05/13/2004 17:05:00*114.49000*114.49000*114.51000*114.47000
05/13/2004 17:10:00*114.49000*114.50000*114.51000*114.48000
05/13/2004 17:15:00*114.50000*114.52000*114.53000*114.49000
05/13/2004 17:20:00*114.52000*114.53000*114.54000*114.51000
05/13/2004 17:25:00*114.53000*114.55000*114.58000*114.53000
05/13/2004 17:30:00*114.55000*114.55000*114.57000*114.55000
05/13/2004 17:35:00*114.55000*114.61000*114.62000*114.55000
05/13/2004 17:40:00*114.61000*114.62000*114.63000*114.57000
05/13/2004 17:45:00*114.62000*114.65000*114.66000*114.61000
05/13/2004 17:50:00*114.65000*114.62000*114.67000*114.62000
05/13/2004 17:55:00*114.62000*114.62000*114.64000*114.60000
05/13/2004 18:00:00*114.62000*114.59000*114.63000*114.58000
05/13/2004 18:05:00*114.59000*114.52000*114.60000*114.51000
05/13/2004 18:10:00*114.52000*114.53000*114.55000*114.52000
05/13/2004 18:15:00*114.53000*114.53000*114.54000*114.52000
05/13/2004 18:20:00*114.53000*114.55000*114.57000*114.53000
05/13/2004 18:25:00*114.55000*114.57000*114.58000*114.54000
05/13/2004 18:30:00*114.57000*114.56000*114.58000*114.54000
05/13/2004 18:35:00*114.56000*114.55000*114.57000*114.54000
05/13/2004 18:40:00*114.55000*114.55000*114.56000*114.51000
05/13/2004 18:45:00*114.55000*114.55000*114.56000*114.53000
05/13/2004 18:50:00*114.55000*114.53000*114.56000*114.50000
05/13/2004 18:55:00*114.53000*114.59000*114.63000*114.53000
05/13/2004 19:00:00*114.59000*114.58000*114.60000*114.57000
05/13/2004 19:05:00*114.58000*114.56000*114.59000*114.56000
05/13/2004 19:10:00*114.56000*114.57000*114.58000*114.55000
05/13/2004 19:15:00*114.57000*114.58000*114.59000*114.57000
05/13/2004 19:20:00*114.58000*114.61000*114.62000*114.58000
05/13/2004 19:25:00*114.61000*114.60000*114.63000*114.57000
05/13/2004 19:30:00*114.60000*114.59000*114.60000*114.58000
05/13/2004 19:35:00*114.59000*114.61000*114.63000*114.59000
05/13/2004 19:40:00*114.61000*114.63000*114.65000*114.61000
05/13/2004 19:45:00*114.63000*114.61000*114.64000*114.58000
05/13/2004 19:50:00*114.61000*114.59000*114.63000*114.59000
05/13/2004 19:55:00*114.59000*114.58000*114.65000*114.58000
05/13/2004 20:00:00*114.58000*114.44000*114.58000*114.42000
05/13/2004 20:05:00*114.44000*114.40000*114.44000*114.37000
05/13/2004 20:10:00*114.40000*114.36000*114.40000*114.31000
05/13/2004 20:15:00*114.36000*114.30000*114.37000*114.25000
05/13/2004 20:20:00*114.30000*114.34000*114.35000*114.30000
05/13/2004 20:25:00*114.34000*114.36000*114.41000*114.34000
05/13/2004 20:30:00*114.36000*114.36000*114.39000*114.32000
05/13/2004 20:35:00*114.36000*114.35000*114.37000*114.33000
05/13/2004 20:40:00*114.35000*114.40000*114.43000*114.34000
05/13/2004 20:45:00*114.40000*114.43000*114.45000*114.40000
05/13/2004 20:50:00*114.43000*114.43000*114.44000*114.41000
05/13/2004 20:55:00*114.43000*114.51000*114.51000*114.43000
05/13/2004 21:00:00*114.51000*114.47000*114.52000*114.43000
05/13/2004 21:05:00*114.47000*114.35000*114.47000*114.35000
05/13/2004 21:10:00*114.35000*114.29000*114.36000*114.27000
05/13/2004 21:15:00*114.29000*114.31000*114.33000*114.28000
05/13/2004 21:20:00*114.31000*114.36000*114.36000*114.30000
05/13/2004 21:25:00*114.36000*114.33000*114.38000*114.33000
05/13/2004 21:30:00*114.33000*114.42000*114.43000*114.32000
05/13/2004 21:35:00*114.42000*114.43000*114.43000*114.39000
05/13/2004 21:40:00*114.43000*114.44000*114.47000*114.41000
05/13/2004 21:45:00*114.44000*114.40000*114.44000*114.39000
05/13/2004 21:50:00*114.40000*114.44000*114.44000*114.40000
05/13/2004 21:55:00*114.44000*114.46000*114.46000*114.42000
05/13/2004 22:00:00*114.46000*114.41000*114.46000*114.40000
05/13/2004 22:05:00*114.41000*114.45000*114.45000*114.40000
05/13/2004 22:10:00*114.45000*114.49000*114.50000*114.43000
05/13/2004 22:15:00*114.49000*114.56000*114.60000*114.47000
05/13/2004 22:20:00*114.56000*114.59000*114.65000*114.52000
05/13/2004 22:25:00*114.59000*114.67000*114.68000*114.59000
05/13/2004 22:30:00*114.67000*114.58000*114.67000*114.57000
05/13/2004 22:35:00*114.58000*114.58000*114.60000*114.57000
05/13/2004 22:40:00*114.58000*114.64000*114.65000*114.58000
05/13/2004 22:45:00*114.64000*114.72000*114.75000*114.64000
05/13/2004 22:50:00*114.72000*114.72000*114.75000*114.71000
05/13/2004 22:55:00*114.72000*114.66000*114.72000*114.64000
05/13/2004 23:00:00*114.66000*114.64000*114.68000*114.64000
05/13/2004 23:05:00*114.64000*114.66000*114.67000*114.64000
05/13/2004 23:10:00*114.66000*114.65000*114.67000*114.65000
05/13/2004 23:15:00*114.65000*114.65000*114.66000*114.64000
05/13/2004 23:20:00*114.65000*114.66000*114.66000*114.64000
05/13/2004 23:25:00*114.66000*114.67000*114.68000*114.65000
05/13/2004 23:30:00*114.67000*114.70000*114.70000*114.67000
05/13/2004 23:35:00*114.70000*114.74000*114.74000*114.69000
05/13/2004 23:40:00*114.74000*114.72000*114.74000*114.71000
05/13/2004 23:45:00*114.72000*114.71000*114.73000*114.68000
05/13/2004 23:50:00*114.71000*114.75000*114.76000*114.71000
05/13/2004 23:55:00*114.75000*114.67000*114.75000*114.66000
05/14/2004 00:00:00*114.67000*114.63000*114.68000*114.63000
05/14/2004 00:05:00*114.63000*114.71000*114.72000*114.62000
05/14/2004 00:10:00*114.71000*114.72000*114.72000*114.70000
05/14/2004 00:15:00*114.72000*114.72000*114.73000*114.70000
05/14/2004 00:20:00*114.72000*114.75000*114.76000*114.71000
05/14/2004 00:25:00*114.75000*114.68000*114.75000*114.68000
05/14/2004 00:30:00*114.68000*114.67000*114.68000*114.64000
05/14/2004 00:35:00*114.67000*114.67000*114.70000*114.66000
05/14/2004 00:40:00*114.67000*114.65000*114.68000*114.63000
05/14/2004 00:45:00*114.65000*114.64000*114.65000*114.62000
05/14/2004 00:50:00*114.64000*114.65000*114.65000*114.63000
05/14/2004 00:55:00*114.65000*114.63000*114.65000*114.61000
05/14/2004 01:00:00*114.63000*114.60000*114.63000*114.59000
05/14/2004 01:05:00*114.60000*114.61000*114.62000*114.59000
05/14/2004 01:10:00*114.61000*114.55000*114.61000*114.54000
05/14/2004 01:15:00*114.55000*114.54000*114.56000*114.53000
05/14/2004 01:20:00*114.54000*114.50000*114.55000*114.49000
05/14/2004 01:25:00*114.50000*114.52000*114.55000*114.50000
05/14/2004 01:30:00*114.52000*114.51000*114.52000*114.50000
05/14/2004 01:35:00*114.51000*114.54000*114.54000*114.50000
05/14/2004 01:40:00*114.54000*114.54000*114.55000*114.52000
05/14/2004 01:45:00*114.54000*114.52000*114.54000*114.49000
05/14/2004 01:50:00*114.52000*114.52000*114.52000*114.50000
05/14/2004 01:55:00*114.52000*114.50000*114.52000*114.50000
05/14/2004 02:00:00*114.50000*114.54000*114.55000*114.47000
05/14/2004 02:05:00*114.54000*114.55000*114.57000*114.54000
05/14/2004 02:10:00*114.55000*114.54000*114.55000*114.51000
05/14/2004 02:15:00*114.54000*114.47000*114.54000*114.46000
05/14/2004 02:20:00*114.47000*114.47000*114.49000*114.46000
05/14/2004 02:25:00*114.47000*114.41000*114.47000*114.36000
05/14/2004 02:30:00*114.41000*114.46000*114.46000*114.39000
05/14/2004 02:35:00*114.46000*114.45000*114.46000*114.42000
05/14/2004 02:40:00*114.45000*114.47000*114.47000*114.42000
05/14/2004 02:45:00*114.47000*114.42000*114.47000*114.39000
05/14/2004 02:50:00*114.42000*114.43000*114.43000*114.40000
05/14/2004 02:55:00*114.43000*114.44000*114.46000*114.41000
05/14/2004 03:00:00*114.44000*114.48000*114.52000*114.44000
05/14/2004 03:05:00*114.48000*114.47000*114.49000*114.45000
05/14/2004 03:10:00*114.47000*114.40000*114.47000*114.37000
05/14/2004 03:15:00*114.40000*114.45000*114.47000*114.40000
05/14/2004 03:20:00*114.45000*114.38000*114.46000*114.38000
05/14/2004 03:25:00*114.38000*114.38000*114.41000*114.35000
05/14/2004 03:30:00*114.38000*114.41000*114.41000*114.37000
05/14/2004 03:35:00*114.41000*114.37000*114.41000*114.37000
05/14/2004 03:40:00*114.37000*114.42000*114.42000*114.36000
05/14/2004 03:45:00*114.42000*114.56000*114.58000*114.42000
05/14/2004 03:50:00*114.56000*114.70000*114.72000*114.56000
05/14/2004 03:55:00*114.70000*114.65000*114.75000*114.63000
05/14/2004 04:00:00*114.65000*114.63000*114.66000*114.58000
05/14/2004 04:05:00*114.63000*114.73000*114.74000*114.62000
05/14/2004 04:10:00*114.73000*114.72000*114.74000*114.70000
05/14/2004 04:15:00*114.72000*114.71000*114.75000*114.69000
05/14/2004 04:20:00*114.71000*114.69000*114.75000*114.69000
05/14/2004 04:25:00*114.69000*114.66000*114.69000*114.60000
05/14/2004 04:30:00*114.66000*114.69000*114.69000*114.62000
05/14/2004 04:35:00*114.69000*114.66000*114.70000*114.65000
05/14/2004 04:40:00*114.66000*114.68000*114.69000*114.66000
05/14/2004 04:45:00*114.68000*114.70000*114.71000*114.67000
05/14/2004 04:50:00*114.70000*114.72000*114.72000*114.67000
05/14/2004 04:55:00*114.72000*114.70000*114.74000*114.67000
05/14/2004 05:00:00*114.70000*114.64000*114.72000*114.64000
05/14/2004 05:05:00*114.64000*114.65000*114.67000*114.64000
05/14/2004 05:10:00*114.65000*114.65000*114.66000*114.64000
05/14/2004 05:15:00*114.65000*114.59000*114.65000*114.59000
05/14/2004 05:20:00*114.59000*114.59000*114.61000*114.59000
05/14/2004 05:25:00*114.59000*114.59000*114.61000*114.57000
05/14/2004 05:30:00*114.59000*114.64000*114.65000*114.59000
05/14/2004 05:35:00*114.64000*114.67000*114.67000*114.63000
05/14/2004 05:40:00*114.67000*114.73000*114.80000*114.66000
05/14/2004 05:45:00*114.73000*114.69000*114.74000*114.68000
05/14/2004 05:50:00*114.69000*114.68000*114.71000*114.68000
05/14/2004 05:55:00*114.68000*114.65000*114.69000*114.63000
05/14/2004 06:00:00*114.65000*114.67000*114.71000*114.64000
05/14/2004 06:05:00*114.67000*114.71000*114.71000*114.66000
05/14/2004 06:10:00*114.71000*114.71000*114.75000*114.70000
05/14/2004 06:15:00*114.71000*114.74000*114.75000*114.71000
05/14/2004 06:20:00*114.74000*114.68000*114.75000*114.67000
05/14/2004 06:25:00*114.68000*114.79000*114.80000*114.68000
05/14/2004 06:30:00*114.79000*114.81000*114.81000*114.76000
05/14/2004 06:35:00*114.81000*114.76000*114.82000*114.73000
05/14/2004 06:40:00*114.76000*114.75000*114.77000*114.72000
05/14/2004 06:45:00*114.75000*114.75000*114.75000*114.73000
05/14/2004 06:50:00*114.75000*114.81000*114.81000*114.73000
05/14/2004 06:55:00*114.81000*114.75000*114.81000*114.75000
05/14/2004 07:00:00*114.75000*114.76000*114.76000*114.73000
05/14/2004 07:05:00*114.76000*114.77000*114.77000*114.74000
05/14/2004 07:10:00*114.77000*114.75000*114.77000*114.75000
05/14/2004 07:15:00*114.75000*114.72000*114.77000*114.71000
05/14/2004 07:20:00*114.72000*114.70000*114.72000*114.70000
05/14/2004 07:25:00*114.70000*114.72000*114.73000*114.70000
05/14/2004 07:30:00*114.72000*114.72000*114.73000*114.70000
05/14/2004 07:35:00*114.72000*114.68000*114.72000*114.68000
05/14/2004 07:40:00*114.68000*114.68000*114.70000*114.67000
05/14/2004 07:45:00*114.68000*114.70000*114.72000*114.68000
05/14/2004 07:50:00*114.70000*114.76000*114.76000*114.70000
05/14/2004 07:55:00*114.76000*114.72000*114.76000*114.71000
05/14/2004 08:00:00*114.72000*114.73000*114.74000*114.71000
05/14/2004 08:05:00*114.73000*114.80000*114.81000*114.70000
05/14/2004 08:10:00*114.80000*114.84000*114.85000*114.80000
05/14/2004 08:15:00*114.84000*114.81000*114.84000*114.79000
05/14/2004 08:20:00*114.81000*114.83000*114.85000*114.81000
05/14/2004 08:25:00*114.83000*114.81000*114.84000*114.75000
05/14/2004 08:30:00*114.81000*114.67000*114.84000*114.67000
05/14/2004 08:35:00*114.67000*114.60000*114.68000*114.60000
05/14/2004 08:40:00*114.60000*114.44000*114.63000*114.44000
05/14/2004 08:45:00*114.44000*114.40000*114.44000*114.39000
05/14/2004 08:50:00*114.40000*114.40000*114.49000*114.38000
05/14/2004 08:55:00*114.40000*114.32000*114.41000*114.32000
05/14/2004 09:00:00*114.32000*114.44000*114.44000*114.32000
05/14/2004 09:05:00*114.44000*114.45000*114.49000*114.40000
05/14/2004 09:10:00*114.45000*114.47000*114.50000*114.42000
05/14/2004 09:15:00*114.47000*114.53000*114.58000*114.47000
05/14/2004 09:20:00*114.53000*114.53000*114.57000*114.53000
05/14/2004 09:25:00*114.53000*114.49000*114.53000*114.48000
05/14/2004 09:30:00*114.49000*114.39000*114.50000*114.39000
05/14/2004 09:35:00*114.39000*114.40000*114.41000*114.36000
05/14/2004 09:40:00*114.40000*114.50000*114.50000*114.40000
05/14/2004 09:45:00*114.50000*114.34000*114.52000*114.33000
05/14/2004 09:50:00*114.34000*114.07000*114.35000*114.06000
05/14/2004 09:55:00*114.07000*114.00000*114.07000*113.94000
05/14/2004 10:00:00*114.00000*114.12000*114.14000*114.00000
05/14/2004 10:05:00*114.12000*114.14000*114.14000*114.08000
05/14/2004 10:10:00*114.14000*114.20000*114.25000*114.14000
05/14/2004 10:15:00*114.20000*114.21000*114.27000*114.20000
05/14/2004 10:20:00*114.21000*114.35000*114.36000*114.20000
05/14/2004 10:25:00*114.35000*114.37000*114.37000*114.28000
05/14/2004 10:30:00*114.37000*114.36000*114.39000*114.35000
05/14/2004 10:35:00*114.36000*114.39000*114.39000*114.35000
05/14/2004 10:40:00*114.39000*114.34000*114.41000*114.33000
05/14/2004 10:45:00*114.34000*114.23000*114.35000*114.23000
05/14/2004 10:50:00*114.23000*114.36000*114.37000*114.21000
05/14/2004 10:55:00*114.36000*114.39000*114.40000*114.33000
05/14/2004 11:00:00*114.39000*114.55000*114.55000*114.38000
05/14/2004 11:05:00*114.55000*114.64000*114.65000*114.54000
05/14/2004 11:10:00*114.64000*114.55000*114.67000*114.55000
05/14/2004 11:15:00*114.55000*114.57000*114.59000*114.55000
05/14/2004 11:20:00*114.57000*114.52000*114.57000*114.52000
05/14/2004 11:25:00*114.52000*114.54000*114.56000*114.52000
05/14/2004 11:30:00*114.54000*114.51000*114.55000*114.50000
05/14/2004 11:35:00*114.51000*114.52000*114.54000*114.49000
05/14/2004 11:40:00*114.52000*114.51000*114.54000*114.50000
05/14/2004 11:45:00*114.51000*114.42000*114.52000*114.42000
05/14/2004 11:50:00*114.42000*114.43000*114.44000*114.41000
05/14/2004 11:55:00*114.43000*114.28000*114.43000*114.26000
05/14/2004 12:00:00*114.28000*114.29000*114.31000*114.22000
05/14/2004 12:05:00*114.29000*114.33000*114.33000*114.29000
05/14/2004 12:10:00*114.33000*114.34000*114.37000*114.33000
05/14/2004 12:15:00*114.34000*114.34000*114.35000*114.33000
05/14/2004 12:20:00*114.34000*114.30000*114.37000*114.30000
05/14/2004 12:25:00*114.30000*114.25000*114.31000*114.25000
05/14/2004 12:30:00*114.25000*114.29000*114.30000*114.24000
05/14/2004 12:35:00*114.29000*114.25000*114.29000*114.24000
05/14/2004 12:40:00*114.25000*114.29000*114.29000*114.24000
05/14/2004 12:45:00*114.29000*114.25000*114.30000*114.25000
05/14/2004 12:50:00*114.25000*114.24000*114.28000*114.23000
05/14/2004 12:55:00*114.24000*114.27000*114.27000*114.23000
05/14/2004 13:00:00*114.27000*114.28000*114.30000*114.26000
05/14/2004 13:05:00*114.28000*114.24000*114.30000*114.24000
05/14/2004 13:10:00*114.24000*114.27000*114.28000*114.24000
05/14/2004 13:15:00*114.27000*114.27000*114.30000*114.27000
05/14/2004 13:20:00*114.27000*114.28000*114.29000*114.26000
05/14/2004 13:25:00*114.28000*114.30000*114.31000*114.28000
05/14/2004 13:30:00*114.30000*114.30000*114.31000*114.29000
05/14/2004 13:35:00*114.30000*114.24000*114.30000*114.24000
05/14/2004 13:40:00*114.24000*114.25000*114.26000*114.24000
05/14/2004 13:45:00*114.25000*114.23000*114.25000*114.22000
05/14/2004 13:50:00*114.23000*114.24000*114.25000*114.20000
05/14/2004 13:55:00*114.24000*114.25000*114.26000*114.20000
05/14/2004 14:00:00*114.25000*114.23000*114.27000*114.23000
05/14/2004 14:05:00*114.23000*114.25000*114.25000*114.21000
05/14/2004 14:10:00*114.25000*114.25000*114.25000*114.20000
05/14/2004 14:15:00*114.25000*114.22000*114.25000*114.22000
05/14/2004 14:20:00*114.22000*114.24000*114.25000*114.22000
05/14/2004 14:25:00*114.24000*114.26000*114.27000*114.24000
05/14/2004 14:30:00*114.26000*114.27000*114.28000*114.23000
05/14/2004 14:35:00*114.27000*114.23000*114.27000*114.22000
05/14/2004 14:40:00*114.23000*114.23000*114.25000*114.21000
05/14/2004 14:45:00*114.23000*114.19000*114.25000*114.18000
05/14/2004 14:50:00*114.19000*114.22000*114.22000*114.18000
05/14/2004 14:55:00*114.22000*114.21000*114.22000*114.18000
05/14/2004 15:00:00*114.21000*114.22000*114.23000*114.21000
05/14/2004 15:05:00*114.22000*114.18000*114.23000*114.18000
05/14/2004 15:10:00*114.18000*114.18000*114.19000*114.18000
05/14/2004 15:15:00*114.18000*114.20000*114.20000*114.18000
05/14/2004 15:20:00*114.20000*114.21000*114.22000*114.19000
05/14/2004 15:25:00*114.21000*114.21000*114.22000*114.20000
05/14/2004 15:30:00*114.21000*114.23000*114.23000*114.20000
05/14/2004 15:35:00*114.23000*114.21000*114.24000*114.21000
05/14/2004 15:40:00*114.21000*114.22000*114.23000*114.21000
05/14/2004 15:45:00*114.22000*114.22000*114.24000*114.20000
05/14/2004 15:50:00*114.22000*114.21000*114.22000*114.20000
05/14/2004 15:55:00*114.27000*114.25000*114.28000*114.23000
05/14/2004 16:00:00*114.28000*114.23000*114.30000*114.23000
05/14/2004 16:05:00*114.25000*114.31000*114.31000*114.23000
05/14/2004 16:10:00*114.24000*114.23000*114.30000*114.23000
05/14/2004 16:15:00*114.28000*114.26000*114.31000*114.24000
05/14/2004 16:20:00*114.29000*114.27000*114.30000*114.23000
05/14/2004 16:25:00*114.23000*114.22000*114.32000*114.22000
05/14/2004 16:30:00*114.23000*114.28000*114.31000*114.23000
05/14/2004 16:35:00*114.24000*114.23000*114.31000*114.22000
05/14/2004 16:40:00*114.24000*114.26000*114.28000*114.22000
05/14/2004 16:45:00*114.24000*114.27000*114.28000*114.21000
05/14/2004 16:50:00*114.22000*114.26000*114.37000*114.22000
05/14/2004 16:55:00*114.23000*114.23000*114.28000*114.18000
05/14/2004 17:00:00*114.24000*114.25000*114.38000*114.21000
