05/12/2004 17:05:00*112.94000*112.93000*112.95000*112.92000
05/12/2004 17:10:00*112.93000*112.91000*112.94000*112.90000
05/12/2004 17:15:00*112.91000*112.91000*112.93000*112.85000
05/12/2004 17:20:00*112.91000*112.91000*112.94000*112.91000
05/12/2004 17:25:00*112.91000*112.95000*112.98000*112.91000
05/12/2004 17:30:00*112.95000*112.94000*112.96000*112.93000
05/12/2004 17:35:00*112.94000*112.91000*112.94000*112.91000
05/12/2004 17:40:00*112.91000*112.89000*112.93000*112.89000
05/12/2004 17:45:00*112.89000*112.91000*112.91000*112.89000
05/12/2004 17:50:00*112.91000*112.90000*112.92000*112.89000
05/12/2004 17:55:00*112.90000*112.89000*112.91000*112.89000
05/12/2004 18:00:00*112.89000*112.89000*112.90000*112.89000
05/12/2004 18:05:00*112.89000*112.87000*112.91000*112.87000
05/12/2004 18:10:00*112.87000*112.91000*112.94000*112.87000
05/12/2004 18:15:00*112.91000*112.93000*112.95000*112.91000
05/12/2004 18:20:00*112.93000*112.93000*112.96000*112.93000
05/12/2004 18:25:00*112.93000*112.93000*112.94000*112.92000
05/12/2004 18:30:00*112.93000*112.93000*112.94000*112.90000
05/12/2004 18:35:00*112.93000*112.91000*112.93000*112.91000
05/12/2004 18:40:00*112.91000*112.94000*112.96000*112.91000
05/12/2004 18:45:00*112.94000*112.96000*112.98000*112.94000
05/12/2004 18:50:00*112.96000*112.95000*112.98000*112.95000
05/12/2004 18:55:00*112.95000*112.96000*112.97000*112.94000
05/12/2004 19:00:00*112.96000*112.93000*113.00000*112.92000
05/12/2004 19:05:00*112.93000*112.96000*112.96000*112.93000
05/12/2004 19:10:00*112.96000*112.94000*112.97000*112.94000
05/12/2004 19:15:00*112.94000*112.94000*112.95000*112.93000
05/12/2004 19:20:00*112.94000*112.90000*112.95000*112.90000
05/12/2004 19:25:00*112.90000*112.91000*112.93000*112.90000
05/12/2004 19:30:00*112.91000*112.94000*112.94000*112.91000
05/12/2004 19:35:00*112.94000*112.94000*112.95000*112.93000
05/12/2004 19:40:00*112.94000*112.99000*112.99000*112.94000
05/12/2004 19:45:00*112.99000*112.92000*113.06000*112.89000
05/12/2004 19:50:00*112.92000*112.87000*112.92000*112.86000
05/12/2004 19:55:00*112.87000*112.80000*112.88000*112.78000
05/12/2004 20:00:00*112.80000*112.91000*112.91000*112.80000
05/12/2004 20:05:00*112.91000*112.96000*112.98000*112.91000
05/12/2004 20:10:00*112.96000*112.94000*112.97000*112.94000
05/12/2004 20:15:00*112.94000*112.92000*112.95000*112.90000
05/12/2004 20:20:00*112.92000*113.01000*113.02000*112.91000
05/12/2004 20:25:00*113.01000*113.06000*113.08000*113.01000
05/12/2004 20:30:00*113.06000*112.99000*113.07000*112.96000
05/12/2004 20:35:00*112.99000*112.97000*112.99000*112.96000
05/12/2004 20:40:00*112.97000*113.08000*113.10000*112.97000
05/12/2004 20:45:00*113.08000*113.15000*113.19000*113.08000
05/12/2004 20:50:00*113.15000*113.15000*113.22000*113.13000
05/12/2004 20:55:00*113.15000*113.13000*113.17000*113.12000
05/12/2004 21:00:00*113.13000*113.13000*113.15000*113.12000
05/12/2004 21:05:00*113.13000*113.22000*113.25000*113.12000
05/12/2004 21:10:00*113.22000*113.22000*113.23000*113.17000
05/12/2004 21:15:00*113.22000*113.28000*113.29000*113.21000
05/12/2004 21:20:00*113.28000*113.49000*113.57000*113.24000
05/12/2004 21:25:00*113.49000*113.62000*113.72000*113.47000
05/12/2004 21:30:00*113.62000*113.55000*113.62000*113.51000
05/12/2004 21:35:00*113.55000*113.61000*113.66000*113.53000
05/12/2004 21:40:00*113.61000*113.60000*113.63000*113.56000
05/12/2004 21:45:00*113.60000*113.61000*113.63000*113.54000
05/12/2004 21:50:00*113.61000*113.81000*113.88000*113.61000
05/12/2004 21:55:00*113.81000*113.69000*113.83000*113.66000
05/12/2004 22:00:00*113.69000*113.65000*113.70000*113.64000
05/12/2004 22:05:00*113.65000*113.64000*113.67000*113.60000
05/12/2004 22:10:00*113.64000*113.70000*113.70000*113.64000
05/12/2004 22:15:00*113.70000*113.66000*113.75000*113.66000
05/12/2004 22:20:00*113.66000*113.66000*113.69000*113.63000
05/12/2004 22:25:00*113.66000*113.69000*113.72000*113.66000
05/12/2004 22:30:00*113.69000*113.66000*113.70000*113.65000
05/12/2004 22:35:00*113.66000*113.62000*113.66000*113.61000
05/12/2004 22:40:00*113.62000*113.64000*113.66000*113.61000
05/12/2004 22:45:00*113.64000*113.66000*113.67000*113.63000
05/12/2004 22:50:00*113.66000*113.65000*113.67000*113.65000
05/12/2004 22:55:00*113.65000*113.64000*113.68000*113.64000
05/12/2004 23:00:00*113.64000*113.61000*113.65000*113.61000
05/12/2004 23:05:00*113.61000*113.60000*113.63000*113.60000
05/12/2004 23:10:00*113.60000*113.61000*113.62000*113.60000
05/12/2004 23:15:00*113.61000*113.60000*113.62000*113.60000
05/12/2004 23:20:00*113.60000*113.62000*113.65000*113.59000
05/12/2004 23:25:00*113.62000*113.63000*113.64000*113.61000
05/12/2004 23:30:00*113.63000*113.62000*113.64000*113.60000
05/12/2004 23:35:00*113.62000*113.62000*113.64000*113.61000
05/12/2004 23:40:00*113.62000*113.65000*113.66000*113.62000
05/12/2004 23:45:00*113.65000*113.60000*113.65000*113.60000
05/12/2004 23:50:00*113.60000*113.60000*113.61000*113.59000
05/12/2004 23:55:00*113.60000*113.64000*113.65000*113.60000
05/13/2004 00:00:00*113.64000*113.66000*113.67000*113.62000
05/13/2004 00:05:00*113.66000*113.69000*113.69000*113.66000
05/13/2004 00:10:00*113.69000*113.71000*113.71000*113.68000
05/13/2004 00:15:00*113.71000*113.75000*113.75000*113.71000
05/13/2004 00:20:00*113.75000*113.72000*113.75000*113.71000
05/13/2004 00:25:00*113.72000*113.74000*113.74000*113.69000
05/13/2004 00:30:00*113.74000*113.77000*113.77000*113.74000
05/13/2004 00:35:00*113.77000*113.66000*113.80000*113.66000
05/13/2004 00:40:00*113.66000*113.70000*113.71000*113.65000
05/13/2004 00:45:00*113.70000*113.71000*113.71000*113.69000
05/13/2004 00:50:00*113.71000*113.70000*113.71000*113.69000
05/13/2004 00:55:00*113.70000*113.72000*113.72000*113.68000
05/13/2004 01:00:00*113.72000*113.84000*113.88000*113.71000
05/13/2004 01:05:00*113.84000*114.02000*114.02000*113.81000
05/13/2004 01:10:00*114.02000*113.94000*114.07000*113.92000
05/13/2004 01:15:00*113.94000*113.94000*113.95000*113.93000
05/13/2004 01:20:00*113.94000*113.94000*113.96000*113.88000
05/13/2004 01:25:00*113.94000*114.02000*114.03000*113.94000
05/13/2004 01:30:00*114.02000*114.00000*114.02000*113.94000
05/13/2004 01:35:00*114.00000*114.07000*114.08000*113.98000
05/13/2004 01:40:00*114.07000*113.94000*114.07000*113.94000
05/13/2004 01:45:00*113.94000*113.94000*113.97000*113.90000
05/13/2004 01:50:00*113.94000*113.93000*114.03000*113.92000
05/13/2004 01:55:00*113.93000*113.95000*113.98000*113.90000
05/13/2004 02:00:00*113.95000*113.97000*114.00000*113.92000
05/13/2004 02:05:00*113.97000*113.96000*114.04000*113.93000
05/13/2004 02:10:00*113.96000*113.96000*113.98000*113.93000
05/13/2004 02:15:00*113.96000*113.99000*114.05000*113.95000
05/13/2004 02:20:00*113.99000*113.99000*114.01000*113.96000
05/13/2004 02:25:00*113.99000*114.00000*114.00000*113.96000
05/13/2004 02:30:00*114.00000*114.08000*114.10000*113.99000
05/13/2004 02:35:00*114.08000*114.08000*114.15000*114.02000
05/13/2004 02:40:00*114.08000*114.02000*114.08000*113.99000
05/13/2004 02:45:00*114.02000*114.11000*114.16000*114.02000
05/13/2004 02:50:00*114.11000*114.08000*114.11000*114.04000
05/13/2004 02:55:00*114.08000*114.02000*114.08000*114.02000
05/13/2004 03:00:00*114.02000*114.02000*114.07000*113.98000
05/13/2004 03:05:00*114.02000*113.96000*114.04000*113.95000
05/13/2004 03:10:00*113.96000*113.95000*113.96000*113.89000
05/13/2004 03:15:00*113.95000*113.85000*113.95000*113.84000
05/13/2004 03:20:00*113.85000*113.82000*113.88000*113.82000
05/13/2004 03:25:00*113.82000*113.85000*113.85000*113.79000
05/13/2004 03:30:00*113.85000*113.84000*113.86000*113.81000
05/13/2004 03:35:00*113.84000*113.90000*113.92000*113.81000
05/13/2004 03:40:00*113.90000*113.92000*113.97000*113.90000
05/13/2004 03:45:00*113.92000*113.85000*113.92000*113.85000
05/13/2004 03:50:00*113.85000*113.89000*113.89000*113.85000
05/13/2004 03:55:00*113.89000*113.84000*113.89000*113.83000
05/13/2004 04:00:00*113.84000*113.81000*113.84000*113.80000
05/13/2004 04:05:00*113.81000*113.85000*113.85000*113.79000
05/13/2004 04:10:00*113.85000*113.91000*113.91000*113.84000
05/13/2004 04:15:00*113.91000*113.92000*113.96000*113.88000
05/13/2004 04:20:00*113.92000*113.93000*113.96000*113.92000
05/13/2004 04:25:00*113.93000*113.88000*113.93000*113.88000
05/13/2004 04:30:00*113.88000*113.93000*113.96000*113.88000
05/13/2004 04:35:00*113.93000*113.96000*113.97000*113.92000
05/13/2004 04:40:00*113.96000*113.92000*113.96000*113.92000
05/13/2004 04:45:00*113.92000*113.94000*113.96000*113.91000
05/13/2004 04:50:00*113.94000*113.88000*113.96000*113.88000
05/13/2004 04:55:00*113.88000*113.88000*113.92000*113.85000
05/13/2004 05:00:00*113.88000*113.87000*113.90000*113.86000
05/13/2004 05:05:00*113.87000*113.95000*113.95000*113.86000
05/13/2004 05:10:00*113.95000*113.93000*113.95000*113.89000
05/13/2004 05:15:00*113.93000*113.95000*113.96000*113.90000
05/13/2004 05:20:00*113.95000*113.99000*114.03000*113.95000
05/13/2004 05:25:00*113.99000*113.93000*113.99000*113.92000
05/13/2004 05:30:00*113.93000*114.03000*114.05000*113.93000
05/13/2004 05:35:00*114.03000*114.05000*114.05000*114.02000
05/13/2004 05:40:00*114.05000*114.08000*114.10000*114.04000
05/13/2004 05:45:00*114.08000*114.06000*114.10000*114.03000
05/13/2004 05:50:00*114.06000*114.16000*114.16000*114.06000
05/13/2004 05:55:00*114.16000*114.37000*114.38000*114.15000
05/13/2004 06:00:00*114.37000*114.24000*114.41000*114.24000
05/13/2004 06:05:00*114.24000*114.23000*114.26000*114.19000
05/13/2004 06:10:00*114.23000*114.27000*114.31000*114.21000
05/13/2004 06:15:00*114.27000*114.18000*114.30000*114.18000
05/13/2004 06:20:00*114.18000*114.16000*114.18000*114.11000
05/13/2004 06:25:00*114.16000*114.21000*114.22000*114.16000
05/13/2004 06:30:00*114.21000*114.13000*114.21000*114.13000
05/13/2004 06:35:00*114.13000*114.20000*114.21000*114.13000
05/13/2004 06:40:00*114.20000*114.20000*114.21000*114.17000
05/13/2004 06:45:00*114.20000*114.22000*114.22000*114.20000
05/13/2004 06:50:00*114.22000*114.26000*114.28000*114.22000
05/13/2004 06:55:00*114.26000*114.29000*114.30000*114.26000
05/13/2004 07:00:00*114.29000*114.29000*114.30000*114.27000
05/13/2004 07:05:00*114.29000*114.28000*114.29000*114.23000
05/13/2004 07:10:00*114.28000*114.31000*114.33000*114.28000
05/13/2004 07:15:00*114.31000*114.20000*114.33000*114.20000
05/13/2004 07:20:00*114.20000*114.21000*114.27000*114.20000
05/13/2004 07:25:00*114.21000*114.24000*114.30000*114.20000
05/13/2004 07:30:00*114.24000*114.31000*114.35000*114.24000
05/13/2004 07:35:00*114.31000*114.34000*114.34000*114.30000
05/13/2004 07:40:00*114.34000*114.32000*114.35000*114.29000
05/13/2004 07:45:00*114.32000*114.30000*114.33000*114.30000
05/13/2004 07:50:00*114.30000*114.28000*114.31000*114.28000
05/13/2004 07:55:00*114.28000*114.29000*114.31000*114.27000
05/13/2004 08:00:00*114.29000*114.29000*114.31000*114.29000
05/13/2004 08:05:00*114.29000*114.33000*114.33000*114.29000
05/13/2004 08:10:00*114.33000*114.29000*114.34000*114.29000
05/13/2004 08:15:00*114.29000*114.30000*114.34000*114.28000
05/13/2004 08:20:00*114.30000*114.31000*114.32000*114.30000
05/13/2004 08:25:00*114.31000*114.34000*114.36000*114.29000
05/13/2004 08:30:00*114.34000*114.31000*114.34000*114.18000
05/13/2004 08:35:00*114.31000*114.44000*114.45000*114.29000
05/13/2004 08:40:00*114.44000*114.45000*114.47000*114.43000
05/13/2004 08:45:00*114.45000*114.40000*114.45000*114.40000
05/13/2004 08:50:00*114.40000*114.42000*114.43000*114.38000
05/13/2004 08:55:00*114.42000*114.44000*114.45000*114.35000
05/13/2004 09:00:00*114.44000*114.48000*114.55000*114.43000
05/13/2004 09:05:00*114.48000*114.32000*114.49000*114.28000
05/13/2004 09:10:00*114.32000*114.31000*114.35000*114.30000
05/13/2004 09:15:00*114.31000*114.33000*114.34000*114.31000
05/13/2004 09:20:00*114.33000*114.40000*114.45000*114.33000
05/13/2004 09:25:00*114.40000*114.32000*114.43000*114.32000
05/13/2004 09:30:00*114.32000*114.43000*114.43000*114.32000
05/13/2004 09:35:00*114.43000*114.47000*114.47000*114.41000
05/13/2004 09:40:00*114.47000*114.49000*114.54000*114.47000
05/13/2004 09:45:00*114.49000*114.52000*114.55000*114.49000
05/13/2004 09:50:00*114.52000*114.56000*114.56000*114.51000
05/13/2004 09:55:00*114.56000*114.58000*114.60000*114.55000
05/13/2004 10:00:00*114.58000*114.50000*114.58000*114.50000
05/13/2004 10:05:00*114.50000*114.46000*114.53000*114.45000
05/13/2004 10:10:00*114.46000*114.49000*114.49000*114.44000
05/13/2004 10:15:00*114.49000*114.46000*114.54000*114.46000
05/13/2004 10:20:00*114.46000*114.47000*114.48000*114.40000
05/13/2004 10:25:00*114.47000*114.40000*114.47000*114.39000
05/13/2004 10:30:00*114.40000*114.44000*114.45000*114.39000
05/13/2004 10:35:00*114.44000*114.47000*114.50000*114.43000
05/13/2004 10:40:00*114.47000*114.38000*114.47000*114.38000
05/13/2004 10:45:00*114.38000*114.39000*114.44000*114.36000
05/13/2004 10:50:00*114.39000*114.35000*114.42000*114.34000
05/13/2004 10:55:00*114.35000*114.28000*114.39000*114.28000
05/13/2004 11:00:00*114.28000*114.31000*114.33000*114.28000
05/13/2004 11:05:00*114.31000*114.37000*114.38000*114.27000
05/13/2004 11:10:00*114.37000*114.37000*114.38000*114.34000
05/13/2004 11:15:00*114.37000*114.34000*114.37000*114.33000
05/13/2004 11:20:00*114.34000*114.33000*114.41000*114.32000
05/13/2004 11:25:00*114.33000*114.40000*114.44000*114.33000
05/13/2004 11:30:00*114.40000*114.37000*114.42000*114.31000
05/13/2004 11:35:00*114.37000*114.35000*114.40000*114.35000
05/13/2004 11:40:00*114.35000*114.36000*114.39000*114.33000
05/13/2004 11:45:00*114.36000*114.41000*114.43000*114.34000
05/13/2004 11:50:00*114.41000*114.34000*114.44000*114.34000
05/13/2004 11:55:00*114.34000*114.20000*114.34000*114.20000
05/13/2004 12:00:00*114.20000*114.25000*114.29000*114.20000
05/13/2004 12:05:00*114.25000*114.33000*114.36000*114.25000
05/13/2004 12:10:00*114.33000*114.36000*114.37000*114.27000
05/13/2004 12:15:00*114.36000*114.45000*114.45000*114.34000
05/13/2004 12:20:00*114.45000*114.40000*114.45000*114.40000
05/13/2004 12:25:00*114.40000*114.40000*114.42000*114.40000
05/13/2004 12:30:00*114.40000*114.44000*114.45000*114.40000
05/13/2004 12:35:00*114.44000*114.40000*114.44000*114.40000
05/13/2004 12:40:00*114.40000*114.42000*114.43000*114.38000
05/13/2004 12:45:00*114.42000*114.44000*114.44000*114.41000
05/13/2004 12:50:00*114.44000*114.47000*114.47000*114.42000
05/13/2004 12:55:00*114.47000*114.45000*114.48000*114.43000
05/13/2004 13:00:00*114.45000*114.44000*114.46000*114.43000
05/13/2004 13:05:00*114.44000*114.45000*114.47000*114.44000
05/13/2004 13:10:00*114.45000*114.47000*114.47000*114.45000
05/13/2004 13:15:00*114.47000*114.51000*114.51000*114.46000
05/13/2004 13:20:00*114.51000*114.50000*114.52000*114.49000
05/13/2004 13:25:00*114.50000*114.49000*114.51000*114.48000
05/13/2004 13:30:00*114.49000*114.55000*114.55000*114.48000
05/13/2004 13:35:00*114.55000*114.55000*114.57000*114.51000
05/13/2004 13:40:00*114.55000*114.56000*114.56000*114.53000
05/13/2004 13:45:00*114.56000*114.54000*114.57000*114.52000
05/13/2004 13:50:00*114.54000*114.52000*114.55000*114.51000
05/13/2004 13:55:00*114.52000*114.53000*114.55000*114.52000
05/13/2004 14:00:00*114.53000*114.51000*114.54000*114.49000
05/13/2004 14:05:00*114.51000*114.52000*114.52000*114.49000
05/13/2004 14:10:00*114.52000*114.51000*114.54000*114.49000
05/13/2004 14:15:00*114.51000*114.51000*114.52000*114.50000
05/13/2004 14:20:00*114.51000*114.47000*114.53000*114.47000
05/13/2004 14:25:00*114.47000*114.43000*114.48000*114.43000
05/13/2004 14:30:00*114.43000*114.40000*114.43000*114.39000
05/13/2004 14:35:00*114.40000*114.45000*114.45000*114.40000
05/13/2004 14:40:00*114.45000*114.42000*114.46000*114.41000
05/13/2004 14:45:00*114.42000*114.41000*114.43000*114.40000
05/13/2004 14:50:00*114.41000*114.47000*114.47000*114.40000
05/13/2004 14:55:00*114.47000*114.51000*114.52000*114.45000
05/13/2004 15:00:00*114.51000*114.53000*114.55000*114.51000
05/13/2004 15:05:00*114.53000*114.48000*114.55000*114.47000
05/13/2004 15:10:00*114.48000*114.46000*114.49000*114.46000
05/13/2004 15:15:00*114.46000*114.41000*114.46000*114.41000
05/13/2004 15:20:00*114.41000*114.44000*114.45000*114.41000
05/13/2004 15:25:00*114.44000*114.44000*114.46000*114.43000
05/13/2004 15:30:00*114.44000*114.41000*114.46000*114.41000
05/13/2004 15:35:00*114.41000*114.42000*114.44000*114.41000
05/13/2004 15:40:00*114.42000*114.40000*114.42000*114.39000
05/13/2004 15:45:00*114.40000*114.44000*114.45000*114.40000
05/13/2004 15:50:00*114.44000*114.49000*114.49000*114.42000
05/13/2004 15:55:00*114.49000*114.46000*114.49000*114.43000
05/13/2004 16:00:00*114.46000*114.49000*114.50000*114.45000
05/13/2004 16:05:00*114.49000*114.45000*114.50000*114.44000
05/13/2004 16:10:00*114.45000*114.47000*114.47000*114.44000
05/13/2004 16:15:00*114.47000*114.45000*114.48000*114.45000
05/13/2004 16:20:00*114.45000*114.51000*114.52000*114.45000
05/13/2004 16:25:00*114.51000*114.54000*114.56000*114.50000
05/13/2004 16:30:00*114.54000*114.56000*114.56000*114.54000
05/13/2004 16:35:00*114.56000*114.54000*114.57000*114.53000
05/13/2004 16:40:00*114.54000*114.52000*114.54000*114.51000
05/13/2004 16:45:00*114.52000*114.55000*114.55000*114.51000
05/13/2004 16:50:00*114.55000*114.51000*114.56000*114.50000
05/13/2004 16:55:00*114.51000*114.48000*114.52000*114.47000
05/13/2004 17:00:00*114.48000*114.49000*114.52000*114.46000
