000*107.17000
12/28/2003 22:00:00*107.17000*107.20000*107.22000*107.13000
12/28/2003 22:05:00*107.17000*107.18000*107.21000*107.16000
12/28/2003 22:10:00*107.17000*107.18000*107.21000*107.17000
12/28/2003 22:15:00*107.17000*107.15000*107.21000*107.13000
12/28/2003 22:20:00*107.15000*107.16000*107.19000*107.10000
12/28/2003 22:25:00*107.18000*107.12000*107.18000*107.12000
12/28/2003 22:30:00*107.13000*107.14000*107.17000*107.10000
12/28/2003 22:35:00*107.14000*107.12000*107.17000*107.12000
12/28/2003 22:40:00*107.12000*107.11000*107.14000*107.09000
12/28/2003 22:45:00*107.11000*107.12000*107.14000*107.08000
12/28/2003 22:50:00*107.10000*107.04000*107.13000*107.01000
12/28/2003 22:55:00*107.04000*107.04000*107.10000*107.00000
12/28/2003 23:00:00*107.05000*107.04000*107.10000*107.01000
12/28/2003 23:05:00*107.04000*107.04000*107.05000*106.98000
12/28/2003 23:10:00*107.03000*107.01000*107.06000*107.00000
12/28/2003 23:15:00*107.03000*107.04000*107.05000*107.00000
12/28/2003 23:20:00*107.04000*107.02000*107.05000*107.00000
12/28/2003 23:25:00*107.03000*107.04000*107.05000*107.00000
12/28/2003 23:30:00*107.02000*106.99000*107.04000*106.99000
12/28/2003 23:35:00*107.03000*107.01000*107.05000*107.00000
12/28/2003 23:40:00*107.02000*107.00000*107.04000*107.00000
12/28/2003 23:45:00*107.04000*107.01000*107.04000*107.00000
12/28/2003 23:50:00*107.00000*107.05000*107.06000*107.00000
12/28/2003 23:55:00*107.00000*107.01000*107.04000*107.00000
12/29/2003 00:00:00*107.00000*107.02000*107.04000*107.00000
12/29/2003 00:05:00*107.01000*107.02000*107.05000*106.98000
12/29/2003 00:10:00*107.02000*106.98000*107.03000*106.95000
12/29/2003 00:15:00*106.97000*106.96000*107.02000*106.95000
12/29/2003 00:20:00*106.97000*106.96000*107.02000*106.94000
12/29/2003 00:25:00*107.01000*106.99000*107.01000*106.94000
12/29/2003 00:30:00*106.97000*106.95000*107.01000*106.95000
12/29/2003 00:35:00*106.95000*106.94000*106.98000*106.93000
12/29/2003 00:40:00*106.94000*107.08000*107.17000*106.93000
12/29/2003 00:45:00*107.06000*107.05000*107.09000*107.00000
12/29/2003 00:50:00*107.04000*107.03000*107.08000*107.01000
12/29/2003 00:55:00*107.03000*107.03000*107.06000*107.02000
12/29/2003 01:00:00*107.02000*107.00000*107.03000*106.96000
12/29/2003 01:05:00*107.00000*106.98000*107.03000*106.96000
12/29/2003 01:10:00*106.99000*106.98000*107.04000*106.96000
12/29/2003 01:15:00*107.00000*107.00000*107.02000*106.98000
12/29/2003 01:20:00*107.00000*106.99000*107.03000*106.97000
12/29/2003 01:25:00*107.01000*107.02000*107.04000*106.99000
12/29/2003 01:30:00*107.02000*107.01000*107.04000*106.99000
12/29/2003 01:35:00*107.01000*107.00000*107.04000*107.00000
12/29/2003 01:40:00*107.01000*107.01000*107.05000*106.99000
12/29/2003 01:45:00*107.01000*107.03000*107.08000*106.98000
12/29/2003 01:50:00*107.05000*107.03000*107.08000*107.01000
12/29/2003 01:55:00*107.02000*107.04000*107.09000*106.98000
12/29/2003 02:00:00*107.05000*107.04000*107.09000*107.00000
12/29/2003 02:05:00*107.06000*107.04000*107.08000*107.01000
12/29/2003 02:10:00*107.03000*107.06000*107.10000*106.99000
12/29/2003 02:15:00*107.07000*107.07000*107.11000*107.05000
12/29/2003 02:20:00*107.08000*107.07000*107.13000*107.03000
12/29/2003 02:25:00*107.08000*107.04000*107.13000*107.04000
12/29/2003 02:30:00*107.08000*107.02000*107.13000*107.01000
12/29/2003 02:35:00*107.02000*107.02000*107.07000*107.00000
12/29/2003 02:40:00*107.03000*107.07000*107.07000*106.99000
12/29/2003 02:45:00*107.05000*107.04000*107.13000*107.00000
12/29/2003 02:50:00*107.05000*107.04000*107.08000*107.01000
12/29/2003 02:55:00*107.01000*107.06000*107.10000*107.00000
12/29/2003 03:00:00*107.01000*107.06000*107.14000*107.01000
12/29/2003 03:05:00*107.06000*107.03000*107.07000*107.00000
12/29/2003 03:10:00*107.04000*107.02000*107.06000*107.00000
12/29/2003 03:15:00*107.03000*107.01000*107.05000*106.99000
12/29/2003 03:20:00*106.99000*106.97000*107.04000*106.95000
12/29/2003 03:25:00*106.97000*107.03000*107.04000*106.94000
12/29/2003 03:30:00*107.01000*107.04000*107.08000*106.96000
12/29/2003 03:35:00*107.09000*107.00000*107.09000*106.97000
12/29/2003 03:40:00*107.00000*107.02000*107.06000*106.95000
12/29/2003 03:45:00*107.03000*107.00000*107.07000*106.92000
12/29/2003 03:50:00*107.00000*107.05000*107.08000*106.92000
12/29/2003 03:55:00*106.97000*106.98000*107.04000*106.95000
12/29/2003 04:00:00*106.98000*106.97000*107.04000*106.93000
12/29/2003 04:05:00*106.98000*106.96000*107.05000*106.93000
12/29/2003 04:10:00*106.95000*106.97000*107.05000*106.95000
12/29/2003 04:15:00*106.95000*106.96000*107.00000*106.93000
12/29/2003 04:20:00*106.97000*106.93000*106.98000*106.92000
12/29/2003 04:25:00*106.97000*106.96000*106.98000*106.93000
12/29/2003 04:30:00*106.96000*106.96000*106.99000*106.92000
12/29/2003 04:35:00*106.99000*106.97000*106.99000*106.93000
12/29/2003 04:40:00*106.97000*106.97000*106.99000*106.92000
12/29/2003 04:45:00*106.95000*106.97000*107.00000*106.92000
12/29/2003 04:50:00*106.97000*106.95000*107.00000*106.94000
12/29/2003 04:55:00*106.94000*106.97000*107.01000*106.93000
12/29/2003 05:00:00*106.99000*106.97000*107.01000*106.94000
12/29/2003 05:05:00*106.96000*106.94000*107.00000*106.92000
12/29/2003 05:10:00*106.96000*106.96000*107.00000*106.92000
12/29/2003 05:15:00*106.96000*106.96000*107.00000*106.93000
12/29/2003 05:20:00*106.97000*106.95000*106.99000*106.92000
12/29/2003 05:25:00*106.94000*106.97000*106.99000*106.91000
12/29/2003 05:30:00*106.96000*106.95000*106.99000*106.90000
12/29/2003 05:35:00*106.94000*106.94000*106.97000*106.89000
12/29/2003 05:40:00*106.93000*106.93000*106.96000*106.90000
12/29/2003 05:45:00*106.96000*106.93000*106.99000*106.87000
12/29/2003 05:50:00*106.92000*106.92000*106.97000*106.88000
12/29/2003 05:55:00*106.90000*106.92000*106.98000*106.89000
12/29/2003 06:00:00*106.94000*106.92000*106.97000*106.91000
12/29/2003 06:05:00*106.93000*106.94000*106.96000*106.90000
12/29/2003 06:10:00*106.92000*106.93000*106.99000*106.88000
12/29/2003 06:15:00*106.95000*106.92000*106.99000*106.90000
12/29/2003 06:20:00*106.93000*106.93000*106.94000*106.90000
12/29/2003 06:25:00*106.92000*106.92000*106.95000*106.86000
12/29/2003 06:30:00*106.91000*106.94000*106.96000*106.89000
12/29/2003 06:35:00*106.94000*106.87000*106.97000*106.87000
12/29/2003 06:40:00*106.92000*106.91000*106.94000*106.89000
12/29/2003 06:45:00*106.91000*106.90000*106.93000*106.87000
12/29/2003 06:50:00*106.92000*106.91000*106.93000*106.89000
12/29/2003 06:55:00*106.90000*106.98000*106.99000*106.89000
12/29/2003 07:00:00*106.97000*106.93000*107.00000*106.89000
12/29/2003 07:05:00*106.94000*106.93000*106.97000*106.90000
12/29/2003 07:10:00*106.92000*106.92000*106.96000*106.87000
12/29/2003 07:15:00*106.95000*106.92000*106.96000*106.87000
12/29/2003 07:20:00*106.93000*106.93000*106.97000*106.86000
12/29/2003 07:25:00*106.89000*106.91000*106.94000*106.87000
12/29/2003 07:30:00*106.92000*106.93000*106.99000*106.85000
12/29/2003 07:35:00*106.93000*106.92000*106.96000*106.88000
12/29/2003 07:40:00*106.92000*106.93000*106.95000*106.89000
12/29/2003 07:45:00*106.87000*106.93000*106.97000*106.87000
12/29/2003 07:50:00*106.93000*106.92000*106.97000*106.89000
12/29/2003 07:55:00*106.92000*106.96000*107.00000*106.89000
12/29/2003 08:00:00*106.96000*106.97000*107.00000*106.90000
12/29/2003 08:05:00*106.97000*106.98000*107.02000*106.94000
12/29/2003 08:10:00*106.96000*106.97000*107.02000*106.94000
12/29/2003 08:15:00*106.99000*106.98000*107.02000*106.91000
12/29/2003 08:20:00*106.98000*106.96000*107.00000*106.91000
12/29/2003 08:25:00*106.96000*106.98000*107.00000*106.93000
12/29/2003 08:30:00*106.95000*106.94000*107.00000*106.92000
12/29/2003 08:35:00*106.94000*106.93000*106.98000*106.89000
12/29/2003 08:40:00*106.93000*106.96000*107.00000*106.90000
12/29/2003 08:45:00*106.98000*106.93000*106.99000*106.89000
12/29/2003 08:50:00*106.94000*106.97000*106.99000*106.91000
12/29/2003 08:55:00*106.96000*106.97000*107.00000*106.93000
12/29/2003 09:00:00*106.97000*106.94000*107.00000*106.92000
12/29/2003 09:05:00*106.93000*106.94000*106.98000*106.90000
12/29/2003 09:10:00*106.90000*106.91000*106.97000*106.89000
12/29/2003 09:15:00*106.91000*106.96000*106.98000*106.88000
12/29/2003 09:20:00*106.98000*106.98000*107.00000*106.94000
12/29/2003 09:25:00*106.99000*106.98000*107.04000*106.95000
12/29/2003 09:30:00*106.98000*106.94000*107.02000*106.93000
12/29/2003 09:35:00*106.95000*106.97000*107.00000*106.91000
12/29/2003 09:40:00*106.94000*106.98000*107.02000*106.91000
12/29/2003 09:45:00*107.02000*106.98000*107.02000*106.92000
12/29/2003 09:50:00*106.97000*106.96000*106.99000*106.91000
12/29/2003 09:55:00*106.96000*106.94000*106.98000*106.91000
12/29/2003 10:00:00*106.95000*106.96000*107.00000*106.91000
12/29/2003 10:05:00*106.96000*106.93000*107.01000*106.89000
12/29/2003 10:10:00*106.94000*106.94000*106.96000*106.88000
12/29/2003 10:15:00*106.93000*106.93000*106.96000*106.89000
12/29/2003 10:20:00*106.93000*106.95000*106.98000*106.91000
12/29/2003 10:25:00*106.98000*106.92000*106.98000*106.88000
12/29/2003 10:30:00*106.92000*106.93000*106.95000*106.90000
12/29/2003 10:35:00*106.93000*106.93000*106.96000*106.90000
12/29/2003 10:40:00*106.92000*106.95000*106.95000*106.90000
12/29/2003 10:45:00*106.92000*106.90000*106.95000*106.90000
12/29/2003 10:50:00*106.91000*106.91000*106.94000*106.88000
12/29/2003 10:55:00*106.94000*106.92000*106.95000*106.87000
12/29/2003 11:00:00*106.93000*106.92000*106.95000*106.89000
12/29/2003 11:05:00*106.93000*106.91000*107.00000*106.88000
12/29/2003 11:10:00*106.91000*106.91000*106.96000*106.86000
12/29/2003 11:15:00*106.91000*106.92000*106.95000*106.89000
12/29/2003 11:20:00*106.91000*106.91000*106.95000*106.87000
12/29/2003 11:25:00*106.91000*106.94000*106.97000*106.89000
12/29/2003 11:30:00*106.93000*106.94000*106.98000*106.92000
12/29/2003 11:35:00*106.93000*106.96000*106.97000*106.93000
12/29/2003 11:40:00*106.93000*106.94000*106.97000*106.92000
12/29/2003 11:45:00*106.94000*106.95000*106.98000*106.92000
12/29/2003 11:50:00*106.94000*106.93000*106.97000*106.91000
12/29/2003 11:55:00*106.93000*106.91000*106.98000*106.90000
12/29/2003 12:00:00*106.92000*106.91000*107.02000*106.90000
12/29/2003 12:05:00*106.92000*106.97000*106.99000*106.90000
12/29/2003 12:10:00*106.98000*106.91000*106.98000*106.88000
12/29/2003 12:15:00*106.92000*106.92000*106.98000*106.89000
12/29/2003 12:20:00*106.93000*106.93000*106.96000*106.89000
12/29/2003 12:25:00*106.92000*106.93000*106.96000*106.86000
12/29/2003 12:30:00*106.93000*106.94000*106.97000*106.87000
12/29/2003 12:35:00*106.93000*106.93000*106.96000*106.89000
12/29/2003 12:40:00*106.95000*106.92000*106.98000*106.91000
12/29/2003 12:45:00*106.95000*106.94000*106.98000*106.91000
12/29/2003 12:50:00*106.94000*106.97000*106.97000*106.91000
12/29/2003 12:55:00*106.94000*106.93000*106.97000*106.91000
12/29/2003 13:00:00*106.94000*106.97000*107.03000*106.92000
12/29/2003 13:05:00*106.97000*106.94000*107.00000*106.92000
12/29/2003 13:10:00*106.93000*106.94000*106.98000*106.85000
12/29/2003 13:15:00*106.95000*106.93000*106.98000*106.91000
12/29/2003 13:20:00*106.93000*106.95000*106.97000*106.88000
12/29/2003 13:25:00*106.93000*106.94000*106.97000*106.92000
12/29/2003 13:30:00*106.94000*106.94000*106.97000*106.93000
12/29/2003 13:35:00*106.95000*106.97000*106.99000*106.92000
12/29/2003 13:40:00*106.93000*106.92000*106.98000*106.90000
12/29/2003 13:45:00*106.92000*106.93000*106.96000*106.87000
12/29/2003 13:50:00*106.92000*106.95000*106.95000*106.91000
12/29/2003 13:55:00*106.87000*106.94000*106.94000*106.87000
12/29/2003 14:00:00*106.95000*106.93000*106.95000*106.91000
12/29/2003 14:05:00*106.92000*106.92000*106.95000*106.90000
12/29/2003 14:10:00*106.92000*106.92000*106.96000*106.91000
12/29/2003 14:15:00*106.95000*106.95000*106.96000*106.91000
12/29/2003 14:20:00*106.92000*106.91000*106.96000*106.87000
12/29/2003 14:25:00*106.94000*106.92000*106.94000*106.89000
12/29/2003 14:30:00*106.94000*106.94000*106.96000*106.86000
12/29/2003 14:35:00*106.91000*106.92000*106.93000*106.89000
12/29/2003 14:40:00*106.93000*106.92000*106.95000*106.89000
12/29/2003 14:45:00*106.94000*106.94000*106.94000*106.90000
12/29/2003 14:50:00*106.91000*106.93000*106.96000*106.91000
12/29/2003 14:55:00*106.92000*106.93000*106.97000*106.89000
12/29/2003 15:00:00*106.98000*106.93000*106.98000*106.92000
12/29/2003 15:05:00*106.94000*106.97000*106.97000*106.87000
12/29/2003 15:10:00*106.93000*106.94000*106.97000*106.90000
12/29/2003 15:15:00*106.94000*106.94000*106.96000*106.90000
12/29/2003 15:20:00*106.97000*106.95000*106.97000*106.90000
12/29/2003 15:25:00*106.93000*106.94000*106.98000*106.91000
12/29/2003 15:30:00*106.94000*106.94000*106.98000*106.89000
12/29/2003 15:35:00*106.93000*106.93000*107.00000*106.89000
12/29/2003 15:40:00*106.93000*106.94000*106.97000*106.91000
12/29/2003 15:45:00*106.93000*106.93000*106.96000*106.91000
12/29/2003 15:50:00*106.94000*106.94000*106.99000*106.90000
12/29/2003 15:55:00*106.93000*106.98000*106.99000*106.93000
12/29/2003 16:00:00*106.98000*107.04000*107.05000*106.93000
