05/24/2001,0933,48.920,49.019,48.810,48.920,1212700,293900
05/24/2001,0936,48.900,49.000,48.700,48.760,527000,216900
05/24/2001,0939,48.720,48.850,48.520,48.560,604700,389000
05/24/2001,0942,48.560,48.728,48.500,48.690,505700,416400
05/24/2001,0945,48.690,48.930,48.600,48.849,489500,340400
05/24/2001,0948,48.830,49.200,48.790,49.111,769300,240400
05/24/2001,0951,49.119,49.269,49.061,49.150,1125900,395700
05/24/2001,0954,49.277,49.450,49.120,49.300,780100,211000
05/24/2001,0957,49.380,49.480,49.130,49.400,515300,496200
05/24/2001,1000,49.330,49.450,49.260,49.270,209600,222500
05/24/2001,1003,49.300,49.400,49.130,49.290,430900,440600
05/24/2001,1006,49.260,49.420,49.170,49.400,1023000,131500
05/24/2001,1009,49.400,49.450,49.180,49.210,378800,598900
05/24/2001,1012,49.272,49.274,49.010,49.100,790600,167800
05/24/2001,1015,49.010,49.200,49.010,49.109,254600,395900
05/24/2001,1018,49.109,49.180,49.020,49.150,359600,162600
05/24/2001,1021,49.150,49.170,48.990,49.040,419600,109100
05/24/2001,1024,49.030,49.090,48.800,48.820,233200,347100
05/24/2001,1027,48.800,48.850,48.700,48.800,518800,304000
05/24/2001,1030,48.800,48.830,48.550,48.570,261600,329100
05/24/2001,1033,48.570,48.640,48.510,48.590,346800,441100
05/24/2001,1036,48.600,48.700,48.530,48.630,273500,625200
05/24/2001,1039,48.620,48.700,48.550,48.672,229700,133000
05/24/2001,1042,48.660,48.860,48.600,48.761,255500,181300
05/24/2001,1045,48.800,48.830,48.650,48.710,229400,99300
05/24/2001,1048,48.700,48.880,48.650,48.830,191500,155200
05/24/2001,1051,48.860,48.920,48.790,48.800,125200,53600
05/24/2001,1054,48.810,48.860,48.610,48.660,282500,81100
05/24/2001,1057,48.650,48.750,48.560,48.600,193800,55400
05/24/2001,1100,48.610,48.640,48.350,48.480,435100,315100
05/24/2001,1103,48.450,48.500,48.370,48.420,788600,145100
05/24/2001,1106,48.400,48.500,48.320,48.350,155700,514000
05/24/2001,1109,48.360,48.400,48.270,48.340,207500,603600
05/24/2001,1112,48.330,48.490,48.300,48.410,195500,154300
05/24/2001,1115,48.400,48.450,48.310,48.370,308600,119900
05/24/2001,1118,48.370,48.501,48.340,48.490,139500,103800
05/24/2001,1121,48.480,48.590,48.400,48.510,168100,94600
05/24/2001,1124,48.500,48.660,48.450,48.650,421700,107500
05/24/2001,1127,48.650,48.800,48.600,48.670,409000,104500
05/24/2001,1130,48.661,48.750,48.590,48.630,171100,85800
05/24/2001,1133,48.650,48.760,48.561,48.620,92000,56700
05/24/2001,1136,48.580,48.590,48.449,48.509,201000,46800
05/24/2001,1139,48.501,48.650,48.480,48.598,118700,68600
05/24/2001,1142,48.610,48.740,48.560,48.722,95300,437100
05/24/2001,1145,48.720,48.790,48.600,48.600,149900,95300
05/24/2001,1148,48.650,48.710,48.530,48.620,113400,137300
05/24/2001,1151,48.650,48.700,48.620,48.650,91400,34700
05/24/2001,1154,48.670,48.850,48.650,48.821,296400,255400
05/24/2001,1157,48.850,48.850,48.750,48.800,188000,39500
05/24/2001,1200,48.860,48.900,48.770,48.840,199400,81100
05/24/2001,1203,48.860,48.959,48.850,48.900,169200,66400
05/24/2001,1206,48.900,48.969,48.871,48.940,350500,48900
05/24/2001,1209,48.950,49.000,48.840,48.900,439100,82800
05/24/2001,1212,48.900,49.030,48.900,48.979,209300,62900
05/24/2001,1215,48.990,49.050,48.850,49.032,370700,108400
05/24/2001,1218,49.000,49.080,48.980,49.020,349800,45000
05/24/2001,1221,49.000,49.090,48.950,48.950,289000,51900
05/24/2001,1224,48.950,49.040,48.800,48.819,299200,67600
05/24/2001,1227,48.820,48.950,48.810,48.950,144800,164300
05/24/2001,1230,48.900,48.980,48.890,48.920,106200,25600
05/24/2001,1233,48.990,49.030,48.920,48.928,94600,34300
05/24/2001,1236,48.900,48.990,48.850,48.930,60200,54000
05/24/2001,1239,48.880,48.910,48.810,48.910,33500,82500
05/24/2001,1242,48.870,48.920,48.800,48.830,52900,29200
05/24/2001,1245,48.870,48.970,48.850,48.940,48300,32500
05/24/2001,1248,48.940,48.950,48.850,48.880,42800,33500
05/24/2001,1251,48.880,48.890,48.700,48.750,89600,97100
05/24/2001,1254,48.710,48.840,48.710,48.800,92900,520300
05/24/2001,1257,48.789,48.850,48.710,48.749,66000,28200
05/24/2001,1300,48.750,48.790,48.700,48.730,35300,25700
05/24/2001,1303,48.730,48.820,48.699,48.820,79900,48800
05/24/2001,1306,48.812,48.840,48.750,48.780,73600,45300
05/24/2001,1309,48.800,48.800,48.711,48.750,131600,51600
05/24/2001,1312,48.740,48.860,48.730,48.850,48600,139600
05/24/2001,1315,48.820,48.880,48.810,48.870,73900,22900
05/24/2001,1318,48.880,48.930,48.850,48.900,159500,86100
05/24/2001,1321,48.880,48.970,48.860,48.900,163500,71500
05/24/2001,1324,48.890,48.960,48.840,48.862,189600,19700
05/24/2001,1327,48.870,48.870,48.680,48.680,179100,39000
05/24/2001,1330,48.680,48.750,48.621,48.621,162000,122500
05/24/2001,1333,48.630,48.750,48.630,48.690,51900,26000
05/24/2001,1336,48.690,48.720,48.540,48.600,119000,60000
05/24/2001,1339,48.571,48.680,48.560,48.610,291800,169400
05/24/2001,1342,48.620,48.670,48.530,48.640,99300,59800
05/24/2001,1345,48.641,48.660,48.500,48.500,83200,65900
05/24/2001,1348,48.540,48.630,48.480,48.629,96700,67000
05/24/2001,1351,48.600,48.630,48.530,48.590,219800,62500
05/24/2001,1354,48.590,48.790,48.560,48.720,247000,74100
05/24/2001,1357,48.730,48.810,48.700,48.750,853900,91100
05/24/2001,1400,48.700,48.790,48.700,48.750,286900,202700
05/24/2001,1403,48.743,48.960,48.743,48.847,144700,96400
05/24/2001,1406,48.850,48.890,48.790,48.840,134700,118400
05/24/2001,1409,48.850,48.860,48.650,48.694,70700,40000
05/24/2001,1412,48.670,48.840,48.650,48.761,118300,126400
05/24/2001,1415,48.760,48.790,48.640,48.650,75300,35800
05/24/2001,1418,48.625,48.739,48.600,48.690,136200,30300
05/24/2001,1421,48.690,48.790,48.650,48.700,105200,39100
05/24/2001,1424,48.700,48.950,48.700,48.929,206700,68400
05/24/2001,1427,48.930,49.080,48.900,49.020,414800,129800
05/24/2001,1430,49.040,49.170,49.010,49.100,498800,253900
05/24/2001,1433,49.060,49.170,49.020,49.100,369400,107200
05/24/2001,1436,49.100,49.130,49.010,49.111,269800,150400
05/24/2001,1439,49.040,49.250,49.040,49.249,256800,319000
05/24/2001,1442,49.250,49.340,49.210,49.270,570800,531100
05/24/2001,1445,49.300,49.320,49.160,49.200,432000,142600
05/24/2001,1448,49.200,49.280,49.110,49.150,182800,115000
05/24/2001,1451,49.191,49.260,49.110,49.220,157200,217800
05/24/2001,1454,49.220,49.380,49.200,49.350,363400,76500
05/24/2001,1457,49.350,49.380,49.200,49.311,619900,109900
05/24/2001,1500,49.320,49.350,49.210,49.280,180800,306200
05/24/2001,1503,49.270,49.440,49.250,49.440,302300,120800
05/24/2001,1506,49.450,49.600,49.420,49.550,564500,201000
05/24/2001,1509,49.550,49.650,49.480,49.620,647200,211800
05/24/2001,1512,49.610,49.720,49.550,49.700,407600,236200
05/24/2001,1515,49.750,49.750,49.580,49.620,318300,323900
05/24/2001,1518,49.610,49.700,49.560,49.680,520300,212300
05/24/2001,1521,49.652,49.770,49.610,49.700,341500,160500
05/24/2001,1524,49.670,49.720,49.440,49.480,489700,209600
05/24/2001,1527,49.450,49.610,49.420,49.590,368800,205000
05/24/2001,1530,49.570,49.590,49.500,49.570,234600,84700
05/24/2001,1533,49.560,49.680,49.540,49.570,228300,169600
05/24/2001,1536,49.560,49.660,49.560,49.590,239700,83200
05/24/2001,1539,49.590,49.680,49.560,49.650,265000,61900
05/24/2001,1542,49.650,49.850,49.600,49.850,386200,158300
05/24/2001,1545,49.842,49.860,49.720,49.750,251800,341500
05/24/2001,1548,49.750,49.800,49.660,49.800,131900,162900
05/24/2001,1551,49.690,49.820,49.670,49.730,261400,169100
05/24/2001,1554,49.700,49.750,49.650,49.720,648500,124500
05/24/2001,1557,49.710,49.860,49.700,49.860,449800,98800
05/24/2001,1600,49.840,49.980,49.790,49.950,607000,353800
05/25/2001,0933,49.960,50.020,49.891,49.978,942900,152000
05/25/2001,0936,49.980,50.018,49.650,49.730,545300,223600
05/25/2001,0939,49.650,49.800,49.630,49.700,732800,362600
05/25/2001,0942,49.700,49.850,49.640,49.780,241700,411400
05/25/2001,0945,49.780,49.850,49.530,49.549,755600,102600
05/25/2001,0948,49.600,49.690,49.511,49.620,388900,341400
05/25/2001,0951,49.560,49.738,49.530,49.640,351500,121400
05/25/2001,0954,49.650,49.790,49.650,49.701,389400,136200
05/25/2001,0957,49.701,49.731,49.575,49.620,250000,83000
05/25/2001,1000,49.650,49.720,49.550,49.669,243700,146300
05/25/2001,1003,49.630,49.750,49.450,49.560,669100,484900
05/25/2001,1006,49.560,49.561,49.220,49.271,340500,277300
05/25/2001,1009,49.300,49.400,49.200,49.200,1211600,280700
05/25/2001,1012,49.230,49.300,49.090,49.100,454300,414300
05/25/2001,1015,49.150,49.160,48.830,48.870,588500,221000
05/25/2001,1018,48.900,49.090,48.830,48.980,555300,355000
05/25/2001,1021,48.980,49.100,48.900,48.970,285800,170500
05/25/2001,1024,49.000,49.090,48.770,48.800,374200,122500
05/25/2001,1027,48.750,48.890,48.650,48.720,393400,144000
05/25/2001,1030,48.680,48.882,48.670,48.800,353000,132200
05/25/2001,1033,48.850,48.860,48.750,48.819,386800,89100
05/25/2001,1036,48.810,48.990,48.800,48.900,222700,103800
05/25/2001,1039,48.950,48.990,48.790,48.850,399100,151100
05/25/2001,1042,48.850,49.070,48.810,48.920,275600,140200
05/25/2001,1045,48.930,49.000,48.880,48.971,191700,109500
05/25/2001,1048,48.950,49.030,48.780,48.880,313200,96100
05/25/2001,1051,48.880,48.940,48.800,48.820,139800,40600
05/25/2001,1054,48.810,48.890,48.730,48.820,176300,82800
05/25/2001,1057,48.820,48.867,48.700,48.780,152400,106200
05/25/2001,1100,48.820,48.910,48.760,48.790,188600,200100
05/25/2001,1103,48.830,48.960,48.770,48.960,231500,59500
05/25/2001,1106,48.960,49.000,48.881,48.894,224700,121100
05/25/2001,1109,48.894,48.970,48.760,48.800,106200,64900
05/25/2001,1112,48.800,48.850,48.700,48.791,127100,97700
05/25/2001,1115,48.800,48.900,48.720,48.879,99500,34500
05/25/2001,1118,48.880,48.910,48.810,48.830,201300,49100
05/25/2001,1121,48.850,48.890,48.810,48.890,40200,33500
05/25/2001,1124,48.869,48.920,48.830,48.920,98500,20600
05/25/2001,1127,48.911,48.980,48.860,48.931,200900,92700
05/25/2001,1130,48.950,48.960,48.890,48.940,95500,79100
05/25/2001,1133,48.940,49.050,48.900,48.990,140100,69800
05/25/2001,1136,49.000,49.040,48.940,49.000,149900,69300
05/25/2001,1139,48.970,49.150,48.970,49.040,378900,62200
05/25/2001,1142,49.058,49.180,49.040,49.100,356200,136500
05/25/2001,1145,49.080,49.080,49.000,49.010,129600,26200
05/25/2001,1148,49.050,49.070,48.900,48.980,108700,33500
05/25/2001,1151,48.980,48.980,48.900,48.910,179400,82500
05/25/2001,1154,48.910,48.930,48.840,48.910,85300,70500
05/25/2001,1157,48.920,49.000,48.890,49.000,60000,29200
05/25/2001,1200,48.990,49.059,48.960,49.000,98900,37700
05/25/2001,1203,49.010,49.090,48.911,49.050,80400,70000
05/25/2001,1206,49.060,49.170,49.010,49.020,113500,71900
05/25/2001,1209,49.010,49.050,48.770,48.970,118300,55500
05/25/2001,1212,48.980,49.050,48.940,48.989,104300,24400
05/25/2001,1215,49.000,49.030,48.980,49.000,48700,43400
05/25/2001,1218,49.000,49.020,48.949,48.960,52600,22800
05/25/2001,1221,48.960,49.050,48.920,49.050,45600,26000
05/25/2001,1224,49.040,49.120,49.020,49.119,37800,31100
05/25/2001,1227,49.080,49.130,48.990,49.000,66100,52800
05/25/2001,1230,48.999,49.080,48.950,49.070,27200,43100
05/25/2001,1233,49.060,49.090,48.980,49.019,21700,21000
05/25/2001,1236,49.050,49.090,49.000,49.060,21000,9300
05/25/2001,1239,49.020,49.120,49.020,49.100,45000,10100
05/25/2001,1242,49.100,49.160,49.050,49.120,62300,15600
05/25/2001,1245,49.110,49.160,49.050,49.160,50400,16000
05/25/2001,1248,49.130,49.170,49.010,49.011,63800,36500
05/25/2001,1251,49.057,49.057,48.950,49.020,116000,47300
05/25/2001,1254,49.020,49.090,49.000,49.010,45400,12800
05/25/2001,1257,49.000,49.090,48.980,49.050,101000,24700
05/25/2001,1300,49.020,49.090,49.020,49.060,20500,11400
05/25/2001,1303,49.100,49.101,48.990,48.990,62100,55900
05/25/2001,1306,49.000,49.050,48.910,48.970,137300,58300
05/25/2001,1309,48.980,49.029,48.880,48.950,79200,55300
05/25/2001,1312,48.900,48.950,48.850,48.910,163200,98300
05/25/2001,1315,48.910,48.980,48.890,48.920,57500,47300
05/25/2001,1318,48.900,49.000,48.890,48.901,61100,23400
05/25/2001,1321,48.900,48.910,48.810,48.840,147000,34400
05/25/2001,1324,48.930,48.980,48.880,48.940,37000,16900
05/25/2001,1327,48.919,48.990,48.880,48.920,18500,49800
05/25/2001,1330,48.910,48.950,48.850,48.910,71200,12300
05/25/2001,1333,48.950,48.969,48.900,48.951,68600,42500
05/25/2001,1336,48.930,48.980,48.900,48.930,30300,19100
05/25/2001,1339,48.970,48.970,48.871,48.910,97500,18700
05/25/2001,1342,48.930,49.010,48.900,49.000,73900,42300
05/25/2001,1345,49.000,49.040,48.980,49.000,65400,22300
05/25/2001,1348,49.020,49.040,48.950,49.000,67100,42200
05/25/2001,1351,49.000,49.040,48.950,48.980,69100,18200
05/25/2001,1354,48.990,49.040,48.980,49.032,112500,18500
05/25/2001,1357,49.050,49.150,49.020,49.100,129900,56200
05/25/2001,1400,49.100,49.200,49.100,49.140,106100,115700
05/25/2001,1403,49.129,49.180,49.050,49.150,113300,47600
05/25/2001,1406,49.150,49.200,49.120,49.160,172100,17700
05/25/2001,1409,49.160,49.240,49.150,49.212,160200,51100
05/25/2001,1412,49.230,49.290,49.170,49.251,273900,322600
05/25/2001,1415,49.250,49.290,49.200,49.210,212900,41900
05/25/2001,1418,49.210,49.240,49.151,49.200,136100,38600
05/25/2001,1421,49.180,49.248,49.120,49.220,124900,79200
05/25/2001,1424,49.200,49.260,49.200,49.220,51800,19400
05/25/2001,1427,49.231,49.260,49.150,49.159,61800,23700
05/25/2001,1430,49.200,49.200,49.110,49.160,134100,29200
05/25/2001,1433,49.150,49.190,49.130,49.180,62400,45300
05/25/2001,1436,49.181,49.240,49.150,49.190,40300,26000
05/25/2001,1439,49.180,49.240,49.150,49.240,133500,39900
05/25/2001,1442,49.200,49.249,49.150,49.240,85800,23500
05/25/2001,1445,49.240,49.240,49.200,49.210,68600,6400
05/25/2001,1448,49.210,49.220,49.100,49.130,81000,34300
05/25/2001,1451,49.100,49.131,49.050,49.060,41900,44500
05/25/2001,1454,49.069,49.100,49.050,49.070,94900,46900
05/25/2001,1457,49.090,49.100,49.050,49.050,39500,40400
05/25/2001,1500,49.050,49.070,48.960,49.000,133700,64900
05/25/2001,1503,48.970,49.040,48.970,48.990,58900,34900
05/25/2001,1506,48.981,49.001,48.950,49.000,85200,40500
05/25/2001,1509,49.000,49.050,48.970,49.040,32000,36900
05/25/2001,1512,49.020,49.040,49.000,49.000,41300,27400
05/25/2001,1515,49.000,49.000,48.950,48.950,47800,36800
05/25/2001,1518,48.960,49.000,48.860,48.900,100400,100100
05/25/2001,1521,48.870,48.910,48.760,48.800,136500,134000
05/25/2001,1524,48.791,48.850,48.760,48.820,205500,197800
05/25/2001,1527,48.800,48.880,48.790,48.880,174700,32900
05/25/2001,1530,48.860,48.910,48.760,48.800,75500,123900
05/25/2001,1533,48.790,48.837,48.730,48.780,175200,146600
05/25/2001,1536,48.820,48.960,48.800,48.959,176700,73000
05/25/2001,1539,48.959,49.000,48.940,48.950,286700,135700
05/25/2001,1542,48.989,49.020,48.932,48.990,104800,35000
05/25/2001,1545,48.990,49.000,48.900,48.920,67700,100100
05/25/2001,1548,48.940,49.080,48.900,49.080,134700,276200
05/25/2001,1551,49.029,49.080,48.999,49.030,170700,86600
05/25/2001,1554,49.030,49.070,48.900,48.950,213200,94200
05/25/2001,1557,48.930,48.950,48.850,48.870,343200,213800
05/25/2001,1600,48.900,48.970,48.850,48.900,296100,164000