^PSEi,02/04/1999,2024.61,2026.21,1984.09,0,406187682,0
^PSEi,02/05/1999,1981.01,1996.29,1972.62,0,356683499,0
^PSEi,02/08/1999,1981.01,1996.29,1972.62,0,356683499,0
^PSEi,02/09/1999,1981.01,1996.29,1972.62,0,356683499,0
^PSEi,02/10/1999,1981.01,1996.29,1972.62,0,356683499,0
^PSEi,02/11/1999,1981.01,1996.29,1972.62,0,356683499,0
^PSEi,02/12/1999,1917.98,1934.4,1912.63,0,312757010,0
^PSEi,02/15/1999,1919.78,1922.61,1902.18,0,622944840,0
^PSEi,02/16/1999,1911.31,1920.91,1909.76,0,531042370,0
^PSEi,02/17/1999,1919.3,1923.28,1908.53,0,611461410,0
^PSEi,02/18/1999,1918.57,1954.25,1916.76,0,555276440,0
^PSEi,02/19/1999,1925.55,1950.51,1920.87,0,402298890,0
^PSEi,02/22/1999,1926.37,1939.69,1926.37,0,114176770,0
^PSEi,02/23/1999,1956.55,1976.28,1942.32,0,586036620,0
^PSEi,02/24/1999,1955.33,1956.01,1930.2,0,202217190,0
^PSEi,02/25/1999,1934.11,1947.9,1920.18,0,174899220,0
^PSEi,02/26/1999,1944.1,1976.65,1944.1,0,475847350,0
^PSEi,03/01/1999,1970.26,1975.04,1953.29,0,474919710,0
^PSEi,03/02/1999,1966.32,1972.31,1958.72,0,250505120,0
^PSEi,03/03/1999,1972.41,2014.79,1971.1,0,410803770,0
^PSEi,03/04/1999,2008.93,2012.68,1992.35,0,460667620,0
^PSEi,03/05/1999,2001.24,2024.18,2001.24,0,1727600350,0
^PSEi,03/08/1999,2013.41,2032.92,2013.41,0,748394720,0
^PSEi,03/09/1999,2028.28,2028.28,1987.65,0,584129460,0
^PSEi,03/10/1999,1998.41,1999.1,1973.77,0,593192290,0
^PSEi,03/11/1999,1971.45,1977.24,1948.19,0,310648760,0
^PSEi,03/12/1999,1949.84,1956.92,1944.7,0,366563870,0
^PSEi,03/15/1999,1945.67,1951.02,1932.59,0,275512090,0
^PSEi,03/16/1999,1936.08,1981.84,1936.08,0,411138260,0
^PSEi,03/17/1999,1981.79,1985.06,1966.15,0,286923190,0
^PSEi,03/18/1999,1989.96,2024.92,1981.28,0,449334242,0
^PSEi,03/19/1999,2024.05,2045.83,2003.93,0,711691330,0
^PSEi,03/22/1999,2006.46,2020.31,1997.08,0,489342680,0
^PSEi,03/23/1999,2028.32,2046.54,2028.07,0,328754880,0
^PSEi,03/24/1999,2027.44,2033.68,2018.24,0,619795760,0
^PSEi,03/25/1999,2021.83,2024.91,1994.36,0,742559910,0
^PSEi,03/26/1999,2001.53,2022.27,2001.11,0,2192754339,0
^PSEi,03/29/1999,2019.02,2019.02,2003.97,0,2954716690,0
^PSEi,03/30/1999,2012.1,2017.15,1999.16,0,2044659510,0
^PSEi,03/31/1999,2012.02,2029.09,2007.52,0,6098924930,0
^PSEi,04/05/1999,2023.06,2041.17,2020.9,0,1379407940,0
^PSEi,04/06/1999,2052.73,2060.81,2038.49,0,697981090,0
^PSEi,04/07/1999,2043.62,2072.98,2043.62,0,1927550510,0
^PSEi,04/08/1999,2085.81,2108.68,2084.09,0,1371863000,0
^PSEi,04/12/1999,2119.88,2166.38,2119.88,0,2755466220,0
^PSEi,04/13/1999,2165.55,2166.17,2151.94,0,1318788160,0
^PSEi,04/14/1999,2160.65,2179.08,2159.08,0,3015483160,0
^PSEi,04/15/1999,2168.41,2201.8,2168.41,0,2035044080,0
^PSEi,04/16/1999,2207.51,2239.97,2202.09,0,1724430640,0
^PSEi,04/19/1999,2275.81,2355.98,2275.81,0,1774718730,0
^PSEi,04/20/1999,2355.98,2387.39,2322.26,0,3082232510,0
^PSEi,04/21/1999,2349.14,2356.25,2308.95,0,718890070,0
^PSEi,04/22/1999,2311.81,2346.68,2311.04,0,1069089850,0
^PSEi,04/23/1999,2366.32,2401.14,2366.32,0,1537738220,0
^PSEi,04/26/1999,2388.43,2409.62,2388.38,0,877158950,0
^PSEi,04/27/1999,2394.52,2429.57,2388.79,0,1397838680,0
^PSEi,04/28/1999,2434.94,2465.63,2434.94,0,2448044370,0
^PSEi,04/29/1999,2458.39,2464.74,2406.12,0,1741433970,0
^PSEi,04/30/1999,2431.57,2454.07,2429.5,0,1281818990,0
^PSEi,05/03/1999,2435.77,2467.77,2435.77,0,1177948077,0
^PSEi,05/04/1999,2484.37,2494.37,2444.13,0,1766934130,0
^PSEi,05/05/1999,2461.85,2467.75,2431.27,0,1867118470,0
^PSEi,05/06/1999,2447.67,2524.93,2447.67,0,2709222200,0
^PSEi,05/07/1999,2521.66,2569.52,2513.94,0,2441362590,0
^PSEi,05/10/1999,2536.26,2574.59,2534.22,0,2301857462,0
^PSEi,05/11/1999,2559.64,2559.64,2523.47,0,4497706936,0
^PSEi,05/12/1999,2544.94,2581.2,2544.94,0,2506141740,0
^PSEi,05/13/1999,2579.91,2583.99,2517.56,0,6822794920,0
^PSEi,05/14/1999,2527.3,2531.25,2487.78,0,7603778426,0
^PSEi,05/17/1999,2502.75,2502.75,2439.18,0,8362478530,0
^PSEi,05/18/1999,2447.59,2468.3,2427.53,0,9547997620,0
^PSEi,05/19/1999,2450.5,2455.48,2390.82,0,8429455060,0
^PSEi,05/20/1999,2391.7,2396.46,2329.91,0,2416412690,0
^PSEi,05/21/1999,2369.41,2406.1,2369.41,0,5213292850,0
^PSEi,05/24/1999,2383.48,2408.83,2383.43,0,2566518800,0
^PSEi,05/25/1999,2393.32,2393.53,2363.88,0,1426281200,0
^PSEi,05/26/1999,2354.52,2390.35,2337.37,0,3104009704,0
^PSEi,05/27/1999,2390.69,2409.51,2390.69,0,1230622320,0
^PSEi,05/28/1999,2404.57,2413.3,2381.51,0,2319930140,0
^PSEi,05/31/1999,2393.86,2428.69,2390.53,0,1681638640,0
^PSEi,06/01/1999,2424.17,2446.16,2421.53,0,1354491300,0
^PSEi,06/02/1999,2443.95,2454.89,2415.77,0,2836919150,0
^PSEi,06/03/1999,2421.98,2430.97,2372.25,0,1823849870,0
^PSEi,06/04/1999,2372.84,2377.21,2348.98,0,2130407110,0
^PSEi,06/07/1999,2390.91,2403.01,2387.77,0,1268997280,0
^PSEi,06/08/1999,2408.3,2424.33,2403.93,0,1497997330,0
^PSEi,06/09/1999,2400.62,2400.62,2352.12,0,1326654220,0
^PSEi,06/10/1999,2374.86,2387.8,2359.01,0,1081942740,0
^PSEi,06/11/1999,2376.51,2387.63,2361.05,0,1383835450,0
^PSEi,06/14/1999,2364.61,2392.24,2355.91,0,2094461230,0
^PSEi,06/15/1999,2382.35,2398.41,2380.71,0,9580893990,0
^PSEi,06/16/1999,2384.59,2403.37,2380.64,0,9819828703,0
^PSEi,06/17/1999,2418.46,2428.32,2407.79,0,5238155150,0
^PSEi,06/18/1999,2427.13,2441.98,2420.91,0,2864292270,0
^PSEi,06/21/1999,2429.98,2455.95,2415.08,0,3776370720,0
^PSEi,06/22/1999,2472.39,2485.8,2461.4,0,3535684810,0
^PSEi,06/23/1999,2487.75,2487.94,2468.97,0,2955884500,0
^PSEi,06/24/1999,2470.92,2507.49,2470.72,0,2133376720,0
^PSEi,06/25/1999,2498.53,2509.82,2463.98,0,6526656420,0
^PSEi,06/28/1999,2468.55,2476.55,2462.05,0,11066045700,0
^PSEi,06/29/1999,2462.05,2501.61,2462.05,0,12609034010,0
^PSEi,06/30/1999,2485.61,2506.7,2485.61,0,5312301290,0
^PSEi,07/01/1999,2520.76,2546.03,2520.76,0,5596979360,0
^PSEi,07/02/1999,2556.68,2591.76,2556.68,0,3798338680,0
^PSEi,07/05/1999,2580.26,2632.6,2580.26,0,3465257080,0
^PSEi,07/06/1999,2612.6,2615.77,2602.08,0,2092255500,0
^PSEi,07/07/1999,2610.68,2620.34,2595.82,0,4637732800,0
^PSEi,07/08/1999,2614.57,2619.98,2595.02,0,3843528630,0
^PSEi,07/09/1999,2610.18,2612.41,2582.64,0,3267707120,0
^PSEi,07/12/1999,2612.51,2617.18,2595.32,0,4819567830,0
^PSEi,07/13/1999,2606.21,2609.1,2587.44,0,4285884910,0
^PSEi,07/14/1999,2604.49,2604.49,2562.25,0,1900442780,0
^PSEi,07/15/1999,2570.96,2590.29,2570.37,0,2192512800,0
^PSEi,07/16/1999,2580.17,2598.23,2577.82,0,2309041020,0
^PSEi,07/19/1999,2584.97,2596.55,2559.49,0,2862736710,0
^PSEi,07/20/1999,2562.1,2573.57,2543.84,0,1566259700,0
^PSEi,07/21/1999,2544.26,2544.26,2519.4,0,1761138230,0
^PSEi,07/22/1999,2521.78,2535.51,2479,0,2097363930,0
^PSEi,07/23/1999,2473.97,2473.97,2435.4,0,2123018190,0
^PSEi,07/26/1999,2430.24,2430.24,2353.54,0,1682718540,0
^PSEi,07/27/1999,2356.91,2356.91,2237.32,0,1184366500,0
^PSEi,07/28/1999,2263.12,2352.97,2263.12,0,1177836310,0
^PSEi,07/29/1999,2354.81,2394.24,2334.32,0,2330554650,0
^PSEi,07/30/1999,2336.09,2342.81,2302.38,0,1422312670,0
^PSEi,08/02/1999,2342.81,2356.85,2334.86,0,1570608430,0
^PSEi,08/04/1999,2365.1,2380.63,2365.1,0,4360452040,0
^PSEi,08/05/1999,2365.28,2371.35,2341.5,0,4020319210,0
^PSEi,08/06/1999,2345.7,2345.7,2298.18,0,2086919980,0
^PSEi,08/09/1999,2274,2280.61,2242.76,0,1354699650,0
^PSEi,08/10/1999,2258.15,2267.48,2224.21,0,1997152740,0
^PSEi,08/11/1999,2201.03,2201.03,2147.74,0,1732174840,0
^PSEi,08/12/1999,2158.34,2197.05,2158.34,0,1189547160,0
^PSEi,08/13/1999,2194.78,2205.86,2151.26,0,996847500,0
^PSEi,08/16/1999,2170.99,2183.88,2161.73,0,1293262820,0
^PSEi,08/17/1999,2175.3,2175.65,2078.12,0,1415108920,0
^PSEi,08/18/1999,2076.66,2105.09,2069.33,0,1210461690,0
^PSEi,08/19/1999,2103.92,2162.42,2094.05,0,1632192300,0
^PSEi,08/20/1999,2158.49,2217.65,2152.34,0,995414700,0
^PSEi,08/23/1999,2218.62,2228.56,2196.11,0,804361690,0
^PSEi,08/24/1999,2221.09,2265.31,2221.09,0,1374551580,0
^PSEi,08/25/1999,2248.93,2266.24,2241.14,0,1242515470,0
^PSEi,08/26/1999,2245.06,2251.15,2227.84,0,1398864870,0
^PSEi,08/27/1999,2235.14,2235.14,2199.37,0,1563203570,0
^PSEi,08/30/1999,2220.11,2220.11,2186.84,0,800355130,0
^PSEi,08/31/1999,2194.04,2195.49,2163.8,0,1215078640,0
^PSEi,09/01/1999,2173.82,2173.82,2148.98,0,1153071690,0
^PSEi,09/02/1999,2165.22,2184.55,2147.62,0,946733000,0
^PSEi,09/03/1999,2158.3,2161.36,2138.55,0,690601370,0
^PSEi,09/06/1999,2156.55,2187.21,2156.55,0,597957060,0
^PSEi,09/07/1999,2161.71,2165.64,2147.92,0,1412192220,0
^PSEi,09/08/1999,2161.44,2181.24,2153.3,0,1282385820,0
^PSEi,09/09/1999,2151.73,2156.32,2115.83,0,848363830,0
^PSEi,09/10/1999,2126.65,2127.24,2089.55,0,1119167390,0
^PSEi,09/13/1999,2095.77,2109.92,2077.13,0,1899051570,0
^PSEi,09/14/1999,2095.49,2104.57,2081.76,0,718595180,0
^PSEi,09/17/1999,2068.41,2083.88,2063.89,0,705823420,0
^PSEi,09/20/1999,2087.64,2106.19,2087.64,0,461384420,0
^PSEi,09/21/1999,2107.1,2130.44,2104.93,0,837864420,0
^PSEi,09/22/1999,2104.99,2112.18,2096.78,0,3295749190,0
^PSEi,09/23/1999,2104.24,2105.47,2087.66,0,5111625380,0
^PSEi,09/24/1999,2094.86,2094.86,2059.88,0,2286899780,0
^PSEi,09/27/1999,2069.2,2078.8,2040.45,0,2500708080,0
^PSEi,09/28/1999,2059.93,2070.43,2052.57,0,8745602980,0
^PSEi,09/29/1999,2075.21,2083.24,2069.1,0,6483793270,0
^PSEi,09/30/1999,2078.05,2100.84,2078.05,0,3979159890,0
^PSEi,10/01/1999,2097.22,2102.96,2088.15,0,2929244820,0
^PSEi,10/04/1999,2102.96,2113.75,2097.22,0,3763876480,0
^PSEi,10/05/1999,2103.03,2107.27,2040.15,0,3701236890,0
^PSEi,10/06/1999,2064.76,2064.76,2042.44,0,5230641760,0
^PSEi,10/07/1999,2057.53,2071.64,2056.94,0,5657950580,0
^PSEi,10/08/1999,2073.17,2073.17,2051.86,0,2928525280,0
^PSEi,10/11/1999,2063.83,2070.17,2045.47,0,3256993890,0
^PSEi,10/12/1999,2071.28,2071.28,2048.79,0,2837479770,0
^PSEi,10/13/1999,2053.85,2058.53,2041.35,0,1942333140,0
^PSEi,10/14/1999,2045.65,2046.6,2019.13,0,2512296400,0
^PSEi,10/15/1999,2046.6,2046.6,2012.53,0,2293435860,0
^PSEi,10/18/1999,2007.51,2007.83,1982.81,0,888412350,0
^PSEi,10/19/1999,1996.99,2000.75,1976,0,814161180,0
^PSEi,10/20/1999,1991.32,2017.62,1991.32,0,2109657960,0
^PSEi,10/21/1999,2022.33,2023.42,1974.02,0,1807174550,0
^PSEi,10/22/1999,1974.76,1975.17,1935.2,0,1329895770,0
^PSEi,10/25/1999,1946.68,1950.62,1909.57,0,1597172870,0
^PSEi,10/26/1999,1911.07,1932.3,1899.71,0,1277207000,0
^PSEi,10/27/1999,1926.95,1962.28,1926.95,0,1636031570,0
^PSEi,10/28/1999,1962.49,1972.14,1957.82,0,1005990680,0
^PSEi,11/03/1999,2029.65,2049.86,2023.05,0,1094780980,0
^PSEi,11/04/1999,2031.93,2036.69,2013.22,0,1013481540,0
^PSEi,11/05/1999,2027.75,2034.02,2008.34,0,6332822530,0
^PSEi,11/08/1999,2019.59,2019.59,1973.45,0,3217252210,0
^PSEi,11/09/1999,1988.33,1989.82,1977.49,0,1632953850,0
^PSEi,11/10/1999,1987.93,1999.16,1983.68,0,5387081360,0
^PSEi,11/11/1999,1997.33,2010.31,1988,0,5027951600,0
^PSEi,11/12/1999,2009.61,2009.61,1977.03,0,2120416390,0
^PSEi,11/15/1999,1991.1,1991.1,1971.38,0,39065554910,0
^PSEi,11/16/1999,1983.47,1988.91,1957.33,0,11353957570,0
^PSEi,11/17/1999,1957.81,1973.54,1949.74,0,13313208920,0
^PSEi,11/18/1999,1950.27,1961.42,1947.85,0,16783824540,0
^PSEi,11/19/1999,1958.85,1959.62,1943.98,0,20849973160,0
^PSEi,11/22/1999,1949.25,1962.07,1944.3,0,14115500820,0
^PSEi,11/23/1999,1960.72,1963.43,1950.32,0,14672276090,0
^PSEi,11/24/1999,1954.9,1965.17,1947.66,0,22796898570,0
^PSEi,11/25/1999,1964.7,1967.08,1957.09,0,30562411690,0
^PSEi,11/26/1999,1962.47,1963.26,1953.62,0,34129605370,0
^PSEi,11/29/1999,1961.91,1979.42,1961.03,0,18639024870,0
^PSEi,12/01/1999,1980.72,1989.31,1974.95,0,18780942810,0
^PSEi,12/02/1999,1982.3,1982.3,1946.99,0,16412368630,0
^PSEi,12/03/1999,1951.6,1951.6,1928.52,0,21887547180,0
^PSEi,12/06/1999,1936.9,1945.33,1933.18,0,26877623030,0
^PSEi,12/07/1999,1938.06,1942.62,1924.61,0,19309188780,0
^PSEi,12/08/1999,1941.85,1941.85,1907.36,0,17914087600,0
^PSEi,12/09/1999,1909.19,1910.76,1880.76,0,10734487370,0
^PSEi,12/10/1999,1898.49,1947.48,1893.97,0,11150738890,0
^PSEi,12/13/1999,2013.21,2026.35,2005.28,0,7501250190,0
^PSEi,12/14/1999,2017.01,2017.17,1999.55,0,7097822630,0
^PSEi,12/15/1999,2011.25,2012.66,1988.59,0,7745438090,0
^PSEi,12/16/1999,2003.12,2003.12,1968.51,0,10956053880,0
^PSEi,12/17/1999,1972.05,1997.88,1972.05,0,10126518320,0
^PSEi,12/20/1999,1997.88,2031.39,1997.88,0,5058366270,0
^PSEi,12/21/1999,2038.14,2043.28,2020.19,0,12784085460,0
^PSEi,12/22/1999,2034.97,2062.81,2034.47,0,5965252340,0
^PSEi,12/23/1999,2063.69,2085.58,2060.83,0,3519590110,0
^PSEi,12/24/1999,2089.48,2093.88,2074.76,0,1876672680,0
^PSEi,12/27/1999,2090.71,2100.07,2076.24,0,1578379330,0
^PSEi,12/28/1999,2100.07,2118.39,2083.89,0,3892536500,0
^PSEi,12/29/1999,2118.39,2142.97,2102.24,0,9411078610,0
^PSEi,01/03/2000,2143.67,2148.71,2122.99,2141.77,0,0
^PSEi,01/04/2000,2151.55,2158.21,2130.68,2153.18,0,0
^PSEi,01/05/2000,2113.38,2113.38,2070.14,2074.75,0,0
^PSEi,01/06/2000,2079.05,2082.81,2066.88,2079.11,0,0
^PSEi,01/07/2000,2079.32,2094.29,2077.65,2094.29,0,0
^PSEi,01/10/2000,2105.61,2147.89,2105.61,2142.25,0,0
^PSEi,01/11/2000,2143.23,2148.22,2126.56,2140.78,0,0
^PSEi,01/12/2000,2140.78,2140.78,2101.02,2101.02,0,0
^PSEi,01/13/2000,2104.42,2105.32,2080.98,2084.5,0,0
^PSEi,01/14/2000,2086.7,2102.1,2073.21,2102.1,0,0
^PSEi,01/17/2000,2100.17,2100.17,2087.05,2097.23,0,0
^PSEi,01/18/2000,2096.53,2096.53,2073.15,2074.84,0,0
^PSEi,01/19/2000,2072.5,2072.5,2041.95,2048.53,0,0
^PSEi,01/20/2000,2046.17,2053.63,2020.35,2053.37,0,0
^PSEi,01/21/2000,2052.46,2063.11,2042.05,2062.66,0,0
^PSEi,01/24/2000,2063.22,2063.22,2047.97,2055.56,0,0
^PSEi,01/25/2000,2053.21,2054.92,2037.51,2047.28,0,0
^PSEi,01/26/2000,2047.28,2047.28,1991.63,1998.59,0,0
^PSEi,01/27/2000,1999.34,2011.1,1970.78,1975.2,0,0
^PSEi,01/28/2000,1974.31,1978.65,1960.44,1969.39,0,0
^PSEi,01/31/2000,1959,1997.09,1950.01,1989.43,0,0
^PSEi,02/01/2000,1986.62,1990.95,1972.11,1973.44,3543123120,0
^PSEi,02/02/2000,1976.1,1988.03,1971.88,1975.96,3212594400,0
^PSEi,02/03/2000,1975.96,2002.16,1969.13,1998.13,3793867750,0
^PSEi,02/04/2000,1997.97,2014.86,1988.64,2008.86,10133444310,0
^PSEi,02/07/2000,2008.86,2012.63,1994.89,2005.58,8087939710,0
^PSEi,02/08/2000,2005.58,2034.44,2003.41,2034.44,3890596940,0
^PSEi,02/09/2000,2037.04,2066.05,2034.28,2047.27,4126748130,0
^PSEi,02/10/2000,2033.72,2033.72,2011.7,2020.15,2042451070,0
^PSEi,02/11/2000,2015.97,2016.67,1993.14,1997.21,5323216680,0
^PSEi,02/14/2000,1989.8,1995.03,1973.88,1976.74,4533303350,0
^PSEi,02/15/2000,1974.81,1974.81,1931.89,1938.06,8924147390,0
^PSEi,02/16/2000,1932.77,1932.77,1881.82,1894.95,6591477650,0
^PSEi,02/17/2000,1883.47,1886.05,1863.53,1869.71,6260003010,0
^PSEi,02/18/2000,1870.62,1891.36,1866.78,1884.28,6129081120,0
^PSEi,02/21/2000,1882.53,1887.49,1822.07,1833.84,7020065630,0
^PSEi,02/22/2000,1833.84,1833.84,1778.89,1799.83,5207820220,0
^PSEi,02/23/2000,1799.54,1835.81,1799.54,1828.93,7543649680,0
^PSEi,02/24/2000,1831.42,1835.61,1787.22,1794.81,10145179140,0
^PSEi,02/28/2000,1779.57,1779.57,1711.72,1720.65,5677717160,0
^PSEi,02/29/2000,1716,1716.32,1637.91,1641.94,6813085570,0
^PSEi,03/01/2000,1648.69,1679.75,1648.57,1653.95,3749087990,0
^PSEi,03/02/2000,1659.47,1678.59,1652.37,1667.44,5822455040,0
^PSEi,03/03/2000,1667.05,1696.75,1654.9,1696.75,6930324030,0
^PSEi,03/06/2000,1717.35,1738.6,1717.35,1738.3,6837902160,0
^PSEi,03/07/2000,1732.95,1732.95,1680.65,1686.72,5567291420,0
^PSEi,03/08/2000,1660.58,1660.58,1634.69,1639.79,9954100710,0
^PSEi,03/09/2000,1641.16,1645.16,1618.7,1626.95,13062746470,0
^PSEi,03/10/2000,1624.96,1625.02,1605.88,1621.62,16803966050,0
^PSEi,03/13/2000,1617.42,1619.37,1595.97,1602.96,15844263440,0
^PSEi,03/14/2000,1601.18,1635.55,1597.67,1633.33,9863176440,0
^PSEi,03/15/2000,1630.42,1646.3,1619.19,1638.6,7226635430,0
^PSEi,03/16/2000,1648.56,1651.18,1623.23,1629.97,16309403440,0
^PSEi,03/17/2000,1629.42,1652.15,1629.42,1646.28,7269913870,0
^PSEi,03/20/2000,1647.51,1669.99,1644.61,1657.07,6308789390,0
^PSEi,03/21/2000,1654.19,1656.57,1647.32,1651.4,5699498330,0
^PSEi,03/22/2000,1652.72,1653.22,1636.76,1646.91,6979154280,0
^PSEi,03/23/2000,1644.68,1702.81,1642.59,1680.58,4088183490,0
^PSEi,03/24/2000,1695.68,1700.67,1681.71,1681.71,4296575260,0
^PSEi,03/27/2000,1689.94,1720.94,1688.02,1697.25,3598875790,0
^PSEi,03/28/2000,1696.91,1701.08,1684.41,1701.08,10500701770,0
^PSEi,03/29/2000,1694.05,1694.05,1662.74,1691.14,10891395715,0
^PSEi,03/30/2000,1693.13,1697.81,1685,1697.81,8098694610,0
^PSEi,03/31/2000,1694.37,1694.37,1668.18,1681.72,3777974610,0
^PSEi,04/03/2000,1677.58,1694.3,1676.33,1688.32,3195103270,0
^PSEi,04/04/2000,1686.93,1691.61,1675.95,1682.53,3637764530,0
^PSEi,04/05/2000,1679.24,1696.61,1669.2,1691.05,3540323300,0
^PSEi,04/06/2000,1690.72,1720.17,1690.65,1713.24,3259675320,0
^PSEi,04/07/2000,1713.24,1741.91,1711.62,1738.49,2962673510,0
^PSEi,04/10/2000,1742.26,1797.72,1740.47,1796.66,1538601870,0
^PSEi,04/11/2000,1796.65,1796.65,1753.13,1757.45,3054883684,0
^PSEi,04/12/2000,1754.87,1755.08,1734.23,1744.57,2101102600,0
^PSEi,04/13/2000,1742.03,1742.03,1720.75,1725.98,3352458520,0
^PSEi,04/14/2000,1725.65,1726.03,1704.8,1712.54,2224242670,0
^PSEi,04/17/2000,1664.78,1670.39,1632.46,1637.54,3631175960,0
^PSEi,04/18/2000,1650.49,1669.58,1641.25,1648.13,2671179290,0
^PSEi,04/19/2000,1650.81,1664,1646.29,1664,2408377780,0
^PSEi,04/24/2000,1662.97,1665.71,1652.87,1664.46,886998230,0
^PSEi,04/25/2000,1662.1,1664.12,1638.73,1647.56,2324721220,0
^PSEi,04/26/2000,1646.82,1651.29,1628.28,1639.83,1683034860,0
^PSEi,04/27/2000,1635.65,1635.65,1605.33,1620.53,6700370570,0
^PSEi,04/28/2000,1605.43,1605.43,1582.3,1598.73,3226532430,0
^PSEi,05/02/2000,1592.62,1608.8,1591.71,1606.04,3162920670,0
^PSEi,05/03/2000,1606.04,1606.04,1587.27,1592.68,1515837060,0
^PSEi,05/04/2000,1582.55,1582.55,1543.65,1553.34,3648559950,0
^PSEi,05/05/2000,1542.68,1557.31,1542.68,1551.9,3253624310,0
^PSEi,05/08/2000,1550.23,1556.14,1511.75,1518.61,3994888450,0
^PSEi,05/09/2000,1518.74,1529.7,1501.95,1523.43,2624607810,0
^PSEi,05/10/2000,1520.41,1533.9,1516.93,1522.96,1782533403,0
^PSEi,05/11/2000,1520.74,1520.74,1495.12,1505.21,3495992490,0
^PSEi,05/12/2000,1505.56,1539.31,1505.56,1539.31,2123787500,0
^PSEi,05/15/2000,1536.97,1541.99,1505.92,1517.09,1705651760,0
^PSEi,05/16/2000,1518.09,1518.09,1490.13,1507.98,1873241320,0
^PSEi,05/17/2000,1507.98,1534.05,1507.98,1534.05,2387182610,0
^PSEi,05/18/2000,1532.78,1532.78,1515.31,1521.36,1023430160,0
^PSEi,05/19/2000,1510.16,1510.16,1468.79,1478.68,1476547560,0
^PSEi,05/22/2000,1466.44,1466.44,1403.11,1412.09,2691481980,0
^PSEi,05/23/2000,1403.75,1404.67,1377.66,1404.67,1745674200,0
^PSEi,05/24/2000,1447.07,1447.07,1423.54,1434.68,0,0
^PSEi,05/25/2000,1421.91,1436.06,1421.91,1426.62,1809210580,0
^PSEi,05/26/2000,1426.62,1433.03,1415.92,1427.26,2398277270,0
^PSEi,05/29/2000,1396.01,1403.7,1382.89,1385.43,0,0
^PSEi,05/30/2000,1482.77,1491.23,1461.09,1470.07,1798594209,0
^PSEi,05/31/2000,1397.82,1406.83,1397.6,1402.29,0,0
^PSEi,06/01/2000,1476.48,1485.97,1461.31,1470.53,2036224310,0
^PSEi,06/02/2000,1478.4,1517.25,1478.4,1512.75,748476990,0
^PSEi,06/05/2000,1514.77,1553.8,1514.77,1552.65,2497672390,0
^PSEi,06/06/2000,1552.04,1562.38,1536.71,1562.38,2196672710,0
^PSEi,06/07/2000,1561.91,1561.91,1518.18,1522.33,1334161640,0
^PSEi,06/08/2000,1522.38,1537.13,1522.38,1537.13,1465322270,0
^PSEi,06/09/2000,1533.56,1533.92,1520.36,1521.93,1041963470,0
^PSEi,06/13/2000,1520.4,1522.15,1516.09,1522.15,2257547880,0
^PSEi,06/14/2000,1520.99,1533.57,1519.39,1524.51,2169324520,0
^PSEi,06/15/2000,1530.49,1565.69,1530.49,1565.69,3794441000,0
^PSEi,06/16/2000,1565.06,1572.15,1556.17,1569.95,5471563910,0
^PSEi,06/19/2000,1571.03,1571.03,1553.39,1560.67,2535719070,0
^PSEi,06/20/2000,1563.1,1564.91,1553.31,1560.4,1329864670,0
^PSEi,06/21/2000,1559.67,1560.05,1547.37,1555.62,886630500,0
^PSEi,06/22/2000,1555.27,1557,1542.25,1545.9,2100070840,0
^PSEi,06/23/2000,1543.48,1545.03,1533.38,1542.97,1723388260,0
^PSEi,06/26/2000,1541.43,1541.43,1526.58,1532.24,1266716060,0
^PSEi,06/27/2000,1536.71,1536.71,1522.33,1529.37,933392400,0
^PSEi,06/28/2000,1530.15,1532.63,1525.14,1531.01,922228740,0
^PSEi,06/29/2000,1532.31,1540.61,1526.87,1532.74,2507432950,0
^PSEi,06/30/2000,1528.99,1533.99,1524.16,1533.99,2209272740,0
^PSEi,07/03/2000,1533.99,1536.7,1528.29,1535.65,783125210,0
^PSEi,07/04/2000,1535.28,1538.88,1528.78,1538.88,1905170990,0
^PSEi,07/05/2000,1539.78,1545.95,1535.63,1539.92,1549829080,0
^PSEi,07/06/2000,1539.57,1545.63,1537.55,1542.41,1282520500,0
^PSEi,07/07/2000,1542.41,1553.18,1542.41,1550.6,1372319000,0
^PSEi,07/10/2000,1550.6,1566.66,1550.6,1557.57,1321976460,0
^PSEi,07/11/2000,1557.83,1566.35,1555.79,1563.08,624442430,0
^PSEi,07/12/2000,1564.29,1565.2,1554.18,1554.57,1044786990,0
^PSEi,07/13/2000,1555.17,1565.74,1555.17,1561.52,1094561900,0
^PSEi,07/14/2000,1561.52,1564.29,1549.11,1553.89,607978070,0
^PSEi,07/19/2000,1529.09,1529.98,1503.5,1516.99,812571581,0
^PSEi,07/20/2000,1514.12,1514.99,1482.21,1489.47,1866446710,0
^PSEi,07/21/2000,1489.88,1489.88,1474.7,1479.46,540152470,0
^PSEi,07/24/2000,1481.88,1481.88,1469.75,1477.8,455396970,0
^PSEi,07/25/2000,1476.5,1481.6,1473.4,1481.6,614244510,0
^PSEi,07/26/2000,1482.55,1484.89,1475.61,1478.33,508928470,0
^PSEi,07/27/2000,1478.33,1478.33,1445.38,1448.9,514105270,0
^PSEi,07/28/2000,1445.29,1445.29,1430.17,1437.08,428618980,0
^PSEi,07/31/2000,1438.43,1438.43,1413.7,1417.17,1067381930,0
^PSEi,08/01/2000,1417.17,1419.26,1406.91,1410.33,916717570,0
^PSEi,08/02/2000,1413.52,1413.52,1405.53,1412.77,3255018870,0
^PSEi,08/03/2000,1415.89,1439.32,1415.89,1436.06,0,0
^PSEi,08/04/2000,1428.63,1451.18,1427.67,1451.18,594016080,0
^PSEi,08/07/2000,1453.15,1454.89,1444.88,1450.1,457331940,0
^PSEi,08/08/2000,1451.61,1454.44,1436.6,1438.74,270741470,0
^PSEi,08/09/2000,1438.78,1458.53,1437.42,1458.53,449781530,0
^PSEi,08/10/2000,1461.33,1471.28,1459.78,1469.24,853367900,0
^PSEi,08/11/2000,1469.24,1476.96,1465.45,1474.86,442603080,0
^PSEi,08/14/2000,1475.33,1476.93,1461.02,1463.85,375457180,0
^PSEi,08/15/2000,1465.82,1473.46,1464.26,1473.28,2114846260,0
^PSEi,08/16/2000,1473.28,1477.59,1468.11,1473.07,3234175500,0
^PSEi,08/17/2000,1479.98,1499.74,1477.92,1499.74,5369369810,0
^PSEi,08/18/2000,1499.74,1510.33,1499.74,1506.57,2131472560,0
^PSEi,08/21/2000,1508.76,1510.32,1491.83,1492.75,374772430,0
^PSEi,08/22/2000,1492.75,1499.84,1489.97,1496.98,567792130,0
^PSEi,08/23/2000,1495.09,1495.48,1484.96,1491.31,549789180,0
^PSEi,08/24/2000,1491.31,1493.54,1484.45,1491.25,292724950,0
^PSEi,08/25/2000,1492.94,1500.59,1490.4,1493.48,539672440,0
^PSEi,08/28/2000,1493.48,1505.8,1493.48,1505.2,412004150,0
^PSEi,08/29/2000,1505.19,1515.83,1504.39,1514.25,879158670,0
^PSEi,08/30/2000,1513.09,1529.17,1512.67,1525.19,376295080,0
^PSEi,08/31/2000,1527.04,1539.37,1527.04,1537.52,465704650,0
^PSEi,09/01/2000,1538.04,1538.13,1527.49,1529.65,562940410,0
^PSEi,09/04/2000,1531.21,1537.58,1528.98,1532.64,183255440,0
^PSEi,09/05/2000,1532.83,1542.76,1528.9,1542.76,454576040,0
^PSEi,09/06/2000,1542.76,1542.76,1524.87,1527.8,522701840,0
^PSEi,09/07/2000,1528.15,1531.45,1521.34,1523.04,323533930,0
^PSEi,09/08/2000,1529.1,1529.1,1522.81,1523.69,310071150,0
^PSEi,09/11/2000,1521.5,1522.27,1497.5,1501.48,488001660,0
^PSEi,09/12/2000,1499.06,1506.54,1494.79,1496.89,289411410,0
^PSEi,09/13/2000,1499.24,1500.42,1485.6,1489.4,503937435,0
^PSEi,09/14/2000,1488.08,1488.08,1439.07,1450.15,1871347120,0
^PSEi,09/15/2000,1447.55,1458.44,1443.15,1450.99,3876353690,0
^PSEi,09/18/2000,1446.6,1451.49,1434.65,1440.27,1229281990,0
^PSEi,09/19/2000,1439.54,1439.54,1423.67,1424.23,888258390,0
^PSEi,09/20/2000,1422.86,1441.29,1422.15,1434.77,451555140,0
^PSEi,09/21/2000,1431.25,1431.25,1421.55,1422.69,412642100,0
^PSEi,09/22/2000,1424.31,1425.62,1416.05,1420.61,465161370,0
^PSEi,09/25/2000,1419.01,1428.27,1417.22,1424.17,223946315,0
^PSEi,09/26/2000,1424.17,1427.29,1420.09,1426.17,428354210,0
^PSEi,09/27/2000,1426.17,1439.24,1426.16,1439.24,803803772,0
^PSEi,09/28/2000,1438.45,1448.99,1436.8,1441.83,291936960,0
^PSEi,09/29/2000,1441.31,1442.89,1432.46,1434.49,378730561,0
^PSEi,10/02/2000,1432.95,1433.86,1422.94,1425.16,582055630,0
^PSEi,10/03/2000,1424.9,1426.1,1391.59,1395.52,534600260,0
^PSEi,10/04/2000,1391.91,1395.51,1370,1372.7,861534970,0
^PSEi,10/05/2000,1375.44,1389.57,1373.18,1389.11,321041229,0
^PSEi,10/06/2000,1391.94,1393.32,1385.17,1389,567835890,0
^PSEi,10/09/2000,1389,1390.78,1359.74,1365.01,319068050,0
^PSEi,10/10/2000,1362.1,1362.1,1322.87,1332.22,1328748780,0
^PSEi,10/11/2000,1332.22,1332.22,1296.7,1326.26,947326220,0
^PSEi,10/12/2000,1326.26,1328.89,1314.07,1318.74,761560482,0
^PSEi,10/13/2000,1300.61,1326.64,1286.56,1323.65,872099200,0
^PSEi,10/16/2000,1324.24,1326.75,1287.79,1295.02,717880998,0
^PSEi,10/17/2000,1292.25,1292.25,1261.7,1271.75,270362100,0
^PSEi,10/18/2000,1271.02,1271.27,1256.81,1263.67,533503260,0
^PSEi,10/19/2000,1265.62,1265.62,1243.08,1256.96,532074080,0
^PSEi,10/20/2000,1259.07,1262.64,1245.82,1251.23,1277856077,0
^PSEi,10/23/2000,1250.73,1271.19,1250.64,1267.69,324169900,0
^PSEi,10/24/2000,1269.19,1282.42,1264.29,1282.42,481561360,0
^PSEi,10/25/2000,1285.42,1295.07,1282.54,1294.37,222294450,0
^PSEi,10/26/2000,1294.37,1297.29,1290.13,1293.63,364312000,0
^PSEi,10/27/2000,1291.08,1292.95,1281.15,1284.88,476153790,0
^PSEi,10/30/2000,1285.45,1286.39,1277.79,1284.66,230355180,0
^PSEi,10/31/2000,1285.83,1288.69,1283.42,1287.85,356668070,0
^PSEi,11/06/2000,1371.01,1511.52,1371.01,1500.1,1769000590,0
^PSEi,11/07/2000,1485.35,1513.81,1473.94,1512.58,919554930,0
^PSEi,11/08/2000,1487.29,1487.29,1414.63,1478.42,548423825,0
^PSEi,11/09/2000,1473.64,1488.79,1457.68,1488.79,277731860,0
^PSEi,11/10/2000,1488.13,1488.95,1461.83,1488.95,368501620,0
^PSEi,11/13/2000,1487.92,1487.92,1449.91,1455.94,322308320,0
^PSEi,11/14/2000,1454.32,1469.58,1447.27,1469.58,186343360,0
^PSEi,11/15/2000,1461.31,1469.2,1451.34,1469.2,485696820,0
^PSEi,11/16/2000,1469.46,1469.46,1456.33,1468.44,931650550,0
^PSEi,11/17/2000,1465.84,1474.78,1459.93,1470.52,1867317950,0
^PSEi,11/20/2000,1470.52,1471.23,1456.99,1465.1,956398430,0
^PSEi,11/21/2000,1461.55,1463.09,1447.04,1449,3013226225,0
^PSEi,11/22/2000,1454.11,1456.65,1443.79,1456.65,939901920,0
^PSEi,11/23/2000,1449.21,1449.69,1439.93,1447.74,402238240,0
^PSEi,11/24/2000,1448.64,1448.64,1431.97,1442.27,453858910,0
^PSEi,11/27/2000,1442.69,1442.69,1423.61,1434.25,599628780,0
^PSEi,11/28/2000,1430.01,1430.01,1413.48,1418.04,657154960,0
^PSEi,11/29/2000,1420.92,1421.52,1402.45,1404.83,487159490,0
^PSEi,12/01/2000,1404.52,1404.52,1382.19,1386.25,651002150,0
^PSEi,12/04/2000,1386.25,1386.83,1374.21,1381.83,200502610,0
^PSEi,12/05/2000,1380.49,1381.23,1372.78,1381.23,144417340,0
^PSEi,12/06/2000,1384.98,1393.85,1384.98,1393.29,375101240,0
^PSEi,12/07/2000,1391.89,1391.89,1380.7,1390.67,349712210,0
^PSEi,12/08/2000,1388.67,1400.36,1386.95,1400.36,169581100,0
^PSEi,12/11/2000,1400.36,1400.77,1386.86,1393.71,426344590,0
^PSEi,12/12/2000,1393.71,1398.15,1386.2,1398.15,284393760,0
^PSEi,12/13/2000,1393.18,1395.44,1387.02,1395.2,216291730,0
^PSEi,12/14/2000,1395.2,1398.87,1387.34,1398.87,150686540,0
^PSEi,12/15/2000,1400.07,1403.39,1395.47,1403.39,175099930,0
^PSEi,12/18/2000,1403.39,1408.19,1393.43,1408.19,352326930,0
^PSEi,12/19/2000,1410.36,1413.99,1406.85,1413.99,155279270,0
^PSEi,12/20/2000,1415.19,1447.65,1411.5,1447.65,421325260,0
^PSEi,12/21/2000,1445.05,1446.25,1422.16,1426.05,2444428703,0
^PSEi,12/22/2000,1425.4,1429.71,1421.06,1429.17,536278180,0
^PSEi,12/26/2000,1453.27,1475.09,1453.27,1467.82,454985950,0
^PSEi,12/27/2000,1469.11,1471.63,1457.21,1464.34,407667820,0
^PSEi,12/28/2000,1464.34,1486.46,1463.62,1486.46,287896260,0
^PSEi,12/29/2000,1485.18,1494.77,1481.04,1494.5,1807235222,0
^PSEi,01/02/2001,1488.02,1488.02,1438.5,1448.49,297346070,0
^PSEi,01/03/2001,1447.64,1453.54,1436.76,1450.96,138576280,0
^PSEi,01/04/2001,1465.35,1475.11,1459.87,1475.11,521811850,0
^PSEi,01/05/2001,1475.11,1475.11,1459.26,1469.08,232366050,0
^PSEi,01/08/2001,1471.22,1494.38,1469.25,1494.38,338927750,0
^PSEi,01/09/2001,1492.2,1531.87,1485.89,1531.82,549312470,0
^PSEi,01/10/2001,1532.16,1547.2,1517.68,1534.15,396237310,0
^PSEi,01/11/2001,1534.15,1534.15,1512.49,1515.89,187642560,0
^PSEi,01/12/2001,1516.48,1543.08,1511.9,1541.65,262640010,0
^PSEi,01/15/2001,1546,1567.93,1545,1567.93,458662690,0
^PSEi,01/16/2001,1567.93,1567.93,1546.81,1551.79,217190220,0
^PSEi,01/17/2001,1489.28,1489.28,1420.81,1458.63,1212430030,0
^PSEi,01/18/2001,1453.61,1453.61,1430.56,1438.21,360981780,0
^PSEi,01/19/2001,1443.79,1457.67,1443.79,1452.93,1090621637,0
^PSEi,01/22/2001,1609.91,1953.63,1609.91,1708.06,4366655510,0
^PSEi,01/23/2001,1695.23,1695.23,1652.28,1662.3,2567563690,0
^PSEi,01/24/2001,1664.6,1694.93,1664.6,1665.43,2387745956,0
^PSEi,01/25/2001,1666.05,1693.18,1664.69,1693.18,4938054980,0
^PSEi,01/26/2001,1694.92,1716.57,1685.68,1708.18,4025407430,0
^PSEi,01/29/2001,1712.08,1718.56,1677.67,1686.28,2350995050,0
^PSEi,01/30/2001,1686.26,1686.26,1661.86,1668.43,1898127060,0
^PSEi,01/31/2001,1668.43,1687,1667.68,1687,1385558850,0
^PSEi,02/01/2001,1684.26,1691.01,1666.33,1669.13,1031964200,0
^PSEi,02/02/2001,1671.66,1677.06,1659.85,1669.58,1029903600,0
^PSEi,02/05/2001,1671.93,1672.39,1647.78,1652.08,982112710,0
^PSEi,02/06/2001,1652.64,1671.2,1652.64,1664.23,1042996770,0
^PSEi,02/07/2001,1666.02,1667.84,1651.7,1659.25,539667430,0
^PSEi,02/08/2001,1662.35,1683.44,1658.05,1683.44,1122088680,0
^PSEi,02/09/2001,1684.36,1700.23,1683.33,1695.59,1754616420,0
^PSEi,02/12/2001,1704.05,1712.58,1702.73,1712.06,989707310,0
^PSEi,02/13/2001,1712.52,1712.94,1683.65,1692.27,640913790,0
^PSEi,02/14/2001,1691.56,1691.56,1676,1687.74,847140540,0
^PSEi,02/15/2001,1685.41,1689.04,1682.72,1688.05,571575820,0
^PSEi,02/16/2001,1690.22,1694.7,1684.96,1689.91,1254859380,0
^PSEi,02/19/2001,1687.21,1687.21,1666.9,1673.95,1291503930,0
^PSEi,02/20/2001,1673.99,1678.63,1651.9,1659.08,650883350,0
^PSEi,02/21/2001,1659.37,1660.74,1651.86,1654.86,914061070,0
^PSEi,02/22/2001,1657.46,1658.15,1639.08,1641.05,1105193310,0
^PSEi,02/23/2001,1640.14,1651.71,1638.4,1647,1927631830,0
^PSEi,02/26/2001,1650.25,1650.98,1635.03,1636.04,593361000,0
^PSEi,02/27/2001,1637.99,1644.76,1628.21,1632.3,1669247420,0
^PSEi,02/28/2001,1633.03,1633.03,1606.51,1613.49,987455610,0
^PSEi,03/01/2001,1612.81,1612.81,1566.24,1570.2,588899510,0
^PSEi,03/02/2001,1570.2,1599.14,1570.03,1596.97,481489830,0
^PSEi,03/05/2001,1596.97,1626.05,1596.97,1616.54,777967470,0
^PSEi,03/06/2001,1616.89,1616.89,1606.27,1611.47,349750410,0
^PSEi,03/07/2001,1611.47,1612.81,1601.32,1603.85,720672930,0
^PSEi,03/08/2001,1603.5,1603.5,1588.98,1589.57,398065330,0
^PSEi,03/09/2001,1587.61,1593.05,1584.18,1588.39,282065240,0
^PSEi,03/12/2001,1588.24,1589.09,1559.93,1567.53,246254260,0
^PSEi,03/13/2001,1557.12,1557.12,1518.94,1526.4,805746190,0
^PSEi,03/14/2001,1526.55,1531.52,1517.45,1523.79,347209280,0
^PSEi,03/15/2001,1519.28,1519.28,1481.53,1491.61,816963810,0
^PSEi,03/16/2001,1496.16,1502.84,1494.17,1498.32,406242730,0
^PSEi,03/19/2001,1496.22,1507.52,1482.65,1507.52,374069650,0
^PSEi,03/20/2001,1507.52,1508.29,1490.11,1491.54,234549410,0
^PSEi,03/21/2001,1489.38,1489.38,1470.68,1471.56,492522490,0
^PSEi,03/22/2001,1471.06,1471.06,1449.18,1466.23,340281940,0
^PSEi,03/23/2001,1466.23,1466.23,1426.01,1431.57,531626300,0
^PSEi,03/26/2001,1430.18,1448.59,1430.18,1448.37,1475942320,0
^PSEi,03/27/2001,1451.86,1458.68,1444.24,1446.99,348814580,0
^PSEi,03/28/2001,1448.54,1458.64,1448.41,1451.55,369812110,0
^PSEi,03/29/2001,1450.09,1450.09,1426.82,1430.16,170736235,0
^PSEi,03/30/2001,1432.11,1446.4,1429.71,1446.4,287273430,0
^PSEi,04/02/2001,1449.99,1451.32,1428.72,1439.05,162958050,0
^PSEi,04/03/2001,1439.05,1455.11,1432.58,1452.26,360891380,0
^PSEi,04/04/2001,1453.56,1454.78,1440.46,1452.15,226729870,0
^PSEi,04/05/2001,1450.51,1460.67,1446.86,1460.67,190044410,0
^PSEi,04/06/2001,1467.02,1485.18,1467.02,1471.13,276245410,0
^PSEi,04/10/2001,1473.52,1473.52,1458.94,1459.49,136345110,0
^PSEi,04/11/2001,1459.74,1467.74,1445.26,1445.26,230408620,0
^PSEi,04/16/2001,1449.45,1459.28,1449.45,1453.84,195782030,0
^PSEi,04/17/2001,1453.18,1457.71,1431.6,1435.68,306466820,0
^PSEi,04/18/2001,1431.89,1431.94,1407.7,1425.97,393877770,0
^PSEi,04/19/2001,1425.97,1434.52,1425.27,1428.87,357746890,0
^PSEi,04/20/2001,1428.87,1428.87,1415.73,1428.54,236255150,0
^PSEi,04/23/2001,1433.69,1442.21,1425.02,1437.16,309644770,0
^PSEi,04/24/2001,1437.16,1446.28,1426.37,1444,244115200,0
^PSEi,04/25/2001,1444,1462.18,1441.78,1462.18,264415820,0
^PSEi,04/26/2001,1463.15,1464.93,1437.5,1437.5,1260397390,0
^PSEi,04/27/2001,1435.47,1435.47,1407.53,1420.36,369709190,0
^PSEi,04/30/2001,1414.83,1414.83,1376.93,1378.84,395360570,0
^PSEi,05/02/2001,1381.76,1435.88,1381.7,1435.88,433687560,0
^PSEi,05/03/2001,1437.19,1440.76,1429.66,1430.39,168368820,0
^PSEi,05/04/2001,1431.59,1447.95,1431.59,1442.46,251116580,0
^PSEi,05/07/2001,1442.46,1445.39,1428.12,1431.91,401140730,0
^PSEi,05/08/2001,1430.73,1434.68,1415.84,1427.28,396626690,0
^PSEi,05/09/2001,1428.82,1444.51,1427.99,1441.77,268912080,0
^PSEi,05/10/2001,1442.45,1443.85,1435.16,1443.85,397253460,0
^PSEi,05/11/2001,1445.56,1489.57,1445.02,1484.83,816038410,0
^PSEi,05/15/2001,1476.82,1476.82,1453.09,1457.97,343878850,0
^PSEi,05/16/2001,1457.97,1467.73,1456.62,1461.79,159173760,0
^PSEi,05/17/2001,1462.1,1465.57,1451.85,1453.03,409208480,0
^PSEi,05/18/2001,1455.64,1457.18,1446.91,1448.62,496945540,0
^PSEi,05/21/2001,1448.62,1451.76,1441.26,1451.76,451714620,0
^PSEi,05/22/2001,1449.16,1451.68,1444.22,1451.2,1573397530,0
^PSEi,05/23/2001,1449.13,1453.41,1440.05,1446.2,0,0
^PSEi,05/24/2001,1447.07,1447.07,1423.54,1434.68,0,0
^PSEi,05/25/2001,1437.67,1437.67,1410.23,1410.23,0,0
^PSEi,05/28/2001,1408.66,1408.66,1393.3,1395.12,0,0
^PSEi,05/29/2001,1396.01,1403.7,1382.89,1385.43,0,0
^PSEi,05/30/2001,1385.6,1397.75,1385.3,1396.5,0,0
^PSEi,05/31/2001,1397.82,1406.83,1397.6,1402.29,0,0
^PSEi,06/01/2001,1402.29,1424.91,1402.29,1416.09,1385808270,0
^PSEi,06/04/2001,1416.35,1419.3,1404.21,1412.45,218730100,0
^PSEi,06/05/2001,1412.19,1413.29,1392.6,1392.71,371721800,0
^PSEi,06/06/2001,1393.58,1394.71,1388.28,1389.52,313291170,0
^PSEi,06/07/2001,1390.12,1406.65,1389.01,1406.65,234574320,0
^PSEi,06/08/2001,1408.94,1424.41,1408.94,1410.5,702578980,0
^PSEi,06/11/2001,1411.39,1437.6,1411.39,1435.77,357608840,0
^PSEi,06/13/2001,1436.4,1467.3,1436.35,1462.66,609076510,0
^PSEi,06/14/2001,1457.82,1474.11,1455.42,1474.11,1444246680,0
^PSEi,06/15/2001,1471.57,1480.25,1471.57,1479.3,1644089550,0
^PSEi,06/18/2001,1479.32,1479.32,1464.33,1470.92,817024140,0
^PSEi,06/19/2001,1468.9,1468.9,1444.19,1448.73,739278660,0
^PSEi,06/20/2001,1448.25,1452,1441.91,1449.45,1456575340,0
^PSEi,06/21/2001,1449.45,1454.6,1442.21,1444.17,1166515940,0
^PSEi,06/22/2001,1443.54,1445.63,1433.42,1439.77,978493260,0
^PSEi,06/25/2001,1437.23,1437.23,1416.64,1424.52,758128930,0
^PSEi,06/26/2001,1425.29,1430.37,1420.04,1423.44,799214280,0
^PSEi,06/27/2001,1421.62,1422.44,1411.44,1415.73,861681540,0
^PSEi,06/28/2001,1418.12,1419.94,1408.95,1414.79,439579510,0
^PSEi,06/29/2001,1420.48,1420.48,1407.13,1410.07,1468719040,0
^PSEi,07/02/2001,1413.23,1417.94,1393.4,1395.79,600416190,0
^PSEi,07/03/2001,1395.79,1396.05,1377.23,1392.07,639491060,0
^PSEi,07/04/2001,1392.07,1399.74,1384.83,1385.99,771255670,0
^PSEi,07/05/2001,1385.69,1402.23,1385.69,1402.23,626473030,0
^PSEi,07/06/2001,1402.23,1407.66,1396.92,1396.92,1659193570,0
^PSEi,07/09/2001,1396.8,1405.39,1395.17,1405.39,443094400,0
^PSEi,07/10/2001,1405.39,1406.66,1397.66,1397.66,320366380,0
^PSEi,07/11/2001,1397.87,1401.6,1388.6,1390.1,566537170,0
^PSEi,07/12/2001,1387.55,1399.42,1387.48,1399.42,332931680,0
^PSEi,07/13/2001,1396.82,1402.59,1394.06,1396.3,513859660,0
^PSEi,07/16/2001,1399.4,1406.73,1393.15,1397.61,234204660,0
^PSEi,07/17/2001,1395.81,1396.72,1384.01,1384.01,870541810,0
^PSEi,07/18/2001,1384.61,1395.42,1382.28,1393.18,964773350,0
^PSEi,07/19/2001,1393.33,1397.31,1374.41,1381.87,837352720,0
^PSEi,07/20/2001,1382.04,1386.7,1375.58,1376.36,1208893850,0
^PSEi,07/23/2001,1376.96,1380.28,1374.66,1374.83,1203163000,0
^PSEi,07/24/2001,1374.23,1382.56,1369.02,1369.02,1856298000,0
^PSEi,07/25/2001,1370.22,1373.32,1364.26,1366.01,714928200,0
^PSEi,07/26/2001,1368.5,1369.27,1357.61,1362.58,1159682690,0
^PSEi,07/27/2001,1365.82,1372.19,1362.32,1363.34,814890420,0
^PSEi,07/30/2001,1364.89,1364.89,1350.26,1350.95,407909800,0
^PSEi,07/31/2001,1351.64,1364.44,1351.64,1362.89,613984110,0
^PSEi,08/01/2001,1362.39,1362.39,1333.71,1333.71,396903260,0
^PSEi,08/02/2001,1334.91,1343.04,1329.46,1341.56,666696970,0
^PSEi,08/03/2001,1341.56,1341.56,1321.01,1328.17,766586270,0
^PSEi,08/06/2001,1327.8,1337.54,1326.48,1333.05,551429760,0
^PSEi,08/07/2001,1334.88,1335.23,1328.86,1332.03,549820440,0
^PSEi,08/08/2001,1332.4,1332.4,1302.57,1308.41,731649970,0
^PSEi,08/09/2001,1303.78,1303.78,1278.23,1278.4,283245180,0
^PSEi,08/10/2001,1276.74,1295.77,1276.62,1294.23,435514160,0
^PSEi,08/13/2001,1293.42,1312.69,1292.5,1303.65,296134742,0
^PSEi,08/14/2001,1302.47,1303.07,1297.32,1303.06,480622010,0
^PSEi,08/15/2001,1303.4,1325.34,1303.4,1325.16,754571270,0
^PSEi,08/16/2001,1326.71,1328.44,1312.33,1316.22,674354020,0
^PSEi,08/17/2001,1315.85,1315.85,1303.99,1306.17,501263560,0
^PSEi,08/20/2001,1307.69,1321.12,1307.16,1311.13,269091604,0
^PSEi,08/21/2001,1310.16,1315.3,1304.26,1306.66,445012910,0
^PSEi,08/22/2001,1306.06,1306.06,1290.71,1294.43,485005740,0
^PSEi,08/23/2001,1293.99,1293.99,1275.42,1278.14,3804286640,0
^PSEi,08/24/2001,1278.31,1286.31,1271.46,1286.07,639889720,0
^PSEi,08/27/2001,1287.27,1289.17,1280.68,1287.48,892399670,0
^PSEi,08/28/2001,1287.48,1287.78,1277.59,1282.49,1186781930,0
^PSEi,08/29/2001,1282.49,1284.88,1269.78,1270.57,493305240,0
^PSEi,08/30/2001,1265.2,1266.73,1258.49,1262.91,319179120,0
^PSEi,08/31/2001,1262.91,1265.87,1254.41,1265.44,484459777,0
^PSEi,09/03/2001,1265.44,1267.41,1250.95,1253.61,90643750,0
^PSEi,09/04/2001,1256.21,1256.21,1242.55,1252.58,210005730,0
^PSEi,09/05/2001,1252.6,1259.06,1247.55,1254.33,470526550,0
^PSEi,09/06/2001,1257.05,1284.06,1257.05,1283.74,237503740,0
^PSEi,09/07/2001,1284.71,1300.83,1283.63,1297.35,337250340,0
^PSEi,09/10/2001,1297.35,1301,1287.47,1297.19,442096890,0
^PSEi,09/11/2001,1294.91,1302.41,1291.77,1294.09,399662020,0
^PSEi,09/12/2001,1294.09,1294.09,1238.77,1241.39,532589860,0
^PSEi,09/13/2001,1243.21,1247.7,1237.4,1243.76,418968990,0
^PSEi,09/14/2001,1242.22,1242.89,1232.87,1236.42,241639380,0
^PSEi,09/17/2001,1234.19,1234.19,1173.59,1178.11,504209620,0
^PSEi,09/18/2001,1185.19,1206.8,1185.19,1206.38,566896210,0
^PSEi,09/19/2001,1206.86,1206.86,1184.56,1187.05,173371870,0
^PSEi,09/20/2001,1184.2,1186.37,1170.32,1177.43,239477850,0
^PSEi,09/21/2001,1177.14,1177.14,1157.02,1162.85,432510770,0
^PSEi,09/24/2001,1161.93,1161.93,1136.14,1145.09,399531780,0
^PSEi,09/25/2001,1153.68,1168.56,1151.14,1161.74,1476068531,0
^PSEi,09/26/2001,1159.37,1159.37,1137.37,1144.28,121544590,0
^PSEi,09/27/2001,1144.94,1146.01,1135.13,1141.59,169236060,0
^PSEi,09/28/2001,1139.51,1142.72,1121.72,1126.63,369578590,0
^PSEi,10/01/2001,1128.17,1134.3,1120.75,1125.06,216751420,0
^PSEi,10/02/2001,1123.89,1123.89,1102.67,1105.01,235882870,0
^PSEi,10/03/2001,1105.69,1108.96,1089.23,1089.28,175948020,0
^PSEi,10/04/2001,1088.68,1095.21,1083.4,1094.93,260380810,0
^PSEi,10/05/2001,1093.38,1093.38,1085.72,1088.44,250052180,0
^PSEi,10/08/2001,1085.53,1085.55,1041.03,1048.67,216984980,0
^PSEi,10/09/2001,1046.94,1047.45,1030.15,1033.19,205493750,0
^PSEi,10/10/2001,1027.37,1027.37,982.08,991.35,227368440,0
^PSEi,10/11/2001,991.55,998.37,984.8,990.03,205332160,0
^PSEi,10/12/2001,992.69,1017.94,992.69,1017.87,375679410,0
^PSEi,10/15/2001,1021.04,1042.93,1021.04,1040.8,181123030,0
^PSEi,10/16/2001,1040.8,1048.36,1027.67,1035.91,279206170,0
^PSEi,10/17/2001,1035.91,1043.01,1033.58,1043.01,406500320,0
^PSEi,10/18/2001,1040.7,1040.7,1025.83,1028.4,186738920,0
^PSEi,10/19/2001,1028.28,1028.75,1009.97,1019.44,126433230,0
^PSEi,10/22/2001,1019.44,1019.44,996.89,1001.1,358112700,0
^PSEi,10/23/2001,999.59,999.59,987.56,988.04,205923340,0
^PSEi,10/24/2001,989,989.38,978.19,979.34,158520650,0
^PSEi,10/25/2001,979.34,989.97,979.28,989.97,356643420,0
^PSEi,10/26/2001,992.53,1002.52,990.16,1002.52,206578490,0
^PSEi,10/29/2001,1003.78,1005.12,993.42,994.84,108845330,0
^PSEi,10/30/2001,995.62,1002.32,990.02,995.14,211559220,0
^PSEi,10/31/2001,995.14,997.84,992.4,993.35,80091150,0
^PSEi,11/05/2001,993.35,998.49,990.14,997.5,168320310,0
^PSEi,11/06/2001,1000.08,1000.93,985.86,988.56,232723380,0
^PSEi,11/07/2001,988.56,992.96,985.26,988.79,132440430,0
^PSEi,11/08/2001,988.61,996.02,988.26,996.02,203680800,0
^PSEi,11/09/2001,996.02,1003.45,990.78,999.79,265693420,0
^PSEi,11/12/2001,1000.61,1002.29,990.16,993.23,261196920,0
^PSEi,11/13/2001,993.23,994.11,986.78,989.96,124133000,0
^PSEi,11/14/2001,993.19,999.7,992.23,997.52,252531810,0
^PSEi,11/15/2001,997.23,1015.86,997.23,1015.86,299736630,0
^PSEi,11/16/2001,1016.34,1036.82,1016.15,1033.34,752256910,0
^PSEi,11/19/2001,1032.86,1042.02,1032.52,1042.02,547072800,0
^PSEi,11/20/2001,1042.02,1042.02,1022.1,1025.47,353393840,0
^PSEi,11/21/2001,1019.89,1034.55,1018.51,1033.86,536162680,0
^PSEi,11/22/2001,1033.86,1067.56,1033.86,1067.06,1763788080,0
^PSEi,11/23/2001,1068.34,1091.65,1068.34,1088.46,1154724570,0
^PSEi,11/26/2001,1089.51,1102.05,1084.21,1088.37,827813340,0
^PSEi,11/27/2001,1086.44,1111.52,1080.35,1111.52,1166029780,0
^PSEi,11/28/2001,1118.71,1122.07,1106.41,1120.57,1158179640,0
^PSEi,11/29/2001,1122.3,1135.77,1119.96,1128.47,1225290740,0
^PSEi,12/03/2001,1128.27,1128.96,1100.93,1105.06,734476950,0
^PSEi,12/04/2001,1105.74,1105.74,1093.89,1096.55,1044677480,0
^PSEi,12/05/2001,1095.12,1121.97,1095.12,1121.97,1704630140,0
^PSEi,12/06/2001,1129.98,1137.47,1126.42,1133.34,1461397444,0
^PSEi,12/07/2001,1133.34,1137.17,1130.17,1130.2,831775400,0
^PSEi,12/10/2001,1130.73,1133.62,1120.79,1120.83,373756500,0
^PSEi,12/11/2001,1121.79,1122.69,1113.61,1116.56,535395340,0
^PSEi,12/12/2001,1116.96,1116.96,1105.81,1108.62,632227370,0
^PSEi,12/13/2001,1110.66,1112.48,1106.84,1107.73,565335410,0
^PSEi,12/14/2001,1107.73,1127.54,1104.63,1126.01,587404710,0
^PSEi,12/18/2001,1127.89,1128.57,1120.65,1124.4,308022430,0
^PSEi,12/19/2001,1124.91,1133.49,1124.36,1129.41,473895110,0
^PSEi,12/20/2001,1128.37,1139.87,1127.75,1139.87,637376380,0
^PSEi,12/21/2001,1141.47,1149.63,1139.41,1145.97,262447210,0
^PSEi,12/26/2001,1146.93,1154.83,1145.13,1145.49,249216990,0
^PSEi,12/27/2001,1146.94,1156.78,1145.79,1152.86,739018400,0
^PSEi,12/28/2001,1152.86,1168.08,1152.8,1168.08,450590100,0
^PSEi,01/02/2002,1167.3,1174.52,1165.62,1169.57,182614350,0
^PSEi,01/03/2002,1169.58,1174.36,1168.69,1174.29,2411868270,0
^PSEi,01/04/2002,1174.29,1197.94,1174.29,1189.89,976776765,0
^PSEi,01/07/2002,1189.88,1195.5,1187.52,1192.03,564451380,0
^PSEi,01/08/2002,1192.25,1201.26,1186.15,1186.97,297854740,0
^PSEi,01/09/2002,1186.99,1186.99,1179.53,1183.68,320114780,0
^PSEi,01/10/2002,1182.82,1189.48,1177.61,1189.48,210267790,0
^PSEi,01/11/2002,1189.48,1200,1188.16,1191.6,195818040,0
^PSEi,01/14/2002,1191.25,1193.06,1187.85,1192.73,212546010,0
^PSEi,01/15/2002,1193.07,1193.07,1181.51,1184.84,328352010,0
^PSEi,01/16/2002,1184.84,1194.58,1184.84,1194.58,951081820,0
^PSEi,01/17/2002,1194.58,1214.65,1190.6,1214.1,842132670,0
^PSEi,01/18/2002,1214.93,1258.23,1214.93,1257.48,1350273060,0
^PSEi,01/21/2002,1262.56,1300.32,1262.56,1290.63,792412160,0
^PSEi,01/22/2002,1290.34,1290.34,1271.46,1277.91,965393420,0
^PSEi,01/23/2002,1287.17,1324.03,1286.81,1317.39,1324492340,0
^PSEi,01/24/2002,1319.44,1343.1,1319.44,1339.64,1236287260,0
^PSEi,01/25/2002,1337.88,1339.67,1326.63,1337.15,2136601660,0
^PSEi,01/28/2002,1339.36,1339.36,1309.02,1319.23,882659830,0
^PSEi,01/29/2002,1315.87,1315.94,1297.72,1304.39,915221600,0
^PSEi,01/30/2002,1297.34,1307.11,1293.3,1307.11,776127270,0
^PSEi,01/31/2002,1307.38,1361.94,1307.38,1361.94,1131901930,0
^PSEi,02/01/2002,1363.17,1394.72,1363.17,1386.31,1736423430,0
^PSEi,02/04/2002,1389.68,1391.93,1376.46,1383.42,1145990100,0
^PSEi,02/05/2002,1381.58,1381.58,1370.44,1372.74,770589660,0
^PSEi,02/06/2002,1372.96,1378,1365.41,1367.48,826097160,0
^PSEi,02/07/2002,1366.49,1366.49,1334.9,1339.94,907365920,0
^PSEi,02/08/2002,1339.94,1346.39,1333.93,1344.35,645498330,0
^PSEi,02/11/2002,1348.72,1366.48,1348.72,1365.96,442767220,0
^PSEi,02/12/2002,1366.25,1383.84,1366.25,1382.41,781360410,0
^PSEi,02/13/2002,1384.49,1389.5,1378.93,1388.64,2091750430,0
^PSEi,02/14/2002,1391.48,1418.79,1391.31,1407.49,1133182370,0
^PSEi,02/15/2002,1409.94,1421.21,1409.94,1416.83,2013944921,0
^PSEi,02/18/2002,1417.31,1441.1,1417.31,1438.83,2158255040,0
^PSEi,02/19/2002,1442.72,1472.77,1442.31,1469.07,1937539990,0
^PSEi,02/20/2002,1467.34,1479.85,1449.96,1453.17,1779340830,0
^PSEi,02/21/2002,1451.95,1456.15,1440.13,1443.44,1006124900,0
^PSEi,02/22/2002,1433.3,1433.3,1396.38,1396.38,605515680,0
^PSEi,02/26/2002,1396.38,1424.2,1396.38,1396.79,552549250,0
^PSEi,02/27/2002,1397.41,1419.66,1397.41,1403.7,815299030,0
^PSEi,02/28/2002,1406.05,1418.93,1405.38,1406.22,851527830,0
^PSEi,03/01/2002,1407.46,1410.42,1401.33,1410.42,392765460,0
^PSEi,03/04/2002,1412.6,1432.72,1411.6,1429.35,662899000,0
^PSEi,03/05/2002,1433.81,1436.42,1417.95,1428.24,1774899730,0
^PSEi,03/06/2002,1424.78,1424.84,1415.55,1418.54,529981350,0
^PSEi,03/07/2002,1417.89,1432.56,1417.89,1432.56,538574070,0
^PSEi,03/08/2002,1435.03,1435.03,1428.17,1432.19,484531970,0
^PSEi,03/11/2002,1431.31,1431.84,1406.8,1409.41,660806320,0
^PSEi,03/12/2002,1407.76,1407.76,1388.17,1388.86,449625650,0
^PSEi,03/13/2002,1388.86,1388.94,1378.76,1382.6,345214380,0
^PSEi,03/14/2002,1380.74,1380.81,1366.13,1366.13,590819960,0
^PSEi,03/15/2002,1364.57,1379.68,1360.05,1379.61,340001520,0
^PSEi,03/18/2002,1383.19,1387.41,1373.18,1381.33,480136760,0
^PSEi,03/19/2002,1381.33,1399.15,1379.35,1390.94,561607390,0
^PSEi,03/20/2002,1390.94,1407.54,1389.07,1407.54,917791000,0
^PSEi,03/21/2002,1408.39,1421.4,1408.39,1415.47,654240050,0
^PSEi,03/22/2002,1418.65,1421.8,1413.32,1417.75,439623140,0
^PSEi,03/25/2002,1417.75,1418.9,1409.83,1413.31,455855350,0
^PSEi,03/26/2002,1412.32,1413.49,1405.69,1407.13,167004440,0
^PSEi,03/27/2002,1407.13,1407.13,1396.69,1403.62,563378330,0
^PSEi,04/01/2002,1401.19,1403.14,1393.41,1396.1,177882840,0
^PSEi,04/02/2002,1395.52,1422.75,1395.52,1422.75,411115470,0
^PSEi,04/03/2002,1423.29,1430.51,1419.72,1419.72,511392890,0
^PSEi,04/04/2002,1424.34,1429.43,1423.09,1426.27,551161770,0
^PSEi,04/05/2002,1429.01,1438.62,1428.03,1432.86,454013720,0
^PSEi,04/09/2002,1434.04,1435.01,1418.42,1421.3,244995200,0
^PSEi,04/10/2002,1423.34,1425.58,1405.18,1410.04,635917930,0
^PSEi,04/11/2002,1410.31,1418.83,1407.11,1414.78,431642550,0
^PSEi,04/12/2002,1414.78,1415.28,1403.78,1405.34,368936940,0
^PSEi,04/15/2002,1406.21,1409.57,1396.38,1396.38,360475870,0
^PSEi,04/16/2002,1397.74,1401.61,1390.46,1393.27,380427200,0
^PSEi,04/17/2002,1393.27,1410.09,1393.27,1404.41,284386770,0
^PSEi,04/18/2002,1403.48,1410.87,1393.67,1401.78,315452340,0
^PSEi,04/19/2002,1401.78,1402.89,1383.91,1401.36,428568940,0
^PSEi,04/22/2002,1399.7,1399.7,1367.57,1373.79,325008430,0
^PSEi,04/23/2002,1370.65,1372.16,1360.46,1369.36,415117120,0
^PSEi,04/24/2002,1367.04,1370.41,1350.35,1354.82,357045190,0
^PSEi,04/25/2002,1352.53,1354.01,1319.39,1328.5,218312830,0
^PSEi,04/26/2002,1327.07,1327.78,1310.95,1323.96,458287010,0
^PSEi,04/29/2002,1322.53,1322.53,1303.68,1315.01,978406170,0
^PSEi,04/30/2002,1315.68,1346.09,1311.87,1346.09,297102720,0
^PSEi,05/02/2002,1346.09,1373.37,1346.09,1363.32,382200300,0
^PSEi,05/03/2002,1363.61,1375.59,1360.65,1375.59,340009590,0
^PSEi,05/06/2002,1375.59,1375.59,1354.57,1357.65,228324840,0
^PSEi,05/07/2002,1357.65,1358.02,1337.24,1343.83,443811160,0
^PSEi,05/08/2002,1346.71,1348.69,1341.13,1345.79,119275810,0
^PSEi,05/09/2002,1350.16,1362.43,1350.16,1356.8,212530730,0
^PSEi,05/10/2002,1356.48,1356.48,1345.11,1350.77,233584620,0
^PSEi,05/13/2002,1349.01,1353.5,1338,1353.5,236117530,0
^PSEi,05/14/2002,1353.44,1353.77,1342.43,1347.54,266499960,0
^PSEi,05/15/2002,1361.98,1362.92,1349.79,1357.66,274893120,0
^PSEi,05/16/2002,1357.66,1359.23,1348.78,1355.74,272250670,0
^PSEi,05/17/2002,1354.3,1357.98,1346.78,1349.63,169879950,0
^PSEi,05/20/2002,1349.92,1351.27,1339.6,1344.02,194785850,0
^PSEi,05/21/2002,1346.04,1346.5,1327.48,1328.7,113991160,0
^PSEi,05/22/2002,1325.2,1329.2,1310.87,1319.58,762097230,0
^PSEi,05/23/2002,1319.58,1323.94,1315.39,1323.94,294148960,0
^PSEi,05/24/2002,1324.27,1336.24,1324.27,1335.12,226978610,0
^PSEi,05/27/2002,1334.94,1342.32,1331.89,1333.09,274622740,0
^PSEi,05/28/2002,1331.66,1332.89,1319.14,1325.12,298478500,0
^PSEi,05/29/2002,1322.92,1324.59,1309.37,1323.42,195428490,0
^PSEi,05/30/2002,1326.67,1334.91,1318.06,1328.55,347341390,0
^PSEi,05/31/2002,1333.98,1334.15,1305.74,1315,322839080,0
^PSEi,06/03/2002,1315.79,1323.88,1314,1321.26,429945020,0
^PSEi,06/04/2002,1321.55,1334.78,1321.55,1327.29,367492490,0
^PSEi,06/05/2002,1327.36,1331.62,1309.29,1311.7,381668180,0
^PSEi,06/06/2002,1314.16,1315.88,1295.65,1302.68,436260570,0
^PSEi,06/07/2002,1298.98,1298.98,1270.29,1274.87,486526330,0
^PSEi,06/10/2002,1273.34,1284.8,1271.55,1284.8,199324260,0
^PSEi,06/11/2002,1284.8,1290.76,1274.36,1274.36,331428420,0
^PSEi,06/13/2002,1274.36,1276.31,1262.22,1262.22,227442140,0
^PSEi,06/14/2002,1268.47,1269.78,1264.17,1265.75,196156720,0
^PSEi,06/17/2002,1267,1274.46,1250.81,1250.81,348940760,0
^PSEi,06/18/2002,1250.3,1252.14,1242.73,1250.57,393960120,0
^PSEi,06/19/2002,1252,1255.66,1220.34,1220.34,180861320,0
^PSEi,06/20/2002,1218.89,1222.4,1213.79,1217.28,90011130,0
^PSEi,06/21/2002,1217.55,1220.94,1208.93,1214.15,106764330,0
^PSEi,06/24/2002,1217.19,1222.11,1209.89,1214.26,116445440,0
^PSEi,06/25/2002,1212.91,1213.52,1193.11,1197.89,228966960,0
^PSEi,06/26/2002,1198.8,1198.8,1161.75,1164.49,322307260,0
^PSEi,06/27/2002,1162.34,1172.47,1154.63,1157.81,225007800,0
^PSEi,06/28/2002,1156.92,1167.59,1150.52,1156.35,200020970,0
^PSEi,07/01/2002,1160.03,1195.37,1160.03,1195.37,265442600,0
^PSEi,07/02/2002,1196.59,1196.59,1177.08,1190.11,226003690,0
^PSEi,07/03/2002,1188.89,1191.48,1141.55,1141.55,431502190,0
^PSEi,07/04/2002,1140.84,1150.09,1136.6,1136.6,119682130,0
^PSEi,07/05/2002,1136.6,1138.34,1116.69,1119.72,159243660,0
^PSEi,07/08/2002,1119.53,1131.71,1118.43,1121.23,209034480,0
^PSEi,07/09/2002,1124.27,1138.43,1124.27,1138.43,197094160,0
^PSEi,07/10/2002,1140.47,1153.12,1139.11,1153.12,314309610,0
^PSEi,07/11/2002,1150.56,1150.56,1132.18,1139.14,212961800,0
^PSEi,07/12/2002,1140.6,1161.69,1134.48,1161.69,263681330,0
^PSEi,07/16/2002,1162.64,1168.73,1154.18,1168.73,136160910,0
^PSEi,07/17/2002,1167.38,1169.82,1157.13,1157.34,354287320,0
^PSEi,07/18/2002,1158.77,1162.14,1154.17,1156.6,296483540,0
^PSEi,07/19/2002,1157.82,1170.81,1153.64,1167.56,383619320,0
^PSEi,07/22/2002,1167.56,1167.56,1153.64,1157.87,83764200,0
^PSEi,07/23/2002,1162.83,1162.83,1156.66,1158.05,163265690,0
^PSEi,07/24/2002,1159.58,1162.69,1149.03,1149.03,117894150,0
^PSEi,07/25/2002,1150.46,1151.08,1139.25,1141.31,457539320,0
^PSEi,07/26/2002,1141.47,1141.47,1122.96,1129.42,216015940,0
^PSEi,07/29/2002,1126.99,1126.99,1111.54,1118.03,216909330,0
^PSEi,07/30/2002,1121.77,1129.58,1120.51,1122.39,195038050,0
^PSEi,07/31/2002,1122.49,1131.63,1122.49,1123.24,255787000,0
^PSEi,08/01/2002,1123.17,1129.11,1123.03,1125.16,0,0
^PSEi,08/02/2002,1125.16,1125.16,1113.86,1119.07,0,0
^PSEi,08/05/2002,1116.64,1117.16,1111.24,1115.31,0,0
^PSEi,08/06/2002,1109.69,1109.69,1085.21,1085.21,0,0
^PSEi,08/07/2002,1083.91,1093.05,1083.91,1091.16,0,0
^PSEi,08/08/2002,1089.85,1096.54,1089.85,1093.25,0,0
^PSEi,08/09/2002,1090.66,1102.37,1090.66,1102.37,0,0
^PSEi,08/12/2002,1101.18,1101.18,1093.22,1098.58,0,0
^PSEi,08/13/2002,1105.67,1128.16,1105.67,1128.16,0,0
^PSEi,08/14/2002,1129.05,1137.63,1129.05,1134.31,0,0
^PSEi,08/15/2002,1134.13,1137.08,1128.79,1133.09,0,0
^PSEi,08/16/2002,1133.79,1143.57,1133.33,1143.57,0,0
^PSEi,08/19/2002,1143.3,1143.3,1136.42,1136.89,0,0
^PSEi,08/20/2002,1138.11,1138.67,1128.88,1128.88,0,0
^PSEi,08/21/2002,1126.69,1126.69,1104.73,1104.73,0,0
^PSEi,08/22/2002,1104.03,1104.03,1090.92,1098.5,34643100,0
^PSEi,08/23/2002,1097.28,1097.28,1084.41,1087.26,26115040,0
^PSEi,08/26/2002,1087.26,1094.2,1085.83,1092.86,11346680,0
^PSEi,08/27/2002,1092.86,1098.91,1090.91,1098.91,42647560,0
^PSEi,08/28/2002,1098.91,1111.91,1098.64,1109.11,67183980,0
^PSEi,08/29/2002,1109.11,1116.69,1103.51,1105.96,56438910,0
^PSEi,08/30/2002,1107.03,1108.13,1102.76,1103.36,35336270,0
^PSEi,09/02/2002,1103.36,1104.28,1092.71,1098.29,33423740,0
^PSEi,09/03/2002,1099.51,1100.66,1093.04,1098.09,16617110,0
^PSEi,09/04/2002,1097.47,1115.01,1097.47,1113.96,44579660,0
^PSEi,09/05/2002,1115.49,1120.38,1113.58,1118.45,0,0
^PSEi,09/06/2002,1115.59,1125.62,1113.84,1121.31,38807420,0
^PSEi,09/09/2002,1123.35,1134.26,1122.57,1133.46,45615920,0
^PSEi,09/10/2002,1133.46,1138.77,1129.51,1133.59,72696820,0
^PSEi,09/11/2002,1133.59,1153.41,1133.59,1153.41,68955570,0
^PSEi,09/12/2002,1154.33,1154.33,1139.56,1145.43,488823790,0
^PSEi,09/13/2002,1147.41,1155.49,1140.99,1155.49,39158000,0
^PSEi,09/16/2002,1156.09,1160.12,1152.88,1160.12,0,0
^PSEi,09/17/2002,1161.99,1167.67,1161.99,1162.53,41018040,0
^PSEi,09/18/2002,1161.93,1161.93,1152.21,1153.3,23690010,0
^PSEi,09/19/2002,1152.7,1156.45,1143.77,1149.03,46050800,0
^PSEi,09/20/2002,1147.22,1147.45,1138.08,1142.87,25157460,0
^PSEi,09/23/2002,1142.87,1142.87,1133.12,1138.63,24299900,0
^PSEi,09/24/2002,1136.56,1136.56,1116.19,1122.07,39879360,0
^PSEi,09/25/2002,1125.67,1126.85,1121.16,1126.6,27769980,0
^PSEi,09/26/2002,1125.98,1127.52,1117.7,1120.99,25302980,0
^PSEi,09/27/2002,1123.36,1125,1118.08,1119.92,12667560,0
^PSEi,09/30/2002,1118.81,1129.34,1118.49,1129.34,29842110,0
^PSEi,10/01/2002,1127.89,1127.89,1115.78,1115.78,16243110,0
^PSEi,10/02/2002,1116.95,1117.83,1110.82,1114.7,43827490,0
^PSEi,10/03/2002,1116.04,1116.64,1101.23,1103.28,26348510,0
^PSEi,10/04/2002,1103.22,1106.99,1100.62,1101.64,25767050,0
^PSEi,10/07/2002,1100.41,1102.14,1095.51,1098.01,10617010,0
^PSEi,10/08/2002,1098.29,1098.29,1071.37,1075.75,36794320,0
^PSEi,10/09/2002,1075.8,1084.04,1074.64,1081.27,27821860,0
^PSEi,10/10/2002,1081.27,1081.27,1059.78,1063.29,63332550,0
^PSEi,10/11/2002,1061.1,1072.4,1061.1,1072.19,26077760,0
^PSEi,10/14/2002,1072.19,1072.79,1063.53,1067.51,25921210,0
^PSEi,10/15/2002,1067.51,1067.51,1045.8,1047.69,72616230,0
^PSEi,10/16/2002,1047.69,1055.42,1039.02,1048.17,46101140,0
^PSEi,10/17/2002,1049.1,1049.1,1037.02,1039.58,0,0
^PSEi,10/18/2002,1039.58,1043.05,1024.53,1027.67,45345470,0
^PSEi,10/21/2002,1026.78,1027.15,1011.56,1014.9,16710580,0
^PSEi,10/22/2002,1015.59,1019.43,1012.76,1019.3,14352080,0
^PSEi,10/23/2002,1015.76,1018.05,1011.13,1012.86,18616400,0
^PSEi,10/24/2002,1016.83,1029.39,1012.89,1027.59,28895280,0
^PSEi,10/25/2002,1027.73,1034,1027.12,1032.09,36781850,0
^PSEi,10/28/2002,1034.42,1047.54,1033.77,1047.05,47537840,0
^PSEi,10/29/2002,1047.07,1048.57,1040.56,1045.7,28407170,0
^PSEi,10/30/2002,1046.72,1048.53,1037.56,1048.53,40023440,0
^PSEi,11/04/2002,1048.53,1052.7,1042.75,1050.98,36554910,0
^PSEi,11/05/2002,1048.67,1049.43,1038.9,1042.31,23166990,0
^PSEi,11/06/2002,1043.33,1060.44,1042.29,1060.44,43367600,0
^PSEi,11/07/2002,1060.44,1083.69,1060.44,1083.6,58150820,0
^PSEi,11/08/2002,1086.17,1086.49,1071.35,1074.12,28289200,0
^PSEi,11/11/2002,1075.2,1076.92,1061.19,1063.31,22462530,0
^PSEi,11/12/2002,1065.69,1065.69,1049.62,1055.29,23778820,0
^PSEi,11/13/2002,1055.29,1060.78,1052.48,1059.45,24404320,0
^PSEi,11/14/2002,1063.89,1064.5,1059.06,1061.86,9416960,0
^PSEi,11/15/2002,1061.86,1061.86,1056.85,1058.71,0,0
^PSEi,11/18/2002,1053.68,1053.68,1031.94,1034.48,33611040,0
^PSEi,11/19/2002,1029.57,1029.77,1021.46,1024.99,36116020,0
^PSEi,11/20/2002,1022.73,1035.69,1022.73,1034.2,0,0
^PSEi,11/21/2002,1034.2,1034.9,1026.6,1030.84,34783970,0
^PSEi,11/22/2002,1036.19,1055.34,1036.19,1054.8,0,0
^PSEi,11/25/2002,1057.99,1065.1,1054.5,1056.41,34200740,0
^PSEi,11/26/2002,1057.6,1059.56,1042.19,1050.85,28723070,0
^PSEi,11/27/2002,1051.46,1052.07,1036.11,1036.27,37983430,0
^PSEi,11/28/2002,1036.27,1043.35,1036.27,1042.66,36928530,0
^PSEi,11/29/2002,1043.45,1047.22,1038.44,1047.22,42107820,0
^PSEi,12/02/2002,1050.89,1051.55,1048.42,1050.04,20294890,0
^PSEi,12/03/2002,1048.7,1050.02,1037.77,1042.54,20956400,0
^PSEi,12/04/2002,1044.82,1044.82,1032.37,1036.26,32833050,0
^PSEi,12/05/2002,1036.26,1038.25,1028.85,1031.75,92763910,0
^PSEi,12/09/2002,1032.92,1033.54,1025.77,1027.53,22804820,0
^PSEi,12/10/2002,1027.47,1028.22,1011.54,1013.31,39917570,0
^PSEi,12/11/2002,1015.14,1018.27,1007.08,1013.58,49775850,0
^PSEi,12/12/2002,1013.58,1026.68,1013.46,1025.51,44355340,0
^PSEi,12/13/2002,1026.2,1031.08,1025.06,1030.18,47114000,0
^PSEi,12/16/2002,1028.95,1028.95,1019.1,1019.98,36674460,0
^PSEi,12/17/2002,1020.08,1020.61,1015.39,1015.39,26222450,0
^PSEi,12/18/2002,1015.39,1019.83,1015.39,1018.4,18670200,0
^PSEi,12/19/2002,1018.4,1018.4,991.57,997.78,36502210,0
^PSEi,12/20/2002,999.09,1002.09,985.03,1000.78,30118460,0
^PSEi,12/23/2002,998.31,1008.84,997.72,1008.84,21006870,0
^PSEi,12/26/2002,1008.84,1015.33,1006.85,1015.33,29028630,0
^PSEi,12/27/2002,1015.33,1019.12,1010.97,1018.41,32132650,0
^PSEi,01/02/2003,1018.58,1018.58,1007.59,1008.64,11618590,0
^PSEi,01/03/2003,1011.86,1015.02,1008.58,1011.5,0,0
^PSEi,01/06/2003,1011.69,1019.01,1010.89,1015.07,50081370,0
^PSEi,01/07/2003,1017.71,1022.98,1017.08,1019.59,49234230,0
^PSEi,01/08/2003,1026.84,1040.52,1026.84,1040.42,63623190,0
^PSEi,01/09/2003,1040.42,1041.28,1030.74,1035.31,46749070,0
^PSEi,01/10/2003,1036.65,1059.37,1034.81,1058.3,115481630,0
^PSEi,01/13/2003,1058.02,1065.02,1050.37,1055.05,67474530,0
^PSEi,01/14/2003,1054.89,1061.33,1054.89,1061.33,0,0
^PSEi,01/15/2003,1066.57,1075.47,1064.4,1075.47,0,0
^PSEi,01/16/2003,1076.48,1082.01,1071.45,1074.45,63194190,0
^PSEi,01/17/2003,1076,1084.05,1076,1081.6,61282630,0
^PSEi,01/20/2003,1081.87,1081.87,1062.12,1066.7,22986190,0
^PSEi,01/21/2003,1065.55,1066.64,1056.07,1060.07,0,0
^PSEi,01/22/2003,1061.42,1062.59,1048.22,1052.44,43214510,0
^PSEi,01/23/2003,1053.96,1054.67,1044.56,1048.53,32196250,0
^PSEi,01/24/2003,1048.53,1051.08,1045.35,1050.42,14125850,0
^PSEi,01/27/2003,1047.8,1047.8,1035.24,1038.67,23969890,0
^PSEi,01/28/2003,1037.1,1037.89,1032.26,1035.57,26013010,0
^PSEi,01/29/2003,1037.13,1043.09,1037.13,1039.26,28056310,0
^PSEi,01/30/2003,1039.49,1040.54,1034.8,1039.88,87207290,0
^PSEi,01/31/2003,1039.74,1056.69,1038.19,1056.69,40552410,0
^PSEi,02/03/2003,1055.45,1062.13,1055.45,1058.14,17223270,0
^PSEi,02/04/2003,1056.61,1057.62,1046.81,1049.67,25575310,0
^PSEi,02/05/2003,1045.91,1047.42,1034.86,1037.26,0,0
^PSEi,02/06/2003,1034.89,1036.59,1028.37,1036.56,23747750,0
^PSEi,02/07/2003,1036.3,1042.19,1034.89,1041.83,24803670,0
^PSEi,02/10/2003,1041.83,1044.54,1034.96,1038.89,0,0
^PSEi,02/11/2003,1037.55,1044.93,1035.57,1044.77,0,0
^PSEi,02/12/2003,1045.11,1045.42,1037.39,1041.37,0,0
^PSEi,02/13/2003,1042.72,1045.88,1039.42,1040.19,0,0
^PSEi,02/14/2003,1037.43,1040.41,1031.52,1033.73,0,0
^PSEi,02/17/2003,1033.73,1037.74,1032.47,1034.76,11536820,0
^PSEi,02/18/2003,1033.23,1033.36,1025.85,1030.64,25763890,0
^PSEi,02/19/2003,1030.64,1033.52,1023.92,1029.3,24381130,0
^PSEi,02/20/2003,1027.25,1027.25,1021.82,1023.23,15339560,0
^PSEi,02/21/2003,1023.23,1023.23,1014.78,1015.7,21084300,0
^PSEi,02/24/2003,1016.3,1018.23,1010.93,1013.93,21686360,0
^PSEi,02/26/2003,1012.43,1012.43,1000.27,1000.27,20753260,0
^PSEi,02/27/2003,999.54,1006.27,999.19,1005.63,16429150,0
^PSEi,02/28/2003,1006.56,1019.33,1005.9,1019.33,31129890,0
^PSEi,03/03/2003,1019.91,1027.21,1019.91,1024.55,35742820,0
^PSEi,03/04/2003,1024.55,1027.8,1018.83,1025.99,0,0
^PSEi,03/05/2003,1020.55,1020.71,1006.13,1009.68,63799860,0
^PSEi,03/06/2003,1009.53,1015.72,1009.53,1015.72,36843790,0
^PSEi,03/07/2003,1015.88,1015.88,1011.26,1014.79,30442990,0
^PSEi,03/10/2003,1015.98,1016,1008.68,1010.7,26795440,0
^PSEi,03/11/2003,1009.24,1009.83,1003.61,1007.11,58441690,0
^PSEi,03/12/2003,1007.11,1007.11,997.89,1000.44,61155200,0
^PSEi,03/13/2003,999.76,1000.92,996.65,1000.44,65277790,0
^PSEi,03/14/2003,1002.28,1005.76,1002.28,1003.99,69322380,0
^PSEi,03/17/2003,1003.99,1003.99,995.07,999.46,23559030,0
^PSEi,03/18/2003,999.46,1009.15,999.21,1005.59,83412300,0
^PSEi,03/19/2003,1005.02,1022.08,1005.02,1020.46,113660850,0
^PSEi,03/20/2003,1021.17,1039.77,1021.14,1039.33,100218890,0
^PSEi,03/21/2003,1038.05,1038.95,1028.94,1032.15,65719470,0
^PSEi,03/24/2003,1031.66,1033.62,1029.34,1033.09,139520310,0
^PSEi,03/25/2003,1031.04,1031.04,1020.42,1022.99,27387170,0
^PSEi,03/26/2003,1023.33,1028.04,1022.48,1027.91,0,0
^PSEi,03/27/2003,1026.57,1035,1024.97,1035,49455450,0
^PSEi,03/28/2003,1035,1039.92,1035,1038.23,80533260,0
^PSEi,03/31/2003,1038.23,1039.67,1033.37,1039.67,82160280,0
^PSEi,04/01/2003,1039.67,1039.67,1034.13,1038.07,44002840,0
^PSEi,04/02/2003,1038.07,1053.72,1037.92,1051.96,49253910,0
^PSEi,04/03/2003,1054.62,1066.88,1054.62,1062.49,60553410,0
^PSEi,04/04/2003,1063.7,1090.66,1063.7,1090.66,119278240,0
^PSEi,04/08/2003,1094.11,1108.76,1093.21,1107.75,112744950,0
^PSEi,04/09/2003,1104.5,1104.5,1089.61,1095.64,86802690,0
^PSEi,04/10/2003,1093.84,1112.53,1090.12,1112.53,78834110,0
^PSEi,04/11/2003,1112.51,1122.27,1105.36,1122.27,84096150,0
^PSEi,04/14/2003,1124.08,1135.4,1122.44,1133.37,93517340,0
^PSEi,04/15/2003,1134.89,1136.89,1115.62,1116.48,57621840,0
^PSEi,04/16/2003,1119.3,1122.33,1115.09,1122.33,58477200,0
^PSEi,04/21/2003,1122.85,1128.15,1121.58,1125.22,81015000,0
^PSEi,04/22/2003,1125.22,1133.64,1113.72,1117.12,84162220,0
^PSEi,04/23/2003,1115.97,1115.97,1080,1083.88,66244790,0
^PSEi,04/24/2003,1079.35,1079.85,1070.45,1070.45,36518770,0
^PSEi,04/25/2003,1069.43,1069.43,1043.82,1049.39,69699450,0
^PSEi,04/28/2003,1047.48,1047.54,1034.38,1036.29,45195550,0
^PSEi,04/29/2003,1034.83,1049.51,1034.77,1048.37,71413770,0
^PSEi,04/30/2003,1049.79,1068.15,1048.48,1068.15,79612220,0
^PSEi,05/05/2003,1068.15,1081.79,1067.53,1080.37,53552520,0
^PSEi,05/06/2003,1080.97,1085.51,1079.27,1084.01,38467380,0
^PSEi,05/07/2003,1084.53,1085.26,1074.27,1077.9,55339080,0
^PSEi,05/08/2003,1077.04,1078.32,1067.73,1078.32,62122240,0
^PSEi,05/09/2003,1080,1085.49,1073.26,1073.26,53285950,0
^PSEi,05/12/2003,1073.48,1075.11,1060.66,1061.4,49621040,0
^PSEi,05/13/2003,1061.4,1069.27,1057.41,1058.57,51651490,0
^PSEi,05/14/2003,1059.77,1062.22,1055.92,1061.56,45870720,0
^PSEi,05/15/2003,1060.34,1060.34,1054.56,1057.14,28380110,0
^PSEi,05/16/2003,1056.99,1059.53,1054.85,1059.53,34015540,0
^PSEi,05/19/2003,1060.89,1062.94,1052.23,1062.94,44684600,0
^PSEi,05/20/2003,1062.94,1062.96,1051.55,1053.12,77147830,0
^PSEi,05/21/2003,1050.48,1053.02,1044.6,1046.16,63207990,0
^PSEi,05/22/2003,1044.93,1053.07,1044.93,1051.44,78037200,0
^PSEi,05/23/2003,1053.54,1053.54,1047.14,1047.34,37851020,0
^PSEi,05/26/2003,1047.45,1047.65,1041.4,1046.94,32973850,0
^PSEi,05/27/2003,1046.09,1047.09,1034.07,1035.99,47363010,0
^PSEi,05/28/2003,1034.41,1047.82,1034.41,1047.82,38177880,0
^PSEi,05/29/2003,1048.59,1066.47,1048.5,1066.47,46903660,0
^PSEi,05/30/2003,1070.57,1077.39,1068.7,1073.69,109545540,0
^PSEi,06/02/2003,1072.96,1073.98,1068.23,1070.06,54878710,0
^PSEi,06/03/2003,1070.66,1088.83,1070.66,1088.83,100282290,0
^PSEi,06/04/2003,1092.79,1122.13,1092.79,1122.13,123081770,0
^PSEi,06/05/2003,1130.76,1165.86,1130.76,1165.86,196946260,0
^PSEi,06/06/2003,1169.25,1169.25,1158.75,1163.84,138788130,0
^PSEi,06/09/2003,1163.44,1168.8,1148.13,1155.71,109779270,0
^PSEi,06/10/2003,1158.99,1159.15,1149.27,1156.25,85194990,0
^PSEi,06/11/2003,1155.98,1168.75,1154.71,1168.75,0,0
^PSEi,06/12/2003,1173.44,1192.8,1173.44,1191.06,0,0
^PSEi,06/16/2003,1194.57,1209.7,1193.92,1205.53,125560550,0
^PSEi,06/17/2003,1206.63,1264.64,1206.63,1264.51,246606110,0
^PSEi,06/18/2003,1264.36,1277.82,1242.27,1253.02,267847550,0
^PSEi,06/19/2003,1251.87,1260.61,1247.39,1251.81,0,0
^PSEi,06/20/2003,1251.51,1252.85,1234.42,1240.68,109956370,0
^PSEi,06/23/2003,1241.02,1243.76,1224.47,1229.9,78822230,0
^PSEi,06/24/2003,1227.39,1227.39,1199.47,1204.79,84916820,0
^PSEi,06/25/2003,1204.79,1233.82,1204.79,1231.64,96446680,0
^PSEi,06/26/2003,1229.1,1238.04,1220.48,1221.91,138208810,0
^PSEi,06/27/2003,1225.93,1237.27,1225.93,1236.6,0,0
^PSEi,06/30/2003,1237.13,1237.77,1222.18,1222.8,105539530,0
^PSEi,07/01/2003,1223,1223.53,1210.5,1221.11,0,0
^PSEi,07/02/2003,1219.31,1228.37,1218.54,1227.96,0,0
^PSEi,07/03/2003,1240.12,1266.12,1240.12,1266.12,0,0
^PSEi,07/04/2003,1260.81,1268.55,1258.78,1264.27,0,0
^PSEi,07/07/2003,1265.39,1289.02,1264.08,1289.02,0,0
^PSEi,07/08/2003,1299.47,1308.35,1298.91,1302.22,0,0
^PSEi,07/09/2003,1302.64,1302.64,1290.35,1295.52,0,0
^PSEi,07/10/2003,1285.96,1286.6,1275.56,1284.79,0,0
^PSEi,07/11/2003,1277.9,1277.9,1263.62,1270.77,0,0
^PSEi,07/14/2003,1266.44,1267.18,1249.76,1256.33,0,0
^PSEi,07/15/2003,1255.32,1272.39,1255.32,1272.39,0,0
^PSEi,07/16/2003,1270.13,1271.71,1262.51,1270.33,0,0
^PSEi,07/17/2003,1271.68,1276.51,1263.38,1274.2,0,0
^PSEi,07/18/2003,1279.81,1285.62,1279.81,1284.99,0,0
^PSEi,07/21/2003,1287.12,1300.87,1283.38,1300.87,0,0
^PSEi,07/22/2003,1301.03,1308.77,1295.96,1301.48,0,0
^PSEi,07/23/2003,1301.13,1306.37,1295.89,1298.59,0,0
^PSEi,07/24/2003,1299.75,1299.75,1276.96,1285.37,117150540,0
^PSEi,07/25/2003,1285.59,1290.35,1282.19,1283.8,117160740,0
^PSEi,07/28/2003,1238.28,1257.37,1228.86,1256.76,200045390,0
^PSEi,07/29/2003,1255.55,1255.98,1223.71,1225.23,137530470,0
^PSEi,07/30/2003,1226.57,1228.19,1208.58,1228.19,159312470,0
^PSEi,07/31/2003,1230.8,1243.08,1230.78,1240.42,92684740,0
^PSEi,08/01/2003,1241.63,1242.76,1233.19,1235.3,35052450,0
^PSEi,08/04/2003,1230.74,1230.74,1193.52,1198.19,127635640,0
^PSEi,08/05/2003,1199.48,1220.68,1199.48,1217.95,100722330,0
^PSEi,08/06/2003,1215.2,1215.52,1200.76,1204.32,68996350,0
^PSEi,08/07/2003,1204.32,1207.25,1199.25,1207.25,64528270,0
^PSEi,08/08/2003,1209.97,1232.88,1209.97,1232.88,63518860,0
^PSEi,08/11/2003,1228.87,1238,1228.87,1238,68577050,0
^PSEi,08/12/2003,1240.87,1247.93,1238.67,1247.93,83821700,0
^PSEi,08/13/2003,1249.36,1263.07,1248.49,1262.5,64822680,0
^PSEi,08/14/2003,1265.11,1272.07,1258.36,1264.3,114242260,0
^PSEi,08/15/2003,1264.3,1264.3,1246.63,1248.05,55751870,0
^PSEi,08/18/2003,1248.61,1256.02,1248.53,1248.53,134431350,0
^PSEi,08/19/2003,1253.58,1256.96,1250.41,1256.96,67685050,0
^PSEi,08/20/2003,1251.11,1252.63,1238.04,1242.86,59562440,0
^PSEi,08/21/2003,1242.7,1248.87,1240.68,1245.34,83271330,0
^PSEi,08/25/2003,1246.69,1263.47,1246.69,1262.1,117371430,0
^PSEi,08/26/2003,1261.69,1263.36,1245.59,1248.85,104177890,0
^PSEi,08/27/2003,1248.85,1257.8,1240.33,1242.91,65855290,0
^PSEi,08/28/2003,1242.85,1242.85,1213.76,1218.42,96755810,0
^PSEi,08/29/2003,1216.9,1216.9,1190.18,1192.83,94711230,0
^PSEi,09/01/2003,1192.83,1209.43,1192.04,1201.92,42965570,0
^PSEi,09/02/2003,1203.4,1218.1,1203.4,1218.1,47488950,0
^PSEi,09/03/2003,1218.1,1241.48,1218.1,1241.48,73777590,0
^PSEi,09/04/2003,1239.19,1240.4,1226.46,1233.87,41204120,0
^PSEi,09/05/2003,1236.41,1241.86,1233.97,1240.58,38307300,0
^PSEi,09/08/2003,1241.98,1260.53,1241.98,1259.03,66722210,0
^PSEi,09/09/2003,1264.54,1303,1264.54,1299.33,153888220,0
^PSEi,09/10/2003,1295.48,1295.85,1286.53,1292.52,110635390,0
^PSEi,09/11/2003,1289.41,1289.41,1270.73,1282,51685090,0
^PSEi,09/12/2003,1285.21,1286.64,1265.53,1272.99,0,0
^PSEi,09/15/2003,1272.99,1278.09,1272.99,1278.09,68648070,0
^PSEi,09/16/2003,1281.92,1295.41,1281.92,1295.41,130610510,0
^PSEi,09/17/2003,1307.36,1320.61,1307.36,1320.61,139607330,0
^PSEi,09/18/2003,1319.42,1326.47,1316.6,1319.72,204089660,0
^PSEi,09/19/2003,1320.57,1320.57,1307.41,1309.81,77311930,0
^PSEi,09/22/2003,1309.68,1314,1307.68,1314,70603600,0
^PSEi,09/23/2003,1312.26,1313.6,1299.63,1303.01,124507020,0
^PSEi,09/24/2003,1304.41,1319.33,1297.94,1318.57,233846030,0
^PSEi,09/25/2003,1316.85,1317.11,1309.28,1314.19,81011590,0
^PSEi,09/26/2003,1314.23,1314.61,1308.98,1313.85,82496820,0
^PSEi,09/29/2003,1313.63,1313.63,1305.03,1310.36,61851880,0
^PSEi,09/30/2003,1309.57,1312.89,1297.42,1297.42,51337380,0
^PSEi,10/01/2003,1293.37,1293.37,1285.7,1288.11,64911170,0
^PSEi,10/02/2003,1297.6,1303.88,1296.04,1297.89,35547370,0
^PSEi,10/03/2003,1306.26,1308.13,1302.35,1304.73,68050910,0
^PSEi,10/06/2003,1307.5,1310.9,1303.48,1305.46,42902450,0
^PSEi,10/07/2003,1306.62,1313.77,1306.44,1312.72,78361540,0
^PSEi,10/08/2003,1312.79,1312.79,1295.22,1298.54,73945550,0
^PSEi,10/09/2003,1297.33,1305.05,1293.36,1303.66,0,0
^PSEi,10/10/2003,1307.05,1345.2,1307.05,1345.2,163218090,0
^PSEi,10/13/2003,1360.26,1384.43,1358.72,1384.43,141871910,0
^PSEi,10/14/2003,1386.41,1386.41,1361.36,1365.12,71101780,0
^PSEi,10/15/2003,1361.5,1362.48,1353.86,1356.15,59667460,0
^PSEi,10/16/2003,1352.9,1368.3,1352.9,1368.3,112467360,0
^PSEi,10/17/2003,1371.77,1376.55,1364.72,1367.33,88609700,0
^PSEi,10/20/2003,1368.79,1374.53,1362.87,1368.86,48220400,0
^PSEi,10/21/2003,1374.82,1387.9,1374.82,1386.09,74520620,0
^PSEi,10/22/2003,1384.22,1388.57,1379.42,1382.74,206669840,0
^PSEi,10/23/2003,1377.92,1379.18,1364.44,1364.44,179161560,0
^PSEi,10/24/2003,1363.7,1363.7,1357.52,1363.4,68483510,0
^PSEi,10/27/2003,1361.24,1368.81,1352.9,1358.17,71729540,0
^PSEi,10/28/2003,1360.46,1366.07,1355.75,1363.04,72291020,0
^PSEi,10/29/2003,1363.25,1368.68,1362.63,1364.82,57629410,0
^PSEi,10/30/2003,1368.98,1381.24,1367.26,1381.24,97600280,0
^PSEi,10/31/2003,1386.8,1404.82,1385.7,1399.07,117306270,0
^PSEi,11/03/2003,1401.19,1415.2,1397.96,1406.59,87197520,0
^PSEi,11/04/2003,1416.04,1427.19,1416.04,1427.19,68621280,0
^PSEi,11/05/2003,1427.6,1430.03,1419.62,1425.87,181681600,0
^PSEi,11/06/2003,1425.17,1427.19,1420.2,1423.39,44961920,0
^PSEi,11/07/2003,1421.17,1422.03,1408.42,1413.11,74145350,0
^PSEi,11/10/2003,1414.23,1415.51,1407.71,1409.34,65543030,0
^PSEi,11/11/2003,1409.34,1409.34,1380.11,1383.81,98215690,0
^PSEi,11/12/2003,1381.59,1381.59,1357.78,1363.53,102390000,0
^PSEi,11/13/2003,1364.63,1365.78,1336.78,1343.88,81434020,0
^PSEi,11/14/2003,1343.88,1350.07,1333.33,1345.53,82405730,0
^PSEi,11/17/2003,1346.02,1348.15,1324.45,1328.66,64965400,0
^PSEi,11/18/2003,1328.43,1335.91,1327.75,1328.04,53704840,0
^PSEi,11/19/2003,1328.04,1328.04,1316.3,1318.31,70810830,0
^PSEi,11/20/2003,1323.21,1334.23,1323.21,1332.34,49224950,0
^PSEi,11/21/2003,1330.8,1334.36,1325.66,1334.3,33269190,0
^PSEi,11/24/2003,1334.03,1334.58,1324.66,1334.58,32724040,0
^PSEi,11/25/2003,1339.78,1345.13,1339.78,1344.36,57002030,0
^PSEi,11/27/2003,1342.08,1342.08,1313.98,1319.42,49941680,0
^PSEi,11/28/2003,1322.17,1323.38,1308.24,1313.87,74401280,0
^PSEi,12/01/2003,1314.43,1329.6,1314.43,1321.26,66955560,0
^PSEi,12/02/2003,1326.33,1341.86,1324.98,1336.83,72657950,0
^PSEi,12/03/2003,1335.62,1357.76,1334.31,1357.76,72949230,0
^PSEi,12/04/2003,1356.94,1359.52,1346.4,1351.5,50103260,0
^PSEi,12/05/2003,1352.71,1358.42,1345.37,1345.37,48661750,0
^PSEi,12/08/2003,1345.1,1354.4,1343.9,1349.87,38472040,0
^PSEi,12/09/2003,1349.87,1365.83,1349.87,1365.83,46808190,0
^PSEi,12/10/2003,1364.62,1366.3,1359.22,1360.08,25415060,0
^PSEi,12/11/2003,1358.93,1361.21,1355.16,1359.6,89648070,0
^PSEi,12/12/2003,1370.95,1388.35,1370.44,1383.32,48093710,0
^PSEi,12/15/2003,1400.05,1402.58,1389.94,1395.23,53217710,0
^PSEi,12/16/2003,1395.23,1399.43,1391.25,1399.43,45917190,0
^PSEi,12/17/2003,1399.07,1401.39,1389.73,1398.56,39347350,0
^PSEi,12/18/2003,1397.08,1411.55,1396.27,1410.77,47261650,0
^PSEi,12/19/2003,1415,1424.72,1414.18,1422.24,54900830,0
^PSEi,12/22/2003,1422.36,1423.57,1415.73,1421.03,51299480,0
^PSEi,12/23/2003,1424.24,1428.19,1422.02,1427.4,50568660,0
^PSEi,12/29/2003,1427.15,1450.7,1427.15,1450.7,47388330,0
^PSEi,12/30/2003,1451.21,1452.9,1434.7,1442.37,65670770,0
^PSEi,01/05/2004,1457.06,1487.34,1457.06,1487.34,56963620,0
^PSEi,01/06/2004,1490.71,1532.74,1490.71,1532.74,132122350,0
^PSEi,01/07/2004,1535.92,1549.6,1512.38,1516.09,108015550,0
^PSEi,01/08/2004,1516.09,1518.48,1481.13,1495.5,53216060,0
^PSEi,01/09/2004,1505.06,1531.67,1505.06,1528.87,168227690,0
^PSEi,01/12/2004,1526.83,1528,1497.22,1501.02,100680030,0
^PSEi,01/13/2004,1501.99,1520.22,1498.64,1507.17,152257660,0
^PSEi,01/14/2004,1504.98,1533.32,1504.98,1525.3,170687820,0
^PSEi,01/15/2004,1525.07,1525.07,1496.07,1507.9,142889640,0
^PSEi,01/16/2004,1517.18,1522.89,1509.6,1518.01,118201990,0
^PSEi,01/19/2004,1519.89,1523.01,1515.01,1520.03,118156800,0
^PSEi,01/20/2004,1521.01,1546.89,1521.01,1546.89,227733700,0
^PSEi,01/21/2004,1547.9,1563.12,1547.9,1560.82,320031530,0
^PSEi,01/22/2004,1562.63,1572.21,1560.1,1560.43,296009500,0
^PSEi,01/23/2004,1560.76,1565.56,1553.93,1560.02,106242040,0
^PSEi,01/26/2004,1565,1566.54,1545.25,1547.7,101851070,0
^PSEi,01/27/2004,1549.28,1567.15,1547.27,1565,135481220,0
^PSEi,01/28/2004,1558.02,1561.61,1543.67,1548.97,93055420,0
^PSEi,01/29/2004,1539.15,1539.15,1511.86,1515.15,69668540,0
^PSEi,01/30/2004,1514.32,1517.66,1503.32,1508.3,88652900,0
^PSEi,02/02/2004,1506.26,1506.26,1442.21,1447.05,77912840,0
^PSEi,02/03/2004,1441.84,1450.78,1430.78,1437.67,169400750,0
^PSEi,02/04/2004,1436.87,1445.94,1434.63,1441.12,77141100,0
^PSEi,02/05/2004,1441.12,1443.13,1428.44,1431.79,74620450,0
^PSEi,02/06/2004,1438.1,1465.49,1435.55,1461.53,76612330,0
^PSEi,02/09/2004,1467.27,1480.91,1467.27,1478.35,90898760,0
^PSEi,02/10/2004,1479.15,1498.72,1479.15,1490.21,55643760,0
^PSEi,02/11/2004,1491.76,1494.32,1473.68,1477.04,29330690,0
^PSEi,02/12/2004,1476.33,1482.77,1472.3,1479.28,109983850,0
^PSEi,02/13/2004,1477.93,1483.87,1474.06,1480.77,71287520,0
^PSEi,02/16/2004,1479.42,1485.43,1462.29,1464.99,46816330,0
^PSEi,02/17/2004,1464.38,1464.88,1451.59,1464.88,36844390,0
^PSEi,02/18/2004,1466.52,1474.48,1460.87,1472.12,77028370,0
^PSEi,02/19/2004,1472.12,1474.88,1465.16,1473.14,140665900,0
^PSEi,02/20/2004,1480.19,1490.3,1479.08,1488.02,89722850,0
^PSEi,02/23/2004,1487.99,1490.67,1479.19,1482.57,20738530,0
^PSEi,02/24/2004,1482.79,1484.2,1463.84,1468.32,41542640,0
^PSEi,02/26/2004,1468.32,1486.1,1468.32,1485.97,56079390,0
^PSEi,02/27/2004,1485.97,1489.94,1481.08,1483.18,67538680,0
^PSEi,03/01/2004,1483.18,1486.47,1481.83,1484.46,46313310,0
^PSEi,03/02/2004,1484.63,1491.83,1476.96,1477.02,30109200,0
^PSEi,03/03/2004,1475.87,1475.87,1461.6,1463,114205440,0
^PSEi,03/04/2004,1463.26,1480.72,1463.26,1474.07,31526210,0
^PSEi,03/05/2004,1474.07,1474.49,1467.3,1471.65,0,0
^PSEi,03/08/2004,1471.65,1476.13,1468.76,1468.76,20811320,0
^PSEi,03/09/2004,1462.2,1463.42,1449.74,1455.75,47011220,0
^PSEi,03/10/2004,1455.75,1457.01,1450.73,1455.67,20508100,0
^PSEi,03/11/2004,1447.13,1447.13,1432.33,1435.07,69003490,0
^PSEi,03/12/2004,1435.07,1435.07,1416.86,1423.79,45852620,0
^PSEi,03/15/2004,1424.14,1434.5,1419.34,1419.34,42008420,0
^PSEi,03/16/2004,1419.34,1419.34,1409.08,1418.67,62544170,0
^PSEi,03/17/2004,1418.46,1434.78,1415.51,1431.64,66483750,0
^PSEi,03/18/2004,1433.91,1450.29,1433.91,1448.06,73787110,0
^PSEi,03/19/2004,1451.98,1454.71,1448.16,1450.83,92952120,0
^PSEi,03/22/2004,1450.9,1450.9,1431.67,1431.67,64903640,0
^PSEi,03/23/2004,1431.67,1431.67,1418.73,1418.73,141431900,0
^PSEi,03/24/2004,1418.51,1418.51,1389.87,1389.87,47759220,0
^PSEi,03/25/2004,1390.39,1402.08,1390.14,1393.12,51840470,0
^PSEi,03/26/2004,1394.87,1396.05,1387.77,1390.92,81061800,0
^PSEi,03/29/2004,1390.92,1392.81,1385.16,1388.15,21280960,0
^PSEi,03/30/2004,1388.38,1397.32,1388.38,1396.02,51677750,0
^PSEi,03/31/2004,1397.83,1425.76,1396.4,1424.33,129688270,0
^PSEi,04/01/2004,1426.65,1433.53,1426.65,1433.11,36024550,0
^PSEi,04/02/2004,1436.99,1450.91,1436.99,1450.91,71706780,0
^PSEi,04/05/2004,1450.23,1490.11,1449.5,1490.05,63795790,0
^PSEi,04/06/2004,1493.21,1516.87,1493.21,1516.81,0,0
^PSEi,04/12/2004,1516.81,1518.38,1505.95,1510.58,42042120,0
^PSEi,04/13/2004,1511.23,1516.45,1483.35,1485.47,40933000,0
^PSEi,04/14/2004,1484.18,1488.98,1477.21,1483.43,32076210,0
^PSEi,04/15/2004,1481.88,1483.87,1479.4,1483.2,49254730,0
^PSEi,04/16/2004,1482.83,1498.11,1482.54,1498.11,67406340,0
^PSEi,04/19/2004,1498.34,1506.4,1495.52,1497.48,38081070,0
^PSEi,04/20/2004,1500.43,1525.96,1500.43,1525.96,58695020,0
^PSEi,04/21/2004,1525.96,1537.78,1519.31,1537.78,41229800,0
^PSEi,04/22/2004,1537.49,1548.28,1535.04,1548.28,80476960,0
^PSEi,04/23/2004,1549.07,1589.4,1549.07,1589.4,77230380,0
^PSEi,04/26/2004,1590.5,1590.5,1568.24,1571.9,37378930,0
^PSEi,04/27/2004,1571.35,1601.46,1569.17,1596.93,70647460,0
^PSEi,04/28/2004,1597.63,1620.37,1597.63,1610.31,111548560,0
^PSEi,04/29/2004,1610.31,1610.31,1577.09,1581.95,52061610,0
^PSEi,04/30/2004,1582.47,1582.47,1554.75,1555.01,35597240,0
^PSEi,05/03/2004,1555.01,1570.1,1555.01,1562.65,34001640,0
^PSEi,05/04/2004,1570.31,1583.69,1564.74,1573.83,50767200,0
^PSEi,05/05/2004,1573.24,1573.24,1558.77,1562.13,34308100,0
^PSEi,05/06/2004,1562.13,1562.13,1547.81,1551.69,30788430,0
^PSEi,05/07/2004,1551.69,1556.87,1538.36,1554.69,53682810,0
^PSEi,05/11/2004,1554.69,1554.69,1506.2,1508.26,37042340,0
^PSEi,05/12/2004,1512.21,1547,1512.21,1540.96,47340680,0
^PSEi,05/13/2004,1540.96,1540.96,1521,1526.47,0,0
^PSEi,05/14/2004,1519.34,1531.19,1518.39,1521.61,33472240,0
^PSEi,05/17/2004,1516.68,1516.97,1485.17,1486.99,39803120,0
^PSEi,05/18/2004,1471.46,1487.94,1467.46,1476.08,62843670,0
^PSEi,05/19/2004,1481.17,1482.35,1465.36,1468.32,61774990,0
^PSEi,05/20/2004,1466.64,1480.02,1466.64,1472.25,41073410,0
^PSEi,05/21/2004,1471.92,1484.98,1468.81,1484.96,29036200,0
^PSEi,05/24/2004,1485.49,1487.41,1480.55,1481.91,24726480,0
^PSEi,05/25/2004,1481.91,1497.48,1481.91,1493.9,34057390,0
^PSEi,05/26/2004,1502.23,1509.92,1502.02,1507.65,36075430,0
^PSEi,05/27/2004,1507.06,1509.27,1495.66,1499.12,0,0
^PSEi,05/28/2004,1500.21,1520.09,1500.21,1517.2,80943310,0
^PSEi,05/31/2004,1517.2,1527.2,1511.36,1511.36,0,0
^PSEi,06/01/2004,1514.28,1521.54,1514,1518.55,29284910,0
^PSEi,06/02/2004,1519.73,1528.47,1519.73,1526.94,32720050,0
^PSEi,06/03/2004,1528.18,1535.14,1528.18,1532.63,34981430,0
^PSEi,06/04/2004,1532.63,1532.63,1522.3,1524.45,38098700,0
^PSEi,06/07/2004,1521.25,1526.66,1514.58,1517.17,43971900,0
^PSEi,06/08/2004,1518.78,1545.63,1518.78,1545.63,100073370,0
^PSEi,06/09/2004,1545.33,1551.13,1543.4,1543.4,0,0
^PSEi,06/10/2004,1547.85,1547.85,1532.7,1533.73,49125580,0
^PSEi,06/11/2004,1531.86,1534.19,1518,1518,32122270,0
^PSEi,06/14/2004,1520.48,1539.21,1520.24,1536.83,38592340,0
^PSEi,06/15/2004,1539.01,1547.25,1536.99,1547.25,28392460,0
^PSEi,06/16/2004,1550.09,1551.36,1540.86,1543.47,40868860,0
^PSEi,06/17/2004,1542.25,1548.34,1536.78,1539.93,0,0
^PSEi,06/18/2004,1539.93,1543.83,1529.46,1532.75,47821180,0
^PSEi,06/21/2004,1531.26,1544.56,1531.26,1540.52,46285670,0
^PSEi,06/22/2004,1540.45,1546.01,1539.2,1542.82,41074350,0
^PSEi,06/23/2004,1550.71,1575.94,1550.71,1573.47,0,0
^PSEi,06/24/2004,1576.04,1584.66,1573.46,1573.77,97936890,0
^PSEi,06/25/2004,1572.76,1580.93,1572.76,1579.51,26062750,0
^PSEi,06/28/2004,1579.51,1580.35,1566.53,1580.35,28271440,0
^PSEi,06/29/2004,1590.82,1595.04,1580,1586.35,43040250,0
^PSEi,06/30/2004,1586.05,1587.62,1569.85,1579.4,40761470,0
^PSEi,07/01/2004,1578.13,1593.6,1575.47,1593.6,144654170,0
^PSEi,07/02/2004,1600.79,1600.79,1589.88,1590.64,127076320,0
^PSEi,07/05/2004,1593.04,1594.97,1587.13,1589.93,43219510,0
^PSEi,07/06/2004,1590.67,1593.15,1584.48,1590.95,54737640,0
^PSEi,07/07/2004,1591.36,1600.67,1590.49,1598.39,62946560,0
^PSEi,07/08/2004,1598.46,1599.87,1590.85,1595.47,67583740,0
^PSEi,07/09/2004,1595.87,1595.87,1587.93,1592.46,88362440,0
^PSEi,07/12/2004,1593.89,1593.89,1584.2,1586.25,36759500,0
^PSEi,07/13/2004,1586.25,1587.14,1573.03,1573.03,108950060,0
^PSEi,07/14/2004,1573.03,1573.38,1561.04,1565.34,86777610,0
^PSEi,07/15/2004,1563.79,1565.49,1547.45,1549.98,85014260,0
^PSEi,07/16/2004,1550.92,1551.35,1544.19,1551.23,59296770,0
^PSEi,07/19/2004,1551.39,1552.58,1541.9,1544.26,61063600,0
^PSEi,07/20/2004,1544.26,1544.26,1532.17,1533,41858540,0
^PSEi,07/21/2004,1532.57,1540.78,1529.66,1539.32,46839480,0
^PSEi,07/22/2004,1539.32,1552.79,1539.32,1552.79,44116870,0
^PSEi,07/23/2004,1557.01,1564.95,1555.5,1559.22,25464850,0
^PSEi,07/26/2004,1558.54,1558.89,1543.26,1543.26,36045220,0
^PSEi,07/27/2004,1543.26,1560.9,1543.26,1560.9,33592370,0
^PSEi,07/28/2004,1567.41,1583.62,1567.41,1583.41,66147910,0
^PSEi,07/29/2004,1591.39,1605.6,1591.39,1599.06,80415650,0
^PSEi,07/30/2004,1594.78,1595.75,1568.26,1584.7,96661650,0
^PSEi,08/02/2004,1583.65,1591.6,1560.91,1564.47,52401210,0
^PSEi,08/03/2004,1571.3,1573.89,1558.75,1562.03,67151880,0
^PSEi,08/04/2004,1562.03,1575.88,1562.03,1572.91,60910610,0
^PSEi,08/05/2004,1573.31,1578.1,1570.91,1577.8,53527960,0
^PSEi,08/06/2004,1577.8,1578.25,1568.37,1576.85,128600900,0
^PSEi,08/09/2004,1575.42,1578.21,1566.05,1578.21,144115660,0
^PSEi,08/10/2004,1578.21,1580.67,1575.3,1579.26,113528940,0
^PSEi,08/11/2004,1585.1,1600.57,1585.1,1592.4,108980240,0
^PSEi,08/12/2004,1592.4,1599.17,1589.66,1594.48,155233990,0
^PSEi,08/13/2004,1594.48,1595.02,1584.75,1590.63,152080170,0
^PSEi,08/16/2004,1599.15,1600.21,1591.77,1594.83,76609310,0
^PSEi,08/17/2004,1594.82,1594.82,1566.83,1566.83,115604960,0
^PSEi,08/18/2004,1566.83,1569.54,1553.23,1556.37,78814700,0
^PSEi,08/19/2004,1558.01,1574.38,1557.97,1573.27,83217810,0
^PSEi,08/20/2004,1574.64,1582.84,1572.44,1582.84,151120970,0
^PSEi,08/23/2004,1585.42,1585.65,1571.2,1576.18,125231690,0
^PSEi,08/24/2004,1575.91,1575.91,1539.62,1542.01,113231570,0
^PSEi,08/25/2004,1542.01,1548.08,1538.84,1548.08,138884030,0
^PSEi,08/26/2004,1547.35,1565.8,1547.35,1561.33,137511890,0
^PSEi,08/27/2004,1561.93,1582.04,1561.93,1582.04,96238590,0
^PSEi,08/30/2004,1584.18,1585.24,1577.99,1580.41,123130810,0
^PSEi,08/31/2004,1581.04,1582.98,1573.76,1579.83,88448730,0
^PSEi,09/01/2004,1580.1,1592.74,1576.44,1592.74,49911000,0
^PSEi,09/02/2004,1592.74,1614.55,1592.74,1614,295733120,0
^PSEi,09/03/2004,1620.29,1628.37,1619.98,1627.96,300744240,0
^PSEi,09/06/2004,1626.8,1634.56,1622.57,1633.54,274103880,0
^PSEi,09/07/2004,1639.11,1671.76,1639.11,1671.76,351895070,0
^PSEi,09/08/2004,1673.25,1731.53,1673.25,1728.45,490928290,0
^PSEi,09/09/2004,1728.71,1747.56,1723.97,1739.92,327899770,0
^PSEi,09/10/2004,1737.61,1753.34,1728.96,1751.6,178935270,0
^PSEi,09/13/2004,1753.41,1771.7,1753.41,1758.62,198430140,0
^PSEi,09/14/2004,1758.62,1758.62,1710.44,1717.45,136524050,0
^PSEi,09/15/2004,1714.1,1714.1,1701.88,1706.08,44289780,0
^PSEi,09/16/2004,1706.08,1712.92,1685.68,1691.86,118956620,0
^PSEi,09/17/2004,1692.13,1693.88,1679.13,1681.35,135501190,0
^PSEi,09/20/2004,1688.71,1705.38,1688.71,1702.21,101508880,0
^PSEi,09/21/2004,1703.66,1720.68,1700.42,1720.68,156731720,0
^PSEi,09/22/2004,1722.96,1740.94,1722.96,1727.88,142192460,0
^PSEi,09/23/2004,1725.66,1742.56,1725.53,1742.56,112007550,0
^PSEi,09/24/2004,1742.53,1766.42,1741.19,1763.3,312278470,0
^PSEi,09/27/2004,1763.82,1774.71,1759.87,1760.33,388804600,0
^PSEi,09/28/2004,1757.24,1761.21,1741.55,1746.08,227705380,0
^PSEi,09/29/2004,1747.72,1751.54,1737.03,1742.09,139714480,0
^PSEi,09/30/2004,1746.19,1761.57,1745.58,1761.57,206720360,0
^PSEi,10/01/2004,1757.78,1787.25,1754.4,1787.25,275237390,0
^PSEi,10/04/2004,1798.07,1853.29,1798.07,1851.6,466847500,0
^PSEi,10/05/2004,1859.98,1865.64,1829.84,1833.35,303760840,0
^PSEi,10/06/2004,1838.05,1843.59,1834.7,1841.67,360781440,0
^PSEi,10/07/2004,1832,1843.89,1826.91,1842.68,292312280,0
^PSEi,10/08/2004,1842.68,1844.7,1833.74,1836.47,285435240,0
^PSEi,10/11/2004,1835.76,1835.86,1816.67,1821.97,288664870,0
^PSEi,10/12/2004,1817.9,1817.9,1782.42,1784.91,305445110,0
^PSEi,10/13/2004,1785.91,1790.73,1782.21,1790.73,1573349520,0
^PSEi,10/14/2004,1798.78,1806.06,1793.17,1797.3,939712880,0
^PSEi,10/15/2004,1795.33,1795.33,1779.26,1781.41,184133760,0
^PSEi,10/18/2004,1785.23,1794.43,1785.23,1789.98,178471510,0
^PSEi,10/19/2004,1790.74,1791.65,1777.32,1778.85,138240480,0
^PSEi,10/20/2004,1780.92,1787.93,1778.15,1784.93,173919470,0
^PSEi,10/21/2004,1784.77,1787.1,1760.62,1766.6,186475820,0
^PSEi,10/22/2004,1767.58,1770.17,1760.37,1762.14,0,0
^PSEi,10/25/2004,1760.3,1760.3,1725.5,1735.69,143456380,0
^PSEi,10/26/2004,1737.04,1768.78,1735.87,1768.78,172719140,0
^PSEi,10/27/2004,1767.98,1786.61,1767.98,1774.34,138198960,0
^PSEi,10/28/2004,1777.78,1811.05,1775.35,1807.49,130384050,0
^PSEi,10/29/2004,1803.64,1819.03,1799.36,1819.03,111330430,0
^PSEi,11/02/2004,1818.87,1822.37,1799.55,1809.54,75787150,0
^PSEi,11/03/2004,1814.93,1827.83,1810.62,1827.32,133689160,0
^PSEi,11/04/2004,1828.01,1836.46,1812.29,1820.21,118429320,0
^PSEi,11/05/2004,1820.61,1829.04,1812.47,1817.52,230742660,0
^PSEi,11/08/2004,1817.61,1818.65,1802.07,1812.16,230011600,0
^PSEi,11/09/2004,1805.14,1806.44,1786.04,1789.03,421140770,0
^PSEi,11/10/2004,1789.4,1789.4,1770.93,1779.18,162060770,0
^PSEi,11/11/2004,1775.39,1775.39,1763.23,1765.09,85486610,0
^PSEi,11/12/2004,1756.06,1756.06,1734.1,1742.81,143769130,0
^PSEi,11/16/2004,1743.6,1787.89,1743.6,1787.89,145028640,0
^PSEi,11/17/2004,1789.27,1795.9,1785.73,1794.36,88809380,0
^PSEi,11/18/2004,1795.56,1822.72,1795.56,1817.64,134003660,0
^PSEi,11/19/2004,1817.83,1822.99,1794.34,1795.59,147963360,0
^PSEi,11/22/2004,1795.59,1798.35,1785.74,1788.2,57933410,0
^PSEi,11/23/2004,1787.44,1813.39,1787.44,1811.23,132335120,0
^PSEi,11/24/2004,1810.4,1826.19,1810.4,1826.19,84281230,0
^PSEi,11/25/2004,1826.42,1830.26,1806.49,1814.5,107939430,0
^PSEi,11/26/2004,1814.94,1818.6,1809.37,1814.1,234233380,0
^PSEi,11/30/2004,1814.08,1841.11,1814.08,1830.96,210970500,0
^PSEi,12/01/2004,1828.06,1828.91,1813.04,1816.47,371548650,0
^PSEi,12/02/2004,1816.47,1825.69,1814.47,1816.99,377954080,0
^PSEi,12/06/2004,1813.13,1813.13,1793.94,1803.37,321929820,0
^PSEi,12/07/2004,1802.08,1808.97,1796.07,1799.08,297890120,0
^PSEi,12/08/2004,1797.43,1801.18,1794.1,1801.18,179842710,0
^PSEi,12/09/2004,1797.58,1798.74,1786.31,1793.68,205999720,0
^PSEi,12/10/2004,1792.74,1792.74,1753.47,1753.47,164587110,0
^PSEi,12/13/2004,1753.47,1759.21,1746.98,1748.33,115220900,0
^PSEi,12/14/2004,1756.76,1778.67,1755.5,1775.73,101496320,0
^PSEi,12/15/2004,1779.21,1796.72,1776.74,1794.89,93350010,0
^PSEi,12/16/2004,1805.31,1823.47,1804.77,1820.82,104914600,0
^PSEi,12/17/2004,1820.1,1822.76,1806.04,1806.33,102081390,0
^PSEi,12/20/2004,1808.58,1808.87,1783.15,1786.25,168538130,0
^PSEi,12/21/2004,1786.15,1787.79,1772.81,1775.45,171266630,0
^PSEi,12/22/2004,1772.43,1789.74,1772.43,1789.74,174814690,0
^PSEi,12/28/2004,1825.01,1835.96,1823.69,1825.98,0,0
^PSEi,12/29/2004,1828.05,1832.15,1814.88,1822.83,221255270,0
^PSEi,01/03/2005,1822.95,1846.9,1822.95,1846.9,235461440,0
^PSEi,01/04/2005,1846.9,1875.6,1846.9,1873.07,188844950,0
^PSEi,01/05/2005,1868.65,1875.49,1864.39,1875.37,167095260,0
^PSEi,01/06/2005,1875.68,1879.01,1854.29,1859.8,163852170,0
^PSEi,01/07/2005,1858.2,1859.6,1849.71,1851.78,141539760,0
^PSEi,01/10/2005,1851.52,1854.32,1838.93,1840.47,85939640,0
^PSEi,01/11/2005,1840.19,1854.42,1840.19,1845.83,115716410,0
^PSEi,01/12/2005,1837.39,1837.39,1811.04,1820.57,171386360,0
^PSEi,01/13/2005,1820.57,1865.11,1820.57,1865.11,351714720,0
^PSEi,01/14/2005,1863.96,1876.21,1862.09,1876.03,376682100,0
^PSEi,01/17/2005,1878.25,1914.74,1878.25,1909.18,392119640,0
^PSEi,01/18/2005,1905.54,1911.5,1901.44,1905.45,327167700,0
^PSEi,01/19/2005,1915.85,1946.89,1915.71,1946.89,420100210,0
^PSEi,01/20/2005,1951.55,1956.82,1944.86,1956.82,424888830,0
^PSEi,01/21/2005,1957.58,1987.84,1950.94,1987.84,254332760,0
^PSEi,01/24/2005,1986.94,2020.26,1983.6,2015.25,376897760,0
^PSEi,01/25/2005,2015.25,2015.25,1978.59,1990.29,246713240,0
^PSEi,01/26/2005,1988.61,1993.55,1967.55,1970.28,158970210,0
^PSEi,01/27/2005,1969.74,1991.49,1969.53,1991.39,159900910,0
^PSEi,01/28/2005,1998.18,2023.66,1995.85,2014.61,263189410,0
^PSEi,01/31/2005,2013.38,2024.08,2007.13,2019.56,319608120,0
^PSEi,02/01/2005,2016.33,2016.33,1988,1992.46,178879190,0
^PSEi,02/02/2005,1994.4,1994.4,1982.45,1989.65,150318590,0
^PSEi,02/03/2005,1999.19,2006.72,1998.69,2000.22,275995540,0
^PSEi,02/04/2005,2005.89,2007.37,1989.94,1995.57,239622320,0
^PSEi,02/07/2005,2001.58,2018.62,2001.58,2016.84,226054160,0
^PSEi,02/08/2005,2018.29,2039.57,2018.29,2030.08,149555620,0
^PSEi,02/09/2005,2031.64,2036.56,2018.34,2028.86,173327540,0
^PSEi,02/10/2005,2033.95,2054.63,2033.95,2048.24,248163190,0
^PSEi,02/11/2005,2050.21,2066.4,2050.21,2061.48,520200030,0
^PSEi,02/14/2005,2067.6,2088.78,2065.3,2084.5,395051590,0
^PSEi,02/15/2005,2084.5,2095.15,2047.51,2090.1,595468700,0
^PSEi,02/16/2005,2095.07,2129.51,2073.94,2078.48,654947890,0
^PSEi,02/17/2005,2076.46,2103.27,2076,2096.99,650578750,0
^PSEi,02/18/2005,2106.37,2110.81,2079.48,2085.93,584035720,0
^PSEi,02/21/2005,2085.93,2085.93,2016.49,2022.66,311096190,0
^PSEi,02/22/2005,2025.01,2034.68,1992.27,1992.27,415470270,0
^PSEi,02/23/2005,1990.25,2043.93,1987.17,2042.78,554999080,0
^PSEi,02/24/2005,2043.36,2073.94,2043.36,2073.19,417598730,0
^PSEi,02/28/2005,2075.76,2084.02,2072.4,2079.99,311995620,0
^PSEi,03/01/2005,2082.85,2093.39,2082.7,2088.95,253259410,0
^PSEi,03/02/2005,2088.95,2093.07,2066.72,2068.42,186054230,0
^PSEi,03/03/2005,2071.66,2096.86,2064.47,2093.27,155468000,0
^PSEi,03/04/2005,2092.19,2124.69,2085.36,2124.69,146735110,0
^PSEi,03/07/2005,2128.7,2171.45,2128.7,2166.1,324141260,0
^PSEi,03/08/2005,2167.63,2172.76,2144.46,2149.06,137438620,0
^PSEi,03/09/2005,2155.03,2160.75,2149.43,2157.14,159894870,0
^PSEi,03/10/2005,2157.06,2158.5,2132.25,2137.42,161649530,0
^PSEi,03/11/2005,2137.38,2141.7,2135.44,2137.39,274003700,0
^PSEi,03/14/2005,2137.39,2140.58,2112.72,2115.61,133973350,0
^PSEi,03/15/2005,2113.09,2115.37,2101.65,2106.31,114994890,0
^PSEi,03/16/2005,2106.16,2108.47,2095.3,2099.12,97940600,0
^PSEi,03/17/2005,2098.03,2104.96,2096.49,2100.11,107400690,0
^PSEi,03/18/2005,2098.7,2098.7,2048.65,2050.28,158921050,0
^PSEi,03/21/2005,2054.53,2068.1,2033.59,2033.78,74904810,0
^PSEi,03/22/2005,2032.58,2032.58,1999.08,1999.15,111978600,0
^PSEi,03/28/2005,2000.76,2009.15,1986.65,1986.95,80251230,0
^PSEi,03/29/2005,1989.43,1989.55,1930.71,1931.98,152529500,0
^PSEi,03/30/2005,1930.95,1956.37,1890.78,1951.38,264092630,0
^PSEi,03/31/2005,1958.14,1964.43,1943.76,1954.69,168057180,0
^PSEi,04/01/2005,1953.08,1972.29,1950.65,1966.29,129633580,0
^PSEi,04/04/2005,1965.04,2000.37,1964.88,1994.36,54562260,0
^PSEi,04/05/2005,1996.39,1997.06,1954.43,1962.7,95654950,0
^PSEi,04/06/2005,1965.18,1970.25,1954.31,1962.38,82711730,0
^PSEi,04/07/2005,1962.38,1962.38,1907.21,1914.22,137653410,0
^PSEi,04/08/2005,1915.65,1915.65,1899.31,1906.69,97632980,0
^PSEi,04/11/2005,1909.17,1910.52,1896.72,1896.72,79480300,0
^PSEi,04/12/2005,1896.72,1929.07,1895.73,1927.82,89269260,0
^PSEi,04/13/2005,1927.82,1929.69,1913.14,1916.58,71821440,0
^PSEi,04/14/2005,1919.8,1923.19,1885.9,1887.47,98335840,0
^PSEi,04/15/2005,1880.78,1884.68,1864.01,1864.06,90095650,0
^PSEi,04/18/2005,1860.38,1860.38,1817.01,1818.87,103833950,0
^PSEi,04/19/2005,1818.6,1837.95,1818.6,1834.06,81794350,0
^PSEi,04/20/2005,1838.43,1862.29,1838.43,1854.97,109245930,0
^PSEi,04/21/2005,1852.41,1852.96,1838.59,1841.94,67683420,0
^PSEi,04/22/2005,1856.88,1875.44,1856.88,1868.13,107023580,0
^PSEi,04/25/2005,1869.98,1872.69,1851.24,1860.56,51059110,0
^PSEi,04/26/2005,1860.39,1867.35,1852.06,1858.14,102477910,0
^PSEi,04/27/2005,1856.17,1861.17,1823.91,1830.32,203882880,0
^PSEi,04/28/2005,1829.99,1838.16,1818.56,1838.16,177387790,0
^PSEi,04/29/2005,1837.32,1854.63,1831.35,1854.63,216553920,0
^PSEi,05/03/2005,1862.55,1883.24,1862.55,1865.11,94267920,0
^PSEi,05/04/2005,1864.56,1866.17,1858.22,1866.17,213715720,0
^PSEi,05/05/2005,1871.4,1894.1,1870.88,1893.2,188550650,0
^PSEi,05/06/2005,1896.91,1913.77,1895.97,1913.77,111103620,0
^PSEi,05/09/2005,1915.23,1946.77,1913.63,1946.77,151789900,0
^PSEi,05/10/2005,1947.17,1950.48,1919.02,1931.54,137667980,0
^PSEi,05/11/2005,1929.8,1929.8,1917.14,1921.33,69534780,0
^PSEi,05/12/2005,1921.71,1923.05,1910.73,1911.75,70560970,0
^PSEi,05/13/2005,1910.17,1910.17,1880.78,1882.39,66291070,0
^PSEi,05/16/2005,1882.93,1882.93,1859.31,1862.59,53694840,0
^PSEi,05/17/2005,1862.81,1876.95,1860.5,1876.47,88208610,0
^PSEi,05/18/2005,1875.24,1884.54,1875.18,1879.39,67102520,0
^PSEi,05/19/2005,1889.83,1896.58,1886.95,1893.09,82263390,0
^PSEi,05/20/2005,1888.86,1894.31,1873.42,1886.73,79166040,0
^PSEi,05/23/2005,1882.08,1886.7,1878.25,1883.48,41836360,0
^PSEi,05/24/2005,1883.48,1885.06,1877.78,1881.08,38868190,0
^PSEi,05/25/2005,1882.24,1882.24,1861.39,1869.5,46048200,0
^PSEi,05/26/2005,1869.5,1869.5,1855.55,1858.72,38777010,0
^PSEi,05/27/2005,1866.73,1875.41,1865.32,1875.41,35490630,0
^PSEi,05/30/2005,1873.22,1888.53,1873.22,1886.61,41239750,0
^PSEi,05/31/2005,1889.03,1934.1,1889.03,1929.38,126755670,0
^PSEi,06/01/2005,1939.19,1966.21,1939.19,1964.31,137211030,0
^PSEi,06/02/2005,1972.87,2010.56,1972.87,2010.56,238084940,0
^PSEi,06/03/2005,2010.56,2028.14,2007.1,2022.49,123335950,0
^PSEi,06/06/2005,2020.69,2051.04,2017.37,2051.04,163442500,0
^PSEi,06/07/2005,2049.19,2050.35,1997.69,2003.02,155577490,0
^PSEi,06/08/2005,1998.37,1999.4,1942.6,1953.28,117546570,0
^PSEi,06/09/2005,1951.28,1951.28,1881.52,1898.24,178713120,0
^PSEi,06/10/2005,1908.71,1944.84,1908.71,1937.18,176815740,0
^PSEi,06/14/2005,1938.84,1955.79,1938.84,1955.79,87003820,0
^PSEi,06/15/2005,1956.06,1994.36,1956.06,1992.44,105943290,0
^PSEi,06/16/2005,1991.97,1999.66,1988.02,1999.6,165655680,0
^PSEi,06/17/2005,1999.6,2020.8,1999.6,2011.17,109736000,0
^PSEi,06/20/2005,2011.17,2014.52,1999.63,2004.71,132870180,0
^PSEi,06/21/2005,2002.75,2002.75,1950.98,1954.09,65868050,0
^PSEi,06/22/2005,1954.09,1961.45,1951.83,1958.62,76943700,0
^PSEi,06/23/2005,1960.15,1960.99,1943.49,1955.22,99858710,0
^PSEi,06/24/2005,1955.22,1955.22,1939.9,1947.21,81065810,0
^PSEi,06/27/2005,1947.21,1965.19,1943.28,1963.5,52457740,0
^PSEi,06/28/2005,1963.5,1963.5,1952.29,1955.2,53884180,0
^PSEi,06/29/2005,1955.2,1956.25,1945.12,1945.12,43856260,0
^PSEi,06/30/2005,1941.19,1941.19,1905.73,1924.23,206802270,0
^PSEi,07/01/2005,1924.23,1924.23,1895.18,1895.25,63909960,0
^PSEi,07/04/2005,1895.25,1895.25,1805.49,1815.67,153898260,0
^PSEi,07/05/2005,1820.87,1831.49,1810.91,1817.02,143318100,0
^PSEi,07/06/2005,1815.13,1823.28,1808.92,1813.04,105338990,0
^PSEi,07/07/2005,1816.91,1851.62,1816.91,1847.32,133371570,0
^PSEi,07/08/2005,1839.43,1876.28,1813.99,1876.28,192577250,0
^PSEi,07/11/2005,1867,1867,1837.22,1852.78,73963270,0
^PSEi,07/12/2005,1853.99,1871.05,1848.61,1868.94,83766510,0
^PSEi,07/13/2005,1865.37,1865.37,1849.38,1854.04,67458680,0
^PSEi,07/14/2005,1862.81,1881.82,1862.81,1879.46,80032570,0
^PSEi,07/15/2005,1888.1,1899.99,1885.28,1897.08,158771860,0
^PSEi,07/18/2005,1897.48,1916.84,1897.48,1909.25,48338020,0
^PSEi,07/19/2005,1912.22,1913.77,1888.61,1889.55,47436550,0
^PSEi,07/20/2005,1892.47,1947.12,1892.47,1944.71,70268740,0
^PSEi,07/21/2005,1947.24,1964.3,1947.24,1960.76,83231230,0
^PSEi,07/22/2005,1962.11,1968.07,1948.05,1954.4,69433760,0
^PSEi,07/26/2005,1958.34,1966.5,1952.02,1959.58,0,0
^PSEi,07/27/2005,1959.58,1974.54,1959.58,1974.54,62239340,0
^PSEi,07/28/2005,1975.63,2003.4,1975.63,1999.82,153868490,0
^PSEi,07/29/2005,1999.82,2007.47,1993.8,2000.25,84832900,0
^PSEi,08/01/2005,2000.79,2002.01,1981.46,1982.93,54319510,0
^PSEi,08/02/2005,1987.42,1989.24,1978,1985.09,52529460,0
^PSEi,08/03/2005,1983.42,1988.14,1978.77,1988.14,37827990,0
^PSEi,08/04/2005,1985.42,1985.42,1969.13,1978,73053290,0
^PSEi,08/05/2005,1979.55,1981.69,1972.41,1975.6,56761610,0
^PSEi,08/08/2005,1977.26,1984.01,1970.94,1974.83,41329670,0
^PSEi,08/09/2005,1979.94,1993.31,1979.94,1990,55227610,0
^PSEi,08/10/2005,1991.41,2010.41,1987.89,2010.41,125113870,0
^PSEi,08/11/2005,2007.59,2024.33,2003.73,2023.7,149442730,0
^PSEi,08/12/2005,2026.29,2049.65,2026.29,2038.1,128742010,0
^PSEi,08/15/2005,2039.14,2039.14,2002.94,2005.99,85184850,0
^PSEi,08/16/2005,2005.99,2005.99,1986.57,1993.58,64805650,0
^PSEi,08/17/2005,1991.86,1993.45,1979.54,1985.1,84335870,0
^PSEi,08/18/2005,1983.76,1987.68,1976.97,1979.12,43404250,0
^PSEi,08/19/2005,1975.63,1976.12,1961.27,1966.33,69971930,0
^PSEi,08/22/2005,1968.7,1968.7,1949.78,1963.37,42660780,0
^PSEi,08/23/2005,1960.95,1960.95,1942.32,1943.76,51710470,0
^PSEi,08/24/2005,1938.86,1938.86,1915.26,1924.15,94131880,0
^PSEi,08/25/2005,1924.15,1928.67,1921.98,1925.68,35359820,0
^PSEi,08/26/2005,1925.68,1937.34,1924.65,1934.56,62259780,0
^PSEi,08/30/2005,1930.08,1951.79,1929.08,1951.63,89634750,0
^PSEi,08/31/2005,1951.23,1951.23,1931.34,1936.9,71423980,0
^PSEi,09/01/2005,1937.08,1947.1,1935.92,1941.41,267722310,0
^PSEi,09/02/2005,1941.53,1946.38,1940.13,1946.38,83439800,0
^PSEi,09/05/2005,1941.62,1944.53,1920.38,1929.02,192854460,0
^PSEi,09/06/2005,1916.99,1916.99,1896.71,1896.71,90300610,0
^PSEi,09/07/2005,1896.71,1916.76,1895.61,1897.33,89640380,0
^PSEi,09/08/2005,1897.33,1909.25,1895.79,1905.84,62468310,0
^PSEi,09/09/2005,1908.5,1910.8,1882.6,1882.77,80983420,0
^PSEi,09/12/2005,1884.36,1892.33,1866.08,1866.91,224950820,0
^PSEi,09/13/2005,1868.73,1896.7,1868.47,1894.67,90688840,0
^PSEi,09/14/2005,1894.67,1914.92,1894.29,1914.74,92105670,0
^PSEi,09/15/2005,1915.06,1918.81,1903.09,1903.09,142102550,0
^PSEi,09/16/2005,1905.36,1914.15,1905.1,1909.8,91630980,0
^PSEi,09/19/2005,1909.93,1928.94,1909.93,1928.09,144651650,0
^PSEi,09/20/2005,1925.38,1936.54,1925.38,1933.51,34308750,0
^PSEi,09/21/2005,1934.13,1960.29,1934.13,1959.15,76163550,0
^PSEi,09/22/2005,1959.9,1965.27,1951.96,1965.27,71304950,0
^PSEi,09/23/2005,1966.08,1966.86,1953.22,1959.51,74344890,0
^PSEi,09/26/2005,1961.16,1964.48,1951.16,1954.74,41552360,0
^PSEi,09/27/2005,1959.05,1984.49,1956.76,1984.49,85951270,0
^PSEi,09/28/2005,1984.31,1987.89,1970.07,1976.1,83565440,0
^PSEi,09/29/2005,1974.74,1978.29,1965.81,1970.19,36260620,0
^PSEi,09/30/2005,1970.19,1972.71,1935.62,1942.07,66492830,0
^PSEi,10/03/2005,1942.07,1946.02,1940.93,1945.82,31491810,0
^PSEi,10/04/2005,1943.43,1952.22,1932.32,1938.35,63250000,0
^PSEi,10/05/2005,1938.57,1943.79,1931.36,1940.94,55176170,0
^PSEi,10/06/2005,1939.4,1941.67,1932.7,1939.35,44533340,0
^PSEi,10/07/2005,1942.9,1956.05,1942.9,1952.28,79641430,0
^PSEi,10/10/2005,1952.28,1953.77,1945.44,1949.42,50769610,0
^PSEi,10/11/2005,1949.42,1964.22,1949.42,1964.22,89972120,0
^PSEi,10/12/2005,1961.98,1964.74,1957.64,1958.26,80333560,0
^PSEi,10/13/2005,1958.21,1963.29,1953.09,1955.01,59003570,0
^PSEi,10/14/2005,1954.62,1959.71,1950.97,1953.14,0,0
^PSEi,10/17/2005,1953.14,1953.14,1941.48,1947.46,0,0
^PSEi,10/18/2005,1947.46,1949.82,1943.91,1947.33,34597300,0
^PSEi,10/19/2005,1945.12,1955.81,1942.41,1954.29,68179230,0
^PSEi,10/20/2005,1955.7,1958.28,1942.24,1944.62,38265530,0
^PSEi,10/21/2005,1941.2,1941.2,1919.73,1922.5,61966110,0
^PSEi,10/24/2005,1922.57,1924.45,1909.71,1917.47,30478040,0
^PSEi,10/25/2005,1917.98,1933.36,1917.98,1927.49,53092480,0
^PSEi,10/26/2005,1927.49,1935.57,1923.71,1934.55,59324120,0
^PSEi,10/27/2005,1936.14,1943.57,1934.07,1941.46,29519400,0
^PSEi,11/02/2005,1960.22,2007.12,1959.84,2007.12,94533440,0
^PSEi,11/03/2005,2017.1,2031.7,2017.1,2031.7,118631410,0
^PSEi,11/07/2005,2032.84,2038.67,2017.42,2030.05,98156780,0
^PSEi,11/08/2005,2028.31,2049.54,2026.31,2046.93,89358050,0
^PSEi,11/09/2005,2050.14,2099.01,2047.21,2097.3,214977260,0
^PSEi,11/10/2005,2100.23,2125.9,2089.1,2099.14,136009920,0
^PSEi,11/11/2005,2096.69,2098.77,2085.76,2092.68,174754840,0
^PSEi,11/14/2005,2091.09,2091.09,2066.22,2072.05,84778780,0
^PSEi,11/15/2005,2076.05,2076.52,2059.86,2063.74,0,0
^PSEi,11/16/2005,2065.77,2066.26,2057.42,2060.75,75399770,0
^PSEi,11/17/2005,2059.36,2062.56,2054.18,2056.13,77744720,0
^PSEi,11/18/2005,2063.98,2082.46,2062.84,2079.98,95837560,0
^PSEi,11/21/2005,2079.98,2126.56,2076.22,2126.56,150454940,0
^PSEi,11/22/2005,2128.25,2144.2,2123.18,2130.93,128065750,0
^PSEi,11/23/2005,2126.94,2126.94,2086.92,2103.75,92100600,0
^PSEi,11/24/2005,2104.34,2121.52,2103.1,2119.65,87562800,0
^PSEi,11/25/2005,2121.27,2121.98,2098.38,2106.1,64159630,0
^PSEi,11/29/2005,2105.49,2109.79,2102.7,2107.36,66444930,0
^PSEi,11/30/2005,2104.5,2105.31,2095.67,2099.74,91463100,0
^PSEi,12/01/2005,2099.74,2099.74,2084.11,2086.18,116456060,0
^PSEi,12/02/2005,2089.53,2115.73,2088.65,2114.89,133148200,0
^PSEi,12/05/2005,2115.37,2123.92,2111.82,2116.3,74080590,0
^PSEi,12/06/2005,2114.37,2114.37,2086.77,2099.15,77457020,0
^PSEi,12/07/2005,2099.17,2105.8,2097.28,2103.42,104715030,0
^PSEi,12/08/2005,2102.54,2113.6,2098.89,2113.6,86800190,0
^PSEi,12/09/2005,2113.6,2115.79,2100.17,2100.25,71041250,0
^PSEi,12/12/2005,2100.13,2105.24,2094.6,2101.4,68715330,0
^PSEi,12/13/2005,2102.78,2108.97,2097.24,2099.04,87679850,0
^PSEi,12/14/2005,2100.55,2100.55,2092.92,2097.25,54814740,0
^PSEi,12/15/2005,2094.72,2094.72,2059.21,2071.67,128378170,0
^PSEi,12/16/2005,2068.99,2071.04,2040.69,2047.56,85928030,0
^PSEi,12/19/2005,2046.15,2046.66,2018.19,2024.7,80193500,0
^PSEi,12/20/2005,2026.78,2064.29,2026.78,2062.78,71885430,0
^PSEi,12/21/2005,2066.23,2075.83,2064.61,2075.05,89668590,0
^PSEi,12/22/2005,2075.18,2084.76,2072.8,2078.58,60530090,0
^PSEi,12/23/2005,2078.58,2111.46,2078.58,2111.46,70910890,0
^PSEi,12/27/2005,2112.56,2112.56,2086.71,2088.6,39044400,0
^PSEi,12/28/2005,2085.28,2085.28,2067.32,2067.32,56094650,0
^PSEi,12/29/2005,2068.27,2096.04,2066.74,2096.04,98166760,0
^PSEi,01/02/2006,2096.04,2096.04,2085.45,2092,27074360,0
^PSEi,01/03/2006,2092,2112.29,2092,2109.79,62069170,0
^PSEi,01/04/2006,2129.97,2144.04,2129.97,2138.05,167321570,0
^PSEi,01/05/2006,2138.29,2150.93,2129.34,2150.93,130254320,0
^PSEi,01/06/2006,2150.57,2157.18,2132.05,2133.79,116335120,0
^PSEi,01/09/2006,2140.25,2152.55,2138.02,2151.15,159210300,0
^PSEi,01/10/2006,2157.77,2167.92,2152.45,2162.43,153395800,0
^PSEi,01/11/2006,2159.06,2159.06,2137.37,2150.71,197086720,0
^PSEi,01/12/2006,2149.48,2162.22,2147.72,2158.65,193157390,0
^PSEi,01/13/2006,2159.12,2159.12,2142.26,2148.27,108793820,0
^PSEi,01/16/2006,2144.2,2147.33,2133.72,2137.76,98062950,0
^PSEi,01/17/2006,2137.79,2155.21,2132.82,2154.3,126227760,0
^PSEi,01/18/2006,2153.58,2153.58,2117.61,2125.45,123868570,0
^PSEi,01/19/2006,2119.56,2121.72,2106.61,2109.08,71649310,0
^PSEi,01/20/2006,2107.48,2112.79,2101.57,2108.25,77837350,0
^PSEi,01/23/2006,2108.25,2108.25,2086.8,2099.51,67310330,0
^PSEi,01/24/2006,2100.05,2105.49,2095.78,2103.37,50232500,0
^PSEi,01/25/2006,2103.5,2122.6,2103.5,2112.49,91087740,0
^PSEi,01/26/2006,2113.52,2125.32,2109.27,2117.81,63030110,0
^PSEi,01/27/2006,2121.68,2126.16,2119.49,2121.89,113737520,0
^PSEi,01/30/2006,2118.48,2136.46,2118.48,2131.91,116314760,0
^PSEi,01/31/2006,2132.19,2148.99,2132.19,2145.39,120909730,0
^PSEi,02/01/2006,2145.77,2149.81,2136.13,2143.52,160015850,0
^PSEi,02/02/2006,2146.16,2159.37,2146.16,2159.37,194501330,0
^PSEi,02/03/2006,2159.56,2159.56,2134.28,2138.71,176659130,0
^PSEi,02/06/2006,2137.69,2141.5,2126.61,2133.13,77943100,0
^PSEi,02/07/2006,2134.53,2140.93,2090.79,2097.38,115450240,0
^PSEi,02/08/2006,2089.83,2089.83,2044.58,2060.92,132575780,0
^PSEi,02/09/2006,2078.1,2090.1,2078.1,2083.65,131855880,0
^PSEi,02/10/2006,2080.29,2085.29,2075.06,2085.29,63652450,0
^PSEi,02/13/2006,2081.63,2087.86,2077.36,2087.64,68462930,0
^PSEi,02/14/2006,2062.16,2069.89,2061.52,2069.89,64809780,0
^PSEi,02/15/2006,2066.85,2085.73,2066.85,2074.09,78494130,0
^PSEi,02/16/2006,2073.85,2079.64,2072.38,2076.42,49712270,0
^PSEi,02/17/2006,2084.15,2102.16,2084.15,2102.16,87824670,0
^PSEi,02/20/2006,2102.16,2102.16,2074.77,2084.1,69244850,0
^PSEi,02/21/2006,2084.25,2084.59,2071.43,2076.81,66439930,0
^PSEi,02/22/2006,2076.81,2076.81,2060.78,2067.88,85858760,0
^PSEi,02/23/2006,2070.21,2091.32,2070.21,2091.32,70798220,0
^PSEi,02/24/2006,2088.91,2088.91,2047.62,2069.93,134228220,0
^PSEi,02/27/2006,2067.34,2089.36,2058.36,2089.36,67739890,0
^PSEi,02/28/2006,2089.36,2132.64,2084.71,2122.96,119935180,0
^PSEi,03/01/2006,2127.46,2138.33,2126.6,2135.27,87813230,0
^PSEi,03/02/2006,2132.01,2151.99,2126.25,2137.61,73261160,0
^PSEi,03/03/2006,2138.09,2145.96,2125.16,2130.37,103638320,0
^PSEi,03/06/2006,2129.72,2151.48,2129.72,2148.32,169309830,0
^PSEi,03/07/2006,2147.27,2147.27,2104.38,2121.91,74610850,0
^PSEi,03/08/2006,2121.91,2122.39,2082.06,2099.26,106639790,0
^PSEi,03/09/2006,2097.89,2109.77,2095.32,2109.77,55848920,0
^PSEi,03/10/2006,2106.99,2110.08,2091.17,2103.37,68804500,0
^PSEi,03/13/2006,2103.37,2121.76,2100.72,2121.76,85965650,0
^PSEi,03/14/2006,2116.18,2122.1,2109.34,2120.99,83784140,0
^PSEi,03/15/2006,2116.79,2134.21,2116.79,2127.91,76475970,0
^PSEi,03/16/2006,2132.56,2147.27,2132.56,2141.77,128263530,0
^PSEi,03/17/2006,2146.34,2157,2143.39,2150.17,72172160,0
^PSEi,03/20/2006,2148.25,2163.66,2148.25,2163.31,69584450,0
^PSEi,03/21/2006,2170.89,2186.34,2170.89,2185.71,193376720,0
^PSEi,03/22/2006,2187.49,2187.49,2173.44,2184.7,86628330,0
^PSEi,03/23/2006,2184.13,2198.01,2184.13,2192.78,144782040,0
^PSEi,03/24/2006,2194.43,2211.63,2194.43,2208.13,192905760,0
^PSEi,03/27/2006,2207.99,2207.99,2188.34,2195.95,167337670,0
^PSEi,03/28/2006,2198.25,2205.28,2181.56,2186.79,153571700,0
^PSEi,03/29/2006,2185.85,2190.43,2174.67,2181.58,329000810,0
^PSEi,03/30/2006,2182.92,2189.83,2175.4,2180.64,181517650,0
^PSEi,03/31/2006,2181.46,2195.95,2178.85,2195.95,275652880,0
^PSEi,04/03/2006,2189.22,2197.27,2183.2,2189.77,291299440,0
^PSEi,04/04/2006,2191.68,2195.12,2181.33,2194.2,291314330,0
^PSEi,04/05/2006,2191.32,2200.45,2187.22,2197.9,827815610,0
^PSEi,04/06/2006,2201.19,2221.49,2201.19,2220.37,956094480,0
^PSEi,04/07/2006,2221.76,2221.76,2207.05,2216.73,474344480,0
^PSEi,04/10/2006,2216.25,2216.25,2201.01,2207.94,337335980,0
^PSEi,04/11/2006,2208.04,2217.38,2202.08,2217.38,802917260,0
^PSEi,04/12/2006,2217.38,2223.97,2215.01,2223.97,2393843320,0
^PSEi,04/17/2006,2227.2,2231.38,2218.68,2229.36,2879306050,0
^PSEi,04/18/2006,2232.61,2235.91,2222.02,2225.72,4367324200,0
^PSEi,04/19/2006,2233.29,2233.29,2218.46,2223.73,2073238410,0
^PSEi,04/20/2006,2227.54,2242.76,2215.18,2242.76,1544894350,0
^PSEi,04/21/2006,2235.03,2262.97,2227.65,2262.97,2299848180,0
^PSEi,04/24/2006,2264.84,2264.84,2243.08,2250.48,1020855500,0
^PSEi,04/25/2006,2250.52,2250.52,2225.42,2232.55,1115914720,0
^PSEi,04/26/2006,2235.75,2247.44,2235.75,2247.14,905293480,0
^PSEi,04/27/2006,2258.64,2284.08,2258.51,2281.39,1158212630,0
^PSEi,04/28/2006,2279.38,2283.33,2266.1,2270.53,652804900,0
^PSEi,05/02/2006,2280.33,2313.74,2280.33,2305.64,497331390,0
^PSEi,05/03/2006,2306.4,2341.65,2306.4,2340.82,522374090,0
^PSEi,05/04/2006,2344.45,2372.33,2339.98,2370.29,931081500,0
^PSEi,05/05/2006,2396.07,2470.24,2396.07,2470.24,821447040,0
^PSEi,05/08/2006,2487.9,2602.46,2487.9,2589.17,1126029490,0
^PSEi,05/09/2006,2590.5,2590.5,2512.23,2512.23,782385630,0
^PSEi,05/10/2006,2514.67,2531.01,2497.33,2529.49,686275090,0
^PSEi,05/11/2006,2534.01,2553.99,2534.01,2550.79,1339929690,0
^PSEi,05/12/2006,2551.21,2555.98,2511.96,2518.2,706965900,0
^PSEi,05/15/2006,2507.88,2507.88,2419.81,2438.73,744904890,0
^PSEi,05/16/2006,2426.14,2466.24,2415.73,2460.19,1417254710,0
^PSEi,05/17/2006,2464.61,2479.02,2455.05,2463.57,1238321550,0
^PSEi,05/18/2006,2426.59,2426.59,2368.85,2378.74,758790760,0
^PSEi,05/19/2006,2371.4,2373.2,2339.51,2356.02,443444420,0
^PSEi,05/22/2006,2355.89,2360.38,2352.41,2357.98,506091340,0
^PSEi,05/23/2006,2337.49,2337.49,2257.68,2264.36,917226480,0
^PSEi,05/24/2006,2264.55,2271.42,2249.28,2252.58,665073730,0
^PSEi,05/25/2006,2242.17,2242.17,2225.31,2229.33,454487920,0
^PSEi,05/26/2006,2248.65,2300.39,2248.65,2300.39,526769690,0
^PSEi,05/29/2006,2310.19,2310.19,2278.85,2282.89,154637730,0
^PSEi,05/30/2006,2285.03,2303.54,2275.47,2300.08,137756010,0
^PSEi,05/31/2006,2295.06,2304.33,2244.38,2296.11,269367610,0
^PSEi,06/01/2006,2300.36,2311.75,2294.32,2310.15,137184840,0
^PSEi,06/02/2006,2306.61,2316.65,2293.72,2304.17,206116690,0
^PSEi,06/05/2006,2307.73,2312.92,2303.55,2304.41,104134800,0
^PSEi,06/06/2006,2299.86,2300.72,2270.38,2289.8,181672270,0
^PSEi,06/07/2006,2289.8,2289.8,2212.65,2218.42,289313720,0
^PSEi,06/08/2006,2223.35,2223.35,2141.37,2157.68,582867100,0
^PSEi,06/09/2006,2158.58,2190.28,2154.63,2159.5,148282220,0
^PSEi,06/13/2006,2134.11,2138.01,2111.55,2120.29,305763750,0
^PSEi,06/14/2006,2080.46,2080.46,2058.96,2067,560650680,0
^PSEi,06/15/2006,2077.4,2095.19,2074.96,2081.8,205481540,0
^PSEi,06/16/2006,2146.29,2153.11,2109.69,2121.47,328697420,0
^PSEi,06/19/2006,2119.09,2122.62,2107.09,2119.79,118691760,0
^PSEi,06/20/2006,2112.57,2112.57,2063.35,2068.09,300341440,0
^PSEi,06/21/2006,2068.09,2069.08,2034.49,2057.77,171900280,0
^PSEi,06/22/2006,2080,2098.83,2078.98,2097.39,348393320,0
^PSEi,06/23/2006,2097.12,2113.17,2094.14,2113.17,254803060,0
^PSEi,06/26/2006,2100.6,2100.6,2083.35,2092.4,64201690,0
^PSEi,06/27/2006,2094.67,2094.67,2075.81,2081.09,93325240,0
^PSEi,06/28/2006,2055.56,2070.03,2049.95,2066.06,141470820,0
^PSEi,06/29/2006,2068.32,2090.68,2068.32,2084.62,130555600,0
^PSEi,06/30/2006,2149.02,2182,2137.48,2178.79,345833950,0
^PSEi,07/03/2006,2187.56,2196.52,2178.83,2194.84,191655750,0
^PSEi,07/04/2006,2225.31,2256.48,2223.63,2256.48,335181040,0
^PSEi,07/05/2006,2254.38,2264.67,2242.58,2262.34,75921040,0
^PSEi,07/06/2006,2260.07,2260.07,2224.64,2227.85,200749810,0
^PSEi,07/07/2006,2228.61,2264.43,2228.61,2258.03,413678890,0
^PSEi,07/10/2006,2255.08,2255.88,2234.66,2238.84,479273140,0
^PSEi,07/11/2006,2241.62,2248.96,2236.74,2243.22,557945930,0
^PSEi,07/12/2006,2237.82,2250.09,2222.79,2231.68,376091400,0
^PSEi,07/13/2006,2232.86,2261.57,2230.34,2261.57,182080140,0
^PSEi,07/14/2006,2247.98,2247.98,2197.75,2210.15,518972930,0
^PSEi,07/17/2006,2208.07,2208.07,2151.26,2175.21,457135540,0
^PSEi,07/18/2006,2173.7,2201.92,2166.51,2191.78,880260030,0
^PSEi,07/19/2006,2191.78,2198.06,2178.61,2181.57,449214260,0
^PSEi,07/20/2006,2216,2248.72,2216,2247.4,295787570,0
^PSEi,07/21/2006,2245.88,2245.88,2231.22,2241.25,170441140,0
^PSEi,07/25/2006,2260.36,2273.63,2259.54,2267.67,104500930,0
^PSEi,07/26/2006,2267.84,2290.27,2266.04,2289.13,2391898890,0
^PSEi,07/27/2006,2297.93,2339.26,2297.93,2336.42,918021000,0
^PSEi,07/28/2006,2337.9,2337.9,2321.33,2329.57,419849950,0
^PSEi,07/31/2006,2328.99,2390.84,2328.5,2390.84,1170727970,0
^PSEi,08/01/2006,2389.89,2409.98,2383.68,2388.33,488122770,0
^PSEi,08/02/2006,2388.33,2388.33,2297.91,2308.37,802395960,0
^PSEi,08/03/2006,2310.61,2362.34,2310.61,2357.55,2390342390,0
^PSEi,08/04/2006,2356.6,2372.2,2356.6,2362.6,918828210,0
^PSEi,08/07/2006,2360.33,2378.63,2350.86,2378.63,555626120,0
^PSEi,08/08/2006,2379.94,2382.19,2367.75,2367.75,400749630,0
^PSEi,08/09/2006,2355.76,2358.98,2339.18,2349.22,307541360,0
^PSEi,08/10/2006,2348.86,2348.86,2306.33,2326.06,1646046840,0
^PSEi,08/11/2006,2337.39,2345.82,2332.71,2341.46,692676240,0
^PSEi,08/14/2006,2339.9,2339.9,2325.03,2327.5,876721890,0
^PSEi,08/15/2006,2327.5,2332.57,2324.59,2329.42,369329960,0
^PSEi,08/16/2006,2334.77,2347.33,2334.77,2343.51,1022997470,0
^PSEi,08/17/2006,2341.75,2351.21,2339.29,2345.96,1048649310,0
^PSEi,08/18/2006,2345.96,2345.96,2320.09,2329.9,619787940,0
^PSEi,08/22/2006,2328.8,2328.8,2313.21,2318.14,332743250,0
^PSEi,08/23/2006,2318.43,2329.78,2313.19,2314.57,347409330,0
^PSEi,08/24/2006,2312.84,2319.87,2301.46,2314.09,890543980,0
^PSEi,08/25/2006,2314.09,2314.09,2273.13,2274.53,730539020,0
^PSEi,08/28/2006,2275.12,2303.39,2272.86,2298.58,683537710,0
^PSEi,08/29/2006,2298.58,2302.69,2286.99,2302.69,502265240,0
^PSEi,08/30/2006,2307.39,2310.99,2291.69,2296.78,269620660,0
^PSEi,08/31/2006,2298.52,2312.23,2296.49,2312.23,336679060,0
^PSEi,09/01/2006,2314.45,2332.23,2310.32,2329.44,282818400,0
^PSEi,09/04/2006,2334.57,2371.1,2334.57,2371.1,695013420,0
^PSEi,09/05/2006,2373.05,2392.56,2372.4,2392.56,196260070,0
^PSEi,09/06/2006,2395.46,2401.55,2384.9,2396.2,558840430,0
^PSEi,09/07/2006,2396.2,2411.38,2396.2,2405.25,692409770,0
^PSEi,09/08/2006,2402.62,2406.61,2378.04,2378.04,493292300,0
^PSEi,09/11/2006,2392.3,2400.78,2387.8,2400.78,278105870,0
^PSEi,09/12/2006,2400.27,2400.27,2359.26,2361.66,473073860,0
^PSEi,09/13/2006,2365.12,2382.96,2365.12,2379.43,820678480,0
^PSEi,09/14/2006,2392.02,2408.54,2391,2406.48,644471150,0
^PSEi,09/15/2006,2411.37,2437.68,2407.52,2434.86,997009830,0
^PSEi,09/18/2006,2435.18,2501.8,2434.33,2501.8,1854603640,0
^PSEi,09/19/2006,2553.2,2569.83,2553.2,2563.66,306504800,0
^PSEi,09/20/2006,2550.67,2550.78,2500.75,2512.76,847272140,0
^PSEi,09/21/2006,2519.93,2557.21,2519.93,2557.21,1096540560,0
^PSEi,09/22/2006,2556.33,2556.33,2518.17,2531.65,1175466870,0
^PSEi,09/25/2006,2529.89,2542.84,2527.16,2531.68,1451376890,0
^PSEi,09/26/2006,2533.05,2551.93,2533.05,2544.48,718657140,0
^PSEi,09/27/2006,2548.62,2568.53,2548.62,2556.71,388551220,0
^PSEi,10/02/2006,2554.07,2554.07,2517.84,2542.69,1578601580,0
^PSEi,10/03/2006,2540.88,2540.88,2513.67,2522.5,868744640,0
^PSEi,10/04/2006,2515.99,2515.99,2483.11,2486.82,785293810,0
^PSEi,10/05/2006,2497,2561.89,2495.93,2561.06,873146650,0
^PSEi,10/06/2006,2561.06,2571.98,2545.92,2560.22,2269387360,0
^PSEi,10/09/2006,2556.47,2572.22,2549.92,2551.92,462585950,0
^PSEi,10/10/2006,2547.3,2548.74,2518.87,2528.98,273992110,0
^PSEi,10/11/2006,2525.29,2531.71,2521.89,2527.27,746083120,0
^PSEi,10/12/2006,2527.27,2540.82,2520.46,2534.4,280727310,0
^PSEi,10/13/2006,2538.62,2564.53,2536.9,2557.25,527584710,0
^PSEi,10/16/2006,2557.25,2588.08,2554.07,2584.2,163959230,0
^PSEi,10/17/2006,2582.02,2583.06,2543.48,2543.48,276495070,0
^PSEi,10/18/2006,2543.48,2546.53,2523.33,2546.53,278446800,0
^PSEi,10/19/2006,2548.45,2599.86,2548.45,2597.15,252545630,0
^PSEi,10/20/2006,2602.54,2620.95,2602.54,2617.41,359825280,0
^PSEi,10/23/2006,2617.57,2632.91,2613.05,2625.52,469948690,0
^PSEi,10/25/2006,2639.12,2681.73,2639.12,2678.72,489313190,0
^PSEi,10/26/2006,2688.68,2697.86,2672.43,2682.94,759701080,0
^PSEi,10/27/2006,2694.31,2703.01,2684.46,2702.37,611644690,0
^PSEi,10/30/2006,2702.37,2719.47,2702.37,2708.19,261505780,0
^PSEi,10/31/2006,2708.68,2716.99,2703.37,2708.5,499724530,0
^PSEi,11/02/2006,2707.82,2722.17,2706.3,2721.78,477725010,0
^PSEi,11/03/2006,2726.24,2777.98,2726.24,2766.86,557952460,0
^PSEi,11/06/2006,2764.52,2766.04,2746.76,2763.89,493258360,0
^PSEi,11/07/2006,2770.49,2794.89,2770.49,2792.74,782656000,0
^PSEi,11/08/2006,2792.74,2792.74,2743.43,2755.28,555392510,0
^PSEi,11/09/2006,2758.15,2819.24,2756.73,2818.83,905931720,0
^PSEi,11/10/2006,2822.79,2853.85,2815.01,2839.38,440225100,0
^PSEi,11/13/2006,2838.97,2839.21,2815.95,2821.92,1074538870,0
^PSEi,11/14/2006,2821.05,2822.71,2788.33,2801.79,583896250,0
^PSEi,11/15/2006,2801.28,2801.28,2778.34,2791.49,557249130,0
^PSEi,11/16/2006,2793.19,2829.21,2786.2,2818.59,813080910,0
^PSEi,11/17/2006,2816.36,2848.14,2812.79,2842.54,559796680,0
^PSEi,11/20/2006,2843.42,2843.88,2833.88,2843.31,392171890,0
^PSEi,11/21/2006,2836.39,2840.33,2816.06,2825.41,170117750,0
^PSEi,11/22/2006,2825.16,2856.15,2825.16,2855.23,906661610,0
^PSEi,11/23/2006,2850.37,2850.37,2801.14,2814.56,332661210,0
^PSEi,11/24/2006,2815.41,2822.42,2805.42,2817.84,417234060,0
^PSEi,11/27/2006,2818.27,2818.78,2806.39,2817.56,609776850,0
^PSEi,11/28/2006,2812.14,2812.14,2758.78,2779.14,500260850,0
^PSEi,11/29/2006,2771.2,2771.2,2733.32,2745.56,660035040,0
^PSEi,11/30/2006,2746.04,2788.78,2746.04,2788.46,388197980,0
^PSEi,12/04/2006,2790.47,2795.3,2773.04,2795.3,268532960,0
^PSEi,12/05/2006,2795.13,2810.57,2795.13,2808.09,143166900,0
^PSEi,12/06/2006,2803.41,2803.41,2791.45,2797.79,187623330,0
^PSEi,12/07/2006,2796.15,2801,2774.97,2796.18,309348260,0
^PSEi,12/08/2006,2805.9,2831.4,2805.9,2831.4,363580110,0
^PSEi,12/11/2006,2836.75,2854.41,2836.75,2841.77,249869640,0
^PSEi,12/12/2006,2843.3,2843.3,2823.91,2840.82,250705520,0
^PSEi,12/13/2006,2841.14,2847.14,2821.37,2835.86,86596980,0
^PSEi,12/14/2006,2836.13,2839.17,2825.04,2833.27,82647560,0
^PSEi,12/15/2006,2833.27,2860.57,2833.27,2856.29,102365160,0
^PSEi,12/18/2006,2857.59,2885.67,2857.3,2877.83,150441110,0
^PSEi,12/19/2006,2882.4,2886.09,2845.26,2849.71,257484520,0
^PSEi,12/20/2006,2854.97,2854.97,2824.21,2829.57,160020480,0
^PSEi,12/21/2006,2829.45,2872.41,2829.45,2862.51,174163260,0
^PSEi,12/22/2006,2864.05,2872.85,2853.42,2858.31,71531410,0
^PSEi,12/27/2006,2858.31,2886.98,2858.31,2883.47,142753210,0
^PSEi,12/28/2006,2902.86,2943.38,2901.78,2943.38,112429050,0
^PSEi,12/29/2006,2948.55,2982.54,2948.55,2982.54,149466150,0
^PSEi,01/02/2007,2983.77,2986.13,2964.19,2976.85,45421780,0
^PSEi,01/03/2007,2998.61,3028.41,2998.61,3020.7,117038260,0
^PSEi,01/04/2007,3018.07,3018.07,2977.97,3012.74,91468270,0
^PSEi,01/05/2007,3010.75,3010.75,2979.39,2996.39,254590010,0
^PSEi,01/08/2007,2984.32,2984.32,2945.99,2952.32,148454610,0
^PSEi,01/09/2007,2958.23,2972.8,2957.05,2972.32,160278960,0
^PSEi,01/10/2007,2974.3,2975.01,2939.39,2951.08,262305210,0
^PSEi,01/11/2007,2952.3,2955.29,2938.62,2940.16,166684040,0
^PSEi,01/12/2007,2943.03,2992.33,2942.89,2992.33,251880440,0
^PSEi,01/15/2007,2998.09,3022.53,2990.82,3019.06,190008170,0
^PSEi,01/16/2007,3029.21,3072.81,3029.21,3070.29,196352500,0
^PSEi,01/17/2007,3055.82,3061.33,3033.98,3041.56,406151320,0
^PSEi,01/18/2007,3046.73,3090.73,3046.73,3081.73,246172780,0
^PSEi,01/19/2007,3082.52,3090.94,3063.45,3085.18,235692660,0
^PSEi,01/22/2007,3085.67,3141.28,3085.67,3141.28,131303970,0
^PSEi,01/23/2007,3145.42,3201.75,3145.42,3199.34,185883290,0
^PSEi,01/24/2007,3193.83,3259.88,3190.21,3244.75,741152720,0
^PSEi,01/25/2007,3254.53,3292.84,3254.53,3275.19,251323780,0
^PSEi,01/26/2007,3262.54,3262.54,3161.95,3162.82,232706090,0
^PSEi,01/29/2007,3162.82,3177.36,3155.78,3177.36,235487010,0
^PSEi,01/30/2007,3183.28,3201.96,3182.9,3196.66,211355040,0
^PSEi,01/31/2007,3206.61,3239.27,3204.92,3239.27,196449320,0
^PSEi,02/01/2007,3240.13,3247.05,3217.9,3245.26,217044620,0
^PSEi,02/02/2007,3256.8,3278.8,3254.24,3269.18,222604520,0
^PSEi,02/05/2007,3270.39,3282.34,3266.45,3281.9,165822620,0
^PSEi,02/06/2007,3281.62,3308.58,3265.15,3271.97,809806360,0
^PSEi,02/07/2007,3274.86,3274.86,3231.45,3232.39,500723930,0
^PSEi,02/08/2007,3233.03,3237.38,3190.74,3196.08,395887410,0
^PSEi,02/09/2007,3193.09,3257.71,3193.09,3245.81,436288600,0
^PSEi,02/12/2007,3243.52,3243.55,3204.85,3234.16,389683110,0
^PSEi,02/13/2007,3241.63,3241.63,3223.97,3233.91,437402420,0
^PSEi,02/14/2007,3239.83,3304.37,3239.83,3300.94,470583200,0
^PSEi,02/15/2007,3331.67,3379.37,3331.67,3379.37,393031700,0
^PSEi,02/16/2007,3376.99,3376.99,3325.41,3333.56,495947910,0
^PSEi,02/19/2007,3352.1,3356.7,3318.09,3329.03,261439920,0
^PSEi,02/20/2007,3347.19,3376.5,3341.05,3375.31,295930230,0
^PSEi,02/21/2007,3382.84,3417.08,3378.92,3378.92,367174480,0
^PSEi,02/22/2007,3369.06,3370.6,3353.33,3365.53,351102070,0
^PSEi,02/23/2007,3369.94,3399.67,3369.58,3389.37,501158050,0
^PSEi,02/26/2007,3394.84,3395.61,3378.28,3380,578037180,0
^PSEi,02/27/2007,3376.02,3378.64,3324.95,3331.29,516003060,0
^PSEi,02/28/2007,3199.06,3199.06,2992.81,3067.45,848570560,0