06/17/2004 17:05:00*109.59000*109.59000*109.61000*109.59000
06/17/2004 17:10:00*109.59000*109.58000*109.60000*109.57000
06/17/2004 17:15:00*109.58000*109.58000*109.59000*109.56000
06/17/2004 17:20:00*109.58000*109.57000*109.58000*109.57000
06/17/2004 17:25:00*109.57000*109.55000*109.58000*109.55000
06/17/2004 17:30:00*109.55000*109.48000*109.55000*109.46000
06/17/2004 17:35:00*109.48000*109.46000*109.48000*109.43000
06/17/2004 17:40:00*109.46000*109.46000*109.48000*109.45000
06/17/2004 17:45:00*109.46000*109.51000*109.53000*109.45000
06/17/2004 17:50:00*109.51000*109.59000*109.61000*109.51000
06/17/2004 17:55:00*109.59000*109.52000*109.60000*109.51000
06/17/2004 18:00:00*109.52000*109.53000*109.53000*109.52000
06/17/2004 18:05:00*109.53000*109.54000*109.55000*109.52000
06/17/2004 18:10:00*109.54000*109.50000*109.55000*109.49000
06/17/2004 18:15:00*109.50000*109.48000*109.51000*109.47000
06/17/2004 18:20:00*109.48000*109.48000*109.49000*109.47000
06/17/2004 18:25:00*109.48000*109.50000*109.51000*109.48000
06/17/2004 18:30:00*109.50000*109.55000*109.58000*109.49000
06/17/2004 18:35:00*109.55000*109.51000*109.55000*109.50000
06/17/2004 18:40:00*109.51000*109.52000*109.53000*109.49000
06/17/2004 18:45:00*109.52000*109.56000*109.57000*109.52000
06/17/2004 18:50:00*109.56000*109.55000*109.56000*109.54000
06/17/2004 18:55:00*109.55000*109.60000*109.66000*109.55000
06/17/2004 19:00:00*109.60000*109.63000*109.63000*109.60000
06/17/2004 19:05:00*109.63000*109.65000*109.65000*109.61000
06/17/2004 19:10:00*109.65000*109.63000*109.66000*109.61000
06/17/2004 19:15:00*109.63000*109.63000*109.66000*109.63000
06/17/2004 19:20:00*109.63000*109.66000*109.72000*109.63000
06/17/2004 19:25:00*109.66000*109.64000*109.66000*109.63000
06/17/2004 19:30:00*109.64000*109.60000*109.65000*109.60000
06/17/2004 19:35:00*109.60000*109.57000*109.60000*109.53000
06/17/2004 19:40:00*109.57000*109.57000*109.58000*109.56000
06/17/2004 19:45:00*109.57000*109.56000*109.58000*109.55000
06/17/2004 19:50:00*109.56000*109.52000*109.56000*109.50000
06/17/2004 19:55:00*109.52000*109.51000*109.52000*109.50000
06/17/2004 20:00:00*109.51000*109.51000*109.55000*109.50000
06/17/2004 20:05:00*109.51000*109.56000*109.56000*109.51000
06/17/2004 20:10:00*109.56000*109.55000*109.57000*109.53000
06/17/2004 20:15:00*109.55000*109.55000*109.58000*109.55000
06/17/2004 20:20:00*109.55000*109.60000*109.60000*109.55000
06/17/2004 20:25:00*109.60000*109.60000*109.62000*109.58000
06/17/2004 20:30:00*109.60000*109.59000*109.63000*109.59000
06/17/2004 20:35:00*109.59000*109.62000*109.63000*109.59000
06/17/2004 20:40:00*109.62000*109.67000*109.68000*109.61000
06/17/2004 20:45:00*109.67000*109.67000*109.70000*109.66000
06/17/2004 20:50:00*109.67000*109.65000*109.69000*109.64000
06/17/2004 20:55:00*109.65000*109.61000*109.66000*109.59000
06/17/2004 21:00:00*109.61000*109.53000*109.61000*109.53000
06/17/2004 21:05:00*109.53000*109.54000*109.55000*109.52000
06/17/2004 21:10:00*109.54000*109.56000*109.57000*109.53000
06/17/2004 21:15:00*109.56000*109.50000*109.57000*109.50000
06/17/2004 21:20:00*109.50000*109.42000*109.50000*109.40000
06/17/2004 21:25:00*109.42000*109.39000*109.42000*109.34000
06/17/2004 21:30:00*109.39000*109.41000*109.41000*109.38000
06/17/2004 21:35:00*109.41000*109.42000*109.43000*109.41000
06/17/2004 21:40:00*109.42000*109.45000*109.45000*109.42000
06/17/2004 21:45:00*109.45000*109.50000*109.51000*109.45000
06/17/2004 21:50:00*109.50000*109.47000*109.51000*109.47000
06/17/2004 21:55:00*109.47000*109.44000*109.47000*109.44000
06/17/2004 22:00:00*109.44000*109.47000*109.47000*109.44000
06/17/2004 22:05:00*109.47000*109.47000*109.47000*109.43000
06/17/2004 22:10:00*109.47000*109.44000*109.47000*109.44000
06/17/2004 22:15:00*109.44000*109.48000*109.48000*109.44000
06/17/2004 22:20:00*109.48000*109.40000*109.49000*109.40000
06/17/2004 22:25:00*109.40000*109.44000*109.45000*109.40000
06/17/2004 22:30:00*109.44000*109.43000*109.46000*109.42000
06/17/2004 22:35:00*109.43000*109.44000*109.45000*109.43000
06/17/2004 22:40:00*109.44000*109.40000*109.44000*109.39000
06/17/2004 22:45:00*109.40000*109.40000*109.42000*109.39000
06/17/2004 22:50:00*109.40000*109.33000*109.41000*109.28000
06/17/2004 22:55:00*109.33000*109.33000*109.34000*109.32000
06/17/2004 23:00:00*109.33000*109.40000*109.41000*109.33000
06/17/2004 23:05:00*109.40000*109.44000*109.45000*109.39000
06/17/2004 23:10:00*109.44000*109.44000*109.47000*109.43000
06/17/2004 23:15:00*109.44000*109.43000*109.44000*109.42000
06/17/2004 23:20:00*109.43000*109.42000*109.44000*109.42000
06/17/2004 23:25:00*109.42000*109.41000*109.43000*109.39000
06/17/2004 23:30:00*109.41000*109.41000*109.42000*109.36000
06/17/2004 23:35:00*109.41000*109.50000*109.51000*109.40000
06/17/2004 23:40:00*109.50000*109.50000*109.52000*109.46000
06/17/2004 23:45:00*109.50000*109.52000*109.54000*109.50000
06/17/2004 23:50:00*109.52000*109.50000*109.53000*109.49000
06/17/2004 23:55:00*109.50000*109.60000*109.60000*109.50000
06/18/2004 00:00:00*109.60000*109.59000*109.60000*109.56000
06/18/2004 00:05:00*109.59000*109.65000*109.66000*109.58000
06/18/2004 00:10:00*109.65000*109.67000*109.67000*109.64000
06/18/2004 00:15:00*109.67000*109.70000*109.70000*109.67000
06/18/2004 00:20:00*109.70000*109.62000*109.71000*109.61000
06/18/2004 00:25:00*109.62000*109.61000*109.62000*109.57000
06/18/2004 00:30:00*109.61000*109.59000*109.62000*109.58000
06/18/2004 00:35:00*109.59000*109.56000*109.59000*109.56000
06/18/2004 00:40:00*109.56000*109.52000*109.56000*109.52000
06/18/2004 00:45:00*109.52000*109.61000*109.61000*109.51000
06/18/2004 00:50:00*109.61000*109.65000*109.65000*109.60000
06/18/2004 00:55:00*109.65000*109.63000*109.65000*109.62000
06/18/2004 01:00:00*109.63000*109.65000*109.67000*109.62000
06/18/2004 01:05:00*109.65000*109.60000*109.65000*109.57000
06/18/2004 01:10:00*109.60000*109.54000*109.61000*109.53000
06/18/2004 01:15:00*109.54000*109.46000*109.54000*109.46000
06/18/2004 01:20:00*109.46000*109.45000*109.51000*109.45000
06/18/2004 01:25:00*109.45000*109.49000*109.50000*109.43000
06/18/2004 01:30:00*109.49000*109.50000*109.52000*109.46000
06/18/2004 01:35:00*109.50000*109.47000*109.52000*109.47000
06/18/2004 01:40:00*109.47000*109.45000*109.47000*109.43000
06/18/2004 01:45:00*109.45000*109.47000*109.47000*109.44000
06/18/2004 01:50:00*109.47000*109.42000*109.50000*109.42000
06/18/2004 01:55:00*109.42000*109.48000*109.48000*109.41000
06/18/2004 02:00:00*109.48000*109.45000*109.48000*109.41000
06/18/2004 02:05:00*109.45000*109.53000*109.54000*109.44000
06/18/2004 02:10:00*109.53000*109.47000*109.54000*109.47000
06/18/2004 02:15:00*109.47000*109.51000*109.51000*109.46000
06/18/2004 02:20:00*109.51000*109.51000*109.52000*109.49000
06/18/2004 02:25:00*109.51000*109.54000*109.57000*109.51000
06/18/2004 02:30:00*109.54000*109.51000*109.59000*109.50000
06/18/2004 02:35:00*109.51000*109.48000*109.52000*109.47000
06/18/2004 02:40:00*109.48000*109.49000*109.50000*109.45000
06/18/2004 02:45:00*109.49000*109.49000*109.52000*109.49000
06/18/2004 02:50:00*109.49000*109.46000*109.54000*109.46000
06/18/2004 02:55:00*109.46000*109.42000*109.47000*109.41000
06/18/2004 03:00:00*109.42000*109.45000*109.45000*109.42000
06/18/2004 03:05:00*109.45000*109.55000*109.55000*109.44000
06/18/2004 03:10:00*109.55000*109.50000*109.57000*109.48000
06/18/2004 03:15:00*109.50000*109.46000*109.50000*109.42000
06/18/2004 03:20:00*109.46000*109.46000*109.49000*109.44000
06/18/2004 03:25:00*109.46000*109.46000*109.47000*109.45000
06/18/2004 03:30:00*109.46000*109.47000*109.47000*109.45000
06/18/2004 03:35:00*109.47000*109.52000*109.52000*109.46000
06/18/2004 03:40:00*109.52000*109.47000*109.53000*109.46000
06/18/2004 03:45:00*109.47000*109.60000*109.60000*109.46000
06/18/2004 03:50:00*109.60000*109.53000*109.61000*109.51000
06/18/2004 03:55:00*109.53000*109.50000*109.54000*109.50000
06/18/2004 04:00:00*109.50000*109.58000*109.58000*109.50000
06/18/2004 04:05:00*109.58000*109.59000*109.60000*109.57000
06/18/2004 04:10:00*109.59000*109.55000*109.59000*109.49000
06/18/2004 04:15:00*109.55000*109.48000*109.55000*109.47000
06/18/2004 04:20:00*109.48000*109.52000*109.54000*109.48000
06/18/2004 04:25:00*109.52000*109.49000*109.54000*109.47000
06/18/2004 04:30:00*109.49000*109.45000*109.49000*109.45000
06/18/2004 04:35:00*109.45000*109.47000*109.47000*109.43000
06/18/2004 04:40:00*109.47000*109.44000*109.47000*109.43000
06/18/2004 04:45:00*109.44000*109.41000*109.44000*109.39000
06/18/2004 04:50:00*109.41000*109.41000*109.43000*109.39000
06/18/2004 04:55:00*109.41000*109.32000*109.41000*109.28000
06/18/2004 05:00:00*109.32000*109.32000*109.36000*109.31000
06/18/2004 05:05:00*109.32000*109.35000*109.35000*109.32000
06/18/2004 05:10:00*109.35000*109.37000*109.37000*109.34000
06/18/2004 05:15:00*109.37000*109.42000*109.43000*109.37000
06/18/2004 05:20:00*109.42000*109.43000*109.45000*109.41000
06/18/2004 05:25:00*109.43000*109.38000*109.43000*109.38000
06/18/2004 05:30:00*109.38000*109.35000*109.39000*109.35000
06/18/2004 05:35:00*109.35000*109.28000*109.36000*109.28000
06/18/2004 05:40:00*109.28000*109.31000*109.31000*109.28000
06/18/2004 05:45:00*109.31000*109.27000*109.32000*109.26000
06/18/2004 05:50:00*109.27000*109.26000*109.28000*109.26000
06/18/2004 05:55:00*109.26000*109.26000*109.29000*109.24000
06/18/2004 06:00:00*109.26000*109.33000*109.33000*109.25000
06/18/2004 06:05:00*109.33000*109.31000*109.33000*109.30000
06/18/2004 06:10:00*109.31000*109.35000*109.35000*109.30000
06/18/2004 06:15:00*109.35000*109.26000*109.37000*109.26000
06/18/2004 06:20:00*109.26000*109.25000*109.27000*109.25000
06/18/2004 06:25:00*109.25000*109.31000*109.35000*109.25000
06/18/2004 06:30:00*109.31000*109.28000*109.31000*109.27000
06/18/2004 06:35:00*109.28000*109.24000*109.28000*109.24000
06/18/2004 06:40:00*109.24000*109.26000*109.26000*109.24000
06/18/2004 06:45:00*109.26000*109.26000*109.27000*109.25000
06/18/2004 06:50:00*109.26000*109.21000*109.27000*109.20000
06/18/2004 06:55:00*109.21000*109.15000*109.24000*109.15000
06/18/2004 07:00:00*109.15000*109.15000*109.16000*109.14000
06/18/2004 07:05:00*109.15000*109.13000*109.17000*109.13000
06/18/2004 07:10:00*109.13000*109.08000*109.14000*109.07000
06/18/2004 07:15:00*109.08000*109.01000*109.09000*109.00000
06/18/2004 07:20:00*109.01000*109.05000*109.05000*109.00000
06/18/2004 07:25:00*109.05000*109.06000*109.08000*109.02000
06/18/2004 07:30:00*109.06000*109.03000*109.10000*109.02000
06/18/2004 07:35:00*109.03000*108.99000*109.05000*108.99000
06/18/2004 07:40:00*108.99000*108.83000*109.00000*108.80000
06/18/2004 07:45:00*108.83000*108.86000*108.91000*108.83000
06/18/2004 07:50:00*108.86000*108.92000*108.94000*108.84000
06/18/2004 07:55:00*108.92000*108.93000*108.96000*108.91000
06/18/2004 08:00:00*108.93000*109.00000*109.02000*108.93000
06/18/2004 08:05:00*109.00000*109.10000*109.15000*108.99000
06/18/2004 08:10:00*109.10000*109.11000*109.14000*109.08000
06/18/2004 08:15:00*109.11000*109.01000*109.12000*108.97000
06/18/2004 08:20:00*109.01000*108.92000*109.04000*108.92000
06/18/2004 08:25:00*108.92000*108.93000*108.94000*108.90000
06/18/2004 08:30:00*108.93000*108.70000*108.96000*108.70000
06/18/2004 08:35:00*108.70000*108.74000*108.79000*108.70000
06/18/2004 08:40:00*108.74000*108.80000*108.84000*108.74000
06/18/2004 08:45:00*108.80000*108.80000*108.85000*108.78000
06/18/2004 08:50:00*108.80000*108.95000*108.99000*108.80000
06/18/2004 08:55:00*108.95000*108.94000*109.03000*108.92000
06/18/2004 09:00:00*108.94000*109.02000*109.02000*108.93000
06/18/2004 09:05:00*109.02000*109.04000*109.05000*108.99000
06/18/2004 09:10:00*109.04000*108.98000*109.04000*108.96000
06/18/2004 09:15:00*108.98000*108.87000*108.98000*108.87000
06/18/2004 09:20:00*108.87000*108.91000*108.91000*108.85000
06/18/2004 09:25:00*108.91000*108.90000*108.92000*108.86000
06/18/2004 09:30:00*108.90000*108.95000*108.95000*108.89000
06/18/2004 09:35:00*108.95000*108.90000*108.99000*108.89000
06/18/2004 09:40:00*108.90000*108.82000*108.91000*108.82000
06/18/2004 09:45:00*108.82000*108.76000*108.83000*108.71000
06/18/2004 09:50:00*108.76000*108.80000*108.82000*108.73000
06/18/2004 09:55:00*108.80000*108.81000*108.87000*108.78000
06/18/2004 10:00:00*108.81000*108.65000*108.82000*108.62000
06/18/2004 10:05:00*108.65000*108.64000*108.69000*108.56000
06/18/2004 10:10:00*108.64000*108.63000*108.64000*108.59000
06/18/2004 10:15:00*108.63000*108.59000*108.70000*108.59000
06/18/2004 10:20:00*108.59000*108.65000*108.66000*108.59000
06/18/2004 10:25:00*108.65000*108.61000*108.69000*108.61000
06/18/2004 10:30:00*108.61000*108.73000*108.77000*108.61000
06/18/2004 10:35:00*108.73000*108.82000*108.83000*108.73000
06/18/2004 10:40:00*108.82000*108.67000*108.82000*108.64000
06/18/2004 10:45:00*108.67000*108.76000*108.78000*108.64000
06/18/2004 10:50:00*108.76000*108.79000*108.80000*108.73000
06/18/2004 10:55:00*108.79000*108.81000*108.88000*108.79000
06/18/2004 11:00:00*108.81000*108.63000*108.81000*108.59000
06/18/2004 11:05:00*108.63000*108.63000*108.67000*108.62000
06/18/2004 11:10:00*108.63000*108.62000*108.64000*108.56000
06/18/2004 11:15:00*108.62000*108.60000*108.62000*108.58000
06/18/2004 11:20:00*108.60000*108.60000*108.61000*108.58000
06/18/2004 11:25:00*108.60000*108.61000*108.62000*108.60000
06/18/2004 11:30:00*108.61000*108.63000*108.63000*108.60000
06/18/2004 11:35:00*108.63000*108.61000*108.66000*108.61000
06/18/2004 11:40:00*108.61000*108.65000*108.65000*108.61000
06/18/2004 11:45:00*108.65000*108.62000*108.70000*108.62000
06/18/2004 11:50:00*108.62000*108.65000*108.67000*108.62000
06/18/2004 11:55:00*108.65000*108.63000*108.66000*108.61000
06/18/2004 12:00:00*108.63000*108.56000*108.64000*108.56000
06/18/2004 12:05:00*108.56000*108.57000*108.59000*108.53000
06/18/2004 12:10:00*108.57000*108.63000*108.64000*108.56000
06/18/2004 12:15:00*108.63000*108.58000*108.63000*108.54000
06/18/2004 12:20:00*108.58000*108.62000*108.63000*108.58000
06/18/2004 12:25:00*108.62000*108.59000*108.63000*108.58000
06/18/2004 12:30:00*108.59000*108.61000*108.63000*108.59000
06/18/2004 12:35:00*108.61000*108.59000*108.62000*108.57000
06/18/2004 12:40:00*108.59000*108.55000*108.62000*108.55000
06/18/2004 12:45:00*108.55000*108.57000*108.60000*108.55000
06/18/2004 12:50:00*108.57000*108.61000*108.62000*108.55000
06/18/2004 12:55:00*108.61000*108.66000*108.66000*108.60000
06/18/2004 13:00:00*108.66000*108.72000*108.72000*108.66000
06/18/2004 13:05:00*108.72000*108.71000*108.74000*108.70000
06/18/2004 13:10:00*108.71000*108.76000*108.76000*108.69000
06/18/2004 13:15:00*108.76000*108.72000*108.78000*108.72000
06/18/2004 13:20:00*108.72000*108.72000*108.73000*108.71000
06/18/2004 13:25:00*108.72000*108.74000*108.74000*108.70000
06/18/2004 13:30:00*108.74000*108.75000*108.76000*108.73000
06/18/2004 13:35:00*108.75000*108.76000*108.78000*108.74000
06/18/2004 13:40:00*108.76000*108.76000*108.79000*108.75000
06/18/2004 13:45:00*108.76000*108.76000*108.79000*108.75000
06/18/2004 13:50:00*108.76000*108.72000*108.76000*108.71000
06/18/2004 13:55:00*108.72000*108.73000*108.75000*108.72000
06/18/2004 14:00:00*108.73000*108.74000*108.75000*108.73000
06/18/2004 14:05:00*108.74000*108.70000*108.75000*108.70000
06/18/2004 14:10:00*108.70000*108.73000*108.73000*108.68000
06/18/2004 14:15:00*108.73000*108.71000*108.74000*108.71000
06/18/2004 14:20:00*108.71000*108.72000*108.72000*108.70000
06/18/2004 14:25:00*108.72000*108.73000*108.74000*108.71000
06/18/2004 14:30:00*108.73000*108.73000*108.74000*108.72000
06/18/2004 14:35:00*108.73000*108.75000*108.76000*108.72000
06/18/2004 14:40:00*108.75000*108.77000*108.78000*108.74000
06/18/2004 14:45:00*108.77000*108.81000*108.85000*108.73000
06/18/2004 14:50:00*108.81000*108.82000*108.84000*108.80000
06/18/2004 14:55:00*108.82000*108.82000*108.84000*108.80000
06/18/2004 15:00:00*108.82000*108.77000*108.82000*108.76000
06/18/2004 15:05:00*108.77000*108.76000*108.78000*108.76000
06/18/2004 15:10:00*108.76000*108.79000*108.79000*108.76000
06/18/2004 15:15:00*108.79000*108.77000*108.81000*108.77000
06/18/2004 15:20:00*108.77000*108.77000*108.78000*108.76000
06/18/2004 15:25:00*108.77000*108.77000*108.80000*108.75000
06/18/2004 15:30:00*108.77000*108.79000*108.80000*108.76000
06/18/2004 15:35:00*108.79000*108.77000*108.82000*108.77000
06/18/2004 15:40:00*108.77000*108.82000*108.82000*108.76000
06/18/2004 15:45:00*108.82000*108.81000*108.82000*108.77000
06/18/2004 15:50:00*108.81000*108.80000*108.82000*108.79000
06/18/2004 15:55:00*108.87000*108.80000*108.87000*108.80000
06/18/2004 16:00:00*108.79000*108.86000*108.86000*108.79000
06/18/2004 16:05:00*108.82000*108.79000*108.87000*108.76000
06/18/2004 16:10:00*108.81000*108.84000*108.84000*108.76000
06/18/2004 16:15:00*108.75000*108.81000*108.82000*108.75000
06/18/2004 16:20:00*108.78000*108.78000*108.84000*108.77000
06/18/2004 16:25:00*108.82000*108.77000*108.82000*108.75000
06/18/2004 16:30:00*108.78000*108.78000*108.82000*108.75000
06/18/2004 16:35:00*108.80000*108.85000*108.86000*108.76000
06/18/2004 16:40:00*108.82000*108.85000*108.88000*108.80000
06/18/2004 16:45:00*108.85000*108.86000*108.87000*108.80000
06/18/2004 16:50:00*108.82000*108.84000*108.89000*108.80000
06/18/2004 16:55:00*108.86000*108.88000*108.91000*108.83000
06/18/2004 17:00:00*108.85000*108.92000*108.92000*108.83000
