05/25/2004 17:05:00*111.67000*111.70000*111.70000*111.67000
05/25/2004 17:10:00*111.70000*111.73000*111.74000*111.70000
05/25/2004 17:15:00*111.73000*111.77000*111.84000*111.73000
05/25/2004 17:20:00*111.77000*111.82000*111.82000*111.77000
05/25/2004 17:25:00*111.82000*111.79000*111.82000*111.79000
05/25/2004 17:30:00*111.79000*111.73000*111.79000*111.73000
05/25/2004 17:35:00*111.73000*111.74000*111.76000*111.73000
05/25/2004 17:40:00*111.74000*111.75000*111.76000*111.73000
05/25/2004 17:45:00*111.75000*111.76000*111.77000*111.73000
05/25/2004 17:50:00*111.76000*111.77000*111.79000*111.76000
05/25/2004 17:55:00*111.77000*111.77000*111.79000*111.76000
05/25/2004 18:00:00*111.77000*111.74000*111.77000*111.73000
05/25/2004 18:05:00*111.74000*111.79000*111.80000*111.74000
05/25/2004 18:10:00*111.79000*111.86000*111.87000*111.79000
05/25/2004 18:15:00*111.86000*111.84000*111.87000*111.84000
05/25/2004 18:20:00*111.84000*111.84000*111.86000*111.83000
05/25/2004 18:25:00*111.84000*111.87000*111.87000*111.83000
05/25/2004 18:30:00*111.87000*111.87000*111.88000*111.87000
05/25/2004 18:35:00*111.87000*111.83000*111.87000*111.81000
05/25/2004 18:40:00*111.83000*111.82000*111.84000*111.81000
05/25/2004 18:45:00*111.82000*111.84000*111.85000*111.82000
05/25/2004 18:50:00*111.84000*111.85000*111.86000*111.84000
05/25/2004 18:55:00*111.85000*111.79000*111.86000*111.78000
05/25/2004 19:00:00*111.79000*111.80000*111.83000*111.78000
05/25/2004 19:05:00*111.80000*111.80000*111.83000*111.79000
05/25/2004 19:10:00*111.80000*111.84000*111.86000*111.80000
05/25/2004 19:15:00*111.84000*111.82000*111.84000*111.80000
05/25/2004 19:20:00*111.82000*111.82000*111.83000*111.80000
05/25/2004 19:25:00*111.82000*111.77000*111.82000*111.76000
05/25/2004 19:30:00*111.77000*111.75000*111.79000*111.75000
05/25/2004 19:35:00*111.75000*111.82000*111.82000*111.75000
05/25/2004 19:40:00*111.82000*111.80000*111.82000*111.79000
05/25/2004 19:45:00*111.80000*111.80000*111.84000*111.78000
05/25/2004 19:50:00*111.80000*111.80000*111.81000*111.71000
05/25/2004 19:55:00*111.80000*111.83000*111.89000*111.80000
05/25/2004 20:00:00*111.83000*111.75000*111.83000*111.73000
05/25/2004 20:05:00*111.75000*111.70000*111.79000*111.67000
05/25/2004 20:10:00*111.70000*111.70000*111.73000*111.70000
05/25/2004 20:15:00*111.70000*111.69000*111.70000*111.68000
05/25/2004 20:20:00*111.69000*111.80000*111.80000*111.68000
05/25/2004 20:25:00*111.80000*111.74000*111.80000*111.73000
05/25/2004 20:30:00*111.74000*111.75000*111.76000*111.74000
05/25/2004 20:35:00*111.75000*111.73000*111.76000*111.73000
05/25/2004 20:40:00*111.73000*111.70000*111.74000*111.70000
05/25/2004 20:45:00*111.70000*111.66000*111.71000*111.59000
05/25/2004 20:50:00*111.66000*111.72000*111.72000*111.66000
05/25/2004 20:55:00*111.72000*111.74000*111.74000*111.68000
05/25/2004 21:00:00*111.74000*111.82000*111.82000*111.70000
05/25/2004 21:05:00*111.82000*111.81000*111.83000*111.80000
05/25/2004 21:10:00*111.81000*111.81000*111.82000*111.78000
05/25/2004 21:15:00*111.81000*111.82000*111.84000*111.80000
05/25/2004 21:20:00*111.82000*111.75000*111.82000*111.73000
05/25/2004 21:25:00*111.75000*111.76000*111.80000*111.75000
05/25/2004 21:30:00*111.76000*111.74000*111.76000*111.73000
05/25/2004 21:35:00*111.74000*111.75000*111.78000*111.74000
05/25/2004 21:40:00*111.75000*111.74000*111.76000*111.74000
05/25/2004 21:45:00*111.74000*111.76000*111.76000*111.74000
05/25/2004 21:50:00*111.76000*111.73000*111.76000*111.72000
05/25/2004 21:55:00*111.73000*111.73000*111.76000*111.73000
05/25/2004 22:00:00*111.73000*111.73000*111.74000*111.71000
05/25/2004 22:05:00*111.73000*111.68000*111.73000*111.68000
05/25/2004 22:10:00*111.68000*111.72000*111.72000*111.68000
05/25/2004 22:15:00*111.72000*111.73000*111.73000*111.69000
05/25/2004 22:20:00*111.73000*111.80000*111.83000*111.73000
05/25/2004 22:25:00*111.80000*111.90000*111.92000*111.80000
05/25/2004 22:30:00*111.90000*111.89000*111.90000*111.88000
05/25/2004 22:35:00*111.89000*111.83000*111.90000*111.83000
05/25/2004 22:40:00*111.83000*111.77000*111.83000*111.75000
05/25/2004 22:45:00*111.77000*111.77000*111.77000*111.75000
05/25/2004 22:50:00*111.77000*111.77000*111.79000*111.77000
05/25/2004 22:55:00*111.77000*111.74000*111.78000*111.72000
05/25/2004 23:00:00*111.74000*111.77000*111.83000*111.74000
05/25/2004 23:05:00*111.77000*111.74000*111.78000*111.73000
05/25/2004 23:10:00*111.74000*111.74000*111.76000*111.74000
05/25/2004 23:15:00*111.74000*111.73000*111.75000*111.72000
05/25/2004 23:20:00*111.73000*111.74000*111.75000*111.73000
05/25/2004 23:25:00*111.74000*111.75000*111.78000*111.74000
05/25/2004 23:30:00*111.75000*111.70000*111.76000*111.67000
05/25/2004 23:35:00*111.70000*111.64000*111.70000*111.63000
05/25/2004 23:40:00*111.64000*111.62000*111.65000*111.60000
05/25/2004 23:45:00*111.62000*111.66000*111.66000*111.61000
05/25/2004 23:50:00*111.66000*111.71000*111.76000*111.66000
05/25/2004 23:55:00*111.71000*111.68000*111.72000*111.68000
05/26/2004 00:00:00*111.68000*111.58000*111.69000*111.55000
05/26/2004 00:05:00*111.58000*111.61000*111.61000*111.58000
05/26/2004 00:10:00*111.61000*111.61000*111.63000*111.59000
05/26/2004 00:15:00*111.61000*111.62000*111.64000*111.61000
05/26/2004 00:20:00*111.62000*111.64000*111.64000*111.61000
05/26/2004 00:25:00*111.64000*111.60000*111.65000*111.60000
05/26/2004 00:30:00*111.60000*111.60000*111.61000*111.59000
05/26/2004 00:35:00*111.60000*111.61000*111.62000*111.58000
05/26/2004 00:40:00*111.61000*111.65000*111.65000*111.60000
05/26/2004 00:45:00*111.65000*111.69000*111.69000*111.64000
05/26/2004 00:50:00*111.69000*111.69000*111.69000*111.68000
05/26/2004 00:55:00*111.69000*111.66000*111.69000*111.63000
05/26/2004 01:00:00*111.66000*111.68000*111.69000*111.65000
05/26/2004 01:05:00*111.68000*111.70000*111.70000*111.65000
05/26/2004 01:10:00*111.70000*111.70000*111.72000*111.69000
05/26/2004 01:15:00*111.70000*111.67000*111.70000*111.65000
05/26/2004 01:20:00*111.67000*111.68000*111.68000*111.65000
05/26/2004 01:25:00*111.68000*111.69000*111.70000*111.67000
05/26/2004 01:30:00*111.69000*111.66000*111.69000*111.65000
05/26/2004 01:35:00*111.66000*111.64000*111.66000*111.64000
05/26/2004 01:40:00*111.64000*111.64000*111.64000*111.63000
05/26/2004 01:45:00*111.64000*111.64000*111.67000*111.63000
05/26/2004 01:50:00*111.64000*111.69000*111.72000*111.64000
05/26/2004 01:55:00*111.69000*111.63000*111.69000*111.63000
05/26/2004 02:00:00*111.63000*111.65000*111.68000*111.62000
05/26/2004 02:05:00*111.65000*111.67000*111.67000*111.65000
05/26/2004 02:10:00*111.67000*111.72000*111.72000*111.65000
05/26/2004 02:15:00*111.72000*111.74000*111.76000*111.71000
05/26/2004 02:20:00*111.74000*111.75000*111.79000*111.74000
05/26/2004 02:25:00*111.75000*111.71000*111.75000*111.70000
05/26/2004 02:30:00*111.71000*111.70000*111.72000*111.68000
05/26/2004 02:35:00*111.70000*111.71000*111.71000*111.69000
05/26/2004 02:40:00*111.71000*111.70000*111.71000*111.68000
05/26/2004 02:45:00*111.70000*111.70000*111.70000*111.69000
05/26/2004 02:50:00*111.70000*111.65000*111.70000*111.64000
05/26/2004 02:55:00*111.65000*111.65000*111.68000*111.62000
05/26/2004 03:00:00*111.65000*111.62000*111.67000*111.61000
05/26/2004 03:05:00*111.62000*111.62000*111.64000*111.61000
05/26/2004 03:10:00*111.62000*111.46000*111.63000*111.43000
05/26/2004 03:15:00*111.46000*111.38000*111.46000*111.38000
05/26/2004 03:20:00*111.38000*111.35000*111.39000*111.35000
05/26/2004 03:25:00*111.35000*111.31000*111.36000*111.28000
05/26/2004 03:30:00*111.31000*111.42000*111.42000*111.30000
05/26/2004 03:35:00*111.42000*111.42000*111.44000*111.41000
05/26/2004 03:40:00*111.42000*111.45000*111.45000*111.40000
05/26/2004 03:45:00*111.45000*111.44000*111.45000*111.40000
05/26/2004 03:50:00*111.44000*111.46000*111.46000*111.43000
05/26/2004 03:55:00*111.46000*111.47000*111.48000*111.44000
05/26/2004 04:00:00*111.47000*111.43000*111.47000*111.42000
05/26/2004 04:05:00*111.43000*111.41000*111.45000*111.41000
05/26/2004 04:10:00*111.41000*111.40000*111.42000*111.40000
05/26/2004 04:15:00*111.40000*111.37000*111.41000*111.36000
05/26/2004 04:20:00*111.37000*111.38000*111.38000*111.36000
05/26/2004 04:25:00*111.38000*111.36000*111.39000*111.35000
05/26/2004 04:30:00*111.36000*111.35000*111.37000*111.34000
05/26/2004 04:35:00*111.35000*111.38000*111.39000*111.34000
05/26/2004 04:40:00*111.38000*111.41000*111.43000*111.36000
05/26/2004 04:45:00*111.41000*111.41000*111.44000*111.41000
05/26/2004 04:50:00*111.41000*111.39000*111.42000*111.39000
05/26/2004 04:55:00*111.39000*111.39000*111.39000*111.38000
05/26/2004 05:00:00*111.39000*111.35000*111.41000*111.35000
05/26/2004 05:05:00*111.35000*111.44000*111.45000*111.35000
05/26/2004 05:10:00*111.44000*111.45000*111.45000*111.41000
05/26/2004 05:15:00*111.45000*111.46000*111.46000*111.43000
05/26/2004 05:20:00*111.46000*111.47000*111.47000*111.45000
05/26/2004 05:25:00*111.47000*111.47000*111.48000*111.46000
05/26/2004 05:30:00*111.47000*111.38000*111.48000*111.36000
05/26/2004 05:35:00*111.38000*111.30000*111.39000*111.27000
05/26/2004 05:40:00*111.30000*111.26000*111.30000*111.24000
05/26/2004 05:45:00*111.26000*111.27000*111.27000*111.24000
05/26/2004 05:50:00*111.27000*111.28000*111.28000*111.26000
05/26/2004 05:55:00*111.28000*111.30000*111.30000*111.26000
05/26/2004 06:00:00*111.30000*111.34000*111.38000*111.30000
05/26/2004 06:05:00*111.34000*111.33000*111.38000*111.33000
05/26/2004 06:10:00*111.33000*111.35000*111.37000*111.32000
05/26/2004 06:15:00*111.35000*111.31000*111.36000*111.30000
05/26/2004 06:20:00*111.31000*111.34000*111.36000*111.31000
05/26/2004 06:25:00*111.34000*111.33000*111.34000*111.32000
05/26/2004 06:30:00*111.33000*111.37000*111.39000*111.32000
05/26/2004 06:35:00*111.37000*111.36000*111.39000*111.34000
05/26/2004 06:40:00*111.36000*111.42000*111.42000*111.36000
05/26/2004 06:45:00*111.42000*111.43000*111.43000*111.40000
05/26/2004 06:50:00*111.43000*111.41000*111.43000*111.41000
05/26/2004 06:55:00*111.41000*111.42000*111.42000*111.39000
05/26/2004 07:00:00*111.42000*111.42000*111.42000*111.40000
05/26/2004 07:05:00*111.42000*111.42000*111.43000*111.41000
05/26/2004 07:10:00*111.42000*111.41000*111.43000*111.39000
05/26/2004 07:15:00*111.41000*111.41000*111.41000*111.39000
05/26/2004 07:20:00*111.41000*111.40000*111.42000*111.40000
05/26/2004 07:25:00*111.40000*111.42000*111.42000*111.40000
05/26/2004 07:30:00*111.42000*111.43000*111.44000*111.42000
05/26/2004 07:35:00*111.43000*111.42000*111.44000*111.42000
05/26/2004 07:40:00*111.42000*111.44000*111.46000*111.39000
05/26/2004 07:45:00*111.44000*111.45000*111.46000*111.43000
05/26/2004 07:50:00*111.45000*111.42000*111.45000*111.42000
05/26/2004 07:55:00*111.42000*111.52000*111.57000*111.42000
05/26/2004 08:00:00*111.52000*111.56000*111.61000*111.52000
05/26/2004 08:05:00*111.56000*111.59000*111.62000*111.56000
05/26/2004 08:10:00*111.59000*111.55000*111.60000*111.55000
05/26/2004 08:15:00*111.55000*111.53000*111.56000*111.53000
05/26/2004 08:20:00*111.53000*111.58000*111.58000*111.49000
05/26/2004 08:25:00*111.58000*111.58000*111.59000*111.56000
05/26/2004 08:30:00*111.58000*111.48000*111.59000*111.47000
05/26/2004 08:35:00*111.48000*111.45000*111.49000*111.38000
05/26/2004 08:40:00*111.45000*111.42000*111.50000*111.42000
05/26/2004 08:45:00*111.42000*111.37000*111.44000*111.34000
05/26/2004 08:50:00*111.37000*111.41000*111.45000*111.35000
05/26/2004 08:55:00*111.41000*111.34000*111.42000*111.31000
05/26/2004 09:00:00*111.34000*111.34000*111.35000*111.29000
05/26/2004 09:05:00*111.34000*111.41000*111.42000*111.34000
05/26/2004 09:10:00*111.41000*111.47000*111.48000*111.39000
05/26/2004 09:15:00*111.47000*111.48000*111.49000*111.46000
05/26/2004 09:20:00*111.48000*111.52000*111.53000*111.47000
05/26/2004 09:25:00*111.52000*111.52000*111.55000*111.49000
05/26/2004 09:30:00*111.52000*111.47000*111.52000*111.45000
05/26/2004 09:35:00*111.47000*111.46000*111.49000*111.45000
05/26/2004 09:40:00*111.46000*111.40000*111.47000*111.40000
05/26/2004 09:45:00*111.40000*111.47000*111.48000*111.38000
05/26/2004 09:50:00*111.47000*111.44000*111.48000*111.44000
05/26/2004 09:55:00*111.44000*111.45000*111.46000*111.41000
05/26/2004 10:00:00*111.45000*111.43000*111.49000*111.43000
05/26/2004 10:05:00*111.43000*111.33000*111.44000*111.33000
05/26/2004 10:10:00*111.33000*111.38000*111.38000*111.30000
05/26/2004 10:15:00*111.38000*111.38000*111.40000*111.35000
05/26/2004 10:20:00*111.38000*111.44000*111.48000*111.38000
05/26/2004 10:25:00*111.44000*111.43000*111.45000*111.41000
05/26/2004 10:30:00*111.43000*111.39000*111.43000*111.35000
05/26/2004 10:35:00*111.39000*111.47000*111.47000*111.38000
05/26/2004 10:40:00*111.47000*111.48000*111.48000*111.44000
05/26/2004 10:45:00*111.48000*111.50000*111.54000*111.48000
05/26/2004 10:50:00*111.50000*111.60000*111.61000*111.50000
05/26/2004 10:55:00*111.60000*111.58000*111.65000*111.55000
05/26/2004 11:00:00*111.58000*111.54000*111.61000*111.54000
05/26/2004 11:05:00*111.54000*111.53000*111.55000*111.51000
05/26/2004 11:10:00*111.53000*111.57000*111.57000*111.51000
05/26/2004 11:15:00*111.57000*111.68000*111.68000*111.56000
05/26/2004 11:20:00*111.68000*111.66000*111.72000*111.62000
05/26/2004 11:25:00*111.66000*111.70000*111.70000*111.63000
05/26/2004 11:30:00*111.70000*111.64000*111.72000*111.63000
05/26/2004 11:35:00*111.64000*111.64000*111.67000*111.63000
05/26/2004 11:40:00*111.64000*111.66000*111.71000*111.63000
05/26/2004 11:45:00*111.66000*111.61000*111.67000*111.60000
05/26/2004 11:50:00*111.61000*111.62000*111.65000*111.61000
05/26/2004 11:55:00*111.62000*111.66000*111.67000*111.62000
05/26/2004 12:00:00*111.66000*111.66000*111.67000*111.61000
05/26/2004 12:05:00*111.66000*111.65000*111.67000*111.65000
05/26/2004 12:10:00*111.65000*111.69000*111.69000*111.65000
05/26/2004 12:15:00*111.69000*111.78000*111.79000*111.68000
05/26/2004 12:20:00*111.78000*111.71000*111.78000*111.70000
05/26/2004 12:25:00*111.71000*111.76000*111.76000*111.71000
05/26/2004 12:30:00*111.76000*111.70000*111.76000*111.70000
05/26/2004 12:35:00*111.70000*111.67000*111.72000*111.67000
05/26/2004 12:40:00*111.67000*111.66000*111.69000*111.65000
05/26/2004 12:45:00*111.66000*111.67000*111.68000*111.66000
05/26/2004 12:50:00*111.67000*111.70000*111.71000*111.67000
05/26/2004 12:55:00*111.70000*111.74000*111.74000*111.70000
05/26/2004 13:00:00*111.74000*111.66000*111.74000*111.66000
05/26/2004 13:05:00*111.66000*111.70000*111.70000*111.65000
05/26/2004 13:10:00*111.70000*111.71000*111.72000*111.68000
05/26/2004 13:15:00*111.71000*111.68000*111.72000*111.68000
05/26/2004 13:20:00*111.68000*111.69000*111.70000*111.67000
05/26/2004 13:25:00*111.69000*111.66000*111.70000*111.65000
05/26/2004 13:30:00*111.66000*111.66000*111.66000*111.64000
05/26/2004 13:35:00*111.66000*111.65000*111.67000*111.64000
05/26/2004 13:40:00*111.65000*111.66000*111.67000*111.64000
05/26/2004 13:45:00*111.66000*111.67000*111.69000*111.65000
05/26/2004 13:50:00*111.67000*111.66000*111.69000*111.65000
05/26/2004 13:55:00*111.66000*111.66000*111.67000*111.63000
05/26/2004 14:00:00*111.66000*111.66000*111.67000*111.61000
05/26/2004 14:05:00*111.66000*111.66000*111.71000*111.64000
05/26/2004 14:10:00*111.66000*111.68000*111.68000*111.64000
05/26/2004 14:15:00*111.68000*111.66000*111.68000*111.65000
05/26/2004 14:20:00*111.66000*111.66000*111.67000*111.65000
05/26/2004 14:25:00*111.66000*111.66000*111.68000*111.64000
05/26/2004 14:30:00*111.66000*111.65000*111.67000*111.64000
05/26/2004 14:35:00*111.65000*111.66000*111.67000*111.64000
05/26/2004 14:40:00*111.66000*111.69000*111.69000*111.64000
05/26/2004 14:45:00*111.69000*111.68000*111.70000*111.68000
05/26/2004 14:50:00*111.68000*111.70000*111.72000*111.68000
05/26/2004 14:55:00*111.70000*111.74000*111.75000*111.69000
05/26/2004 15:00:00*111.74000*111.76000*111.78000*111.72000
05/26/2004 15:05:00*111.76000*111.76000*111.77000*111.73000
05/26/2004 15:10:00*111.76000*111.76000*111.76000*111.73000
05/26/2004 15:15:00*111.76000*111.79000*111.79000*111.75000
05/26/2004 15:20:00*111.79000*111.77000*111.79000*111.76000
05/26/2004 15:25:00*111.77000*111.83000*111.86000*111.76000
05/26/2004 15:30:00*111.83000*111.82000*111.85000*111.82000
05/26/2004 15:35:00*111.82000*111.83000*111.84000*111.81000
05/26/2004 15:40:00*111.83000*111.91000*111.93000*111.82000
05/26/2004 15:45:00*111.91000*111.89000*111.92000*111.89000
05/26/2004 15:50:00*111.89000*111.91000*111.92000*111.88000
05/26/2004 15:55:00*111.91000*111.87000*111.92000*111.87000
05/26/2004 16:00:00*111.87000*111.86000*111.89000*111.86000
05/26/2004 16:05:00*111.86000*111.88000*111.88000*111.86000
05/26/2004 16:10:00*111.88000*111.91000*111.91000*111.88000
05/26/2004 16:15:00*111.91000*111.93000*111.93000*111.89000
05/26/2004 16:20:00*111.93000*111.94000*111.96000*111.93000
05/26/2004 16:25:00*111.94000*111.94000*111.95000*111.94000
05/26/2004 16:30:00*111.94000*111.92000*111.95000*111.92000
05/26/2004 16:35:00*111.92000*111.89000*111.93000*111.89000
05/26/2004 16:40:00*111.89000*111.90000*111.91000*111.89000
05/26/2004 16:45:00*111.90000*111.89000*111.92000*111.89000
05/26/2004 16:50:00*111.89000*111.89000*111.90000*111.88000
05/26/2004 16:55:00*111.89000*111.89000*111.90000*111.88000
05/26/2004 17:00:00*111.89000*111.88000*111.90000*111.87000
