05/22/2006 17:05:00*111.52000*111.50000*111.56000*111.50000
05/22/2006 17:10:00*111.50000*111.52000*111.53000*111.50000
05/22/2006 17:15:00*111.52000*111.47000*111.54000*111.46000
05/22/2006 17:20:00*111.47000*111.40000*111.47000*111.40000
05/22/2006 17:25:00*111.40000*111.39000*111.42000*111.38000
05/22/2006 17:30:00*111.39000*111.39000*111.42000*111.37000
05/22/2006 17:35:00*111.39000*111.37000*111.41000*111.37000
05/22/2006 17:40:00*111.37000*111.36000*111.40000*111.33000
05/22/2006 17:45:00*111.36000*111.41000*111.41000*111.36000
05/22/2006 17:50:00*111.41000*111.41000*111.42000*111.36000
05/22/2006 17:55:00*111.41000*111.42000*111.44000*111.39000
05/22/2006 18:00:00*111.42000*111.45000*111.46000*111.42000
05/22/2006 18:05:00*111.45000*111.47000*111.47000*111.44000
05/22/2006 18:10:00*111.47000*111.46000*111.47000*111.45000
05/22/2006 18:15:00*111.46000*111.48000*111.48000*111.45000
05/22/2006 18:20:00*111.48000*111.36000*111.48000*111.35000
05/22/2006 18:25:00*111.36000*111.30000*111.36000*111.28000
05/22/2006 18:30:00*111.30000*111.35000*111.36000*111.30000
05/22/2006 18:35:00*111.35000*111.37000*111.38000*111.35000
05/22/2006 18:40:00*111.37000*111.40000*111.42000*111.36000
05/22/2006 18:45:00*111.40000*111.40000*111.41000*111.38000
05/22/2006 18:50:00*111.40000*111.45000*111.45000*111.40000
05/22/2006 18:55:00*111.45000*111.43000*111.49000*111.40000
05/22/2006 19:00:00*111.43000*111.58000*111.58000*111.43000
05/22/2006 19:05:00*111.58000*111.73000*111.73000*111.57000
05/22/2006 19:10:00*111.73000*111.64000*111.73000*111.62000
05/22/2006 19:15:00*111.64000*111.55000*111.65000*111.54000
05/22/2006 19:20:00*111.55000*111.55000*111.56000*111.54000
05/22/2006 19:25:00*111.55000*111.54000*111.57000*111.54000
05/22/2006 19:30:00*111.54000*111.66000*111.67000*111.54000
05/22/2006 19:35:00*111.66000*111.60000*111.67000*111.59000
05/22/2006 19:40:00*111.60000*111.66000*111.66000*111.59000
05/22/2006 19:45:00*111.66000*111.64000*111.66000*111.63000
05/22/2006 19:50:00*111.64000*111.71000*111.73000*111.63000
05/22/2006 19:55:00*111.71000*111.62000*111.75000*111.62000
05/22/2006 20:00:00*111.62000*111.63000*111.64000*111.60000
05/22/2006 20:05:00*111.63000*111.63000*111.65000*111.62000
05/22/2006 20:10:00*111.63000*111.68000*111.71000*111.63000
05/22/2006 20:15:00*111.68000*111.74000*111.76000*111.68000
05/22/2006 20:20:00*111.74000*111.65000*111.77000*111.65000
05/22/2006 20:25:00*111.65000*111.69000*111.70000*111.65000
05/22/2006 20:30:00*111.69000*111.69000*111.70000*111.67000
05/22/2006 20:35:00*111.69000*111.74000*111.74000*111.69000
05/22/2006 20:40:00*111.74000*111.75000*111.78000*111.73000
05/22/2006 20:45:00*111.75000*111.74000*111.77000*111.70000
05/22/2006 20:50:00*111.74000*111.72000*111.76000*111.70000
05/22/2006 20:55:00*111.72000*111.74000*111.81000*111.70000
05/22/2006 21:00:00*111.74000*111.76000*111.78000*111.74000
05/22/2006 21:05:00*111.76000*111.80000*111.85000*111.76000
05/22/2006 21:10:00*111.80000*111.85000*111.87000*111.80000
05/22/2006 21:15:00*111.85000*111.78000*111.85000*111.78000
05/22/2006 21:20:00*111.78000*111.76000*111.78000*111.73000
05/22/2006 21:25:00*111.76000*111.80000*111.81000*111.76000
05/22/2006 21:30:00*111.80000*111.76000*111.81000*111.76000
05/22/2006 21:35:00*111.76000*111.73000*111.77000*111.73000
05/22/2006 21:40:00*111.73000*111.68000*111.73000*111.68000
05/22/2006 21:45:00*111.68000*111.69000*111.70000*111.64000
05/22/2006 21:50:00*111.69000*111.63000*111.73000*111.62000
05/22/2006 21:55:00*111.63000*111.66000*111.66000*111.63000
05/22/2006 22:00:00*111.66000*111.69000*111.70000*111.65000
05/22/2006 22:05:00*111.69000*111.67000*111.69000*111.67000
05/22/2006 22:10:00*111.67000*111.72000*111.72000*111.67000
05/22/2006 22:15:00*111.72000*111.65000*111.72000*111.64000
05/22/2006 22:20:00*111.65000*111.60000*111.68000*111.60000
05/22/2006 22:25:00*111.60000*111.62000*111.64000*111.60000
05/22/2006 22:30:00*111.62000*111.64000*111.66000*111.62000
05/22/2006 22:35:00*111.64000*111.62000*111.64000*111.62000
05/22/2006 22:40:00*111.62000*111.63000*111.64000*111.61000
05/22/2006 22:45:00*111.63000*111.62000*111.64000*111.62000
05/22/2006 22:50:00*111.62000*111.63000*111.63000*111.60000
05/22/2006 22:55:00*111.63000*111.60000*111.64000*111.60000
05/22/2006 23:00:00*111.60000*111.61000*111.61000*111.59000
05/22/2006 23:05:00*111.61000*111.61000*111.62000*111.60000
05/22/2006 23:10:00*111.61000*111.62000*111.63000*111.61000
05/22/2006 23:15:00*111.62000*111.58000*111.63000*111.58000
05/22/2006 23:20:00*111.58000*111.55000*111.60000*111.55000
05/22/2006 23:25:00*111.55000*111.48000*111.55000*111.48000
05/22/2006 23:30:00*111.48000*111.52000*111.55000*111.48000
05/22/2006 23:35:00*111.52000*111.46000*111.52000*111.38000
05/22/2006 23:40:00*111.46000*111.50000*111.50000*111.44000
05/22/2006 23:45:00*111.50000*111.51000*111.53000*111.48000
05/22/2006 23:50:00*111.51000*111.52000*111.52000*111.50000
05/22/2006 23:55:00*111.52000*111.53000*111.54000*111.52000
05/23/2006 00:00:00*111.53000*111.53000*111.54000*111.49000
05/23/2006 00:05:00*111.53000*111.55000*111.55000*111.50000
05/23/2006 00:10:00*111.55000*111.52000*111.55000*111.51000
05/23/2006 00:15:00*111.52000*111.54000*111.55000*111.49000
05/23/2006 00:20:00*111.54000*111.49000*111.55000*111.49000
05/23/2006 00:25:00*111.49000*111.48000*111.51000*111.46000
05/23/2006 00:30:00*111.48000*111.49000*111.50000*111.48000
05/23/2006 00:35:00*111.49000*111.53000*111.61000*111.49000
05/23/2006 00:40:00*111.53000*111.42000*111.55000*111.40000
05/23/2006 00:45:00*111.42000*111.14000*111.43000*111.12000
05/23/2006 00:50:00*111.14000*111.20000*111.20000*111.12000
05/23/2006 00:55:00*111.20000*111.06000*111.20000*111.03000
05/23/2006 01:00:00*111.06000*111.02000*111.07000*110.97000
05/23/2006 01:05:00*111.02000*111.09000*111.13000*111.01000
05/23/2006 01:10:00*111.09000*111.13000*111.14000*111.09000
05/23/2006 01:15:00*111.13000*111.14000*111.15000*111.10000
05/23/2006 01:20:00*111.14000*111.20000*111.22000*111.11000
05/23/2006 01:25:00*111.20000*111.23000*111.28000*111.17000
05/23/2006 01:30:00*111.23000*111.15000*111.24000*111.14000
05/23/2006 01:35:00*111.15000*111.15000*111.18000*111.14000
05/23/2006 01:40:00*111.15000*111.20000*111.20000*111.11000
05/23/2006 01:45:00*111.20000*111.14000*111.20000*111.10000
05/23/2006 01:50:00*111.14000*111.13000*111.19000*111.12000
05/23/2006 01:55:00*111.13000*111.16000*111.18000*111.12000
05/23/2006 02:00:00*111.16000*111.19000*111.21000*111.12000
05/23/2006 02:05:00*111.19000*111.20000*111.23000*111.16000
05/23/2006 02:10:00*111.20000*111.26000*111.27000*111.20000
05/23/2006 02:15:00*111.26000*111.25000*111.27000*111.23000
05/23/2006 02:20:00*111.25000*111.18000*111.27000*111.16000
05/23/2006 02:25:00*111.18000*111.14000*111.23000*111.11000
05/23/2006 02:30:00*111.14000*111.14000*111.18000*111.13000
05/23/2006 02:35:00*111.14000*111.15000*111.16000*111.13000
05/23/2006 02:40:00*111.15000*111.04000*111.15000*111.04000
05/23/2006 02:45:00*111.04000*111.02000*111.07000*110.96000
05/23/2006 02:50:00*111.02000*111.05000*111.05000*110.97000
05/23/2006 02:55:00*111.05000*111.13000*111.13000*111.01000
05/23/2006 03:00:00*111.13000*111.12000*111.18000*111.10000
05/23/2006 03:05:00*111.12000*111.11000*111.17000*111.09000
05/23/2006 03:10:00*111.11000*111.09000*111.15000*111.09000
05/23/2006 03:15:00*111.09000*111.12000*111.14000*111.06000
05/23/2006 03:20:00*111.12000*111.12000*111.14000*111.10000
05/23/2006 03:25:00*111.12000*111.20000*111.23000*111.12000
05/23/2006 03:30:00*111.20000*111.37000*111.40000*111.20000
05/23/2006 03:35:00*111.37000*111.37000*111.39000*111.34000
05/23/2006 03:40:00*111.37000*111.35000*111.44000*111.35000
05/23/2006 03:45:00*111.35000*111.44000*111.52000*111.34000
05/23/2006 03:50:00*111.44000*111.45000*111.47000*111.43000
05/23/2006 03:55:00*111.45000*111.49000*111.58000*111.44000
05/23/2006 04:00:00*111.49000*111.39000*111.49000*111.35000
05/23/2006 04:05:00*111.39000*111.36000*111.41000*111.33000
05/23/2006 04:10:00*111.36000*111.36000*111.41000*111.36000
05/23/2006 04:15:00*111.36000*111.33000*111.37000*111.33000
05/23/2006 04:20:00*111.33000*111.31000*111.35000*111.29000
05/23/2006 04:25:00*111.31000*111.35000*111.35000*111.31000
05/23/2006 04:30:00*111.35000*111.28000*111.35000*111.28000
05/23/2006 04:35:00*111.28000*111.34000*111.35000*111.25000
05/23/2006 04:40:00*111.34000*111.37000*111.40000*111.34000
05/23/2006 04:45:00*111.37000*111.34000*111.40000*111.32000
05/23/2006 04:50:00*111.34000*111.27000*111.38000*111.24000
05/23/2006 04:55:00*111.27000*111.32000*111.36000*111.27000
05/23/2006 05:00:00*111.32000*111.31000*111.36000*111.31000
05/23/2006 05:05:00*111.31000*111.27000*111.33000*111.27000
05/23/2006 05:10:00*111.27000*111.33000*111.35000*111.27000
05/23/2006 05:15:00*111.33000*111.32000*111.35000*111.30000
05/23/2006 05:20:00*111.32000*111.35000*111.38000*111.31000
05/23/2006 05:25:00*111.35000*111.35000*111.38000*111.34000
05/23/2006 05:30:00*111.35000*111.33000*111.36000*111.30000
05/23/2006 05:35:00*111.33000*111.35000*111.37000*111.33000
05/23/2006 05:40:00*111.35000*111.35000*111.39000*111.34000
05/23/2006 05:45:00*111.35000*111.45000*111.47000*111.35000
05/23/2006 05:50:00*111.45000*111.44000*111.47000*111.41000
05/23/2006 05:55:00*111.44000*111.45000*111.47000*111.42000
05/23/2006 06:00:00*111.45000*111.44000*111.45000*111.39000
05/23/2006 06:05:00*111.44000*111.39000*111.46000*111.38000
05/23/2006 06:10:00*111.39000*111.35000*111.40000*111.32000
05/23/2006 06:15:00*111.35000*111.30000*111.36000*111.29000
05/23/2006 06:20:00*111.30000*111.24000*111.32000*111.24000
05/23/2006 06:25:00*111.24000*111.28000*111.29000*111.19000
05/23/2006 06:30:00*111.28000*111.30000*111.32000*111.25000
05/23/2006 06:35:00*111.30000*111.29000*111.33000*111.28000
05/23/2006 06:40:00*111.29000*111.32000*111.35000*111.29000
05/23/2006 06:45:00*111.32000*111.32000*111.36000*111.30000
05/23/2006 06:50:00*111.32000*111.31000*111.35000*111.30000
05/23/2006 06:55:00*111.31000*111.35000*111.38000*111.30000
05/23/2006 07:00:00*111.35000*111.37000*111.38000*111.34000
05/23/2006 07:05:00*111.37000*111.32000*111.39000*111.32000
05/23/2006 07:10:00*111.32000*111.36000*111.37000*111.32000
05/23/2006 07:15:00*111.36000*111.35000*111.38000*111.34000
05/23/2006 07:20:00*111.35000*111.34000*111.38000*111.33000
05/23/2006 07:25:00*111.34000*111.35000*111.36000*111.33000
05/23/2006 07:30:00*111.35000*111.33000*111.35000*111.32000
05/23/2006 07:35:00*111.33000*111.31000*111.33000*111.30000
05/23/2006 07:40:00*111.31000*111.28000*111.33000*111.26000
05/23/2006 07:45:00*111.28000*111.30000*111.32000*111.25000
05/23/2006 07:50:00*111.30000*111.26000*111.31000*111.25000
05/23/2006 07:55:00*111.26000*111.24000*111.26000*111.22000
05/23/2006 08:00:00*111.24000*111.31000*111.33000*111.24000
05/23/2006 08:05:00*111.31000*111.30000*111.31000*111.27000
05/23/2006 08:10:00*111.30000*111.36000*111.37000*111.30000
05/23/2006 08:15:00*111.36000*111.38000*111.38000*111.33000
05/23/2006 08:20:00*111.38000*111.45000*111.45000*111.35000
05/23/2006 08:25:00*111.45000*111.41000*111.48000*111.40000
05/23/2006 08:30:00*111.41000*111.46000*111.52000*111.41000
05/23/2006 08:35:00*111.46000*111.44000*111.47000*111.41000
05/23/2006 08:40:00*111.44000*111.43000*111.45000*111.40000
05/23/2006 08:45:00*111.43000*111.36000*111.43000*111.35000
05/23/2006 08:50:00*111.36000*111.42000*111.42000*111.35000
05/23/2006 08:55:00*111.42000*111.38000*111.43000*111.37000
05/23/2006 09:00:00*111.38000*111.38000*111.40000*111.34000
05/23/2006 09:05:00*111.38000*111.39000*111.42000*111.36000
05/23/2006 09:10:00*111.39000*111.25000*111.39000*111.24000
05/23/2006 09:15:00*111.25000*111.32000*111.33000*111.25000
05/23/2006 09:20:00*111.32000*111.34000*111.34000*111.28000
05/23/2006 09:25:00*111.34000*111.41000*111.41000*111.31000
05/23/2006 09:30:00*111.41000*111.65000*111.66000*111.41000
05/23/2006 09:35:00*111.65000*111.58000*111.73000*111.58000
05/23/2006 09:40:00*111.58000*111.53000*111.59000*111.51000
05/23/2006 09:45:00*111.53000*111.47000*111.56000*111.45000
05/23/2006 09:50:00*111.47000*111.43000*111.50000*111.42000
05/23/2006 09:55:00*111.43000*111.39000*111.43000*111.39000
05/23/2006 10:00:00*111.39000*111.33000*111.40000*111.28000
05/23/2006 10:05:00*111.33000*111.37000*111.39000*111.31000
05/23/2006 10:10:00*111.37000*111.36000*111.39000*111.33000
05/23/2006 10:15:00*111.36000*111.36000*111.44000*111.35000
05/23/2006 10:20:00*111.36000*111.32000*111.38000*111.29000
05/23/2006 10:25:00*111.32000*111.26000*111.34000*111.25000
05/23/2006 10:30:00*111.26000*111.19000*111.28000*111.11000
05/23/2006 10:35:00*111.19000*111.11000*111.20000*111.06000
05/23/2006 10:40:00*111.11000*111.16000*111.17000*111.08000
05/23/2006 10:45:00*111.16000*111.18000*111.20000*111.11000
05/23/2006 10:50:00*111.18000*111.22000*111.22000*111.15000
05/23/2006 10:55:00*111.22000*111.27000*111.27000*111.20000
05/23/2006 11:00:00*111.27000*111.32000*111.35000*111.26000
05/23/2006 11:05:00*111.32000*111.46000*111.58000*111.31000
05/23/2006 11:10:00*111.46000*111.43000*111.50000*111.35000
05/23/2006 11:15:00*111.43000*111.32000*111.49000*111.32000
05/23/2006 11:20:00*111.32000*111.31000*111.34000*111.26000
05/23/2006 11:25:00*111.31000*111.26000*111.32000*111.22000
05/23/2006 11:30:00*111.26000*111.29000*111.30000*111.19000
05/23/2006 11:35:00*111.29000*111.32000*111.34000*111.25000
05/23/2006 11:40:00*111.32000*111.27000*111.33000*111.24000
05/23/2006 11:45:00*111.27000*111.28000*111.32000*111.26000
05/23/2006 11:50:00*111.28000*111.31000*111.36000*111.26000
05/23/2006 11:55:00*111.31000*111.35000*111.36000*111.31000
05/23/2006 12:00:00*111.35000*111.24000*111.36000*111.24000
05/23/2006 12:05:00*111.24000*111.24000*111.26000*111.22000
05/23/2006 12:10:00*111.24000*111.24000*111.24000*111.21000
05/23/2006 12:15:00*111.24000*111.16000*111.25000*111.15000
05/23/2006 12:20:00*111.16000*111.19000*111.20000*111.15000
05/23/2006 12:25:00*111.19000*111.22000*111.25000*111.18000
05/23/2006 12:30:00*111.22000*111.21000*111.26000*111.21000
05/23/2006 12:35:00*111.21000*111.23000*111.26000*111.21000
05/23/2006 12:40:00*111.23000*111.24000*111.25000*111.22000
05/23/2006 12:45:00*111.24000*111.27000*111.28000*111.23000
05/23/2006 12:50:00*111.27000*111.25000*111.27000*111.24000
05/23/2006 12:55:00*111.25000*111.29000*111.29000*111.23000
05/23/2006 13:00:00*111.29000*111.29000*111.31000*111.26000
05/23/2006 13:05:00*111.29000*111.26000*111.30000*111.26000
05/23/2006 13:10:00*111.26000*111.27000*111.29000*111.25000
05/23/2006 13:15:00*111.27000*111.28000*111.29000*111.26000
05/23/2006 13:20:00*111.28000*111.25000*111.29000*111.24000
05/23/2006 13:25:00*111.25000*111.20000*111.25000*111.18000
05/23/2006 13:30:00*111.20000*111.19000*111.24000*111.18000
05/23/2006 13:35:00*111.19000*111.18000*111.21000*111.18000
05/23/2006 13:40:00*111.18000*111.19000*111.19000*111.15000
05/23/2006 13:45:00*111.19000*111.14000*111.25000*111.12000
05/23/2006 13:50:00*111.14000*111.18000*111.19000*111.13000
05/23/2006 13:55:00*111.18000*111.20000*111.20000*111.17000
05/23/2006 14:00:00*111.20000*111.19000*111.21000*111.14000
05/23/2006 14:05:00*111.19000*111.18000*111.22000*111.17000
05/23/2006 14:10:00*111.18000*111.14000*111.20000*111.13000
05/23/2006 14:15:00*111.14000*111.13000*111.14000*111.11000
05/23/2006 14:20:00*111.13000*111.07000*111.14000*111.06000
05/23/2006 14:25:00*111.07000*111.09000*111.10000*111.06000
05/23/2006 14:30:00*111.09000*111.18000*111.18000*111.08000
05/23/2006 14:35:00*111.18000*111.16000*111.20000*111.15000
05/23/2006 14:40:00*111.16000*111.17000*111.18000*111.15000
05/23/2006 14:45:00*111.17000*111.18000*111.18000*111.16000
05/23/2006 14:50:00*111.18000*111.23000*111.24000*111.17000
05/23/2006 14:55:00*111.23000*111.26000*111.27000*111.20000
05/23/2006 15:00:00*111.26000*111.26000*111.27000*111.19000
05/23/2006 15:05:00*111.26000*111.30000*111.31000*111.25000
05/23/2006 15:10:00*111.30000*111.37000*111.37000*111.28000
05/23/2006 15:15:00*111.37000*111.33000*111.37000*111.31000
05/23/2006 15:20:00*111.33000*111.34000*111.34000*111.31000
05/23/2006 15:25:00*111.34000*111.34000*111.34000*111.31000
05/23/2006 15:30:00*111.34000*111.33000*111.35000*111.31000
05/23/2006 15:35:00*111.33000*111.32000*111.34000*111.31000
05/23/2006 15:40:00*111.32000*111.30000*111.32000*111.27000
05/23/2006 15:45:00*111.30000*111.30000*111.32000*111.28000
05/23/2006 15:50:00*111.30000*111.45000*111.45000*111.29000
05/23/2006 15:55:00*111.45000*111.45000*111.60000*111.44000
05/23/2006 16:00:00*111.45000*111.42000*111.47000*111.42000
05/23/2006 16:05:00*111.42000*111.58000*111.59000*111.42000
05/23/2006 16:10:00*111.58000*111.53000*111.60000*111.53000
05/23/2006 16:15:00*111.53000*111.57000*111.63000*111.52000
05/23/2006 16:20:00*111.57000*111.64000*111.66000*111.55000
05/23/2006 16:25:00*111.64000*111.74000*111.77000*111.64000
05/23/2006 16:30:00*111.74000*111.72000*111.76000*111.72000
05/23/2006 16:35:00*111.72000*111.73000*111.73000*111.70000
05/23/2006 16:40:00*111.73000*111.76000*111.78000*111.73000
05/23/2006 16:45:00*111.76000*111.93000*111.95000*111.76000
05/23/2006 16:50:00*111.93000*111.88000*111.96000*111.88000
05/23/2006 16:55:00*111.88000*111.97000*111.99000*111.88000
05/23/2006 17:00:00*111.97000*111.95000*111.98000*111.95000
