06/15/2005 17:05:00*109.15000*109.19000*109.19000*109.14000
06/15/2005 17:10:00*109.19000*109.18000*109.19000*109.16000
06/15/2005 17:15:00*109.18000*109.17000*109.18000*109.15000
06/15/2005 17:20:00*109.17000*109.16000*109.17000*109.15000
06/15/2005 17:25:00*109.16000*109.14000*109.17000*109.12000
06/15/2005 17:30:00*109.14000*109.15000*109.15000*109.13000
06/15/2005 17:35:00*109.15000*109.14000*109.15000*109.12000
06/15/2005 17:40:00*109.14000*109.14000*109.14000*109.12000
06/15/2005 17:45:00*109.14000*109.15000*109.15000*109.12000
06/15/2005 17:50:00*109.15000*109.13000*109.15000*109.09000
06/15/2005 17:55:00*109.13000*109.14000*109.15000*109.13000
06/15/2005 18:00:00*109.14000*109.14000*109.16000*109.13000
06/15/2005 18:05:00*109.14000*109.13000*109.14000*109.12000
06/15/2005 18:10:00*109.13000*109.14000*109.15000*109.12000
06/15/2005 18:15:00*109.14000*109.11000*109.15000*109.08000
06/15/2005 18:20:00*109.11000*109.16000*109.19000*109.11000
06/15/2005 18:25:00*109.16000*109.18000*109.19000*109.15000
06/15/2005 18:30:00*109.18000*109.17000*109.19000*109.17000
06/15/2005 18:35:00*109.17000*109.18000*109.21000*109.15000
06/15/2005 18:40:00*109.18000*109.15000*109.19000*109.13000
06/15/2005 18:45:00*109.15000*109.16000*109.16000*109.14000
06/15/2005 18:50:00*109.16000*109.16000*109.16000*109.13000
06/15/2005 18:55:00*109.16000*109.17000*109.18000*109.14000
06/15/2005 19:00:00*109.17000*109.18000*109.19000*109.16000
06/15/2005 19:05:00*109.18000*109.18000*109.20000*109.16000
06/15/2005 19:10:00*109.18000*109.15000*109.18000*109.14000
06/15/2005 19:15:00*109.15000*109.16000*109.16000*109.14000
06/15/2005 19:20:00*109.16000*109.16000*109.17000*109.15000
06/15/2005 19:25:00*109.16000*109.17000*109.17000*109.15000
06/15/2005 19:30:00*109.17000*109.18000*109.18000*109.15000
06/15/2005 19:35:00*109.18000*109.17000*109.18000*109.13000
06/15/2005 19:40:00*109.17000*109.16000*109.18000*109.11000
06/15/2005 19:45:00*109.16000*109.18000*109.19000*109.15000
06/15/2005 19:50:00*109.18000*109.18000*109.19000*109.15000
06/15/2005 19:55:00*109.18000*109.17000*109.18000*109.14000
06/15/2005 20:00:00*109.17000*109.20000*109.21000*109.16000
06/15/2005 20:05:00*109.20000*109.19000*109.22000*109.19000
06/15/2005 20:10:00*109.19000*109.19000*109.22000*109.18000
06/15/2005 20:15:00*109.19000*109.21000*109.22000*109.18000
06/15/2005 20:20:00*109.21000*109.25000*109.25000*109.18000
06/15/2005 20:25:00*109.25000*109.25000*109.26000*109.20000
06/15/2005 20:30:00*109.25000*109.23000*109.26000*109.19000
06/15/2005 20:35:00*109.23000*109.21000*109.23000*109.18000
06/15/2005 20:40:00*109.21000*109.22000*109.22000*109.19000
06/15/2005 20:45:00*109.22000*109.21000*109.23000*109.20000
06/15/2005 20:50:00*109.21000*109.25000*109.25000*109.20000
06/15/2005 20:55:00*109.25000*109.25000*109.25000*109.21000
06/15/2005 21:00:00*109.25000*109.20000*109.26000*109.20000
06/15/2005 21:05:00*109.20000*109.23000*109.23000*109.19000
06/15/2005 21:10:00*109.23000*109.26000*109.26000*109.19000
06/15/2005 21:15:00*109.26000*109.25000*109.27000*109.23000
06/15/2005 21:20:00*109.25000*109.27000*109.28000*109.20000
06/15/2005 21:25:00*109.27000*109.27000*109.30000*109.24000
06/15/2005 21:30:00*109.27000*109.27000*109.29000*109.23000
06/15/2005 21:35:00*109.27000*109.26000*109.28000*109.24000
06/15/2005 21:40:00*109.26000*109.24000*109.28000*109.23000
06/15/2005 21:45:00*109.24000*109.25000*109.26000*109.22000
06/15/2005 21:50:00*109.25000*109.21000*109.26000*109.18000
06/15/2005 21:55:00*109.21000*109.18000*109.23000*109.17000
06/15/2005 22:00:00*109.18000*109.21000*109.22000*109.16000
06/15/2005 22:05:00*109.21000*109.20000*109.23000*109.19000
06/15/2005 22:10:00*109.20000*109.20000*109.21000*109.18000
06/15/2005 22:15:00*109.20000*109.21000*109.23000*109.18000
06/15/2005 22:20:00*109.21000*109.19000*109.21000*109.16000
06/15/2005 22:25:00*109.19000*109.22000*109.22000*109.18000
06/15/2005 22:30:00*109.22000*109.19000*109.22000*109.17000
06/15/2005 22:35:00*109.19000*109.21000*109.22000*109.19000
06/15/2005 22:40:00*109.21000*109.19000*109.23000*109.18000
06/15/2005 22:45:00*109.19000*109.19000*109.21000*109.18000
06/15/2005 22:50:00*109.19000*109.22000*109.22000*109.17000
06/15/2005 22:55:00*109.22000*109.23000*109.24000*109.20000
06/15/2005 23:00:00*109.23000*109.27000*109.27000*109.22000
06/15/2005 23:05:00*109.27000*109.28000*109.28000*109.23000
06/15/2005 23:10:00*109.28000*109.29000*109.31000*109.26000
06/15/2005 23:15:00*109.29000*109.27000*109.31000*109.24000
06/15/2005 23:20:00*109.27000*109.27000*109.28000*109.24000
06/15/2005 23:25:00*109.27000*109.26000*109.27000*109.24000
06/15/2005 23:30:00*109.26000*109.26000*109.27000*109.24000
06/15/2005 23:35:00*109.26000*109.27000*109.27000*109.25000
06/15/2005 23:40:00*109.27000*109.28000*109.29000*109.24000
06/15/2005 23:45:00*109.28000*109.33000*109.33000*109.25000
06/15/2005 23:50:00*109.33000*109.36000*109.37000*109.28000
06/15/2005 23:55:00*109.36000*109.28000*109.36000*109.28000
06/16/2005 00:00:00*109.28000*109.32000*109.33000*109.28000
06/16/2005 00:05:00*109.32000*109.31000*109.33000*109.31000
06/16/2005 00:10:00*109.31000*109.32000*109.32000*109.28000
06/16/2005 00:15:00*109.32000*109.32000*109.33000*109.30000
06/16/2005 00:20:00*109.32000*109.34000*109.36000*109.31000
06/16/2005 00:25:00*109.34000*109.36000*109.36000*109.34000
06/16/2005 00:30:00*109.36000*109.35000*109.36000*109.32000
06/16/2005 00:35:00*109.35000*109.37000*109.38000*109.35000
06/16/2005 00:40:00*109.37000*109.34000*109.38000*109.34000
06/16/2005 00:45:00*109.34000*109.31000*109.35000*109.31000
06/16/2005 00:50:00*109.31000*109.31000*109.35000*109.31000
06/16/2005 00:55:00*109.31000*109.31000*109.33000*109.29000
06/16/2005 01:00:00*109.31000*109.31000*109.33000*109.30000
06/16/2005 01:05:00*109.31000*109.32000*109.33000*109.31000
06/16/2005 01:10:00*109.32000*109.32000*109.33000*109.29000
06/16/2005 01:15:00*109.32000*109.30000*109.33000*109.29000
06/16/2005 01:20:00*109.30000*109.30000*109.32000*109.30000
06/16/2005 01:25:00*109.30000*109.28000*109.30000*109.28000
06/16/2005 01:30:00*109.28000*109.27000*109.29000*109.25000
06/16/2005 01:35:00*109.27000*109.27000*109.28000*109.27000
06/16/2005 01:40:00*109.27000*109.25000*109.28000*109.25000
06/16/2005 01:45:00*109.25000*109.27000*109.27000*109.25000
06/16/2005 01:50:00*109.27000*109.30000*109.33000*109.26000
06/16/2005 01:55:00*109.30000*109.30000*109.35000*109.30000
06/16/2005 02:00:00*109.30000*109.33000*109.34000*109.30000
06/16/2005 02:05:00*109.33000*109.30000*109.34000*109.30000
06/16/2005 02:10:00*109.30000*109.31000*109.33000*109.30000
06/16/2005 02:15:00*109.31000*109.29000*109.32000*109.28000
06/16/2005 02:20:00*109.29000*109.31000*109.32000*109.28000
06/16/2005 02:25:00*109.31000*109.28000*109.31000*109.28000
06/16/2005 02:30:00*109.28000*109.27000*109.29000*109.25000
06/16/2005 02:35:00*109.27000*109.29000*109.29000*109.27000
06/16/2005 02:40:00*109.29000*109.29000*109.31000*109.28000
06/16/2005 02:45:00*109.29000*109.27000*109.30000*109.26000
06/16/2005 02:50:00*109.27000*109.25000*109.28000*109.25000
06/16/2005 02:55:00*109.25000*109.24000*109.26000*109.24000
06/16/2005 03:00:00*109.24000*109.24000*109.27000*109.22000
06/16/2005 03:05:00*109.24000*109.27000*109.27000*109.24000
06/16/2005 03:10:00*109.27000*109.26000*109.28000*109.24000
06/16/2005 03:15:00*109.26000*109.24000*109.27000*109.22000
06/16/2005 03:20:00*109.24000*109.25000*109.26000*109.22000
06/16/2005 03:25:00*109.25000*109.25000*109.27000*109.24000
06/16/2005 03:30:00*109.25000*109.27000*109.30000*109.25000
06/16/2005 03:35:00*109.27000*109.30000*109.31000*109.27000
06/16/2005 03:40:00*109.30000*109.28000*109.31000*109.28000
06/16/2005 03:45:00*109.28000*109.30000*109.31000*109.28000
06/16/2005 03:50:00*109.30000*109.28000*109.32000*109.28000
06/16/2005 03:55:00*109.28000*109.31000*109.33000*109.28000
06/16/2005 04:00:00*109.31000*109.31000*109.32000*109.28000
06/16/2005 04:05:00*109.31000*109.32000*109.34000*109.31000
06/16/2005 04:10:00*109.32000*109.33000*109.34000*109.29000
06/16/2005 04:15:00*109.33000*109.34000*109.35000*109.32000
06/16/2005 04:20:00*109.34000*109.33000*109.38000*109.33000
06/16/2005 04:25:00*109.33000*109.30000*109.34000*109.30000
06/16/2005 04:30:00*109.30000*109.36000*109.37000*109.29000
06/16/2005 04:35:00*109.36000*109.36000*109.39000*109.35000
06/16/2005 04:40:00*109.36000*109.31000*109.36000*109.30000
06/16/2005 04:45:00*109.31000*109.26000*109.31000*109.26000
06/16/2005 04:50:00*109.26000*109.26000*109.29000*109.24000
06/16/2005 04:55:00*109.26000*109.28000*109.31000*109.24000
06/16/2005 05:00:00*109.28000*109.25000*109.31000*109.25000
06/16/2005 05:05:00*109.25000*109.23000*109.28000*109.23000
06/16/2005 05:10:00*109.23000*109.21000*109.24000*109.19000
06/16/2005 05:15:00*109.21000*109.22000*109.25000*109.20000
06/16/2005 05:20:00*109.22000*109.22000*109.23000*109.22000
06/16/2005 05:25:00*109.22000*109.21000*109.23000*109.20000
06/16/2005 05:30:00*109.21000*109.27000*109.28000*109.21000
06/16/2005 05:35:00*109.27000*109.26000*109.30000*109.25000
06/16/2005 05:40:00*109.26000*109.19000*109.27000*109.19000
06/16/2005 05:45:00*109.19000*109.26000*109.26000*109.19000
06/16/2005 05:50:00*109.26000*109.24000*109.27000*109.22000
06/16/2005 05:55:00*109.24000*109.24000*109.26000*109.23000
06/16/2005 06:00:00*109.24000*109.20000*109.25000*109.19000
06/16/2005 06:05:00*109.20000*109.21000*109.22000*109.19000
06/16/2005 06:10:00*109.21000*109.23000*109.25000*109.20000
06/16/2005 06:15:00*109.23000*109.23000*109.25000*109.22000
06/16/2005 06:20:00*109.23000*109.10000*109.24000*109.05000
06/16/2005 06:25:00*109.10000*109.12000*109.16000*109.08000
06/16/2005 06:30:00*109.12000*109.05000*109.15000*109.05000
06/16/2005 06:35:00*109.05000*109.08000*109.11000*109.05000
06/16/2005 06:40:00*109.08000*109.10000*109.11000*109.08000
06/16/2005 06:45:00*109.10000*109.13000*109.13000*109.07000
06/16/2005 06:50:00*109.13000*109.14000*109.17000*109.11000
06/16/2005 06:55:00*109.14000*109.14000*109.15000*109.11000
06/16/2005 07:00:00*109.14000*109.17000*109.19000*109.12000
06/16/2005 07:05:00*109.17000*109.16000*109.18000*109.13000
06/16/2005 07:10:00*109.16000*109.15000*109.18000*109.14000
06/16/2005 07:15:00*109.15000*109.12000*109.17000*109.11000
06/16/2005 07:20:00*109.12000*109.05000*109.14000*109.05000
06/16/2005 07:25:00*109.05000*109.01000*109.06000*108.94000
06/16/2005 07:30:00*109.01000*109.08000*109.10000*109.00000
06/16/2005 07:35:00*109.08000*109.14000*109.16000*109.08000
06/16/2005 07:40:00*109.14000*109.14000*109.16000*109.12000
06/16/2005 07:45:00*109.14000*109.16000*109.19000*109.13000
06/16/2005 07:50:00*109.16000*109.12000*109.17000*109.12000
06/16/2005 07:55:00*109.12000*109.13000*109.14000*109.11000
06/16/2005 08:00:00*109.13000*109.11000*109.15000*109.10000
06/16/2005 08:05:00*109.11000*109.12000*109.14000*109.10000
06/16/2005 08:10:00*109.12000*109.15000*109.15000*109.10000
06/16/2005 08:15:00*109.15000*109.09000*109.16000*109.08000
06/16/2005 08:20:00*109.09000*109.10000*109.12000*109.05000
06/16/2005 08:25:00*109.10000*109.09000*109.11000*109.07000
06/16/2005 08:30:00*109.09000*109.06000*109.10000*109.06000
06/16/2005 08:35:00*109.06000*108.99000*109.07000*108.97000
06/16/2005 08:40:00*108.99000*108.97000*109.02000*108.97000
06/16/2005 08:45:00*108.97000*108.89000*108.98000*108.88000
06/16/2005 08:50:00*108.89000*108.89000*108.93000*108.81000
06/16/2005 08:55:00*108.89000*108.76000*108.90000*108.75000
06/16/2005 09:00:00*108.76000*108.76000*108.81000*108.69000
06/16/2005 09:05:00*108.76000*108.76000*108.81000*108.72000
06/16/2005 09:10:00*108.76000*108.77000*108.78000*108.69000
06/16/2005 09:15:00*108.77000*108.75000*108.80000*108.74000
06/16/2005 09:20:00*108.75000*108.71000*108.76000*108.71000
06/16/2005 09:25:00*108.71000*108.79000*108.79000*108.64000
06/16/2005 09:30:00*108.79000*108.80000*108.82000*108.75000
06/16/2005 09:35:00*108.80000*108.87000*108.87000*108.75000
06/16/2005 09:40:00*108.87000*108.89000*108.95000*108.84000
06/16/2005 09:45:00*108.89000*108.99000*109.01000*108.83000
06/16/2005 09:50:00*108.99000*109.08000*109.08000*108.96000
06/16/2005 09:55:00*109.08000*109.04000*109.14000*109.01000
06/16/2005 10:00:00*109.04000*108.99000*109.07000*108.97000
06/16/2005 10:05:00*108.99000*108.94000*109.01000*108.94000
06/16/2005 10:10:00*108.94000*109.03000*109.03000*108.94000
06/16/2005 10:15:00*109.03000*109.09000*109.10000*109.01000
06/16/2005 10:20:00*109.09000*109.25000*109.25000*109.08000
06/16/2005 10:25:00*109.25000*109.23000*109.33000*109.23000
06/16/2005 10:30:00*109.23000*109.20000*109.25000*109.17000
06/16/2005 10:35:00*109.20000*109.16000*109.21000*109.15000
06/16/2005 10:40:00*109.16000*109.17000*109.21000*109.14000
06/16/2005 10:45:00*109.17000*109.12000*109.20000*109.10000
06/16/2005 10:50:00*109.12000*109.12000*109.14000*109.09000
06/16/2005 10:55:00*109.12000*109.06000*109.13000*109.03000
06/16/2005 11:00:00*109.06000*109.02000*109.10000*109.01000
06/16/2005 11:05:00*109.02000*109.07000*109.09000*109.02000
06/16/2005 11:10:00*109.07000*109.13000*109.13000*109.07000
06/16/2005 11:15:00*109.13000*109.12000*109.18000*109.11000
06/16/2005 11:20:00*109.12000*109.08000*109.15000*109.08000
06/16/2005 11:25:00*109.08000*109.05000*109.11000*109.05000
06/16/2005 11:30:00*109.05000*109.13000*109.15000*109.03000
06/16/2005 11:35:00*109.13000*109.14000*109.17000*109.11000
06/16/2005 11:40:00*109.14000*109.11000*109.17000*109.11000
06/16/2005 11:45:00*109.11000*109.11000*109.12000*109.10000
06/16/2005 11:50:00*109.11000*109.09000*109.12000*109.08000
06/16/2005 11:55:00*109.09000*109.07000*109.11000*109.03000
06/16/2005 12:00:00*109.07000*109.08000*109.09000*109.01000
06/16/2005 12:05:00*109.08000*109.05000*109.09000*109.03000
06/16/2005 12:10:00*109.05000*108.97000*109.07000*108.94000
06/16/2005 12:15:00*108.97000*108.95000*108.98000*108.90000
06/16/2005 12:20:00*108.95000*108.93000*108.96000*108.92000
06/16/2005 12:25:00*108.93000*108.91000*108.94000*108.90000
06/16/2005 12:30:00*108.91000*108.95000*108.97000*108.91000
06/16/2005 12:35:00*108.95000*108.95000*108.98000*108.94000
06/16/2005 12:40:00*108.95000*108.96000*108.98000*108.95000
06/16/2005 12:45:00*108.96000*108.97000*108.99000*108.95000
06/16/2005 12:50:00*108.97000*108.98000*108.99000*108.97000
06/16/2005 12:55:00*108.98000*109.00000*109.01000*108.97000
06/16/2005 13:00:00*109.00000*109.01000*109.02000*108.99000
06/16/2005 13:05:00*109.01000*108.98000*109.02000*108.97000
06/16/2005 13:10:00*108.98000*109.01000*109.01000*108.96000
06/16/2005 13:15:00*109.01000*109.08000*109.10000*109.00000
06/16/2005 13:20:00*109.08000*109.13000*109.14000*109.06000
06/16/2005 13:25:00*109.13000*109.07000*109.13000*109.05000
06/16/2005 13:30:00*109.07000*109.11000*109.15000*109.05000
06/16/2005 13:35:00*109.11000*109.08000*109.11000*109.02000
06/16/2005 13:40:00*109.08000*109.07000*109.11000*109.05000
06/16/2005 13:45:00*109.07000*109.03000*109.10000*109.02000
06/16/2005 13:50:00*109.03000*109.05000*109.06000*109.01000
06/16/2005 13:55:00*109.05000*109.04000*109.06000*109.03000
06/16/2005 14:00:00*109.04000*109.02000*109.04000*109.00000
06/16/2005 14:05:00*109.02000*109.01000*109.03000*109.00000
06/16/2005 14:10:00*109.01000*109.00000*109.02000*108.98000
06/16/2005 14:15:00*109.00000*109.00000*109.03000*108.97000
06/16/2005 14:20:00*109.00000*109.01000*109.02000*108.98000
06/16/2005 14:25:00*109.01000*108.94000*109.01000*108.94000
06/16/2005 14:30:00*108.94000*108.93000*108.96000*108.92000
06/16/2005 14:35:00*108.93000*108.98000*108.98000*108.93000
06/16/2005 14:40:00*108.98000*109.01000*109.03000*108.96000
06/16/2005 14:45:00*109.01000*109.02000*109.03000*109.00000
06/16/2005 14:50:00*109.02000*109.02000*109.04000*108.98000
06/16/2005 14:55:00*109.02000*109.04000*109.05000*109.02000
06/16/2005 15:00:00*109.04000*108.97000*109.05000*108.97000
06/16/2005 15:05:00*108.97000*108.97000*108.99000*108.97000
06/16/2005 15:10:00*108.97000*108.98000*109.02000*108.97000
06/16/2005 15:15:00*108.98000*108.95000*108.99000*108.95000
06/16/2005 15:20:00*108.95000*108.98000*109.02000*108.95000
06/16/2005 15:25:00*108.98000*108.98000*109.00000*108.97000
06/16/2005 15:30:00*108.98000*108.97000*109.00000*108.97000
06/16/2005 15:35:00*108.97000*108.96000*108.99000*108.95000
06/16/2005 15:40:00*108.96000*108.97000*108.98000*108.94000
06/16/2005 15:45:00*108.97000*108.95000*108.97000*108.95000
06/16/2005 15:50:00*108.95000*108.94000*108.95000*108.93000
06/16/2005 15:55:00*108.94000*108.93000*108.94000*108.91000
06/16/2005 16:00:00*108.93000*108.93000*108.95000*108.91000
06/16/2005 16:05:00*108.93000*108.91000*108.93000*108.89000
06/16/2005 16:10:00*108.91000*108.92000*108.93000*108.89000
06/16/2005 16:15:00*108.92000*108.91000*108.93000*108.90000
06/16/2005 16:20:00*108.91000*108.91000*108.92000*108.89000
06/16/2005 16:25:00*108.91000*108.91000*108.92000*108.89000
06/16/2005 16:30:00*108.91000*108.91000*108.92000*108.90000
06/16/2005 16:35:00*108.91000*108.92000*108.93000*108.89000
06/16/2005 16:40:00*108.92000*108.89000*108.92000*108.88000
06/16/2005 16:45:00*108.89000*108.89000*108.90000*108.87000
06/16/2005 16:50:00*108.89000*108.89000*108.90000*108.87000
06/16/2005 16:55:00*108.89000*108.89000*108.90000*108.87000
06/16/2005 17:00:00*108.89000*108.89000*108.91000*108.88000
