12/13/2005 17:05:00*119.95000*119.94000*119.96000*119.91000
12/13/2005 17:10:00*119.94000*119.99000*120.02000*119.93000
12/13/2005 17:15:00*119.99000*120.00000*120.02000*119.98000
12/13/2005 17:20:00*120.00000*119.96000*120.00000*119.95000
12/13/2005 17:25:00*119.96000*119.95000*119.96000*119.92000
12/13/2005 17:30:00*119.95000*119.95000*119.96000*119.93000
12/13/2005 17:35:00*119.95000*119.95000*119.96000*119.93000
12/13/2005 17:40:00*119.95000*120.02000*120.04000*119.94000
12/13/2005 17:45:00*120.02000*120.03000*120.03000*120.00000
12/13/2005 17:50:00*120.03000*120.03000*120.03000*120.02000
12/13/2005 17:55:00*120.03000*120.03000*120.04000*120.02000
12/13/2005 18:00:00*120.03000*120.00000*120.04000*119.99000
12/13/2005 18:05:00*120.00000*120.00000*120.01000*119.98000
12/13/2005 18:10:00*120.00000*119.96000*120.01000*119.95000
12/13/2005 18:15:00*119.96000*119.98000*119.99000*119.94000
12/13/2005 18:20:00*119.98000*119.98000*120.00000*119.96000
12/13/2005 18:25:00*119.98000*120.04000*120.04000*119.98000
12/13/2005 18:30:00*120.04000*120.05000*120.05000*120.01000
12/13/2005 18:35:00*120.05000*120.06000*120.07000*120.03000
12/13/2005 18:40:00*120.06000*120.00000*120.06000*119.98000
12/13/2005 18:45:00*120.00000*119.98000*120.00000*119.95000
12/13/2005 18:50:00*119.98000*120.18000*120.20000*119.98000
12/13/2005 18:55:00*120.18000*120.06000*120.18000*119.99000
12/13/2005 19:00:00*120.06000*120.02000*120.07000*120.01000
12/13/2005 19:05:00*120.02000*120.05000*120.07000*120.01000
12/13/2005 19:10:00*120.05000*119.98000*120.07000*119.98000
12/13/2005 19:15:00*119.98000*120.01000*120.02000*119.97000
12/13/2005 19:20:00*120.01000*119.88000*120.01000*119.87000
12/13/2005 19:25:00*119.88000*119.83000*119.91000*119.80000
12/13/2005 19:30:00*119.83000*119.83000*119.86000*119.82000
12/13/2005 19:35:00*119.83000*119.77000*119.84000*119.73000
12/13/2005 19:40:00*119.77000*119.79000*119.81000*119.74000
12/13/2005 19:45:00*119.79000*119.81000*119.82000*119.78000
12/13/2005 19:50:00*119.81000*119.83000*119.87000*119.80000
12/13/2005 19:55:00*119.83000*119.82000*119.85000*119.80000
12/13/2005 20:00:00*119.82000*119.69000*119.83000*119.68000
12/13/2005 20:05:00*119.69000*119.53000*119.71000*119.53000
12/13/2005 20:10:00*119.53000*119.62000*119.62000*119.48000
12/13/2005 20:15:00*119.62000*119.43000*119.63000*119.42000
12/13/2005 20:20:00*119.43000*119.40000*119.46000*119.39000
12/13/2005 20:25:00*119.40000*119.28000*119.40000*119.27000
12/13/2005 20:30:00*119.28000*119.30000*119.31000*119.24000
12/13/2005 20:35:00*119.30000*119.22000*119.30000*119.18000
12/13/2005 20:40:00*119.22000*119.12000*119.24000*119.12000
12/13/2005 20:45:00*119.12000*119.01000*119.12000*119.01000
12/13/2005 20:50:00*119.01000*119.10000*119.10000*119.00000
12/13/2005 20:55:00*119.10000*119.11000*119.13000*119.08000
12/13/2005 21:00:00*119.11000*119.11000*119.15000*119.09000
12/13/2005 21:05:00*119.11000*119.07000*119.12000*119.05000
12/13/2005 21:10:00*119.07000*118.95000*119.08000*118.94000
12/13/2005 21:15:00*118.95000*118.56000*118.95000*118.48000
12/13/2005 21:20:00*118.56000*118.77000*118.77000*118.56000
12/13/2005 21:25:00*118.77000*118.79000*118.84000*118.75000
12/13/2005 21:30:00*118.79000*118.84000*118.85000*118.79000
12/13/2005 21:35:00*118.84000*118.83000*118.89000*118.81000
12/13/2005 21:40:00*118.83000*118.71000*118.85000*118.71000
12/13/2005 21:45:00*118.71000*118.68000*118.72000*118.65000
12/13/2005 21:50:00*118.68000*118.63000*118.69000*118.62000
12/13/2005 21:55:00*118.63000*118.71000*118.71000*118.60000
12/13/2005 22:00:00*118.71000*118.81000*118.81000*118.70000
12/13/2005 22:05:00*118.81000*118.84000*118.85000*118.80000
12/13/2005 22:10:00*118.84000*118.82000*118.84000*118.79000
12/13/2005 22:15:00*118.82000*118.84000*118.84000*118.81000
12/13/2005 22:20:00*118.84000*118.86000*118.87000*118.82000
12/13/2005 22:25:00*118.86000*118.85000*118.87000*118.83000
12/13/2005 22:30:00*118.85000*118.72000*118.86000*118.71000
12/13/2005 22:35:00*118.72000*118.79000*118.80000*118.71000
12/13/2005 22:40:00*118.79000*118.79000*118.80000*118.76000
12/13/2005 22:45:00*118.79000*118.89000*118.93000*118.78000
12/13/2005 22:50:00*118.89000*118.95000*118.95000*118.89000
12/13/2005 22:55:00*118.95000*118.89000*118.96000*118.89000
12/13/2005 23:00:00*118.89000*118.84000*118.89000*118.84000
12/13/2005 23:05:00*118.84000*118.85000*118.86000*118.82000
12/13/2005 23:10:00*118.85000*118.86000*118.87000*118.84000
12/13/2005 23:15:00*118.86000*118.91000*118.93000*118.85000
12/13/2005 23:20:00*118.91000*118.92000*118.95000*118.90000
12/13/2005 23:25:00*118.92000*118.93000*118.93000*118.91000
12/13/2005 23:30:00*118.93000*118.91000*118.93000*118.89000
12/13/2005 23:35:00*118.91000*118.92000*118.93000*118.90000
12/13/2005 23:40:00*118.92000*118.90000*118.92000*118.89000
12/13/2005 23:45:00*118.90000*118.91000*118.91000*118.88000
12/13/2005 23:50:00*118.91000*118.90000*118.91000*118.88000
12/13/2005 23:55:00*118.90000*118.89000*118.90000*118.88000
12/14/2005 00:00:00*118.89000*118.84000*118.91000*118.82000
12/14/2005 00:05:00*118.84000*118.89000*118.90000*118.84000
12/14/2005 00:10:00*118.89000*118.81000*118.90000*118.81000
12/14/2005 00:15:00*118.81000*118.79000*118.83000*118.78000
12/14/2005 00:20:00*118.79000*118.77000*118.79000*118.74000
12/14/2005 00:25:00*118.77000*118.73000*118.78000*118.72000
12/14/2005 00:30:00*118.73000*118.66000*118.73000*118.65000
12/14/2005 00:35:00*118.66000*118.65000*118.67000*118.64000
12/14/2005 00:40:00*118.65000*118.61000*118.67000*118.60000
12/14/2005 00:45:00*118.61000*118.65000*118.66000*118.59000
12/14/2005 00:50:00*118.65000*118.66000*118.68000*118.65000
12/14/2005 00:55:00*118.66000*118.79000*118.83000*118.66000
12/14/2005 01:00:00*118.79000*118.76000*118.82000*118.75000
12/14/2005 01:05:00*118.76000*118.75000*118.77000*118.71000
12/14/2005 01:10:00*118.75000*118.73000*118.76000*118.73000
12/14/2005 01:15:00*118.73000*118.73000*118.75000*118.71000
12/14/2005 01:20:00*118.73000*118.75000*118.76000*118.73000
12/14/2005 01:25:00*118.75000*118.83000*118.83000*118.75000
12/14/2005 01:30:00*118.83000*118.86000*118.87000*118.80000
12/14/2005 01:35:00*118.86000*118.83000*118.87000*118.83000
12/14/2005 01:40:00*118.83000*118.79000*118.84000*118.79000
12/14/2005 01:45:00*118.79000*118.74000*118.80000*118.74000
12/14/2005 01:50:00*118.74000*118.71000*118.75000*118.69000
12/14/2005 01:55:00*118.71000*118.79000*118.81000*118.71000
12/14/2005 02:00:00*118.79000*118.75000*118.84000*118.74000
12/14/2005 02:05:00*118.75000*118.79000*118.79000*118.71000
12/14/2005 02:10:00*118.79000*118.78000*118.83000*118.77000
12/14/2005 02:15:00*118.78000*118.80000*118.85000*118.78000
12/14/2005 02:20:00*118.80000*118.81000*118.83000*118.80000
12/14/2005 02:25:00*118.81000*118.83000*118.84000*118.77000
12/14/2005 02:30:00*118.83000*118.73000*118.83000*118.72000
12/14/2005 02:35:00*118.73000*118.74000*118.76000*118.70000
12/14/2005 02:40:00*118.74000*118.68000*118.75000*118.68000
12/14/2005 02:45:00*118.68000*118.66000*118.69000*118.66000
12/14/2005 02:50:00*118.66000*118.72000*118.76000*118.66000
12/14/2005 02:55:00*118.72000*118.71000*118.75000*118.69000
12/14/2005 03:00:00*118.71000*118.72000*118.72000*118.64000
12/14/2005 03:05:00*118.72000*118.69000*118.72000*118.68000
12/14/2005 03:10:00*118.69000*118.64000*118.69000*118.61000
12/14/2005 03:15:00*118.64000*118.64000*118.66000*118.63000
12/14/2005 03:20:00*118.64000*118.60000*118.66000*118.60000
12/14/2005 03:25:00*118.60000*118.56000*118.63000*118.54000
12/14/2005 03:30:00*118.56000*118.53000*118.56000*118.49000
12/14/2005 03:35:00*118.53000*118.38000*118.55000*118.30000
12/14/2005 03:40:00*118.38000*118.40000*118.44000*118.36000
12/14/2005 03:45:00*118.40000*118.40000*118.42000*118.37000
12/14/2005 03:50:00*118.40000*118.37000*118.43000*118.34000
12/14/2005 03:55:00*118.37000*118.37000*118.44000*118.37000
12/14/2005 04:00:00*118.37000*118.44000*118.46000*118.35000
12/14/2005 04:05:00*118.44000*118.47000*118.48000*118.44000
12/14/2005 04:10:00*118.47000*118.49000*118.51000*118.47000
12/14/2005 04:15:00*118.49000*118.51000*118.56000*118.48000
12/14/2005 04:20:00*118.51000*118.53000*118.55000*118.51000
12/14/2005 04:25:00*118.53000*118.61000*118.61000*118.51000
12/14/2005 04:30:00*118.61000*118.60000*118.61000*118.56000
12/14/2005 04:35:00*118.60000*118.60000*118.61000*118.56000
12/14/2005 04:40:00*118.60000*118.57000*118.63000*118.56000
12/14/2005 04:45:00*118.57000*118.58000*118.62000*118.57000
12/14/2005 04:50:00*118.58000*118.55000*118.59000*118.53000
12/14/2005 04:55:00*118.55000*118.53000*118.57000*118.52000
12/14/2005 05:00:00*118.53000*118.54000*118.60000*118.52000
12/14/2005 05:05:00*118.54000*118.50000*118.56000*118.50000
12/14/2005 05:10:00*118.50000*118.50000*118.52000*118.49000
12/14/2005 05:15:00*118.50000*118.51000*118.54000*118.49000
12/14/2005 05:20:00*118.51000*118.49000*118.53000*118.49000
12/14/2005 05:25:00*118.49000*118.53000*118.53000*118.48000
12/14/2005 05:30:00*118.53000*118.59000*118.60000*118.53000
12/14/2005 05:35:00*118.59000*118.57000*118.60000*118.55000
12/14/2005 05:40:00*118.57000*118.59000*118.60000*118.56000
12/14/2005 05:45:00*118.59000*118.58000*118.60000*118.57000
12/14/2005 05:50:00*118.58000*118.59000*118.61000*118.57000
12/14/2005 05:55:00*118.59000*118.57000*118.60000*118.56000
12/14/2005 06:00:00*118.57000*118.60000*118.61000*118.57000
12/14/2005 06:05:00*118.60000*118.60000*118.62000*118.59000
12/14/2005 06:10:00*118.60000*118.57000*118.63000*118.57000
12/14/2005 06:15:00*118.57000*118.54000*118.58000*118.53000
12/14/2005 06:20:00*118.54000*118.53000*118.55000*118.53000
12/14/2005 06:25:00*118.53000*118.54000*118.54000*118.52000
12/14/2005 06:30:00*118.54000*118.51000*118.55000*118.51000
12/14/2005 06:35:00*118.51000*118.49000*118.53000*118.49000
12/14/2005 06:40:00*118.49000*118.47000*118.50000*118.46000
12/14/2005 06:45:00*118.47000*118.47000*118.50000*118.46000
12/14/2005 06:50:00*118.47000*118.57000*118.57000*118.47000
12/14/2005 06:55:00*118.57000*118.58000*118.63000*118.57000
12/14/2005 07:00:00*118.58000*118.58000*118.60000*118.57000
12/14/2005 07:05:00*118.58000*118.59000*118.60000*118.58000
12/14/2005 07:10:00*118.59000*118.59000*118.61000*118.58000
12/14/2005 07:15:00*118.59000*118.61000*118.62000*118.56000
12/14/2005 07:20:00*118.61000*118.67000*118.68000*118.60000
12/14/2005 07:25:00*118.67000*118.65000*118.68000*118.64000
12/14/2005 07:30:00*118.65000*118.66000*118.67000*118.62000
12/14/2005 07:35:00*118.66000*118.65000*118.68000*118.65000
12/14/2005 07:40:00*118.65000*118.65000*118.68000*118.65000
12/14/2005 07:45:00*118.65000*118.56000*118.66000*118.53000
12/14/2005 07:50:00*118.56000*118.49000*118.58000*118.48000
12/14/2005 07:55:00*118.49000*118.41000*118.49000*118.39000
12/14/2005 08:00:00*118.41000*118.43000*118.43000*118.36000
12/14/2005 08:05:00*118.43000*118.42000*118.44000*118.41000
12/14/2005 08:10:00*118.42000*118.35000*118.43000*118.33000
12/14/2005 08:15:00*118.35000*118.20000*118.36000*118.19000
12/14/2005 08:20:00*118.20000*118.19000*118.24000*118.17000
12/14/2005 08:25:00*118.19000*118.29000*118.29000*118.19000
12/14/2005 08:30:00*118.29000*117.96000*118.29000*117.80000
12/14/2005 08:35:00*117.96000*117.74000*117.96000*117.67000
12/14/2005 08:40:00*117.74000*117.83000*117.94000*117.74000
12/14/2005 08:45:00*117.83000*117.79000*117.85000*117.73000
12/14/2005 08:50:00*117.79000*117.80000*117.89000*117.73000
12/14/2005 08:55:00*117.80000*117.79000*117.85000*117.78000
12/14/2005 09:00:00*117.79000*117.79000*117.88000*117.75000
12/14/2005 09:05:00*117.79000*117.59000*117.79000*117.57000
12/14/2005 09:10:00*117.59000*117.70000*117.70000*117.57000
12/14/2005 09:15:00*117.70000*117.76000*117.80000*117.66000
12/14/2005 09:20:00*117.76000*117.74000*117.78000*117.73000
12/14/2005 09:25:00*117.74000*117.60000*117.76000*117.58000
12/14/2005 09:30:00*117.60000*117.64000*117.65000*117.59000
12/14/2005 09:35:00*117.64000*117.70000*117.72000*117.60000
12/14/2005 09:40:00*117.70000*117.70000*117.75000*117.69000
12/14/2005 09:45:00*117.70000*117.71000*117.76000*117.69000
12/14/2005 09:50:00*117.71000*117.68000*117.72000*117.67000
12/14/2005 09:55:00*117.68000*117.68000*117.74000*117.68000
12/14/2005 10:00:00*117.68000*117.50000*117.68000*117.50000
12/14/2005 10:05:00*117.50000*117.49000*117.55000*117.42000
12/14/2005 10:10:00*117.49000*117.48000*117.53000*117.47000
12/14/2005 10:15:00*117.48000*117.47000*117.48000*117.38000
12/14/2005 10:20:00*117.47000*117.45000*117.48000*117.45000
12/14/2005 10:25:00*117.45000*117.39000*117.47000*117.39000
12/14/2005 10:30:00*117.39000*117.22000*117.40000*117.19000
12/14/2005 10:35:00*117.22000*117.18000*117.26000*117.08000
12/14/2005 10:40:00*117.18000*117.19000*117.23000*117.12000
12/14/2005 10:45:00*117.19000*117.24000*117.28000*117.19000
12/14/2005 10:50:00*117.24000*117.20000*117.24000*117.19000
12/14/2005 10:55:00*117.20000*117.00000*117.20000*117.00000
12/14/2005 11:00:00*117.00000*117.05000*117.10000*117.00000
12/14/2005 11:05:00*117.05000*117.12000*117.12000*117.04000
12/14/2005 11:10:00*117.12000*117.14000*117.17000*117.10000
12/14/2005 11:15:00*117.14000*117.15000*117.21000*117.14000
12/14/2005 11:20:00*117.15000*116.92000*117.15000*116.88000
12/14/2005 11:25:00*116.92000*116.90000*117.02000*116.88000
12/14/2005 11:30:00*116.90000*116.97000*117.03000*116.89000
12/14/2005 11:35:00*116.97000*116.88000*116.97000*116.81000
12/14/2005 11:40:00*116.88000*116.88000*116.97000*116.87000
12/14/2005 11:45:00*116.88000*116.70000*116.92000*116.70000
12/14/2005 11:50:00*116.70000*116.84000*116.86000*116.70000
12/14/2005 11:55:00*116.84000*116.84000*116.87000*116.81000
12/14/2005 12:00:00*116.84000*116.75000*116.84000*116.72000
12/14/2005 12:05:00*116.75000*116.80000*116.82000*116.73000
12/14/2005 12:10:00*116.80000*116.74000*116.81000*116.69000
12/14/2005 12:15:00*116.74000*116.82000*116.82000*116.72000
12/14/2005 12:20:00*116.82000*116.90000*116.91000*116.81000
12/14/2005 12:25:00*116.90000*117.09000*117.10000*116.89000
12/14/2005 12:30:00*117.09000*117.08000*117.17000*117.05000
12/14/2005 12:35:00*117.08000*116.93000*117.08000*116.89000
12/14/2005 12:40:00*116.93000*116.87000*116.95000*116.82000
12/14/2005 12:45:00*116.87000*116.94000*116.95000*116.85000
12/14/2005 12:50:00*116.94000*116.97000*116.98000*116.90000
12/14/2005 12:55:00*116.97000*117.05000*117.08000*116.97000
12/14/2005 13:00:00*117.05000*117.03000*117.07000*117.02000
12/14/2005 13:05:00*117.03000*116.99000*117.05000*116.95000
12/14/2005 13:10:00*116.99000*117.01000*117.02000*116.96000
12/14/2005 13:15:00*117.01000*116.96000*117.05000*116.96000
12/14/2005 13:20:00*116.96000*116.95000*117.00000*116.93000
12/14/2005 13:25:00*116.95000*116.97000*116.97000*116.91000
12/14/2005 13:30:00*116.97000*116.97000*116.98000*116.96000
12/14/2005 13:35:00*116.97000*116.97000*117.04000*116.96000
12/14/2005 13:40:00*116.97000*116.93000*116.97000*116.91000
12/14/2005 13:45:00*116.93000*116.90000*116.95000*116.88000
12/14/2005 13:50:00*116.90000*116.89000*116.92000*116.86000
12/14/2005 13:55:00*116.89000*116.89000*116.91000*116.86000
12/14/2005 14:00:00*116.89000*116.89000*116.95000*116.87000
12/14/2005 14:05:00*116.89000*116.89000*116.92000*116.87000
12/14/2005 14:10:00*116.89000*117.01000*117.04000*116.89000
12/14/2005 14:15:00*117.01000*116.95000*117.03000*116.94000
12/14/2005 14:20:00*116.95000*117.05000*117.05000*116.95000
12/14/2005 14:25:00*117.05000*117.03000*117.05000*116.96000
12/14/2005 14:30:00*117.03000*117.11000*117.12000*117.02000
12/14/2005 14:35:00*117.11000*117.17000*117.23000*117.10000
12/14/2005 14:40:00*117.17000*117.20000*117.22000*117.13000
12/14/2005 14:45:00*117.20000*117.25000*117.31000*117.19000
12/14/2005 14:50:00*117.25000*117.31000*117.31000*117.24000
12/14/2005 14:55:00*117.31000*117.33000*117.37000*117.30000
12/14/2005 15:00:00*117.33000*117.28000*117.33000*117.24000
12/14/2005 15:05:00*117.28000*117.29000*117.30000*117.25000
12/14/2005 15:10:00*117.29000*117.34000*117.36000*117.29000
12/14/2005 15:15:00*117.34000*117.39000*117.44000*117.34000
12/14/2005 15:20:00*117.39000*117.43000*117.44000*117.38000
12/14/2005 15:25:00*117.43000*117.44000*117.45000*117.41000
12/14/2005 15:30:00*117.44000*117.42000*117.44000*117.40000
12/14/2005 15:35:00*117.42000*117.38000*117.42000*117.38000
12/14/2005 15:40:00*117.38000*117.35000*117.38000*117.34000
12/14/2005 15:45:00*117.35000*117.31000*117.36000*117.31000
12/14/2005 15:50:00*117.31000*117.34000*117.35000*117.30000
12/14/2005 15:55:00*117.34000*117.34000*117.36000*117.33000
12/14/2005 16:00:00*117.34000*117.34000*117.36000*117.32000
