Documents
Resources
Learning Center
Upload
Plans & pricing Sign in
Sign Out

SAM

VIEWS: 4 PAGES: 74

									MetaStock(tm) data file \\SAM\
TICKER PER             DATE      TIME       OPEN        HIGH        LOW         CLOSE     VOLUME
SAM       D            07/28/200000:00:00    9.337577    9.337577    9.337577    9.337577      754
SAM       D            07/31/200000:00:00    9.396128    9.396128    9.396128    9.396128     2356
SAM       D            08/02/200000:00:00    9.483912    9.483912    9.483912    9.483912       47
SAM       D            08/04/200000:00:00     9.57178     9.57178     9.57178     9.57178      448
SAM       D            08/07/200000:00:00    9.659565    9.659565    9.659565    9.659565     1720
SAM       D            08/09/200000:00:00     9.74735     9.74735     9.74735     9.74735     3134
SAM       D            08/11/200000:00:00    9.835135    9.835135    9.835135    9.835135       71
SAM       D            08/14/200000:00:00    9.922919    9.922919    9.922919    9.922919      565
SAM       D            08/16/200000:00:00     10.0107     10.0107     10.0107     10.0107     1956
SAM       D            08/18/200000:00:00    10.09857    10.09857    10.09857    10.09857     1367
SAM       D            08/21/200000:00:00    10.18636    10.18636    10.18636    10.18636     5749
SAM       D            08/23/200000:00:00    10.27414    10.27414    10.27414    10.27414    15833
SAM       D            08/25/200000:00:00    10.36193    10.36193    10.36193    10.36193    17483
SAM       D            08/28/200000:00:00    10.24491    10.24491    10.24491    10.24491    14113
SAM       D            08/30/200000:00:00    10.12781    10.12781    10.12781    10.12781    27143
SAM       D            09/01/200000:00:00    10.04002    10.04002    10.04002    10.04002    16517
SAM       D            09/06/200000:00:00    10.04002    10.04002    10.04002    10.04002    13336
SAM       D            09/08/200000:00:00    10.12781    10.12781    10.12781    10.12781     2851
SAM       D            09/11/200000:00:00    10.21559    10.21559    10.21559    10.21559      141
SAM       D            09/13/200000:00:00    10.33269    10.33269    10.33269    10.33269     2592
SAM       D            09/15/200000:00:00    10.44971    10.44971    10.44971    10.44971     1272
SAM       D            09/18/200000:00:00    10.56681    10.56681    10.56681    10.56681    11545
SAM       D            09/20/200000:00:00    10.44971    10.44971    10.44971    10.44971     6315
SAM       D            09/22/200000:00:00    10.44971    10.44971    10.44971    10.44971    11757
SAM       D            09/25/200000:00:00    10.44971    10.44971    10.44971    10.44971     9707
SAM       D            09/27/200000:00:00    10.50826    10.50826    10.50826    10.50826     7728
SAM       D            09/29/200000:00:00    10.56681    10.56681    10.56681    10.56681     6150
SAM       D            10/02/200000:00:00    10.56681    10.56681    10.56681    10.56681     5678
SAM       D            10/04/200000:00:00    10.56681    10.56681    10.56681    10.56681     8529
SAM       D            10/06/200000:00:00    10.68392    10.68392    10.68392    10.68392     4100
SAM       D            10/09/200000:00:00    10.80093    10.80093    10.80093    10.80093     3157
SAM       D            10/11/200000:00:00    10.91803    10.91803    10.91803    10.91803     8152
SAM       D            10/13/200000:00:00    11.03505    11.03505    11.03505    11.03505     3157
SAM       D            10/16/200000:00:00    11.15215    11.15215    11.15215    11.15215     3793
SAM       D            10/18/200000:00:00    11.26926    11.26926    11.26926    11.26926     2474
SAM       D            10/20/200000:00:00    11.38628    11.38628    11.38628    11.38628    10344
SAM       D            10/23/200000:00:00    11.38628    11.38628    11.38628    11.38628     4312
SAM       D            10/25/200000:00:00    11.26926    11.26926    11.26926    11.26926     6385
SAM       D            10/27/200000:00:00    11.38628    11.38628    11.38628    11.38628    10014
SAM       D            10/30/200000:00:00    11.50338    11.50338    11.50338    11.50338    12723
SAM       D            11/01/200000:00:00     11.6204     11.6204     11.6204     11.6204     7846
SAM       D            11/03/200000:00:00     11.7375     11.7375     11.7375     11.7375    14679
SAM   D   11/06/200000:00:00   11.88383   11.88383   11.88383   11.88383   11616
SAM   D   11/08/200000:00:00   12.03017   12.03017   12.03017   12.03017    2592
SAM   D   11/10/200000:00:00    12.1765    12.1765    12.1765    12.1765   11710
SAM   D   11/13/200000:00:00   12.32284   12.32284   12.32284   12.32284    4430
SAM   D   11/15/200000:00:00   12.46918   12.46918   12.46918   12.46918    2356
SAM   D   11/17/200000:00:00   12.61551   12.61551   12.61551   12.61551    6079
SAM   D   11/20/200000:00:00   12.76185   12.76185   12.76185   12.76185   12299
SAM   D   11/22/200000:00:00   12.61551   12.61551   12.61551   12.61551   16163
SAM   D   11/24/200000:00:00   12.46918   12.46918   12.46918   12.46918   10721
SAM   D   11/27/200000:00:00    12.1765    12.1765    12.1765    12.1765    5089
SAM   D   11/29/200000:00:00   12.32284   12.32284   12.32284   12.32284   10202
SAM   D   12/01/200000:00:00   12.46918   12.46918   12.46918   12.46918    4877
SAM   D   12/04/200000:00:00   12.61551   12.61551   12.61551   12.61551    2498
SAM   D   12/06/200000:00:00   12.76185   12.76185   12.76185   12.76185    8506
SAM   D   12/08/200000:00:00   12.90818   12.90818   12.90818   12.90818   38382
SAM   D   12/11/200000:00:00   12.76185   12.76185   12.76185   12.76185   19415
SAM   D   12/13/200000:00:00   12.90818   12.90818   12.90818   12.90818   16870
SAM   D   12/15/200000:00:00   13.05452   13.05452   13.05452   13.05452    3110
SAM   D   12/18/200000:00:00   13.20085   13.20085   13.20085   13.20085    9872
SAM   D   12/20/200000:00:00   13.37642   13.37642   13.37642   13.37642    6644
SAM   D   12/22/200000:00:00   13.55208   13.55208   13.55208   13.55208   11357
SAM   D   12/25/200000:00:00   13.72764   13.72764   13.72764   13.72764    4123
SAM   D   12/27/200000:00:00   13.90321   13.90321   13.90321   13.90321    6503
SAM   D   12/29/200000:00:00   14.07887   14.07887   14.07887   14.07887   10980
SAM   D   01/03/200100:00:00   14.25444   14.25444   14.25444   14.25444    5820
SAM   D   01/05/200100:00:00   14.43001   14.43001   14.43001   14.43001    9495
SAM   D   01/08/200100:00:00   14.60566   14.60566   14.60566   14.60566    9307
SAM   D   01/10/200100:00:00   14.81054   14.81054   14.81054   14.81054   34447
SAM   D   01/12/200100:00:00   15.01535   15.01535   15.01535   15.01535   42552
SAM   D   01/15/200100:00:00   15.01535   15.01535   15.01535   15.01535   17341
SAM   D   01/17/200100:00:00   15.22023   15.22023   15.22023   15.22023   15150
SAM   D   01/19/200100:00:00   15.42512   15.42512   15.42512   15.42512    3157
SAM   D   01/29/200100:00:00   15.63001   15.63001   15.63001   15.63001    1367
SAM   D   01/31/200100:00:00   15.83481   15.83481   15.83481   15.83481      71
SAM   D   02/02/200100:00:00    16.0397    16.0397    16.0397    16.0397    3605
SAM   D   02/05/200100:00:00   16.24458   16.24458   16.24458   16.24458      71
SAM   D   02/07/200100:00:00    16.4787    16.4787    16.4787    16.4787    1390
SAM   D   02/09/200100:00:00   16.71283   16.71283   16.71283   16.71283   38900
SAM   D   02/12/200100:00:00    16.4787    16.4787    16.4787    16.4787   10579
SAM   D   02/14/200100:00:00   16.24458   16.24458   16.24458   16.24458     353
SAM   D   02/16/200100:00:00   16.01046   16.01046   16.01046   16.01046      71
SAM   D   02/19/200100:00:00   15.80558   15.80558   15.80558   15.80558     118
SAM   D   02/21/200100:00:00   15.60069   15.60069   15.60069   15.60069   21606
SAM   D   02/23/200100:00:00   15.80558   15.80558   15.80558   15.80558   21535
SAM   D   02/26/200100:00:00   16.01046   16.01046   16.01046   16.01046    9142
SAM   D   02/28/200100:00:00   15.80558   15.80558   15.80558   15.80558   18849
SAM   D   03/02/200100:00:00   15.60069   15.60069   15.60069   15.60069    8788
SAM   D   03/05/200100:00:00   15.39589   15.39589   15.39589   15.39589   15645
SAM   D   03/07/200100:00:00   15.22023   15.22023   15.22023   15.22023   35625
SAM   D   03/09/200100:00:00   15.42512   15.42512   15.42512   15.42512   16163
SAM   D   03/12/200100:00:00   15.48367   15.48367   15.48367   15.48367   15551
SAM   D   03/14/200100:00:00   15.48367   15.48367   15.48367   15.48367   19815
SAM   D   03/16/200100:00:00   15.48367   15.48367   15.48367   15.48367   12441
SAM   D   03/19/200100:00:00   15.60069   15.60069   15.60069   15.60069   13195
SAM   D   03/21/200100:00:00   15.60069   15.60069   15.60069   15.60069    7775
SAM   D   03/23/200100:00:00   15.60069   15.60069   15.60069   15.60069   26036
SAM   D   03/26/200100:00:00   15.77634   15.77634   15.77634   15.77634   11380
SAM   D   03/28/200100:00:00   15.98115   15.98115   15.98115   15.98115   17176
SAM   D   03/30/200100:00:00   16.18603   16.18603   16.18603   16.18603    5419
SAM   D   04/02/200100:00:00   16.42015   16.42015   16.42015   16.42015   28133
SAM   D   04/04/200100:00:00   16.65436   16.65436   16.65436   16.65436   10461
SAM   D   04/06/200100:00:00   16.88848   16.88848   16.88848   16.88848    1814
SAM   D   04/09/200100:00:00    17.1226    17.1226    17.1226    17.1226   15009
SAM   D   04/11/200100:00:00   17.35672   17.35672   17.35672   17.35672   13195
SAM   D   04/13/200100:00:00   17.59084   17.59084   17.59084   17.59084    5372
SAM   D   04/16/200100:00:00   17.85427   17.85427   17.85427   17.85427    1814
SAM   D   04/18/200100:00:00   18.11763   18.11763   18.11763   18.11763    4759
SAM   D   04/20/200100:00:00   18.38107   18.38107   18.38107   18.38107   16799
SAM   D   04/23/200100:00:00   18.11763   18.11763   18.11763   18.11763   24975
SAM   D   04/25/200100:00:00   17.85427   17.85427   17.85427   17.85427   66020
SAM   D   04/27/200100:00:00   18.11763   18.11763   18.11763   18.11763    3676
SAM   D   05/02/200100:00:00   18.38107   18.38107   18.38107   18.38107    1720
SAM   D   05/04/200100:00:00    18.6445    18.6445    18.6445    18.6445   18095
SAM   D   05/07/200100:00:00   18.90786   18.90786   18.90786   18.90786    6008
SAM   D   05/09/200100:00:00   19.14198   19.14198   19.14198   19.14198   17836
SAM   D   05/11/200100:00:00   19.43465   19.43465   19.43465   19.43465    3935
SAM   D   05/14/200100:00:00   19.72732   19.72732   19.72732   19.72732    2757
SAM   D   05/16/200100:00:00   20.01999   20.01999   20.01999   20.01999    3864
SAM   D   05/18/200100:00:00   20.31266   20.31266   20.31266   20.31266    8223
SAM   D   05/21/200100:00:00   20.60533   20.60533   20.60533   20.60533    6409
SAM   D   05/23/200100:00:00     20.898     20.898     20.898     20.898   37039
SAM   D   05/25/200100:00:00   21.19068   21.19068   21.19068   21.19068    8435
SAM   D   05/28/200100:00:00   21.48335   21.48335   21.48335   21.48335    2662
SAM   D   05/30/200100:00:00   21.77602   21.77602   21.77602   21.77602     448
SAM   D   06/01/200100:00:00   22.06869   22.06869   22.06869   22.06869     518
SAM   D   06/04/200100:00:00   22.36136   22.36136   22.36136   22.36136     212
SAM   D   06/06/200100:00:00   22.65403   22.65403   22.65403   22.65403     966
SAM   D   06/08/200100:00:00   22.36136   22.36136   22.36136   22.36136   28109
SAM   D   06/11/200100:00:00   22.06869   22.06869   22.06869   22.06869   52425
SAM   D   06/13/200100:00:00   23.23937   23.23937   23.23937   23.23937    9542
SAM   D   06/15/200100:00:00   24.55639   24.55639   24.55639   24.55639    8836
SAM   D   06/18/200100:00:00   25.87341   25.87341   25.87341   25.87341   29947
SAM   D   06/20/200100:00:00   27.33669   27.33669   27.33669   27.33669   21488
SAM   D   06/22/200100:00:00   26.01975   26.01975   26.01975   26.01975   45827
SAM   D   06/25/200100:00:00   26.01975   26.01975   26.01975   26.01975   32892
SAM   D   06/27/200100:00:00   24.55639   24.55639   24.55639   24.55639   10721
SAM   D   06/29/200100:00:00   23.23937   23.23937   23.23937   23.23937    9071
SAM   D   07/02/200100:00:00   24.55639   24.55639   24.55639   24.55639   29334
SAM   D   07/04/200100:00:00   24.84907   24.84907   24.84907   24.84907   23397
SAM   D   07/06/200100:00:00   24.26373   24.26373   24.26373   24.26373   19438
SAM   D   07/09/200100:00:00    22.9467    22.9467    22.9467    22.9467   12299
SAM   D   07/11/200100:00:00   21.48335   21.48335   21.48335   21.48335   16069
SAM   D   07/13/200100:00:00   21.48335   21.48335   21.48335   21.48335   27049
SAM   D   07/16/200100:00:00   21.77602   21.77602   21.77602   21.77602   11734
SAM   D   07/18/200100:00:00    22.9467    22.9467    22.9467    22.9467    4147
SAM   D   07/20/200100:00:00   24.11739   24.11739   24.11739   24.11739    5537
SAM   D   07/23/200100:00:00   22.80037   22.80037   22.80037   22.80037   25022
SAM   D   07/25/200100:00:00   23.38571   23.38571   23.38571   23.38571   12747
SAM   D   07/27/200100:00:00    22.9467    22.9467    22.9467    22.9467    8883
SAM   D   07/30/200100:00:00   22.06869   22.06869   22.06869   22.06869   10485
SAM   D   08/01/200100:00:00     20.898     20.898     20.898     20.898   17059
SAM   D   08/03/200100:00:00   19.87366   19.87366   19.87366   19.87366    9354
SAM   D   08/06/200100:00:00   18.79084   18.79084   18.79084   18.79084    5655
SAM   D   08/08/200100:00:00   19.72732   19.72732   19.72732   19.72732   19957
SAM   D   08/10/200100:00:00   20.75167   20.75167   20.75167   20.75167    9189
SAM   D   08/13/200100:00:00   19.72732   19.72732   19.72732   19.72732   19226
SAM   D   08/15/200100:00:00   18.67374   18.67374   18.67374   18.67374   11804
SAM   D   08/17/200100:00:00   17.67862   17.67862   17.67862   17.67862   33293
SAM   D   08/20/200100:00:00   16.80069   16.80069   16.80069   16.80069   23915
SAM   D   08/22/200100:00:00   17.64939   17.64939   17.64939   17.64939    8482
SAM   D   08/24/200100:00:00   16.74214   16.74214   16.74214   16.74214   20310
SAM   D   08/27/200100:00:00   15.89336   15.89336   15.89336   15.89336    9590
SAM   D   08/29/200100:00:00   15.10322   15.10322   15.10322   15.10322   23397
SAM   D   08/31/200100:00:00   15.83481   15.83481   15.83481   15.83481   19768
SAM   D   09/05/200100:00:00   16.62504   16.62504   16.62504   16.62504    3346
SAM   D   09/07/200100:00:00   17.47382   17.47382   17.47382   17.47382   17718
SAM   D   09/10/200100:00:00   16.56649   16.56649   16.56649   16.56649   36049
SAM   D   09/12/200100:00:00   16.65436   16.65436   16.65436   16.65436   21300
SAM   D   09/14/200100:00:00   16.65436   16.65436   16.65436   16.65436   18331
SAM   D   09/17/200100:00:00   15.98115   15.98115   15.98115   15.98115   13289
SAM   D   09/19/200100:00:00   16.50802   16.50802   16.50802   16.50802   19391
SAM   D   09/21/200100:00:00   16.36168   16.36168   16.36168   16.36168   10838
SAM   D   09/24/200100:00:00   15.65924   15.65924   15.65924   15.65924   18991
SAM   D   09/26/200100:00:00     15.191     15.191     15.191     15.191   13383
SAM   D   09/28/200100:00:00     15.191     15.191     15.191     15.191   15716
SAM   D   10/01/200100:00:00   14.45932   14.45932   14.45932   14.45932   26083
SAM   D   10/03/200100:00:00   13.75688   13.75688   13.75688   13.75688   11781
SAM   D   10/05/200100:00:00   13.28864   13.28864   13.28864   13.28864   34824
SAM   D   10/08/200100:00:00   13.90321   13.90321   13.90321   13.90321    5231
SAM   D   10/10/200100:00:00   14.07887   14.07887   14.07887   14.07887      47
SAM   D   10/12/200100:00:00   14.25444   14.25444   14.25444   14.25444     118
SAM   D   10/15/200100:00:00   14.43001   14.43001   14.43001   14.43001      47
SAM   D   10/17/200100:00:00   14.60566   14.60566   14.60566   14.60566      47
SAM   D   10/19/200100:00:00   14.81054   14.81054   14.81054   14.81054      24
SAM   D   10/22/200100:00:00   15.01535   15.01535   15.01535   15.01535     188
SAM   D   10/24/200100:00:00   15.22023   15.22023   15.22023   15.22023      24
SAM   D   10/26/200100:00:00   15.42512   15.42512   15.42512   15.42512     401
SAM   D   10/29/200100:00:00   15.63001   15.63001   15.63001   15.63001    6409
SAM   D   10/31/200100:00:00   15.83481   15.83481   15.83481   15.83481     636
SAM   D   11/02/200100:00:00    16.0397    16.0397    16.0397    16.0397    7233
SAM   D   11/05/200100:00:00   16.24458   16.24458   16.24458   16.24458    7964
SAM   D   11/07/200100:00:00    16.4787    16.4787    16.4787    16.4787     942
SAM   D   11/09/200100:00:00   16.71283   16.71283   16.71283   16.71283     306
SAM   D   11/12/200100:00:00   16.94703   16.94703   16.94703   16.94703     966
SAM   D   11/14/200100:00:00   17.18115   17.18115   17.18115   17.18115     495
SAM   D   11/16/200100:00:00   17.41527   17.41527   17.41527   17.41527    1626
SAM   D   11/19/200100:00:00   17.64939   17.64939   17.64939   17.64939    1013
SAM   D   11/21/200100:00:00   17.38595   17.38595   17.38595   17.38595   23750
SAM   D   11/23/200100:00:00   17.15183   17.15183   17.15183   17.15183   18637
SAM   D   11/26/200100:00:00   17.38595   17.38595   17.38595   17.38595   19014
SAM   D   11/28/200100:00:00   17.15183   17.15183   17.15183   17.15183   13312
SAM   D   11/30/200100:00:00   16.91771   16.91771   16.91771   16.91771    2639
SAM   D   12/03/200100:00:00   16.68359   16.68359   16.68359   16.68359     942
SAM   D   12/05/200100:00:00   16.44947   16.44947   16.44947   16.44947     471
SAM   D   12/07/200100:00:00   16.21535   16.21535   16.21535   16.21535    2710
SAM   D   12/10/200100:00:00   15.98115   15.98115   15.98115   15.98115   14184
SAM   D   12/12/200100:00:00   15.77634   15.77634   15.77634   15.77634    4995
SAM   D   12/14/200100:00:00   15.57146   15.57146   15.57146   15.57146    4854
SAM   D   12/17/200100:00:00   15.36657   15.36657   15.36657   15.36657    1367
SAM   D   12/19/200100:00:00   15.16168   15.16168   15.16168   15.16168    1037
SAM   D   12/21/200100:00:00   15.36657   15.36657   15.36657   15.36657   15315
SAM   D   12/24/200100:00:00   15.16168   15.16168   15.16168   15.16168   10815
SAM   D   12/26/200100:00:00   14.95688   14.95688   14.95688   14.95688    1461
SAM   D   12/28/200100:00:00   14.75199   14.75199   14.75199   14.75199     825
SAM   D   12/31/200100:00:00   14.54711   14.54711   14.54711   14.54711      94
SAM   D   01/02/200200:00:00   14.37154   14.37154   14.37154   14.37154     283
SAM   D   01/04/200200:00:00   14.19589   14.19589   14.19589   14.19589     683
SAM   D   01/09/200200:00:00   14.02032   14.02032   14.02032   14.02032    8129
SAM   D   01/11/200200:00:00   13.84466   13.84466   13.84466   13.84466    3322
SAM   D   01/14/200200:00:00   13.37642   13.37642   13.37642   13.37642    1956
SAM   D   01/16/200200:00:00   13.20085   13.20085   13.20085   13.20085     353
SAM   D   01/18/200200:00:00    13.0252    13.0252    13.0252    13.0252     707
SAM   D   01/21/200200:00:00   12.87887   12.87887   12.87887   12.87887     683
SAM   D   01/23/200200:00:00    13.0252    13.0252    13.0252    13.0252   15150
SAM   D   01/28/200200:00:00   13.34719   13.34719   13.34719   13.34719   10532
SAM   D   01/30/200200:00:00   13.17154   13.17154   13.17154   13.17154   30536
SAM   D   02/01/200200:00:00   12.99597   12.99597   12.99597   12.99597    6998
SAM   D   02/04/200200:00:00   12.84963   12.84963   12.84963   12.84963   16069
SAM   D   02/06/200200:00:00   12.99597   12.99597   12.99597   12.99597    5914
SAM   D   02/08/200200:00:00   12.99597   12.99597   12.99597   12.99597   10744
SAM   D   02/18/200200:00:00   12.84963   12.84963   12.84963   12.84963    2380
SAM   D   02/20/200200:00:00    12.7033    12.7033    12.7033    12.7033    1932
SAM   D   02/22/200200:00:00   12.55696   12.55696   12.55696   12.55696    1885
SAM   D   02/25/200200:00:00   12.41062   12.41062   12.41062   12.41062    1296
SAM   D   02/27/200200:00:00   12.26429   12.26429   12.26429   12.26429    1696
SAM   D   03/01/200200:00:00   12.41062   12.41062   12.41062   12.41062   29970
SAM   D   03/04/200200:00:00   12.26429   12.26429   12.26429   12.26429    5702
SAM   D   03/05/200200:00:00   12.11795   12.11795   12.11795   12.11795    1249
SAM   D   03/06/200200:00:00   11.97162   11.97162   11.97162   11.97162    3793
SAM   D   03/07/200200:00:00   11.82528   11.82528   11.82528   11.82528     801
SAM   D   03/08/200200:00:00   11.67895   11.67895   11.67895   11.67895    1390
SAM   D   03/11/200200:00:00   11.53261   11.53261   11.53261   11.53261   28910
SAM   D   03/12/200200:00:00   11.64971   11.64971   11.64971   11.64971    5914
SAM   D   03/13/200200:00:00   11.76673   11.76673   11.76673   11.76673    2262
SAM   D   03/14/200200:00:00   11.91307   11.91307   11.91307   11.91307    1131
SAM   D   03/15/200200:00:00    12.0594    12.0594    12.0594    12.0594    3464
SAM   D   03/18/200200:00:00   11.91307   11.91307   11.91307   11.91307   26931
SAM   D   03/19/200200:00:00   11.76673   11.76673   11.76673   11.76673    6739
SAM   D   03/20/200200:00:00   11.91307   11.91307   11.91307   11.91307   11427
SAM   D   03/21/200200:00:00    12.0594    12.0594    12.0594    12.0594    7422
SAM   D   03/22/200200:00:00   11.91307   11.91307   11.91307   11.91307    6032
SAM   D   03/25/200200:00:00    12.0594    12.0594    12.0594    12.0594    5184
SAM   D   03/26/200200:00:00   12.20574   12.20574   12.20574   12.20574     990
SAM   D   03/27/200200:00:00   12.35207   12.35207   12.35207   12.35207    4830
SAM   D   03/28/200200:00:00   12.49841   12.49841   12.49841   12.49841    4477
SAM   D   03/29/200200:00:00   12.64474   12.64474   12.64474   12.64474    3087
SAM   D   04/01/200200:00:00   12.79108   12.79108   12.79108   12.79108    1838
SAM   D   04/02/200200:00:00    12.7033    12.7033    12.7033    12.7033   17106
SAM   D   04/03/200200:00:00   12.58619   12.58619   12.58619   12.58619   23632
SAM   D   04/04/200200:00:00   12.49841   12.49841   12.49841   12.49841    9165
SAM   D   04/05/200200:00:00   12.41062   12.41062   12.41062   12.41062    6739
SAM   D   04/08/200200:00:00   12.55696   12.55696   12.55696   12.55696    7021
SAM   D   04/09/200200:00:00   12.55696   12.55696   12.55696   12.55696    7351
SAM   D   04/10/200200:00:00   12.61551   12.61551   12.61551   12.61551    8317
SAM   D   04/11/200200:00:00   12.55696   12.55696   12.55696   12.55696    8035
SAM   D   04/12/200200:00:00   12.55696   12.55696   12.55696   12.55696    5749
SAM   D   04/15/200200:00:00   12.64474   12.64474   12.64474   12.64474    5419
SAM   D   04/16/200200:00:00   12.52773   12.52773   12.52773   12.52773    6291
SAM   D   04/17/200200:00:00   12.43986   12.43986   12.43986   12.43986    2757
SAM   D   04/18/200200:00:00   12.58619   12.58619   12.58619   12.58619    1814
SAM   D   04/19/200200:00:00   12.64474   12.64474   12.64474   12.64474    5961
SAM   D   04/22/200200:00:00   12.58619   12.58619   12.58619   12.58619    5796
SAM   D   04/23/200200:00:00   12.64474   12.64474   12.64474   12.64474    6668
SAM   D   04/24/200200:00:00   12.79108   12.79108   12.79108   12.79108    8364
SAM   D   04/25/200200:00:00    12.8204    12.8204    12.8204    12.8204    5561
SAM   D   04/26/200200:00:00    12.8204    12.8204    12.8204    12.8204   10367
SAM   D   05/02/200200:00:00   12.96673   12.96673   12.96673   12.96673    5608
SAM   D   05/03/200200:00:00   13.11307   13.11307   13.11307   13.11307    1956
SAM   D   05/06/200200:00:00   13.11307   13.11307   13.11307   13.11307   11050
SAM   D   05/07/200200:00:00   12.96673   12.96673   12.96673   12.96673   11027
SAM   D   05/08/200200:00:00    12.8204    12.8204    12.8204    12.8204    3864
SAM   D   05/09/200200:00:00   12.96673   12.96673   12.96673   12.96673    1814
SAM   D   05/10/200200:00:00   12.96673   12.96673   12.96673   12.96673    5561
SAM   D   05/13/200200:00:00   12.84963   12.84963   12.84963   12.84963    6432
SAM   D   05/14/200200:00:00   12.93742   12.93742   12.93742   12.93742    1602
SAM   D   05/15/200200:00:00   12.96673   12.96673   12.96673   12.96673    6951
SAM   D   05/16/200200:00:00   13.11307   13.11307   13.11307   13.11307   10838
SAM   D   05/17/200200:00:00   13.11307   13.11307   13.11307   13.11307    5136
SAM   D   05/20/200200:00:00   13.11307   13.11307   13.11307   13.11307    8082
SAM   D   05/21/200200:00:00   13.11307   13.11307   13.11307   13.11307    3746
SAM   D   05/22/200200:00:00   13.11307   13.11307   13.11307   13.11307    5938
SAM   D   05/23/200200:00:00   13.11307   13.11307   13.11307   13.11307    7328
SAM   D   05/24/200200:00:00   13.11307   13.11307   13.11307   13.11307    9825
SAM   D   05/27/200200:00:00   13.11307   13.11307   13.11307   13.11307    8011
SAM   D   05/28/200200:00:00   13.11307   13.11307   13.11307   13.11307   13359
SAM   D   05/29/200200:00:00   13.11307   13.11307   13.11307   13.11307    7870
SAM   D   05/30/200200:00:00   13.11307   13.11307   13.11307   13.11307    1532
SAM   D   05/31/200200:00:00    13.2594    13.2594    13.2594    13.2594    5160
SAM   D   06/03/200200:00:00   13.28864   13.28864   13.28864   13.28864    3393
SAM   D   06/04/200200:00:00    13.1423    13.1423    13.1423    13.1423    1155
SAM   D   06/05/200200:00:00    13.1423    13.1423    13.1423    13.1423     471
SAM   D   06/06/200200:00:00    13.1423    13.1423    13.1423    13.1423    5961
SAM   D   06/07/200200:00:00   12.99597   12.99597   12.99597   12.99597    2427
SAM   D   06/10/200200:00:00   12.99597   12.99597   12.99597   12.99597    2498
SAM   D   06/11/200200:00:00   12.99597   12.99597   12.99597   12.99597    471
SAM   D   06/12/200200:00:00   12.99597   12.99597   12.99597   12.99597   1343
SAM   D   06/13/200200:00:00   12.87887   12.87887   12.87887   12.87887   1932
SAM   D   06/14/200200:00:00   12.76185   12.76185   12.76185   12.76185   5914
SAM   D   06/17/200200:00:00   12.64474   12.64474   12.64474   12.64474   2356
SAM   D   06/18/200200:00:00   12.52773   12.52773   12.52773   12.52773   3134
SAM   D   06/19/200200:00:00   12.38139   12.38139   12.38139   12.38139   4335
SAM   D   06/20/200200:00:00   12.52773   12.52773   12.52773   12.52773   3322
SAM   D   06/21/200200:00:00   12.67406   12.67406   12.67406   12.67406    188
SAM   D   06/24/200200:00:00    12.8204    12.8204    12.8204    12.8204     94
SAM   D   06/25/200200:00:00    12.8204    12.8204    12.8204    12.8204   3087
SAM   D   06/26/200200:00:00    12.8204    12.8204    12.8204    12.8204   8011
SAM   D   06/27/200200:00:00    12.8204    12.8204    12.8204    12.8204   4547
SAM   D   06/28/200200:00:00   12.96673   12.96673   12.96673   12.96673   7610
SAM   D   07/01/200200:00:00   12.87887   12.87887   12.87887   12.87887   5160
SAM   D   07/02/200200:00:00   12.87887   12.87887   12.87887   12.87887   1579
SAM   D   07/03/200200:00:00   12.84963   12.84963   12.84963   12.84963   3440
SAM   D   07/04/200200:00:00   12.84963   12.84963   12.84963   12.84963   1508
SAM   D   07/05/200200:00:00   12.84963   12.84963   12.84963   12.84963   3110
SAM   D   07/08/200200:00:00   12.84963   12.84963   12.84963   12.84963   4972
SAM   D   07/09/200200:00:00   12.76185   12.76185   12.76185   12.76185   5254
SAM   D   07/10/200200:00:00    12.7033    12.7033    12.7033    12.7033   5608
SAM   D   07/11/200200:00:00   12.64474   12.64474   12.64474   12.64474   6220
SAM   D   07/12/200200:00:00   12.73253   12.73253   12.73253   12.73253   2827
SAM   D   07/15/200200:00:00   12.64474   12.64474   12.64474   12.64474   3063
SAM   D   07/16/200200:00:00   12.58619   12.58619   12.58619   12.58619   3793
SAM   D   07/17/200200:00:00   12.55696   12.55696   12.55696   12.55696   5278
SAM   D   07/18/200200:00:00   12.49841   12.49841   12.49841   12.49841   2238
SAM   D   07/22/200200:00:00   12.73253   12.73253   12.73253   12.73253   4359
SAM   D   07/23/200200:00:00   12.87887   12.87887   12.87887   12.87887   1319
SAM   D   07/24/200200:00:00   12.93742   12.93742   12.93742   12.93742   6150
SAM   D   07/25/200200:00:00   12.84963   12.84963   12.84963   12.84963   7846
SAM   D   07/26/200200:00:00   12.93742   12.93742   12.93742   12.93742   4053
SAM   D   07/29/200200:00:00   13.08375   13.08375   13.08375   13.08375   7846
SAM   D   07/30/200200:00:00   13.23009   13.23009   13.23009   13.23009   2333
SAM   D   07/31/200200:00:00   13.40574   13.40574   13.40574   13.40574   7775
SAM   D   08/01/200200:00:00   13.37642   13.37642   13.37642   13.37642   6150
SAM   D   08/02/200200:00:00   13.20085   13.20085   13.20085   13.20085   5136
SAM   D   08/05/200200:00:00   13.23009   13.23009   13.23009   13.23009   3723
SAM   D   08/06/200200:00:00   13.31787   13.31787   13.31787   13.31787   2639
SAM   D   08/07/200200:00:00   13.37642   13.37642   13.37642   13.37642   3817
SAM   D   08/08/200200:00:00   13.37642   13.37642   13.37642   13.37642   5631
SAM   D   08/09/200200:00:00   13.40574   13.40574   13.40574   13.40574   7822
SAM   D   08/12/200200:00:00   13.43497   13.43497   13.43497   13.43497   5348
SAM   D   08/13/200200:00:00   13.49527   13.49527   13.49527   13.49527    7281
SAM   D   08/14/200200:00:00   13.40483   13.40483   13.40483   13.40483    4571
SAM   D   08/15/200200:00:00   13.43497   13.43497   13.43497   13.43497    3911
SAM   D   08/16/200200:00:00   13.49527   13.49527   13.49527   13.49527    2875
SAM   D   08/19/200200:00:00   13.55556   13.55556   13.55556   13.55556    3628
SAM   D   08/20/200200:00:00   13.49527   13.49527   13.49527   13.49527    2191
SAM   D   08/21/200200:00:00   13.55556   13.55556   13.55556   13.55556    4170
SAM   D   08/22/200200:00:00   13.55556   13.55556   13.55556   13.55556    6503
SAM   D   08/23/200200:00:00   13.55556   13.55556   13.55556   13.55556    8364
SAM   D   08/26/200200:00:00   13.55556   13.55556   13.55556   13.55556    5136
SAM   D   08/27/200200:00:00   13.49527   13.49527   13.49527   13.49527    1696
SAM   D   08/28/200200:00:00   13.61586   13.61586   13.61586   13.61586   11663
SAM   D   08/29/200200:00:00   13.76651   13.76651   13.76651   13.76651   15174
SAM   D   08/30/200200:00:00   13.82681   13.82681   13.82681   13.82681   13524
SAM   D   09/03/200200:00:00   13.70622   13.70622   13.70622   13.70622    1225
SAM   D   09/04/200200:00:00   13.61586   13.61586   13.61586   13.61586    2050
SAM   D   09/05/200200:00:00   13.61586   13.61586   13.61586   13.61586    1296
SAM   D   09/06/200200:00:00   13.58571   13.58571   13.58571   13.58571    1272
SAM   D   09/09/200200:00:00   13.61586   13.61586   13.61586   13.61586    1225
SAM   D   09/10/200200:00:00   13.61586   13.61586   13.61586   13.61586    1367
SAM   D   09/11/200200:00:00   13.61586   13.61586   13.61586   13.61586     683
SAM   D   09/12/200200:00:00   13.61586   13.61586   13.61586   13.61586    1319
SAM   D   09/13/200200:00:00   13.58571   13.58571   13.58571   13.58571    2073
SAM   D   09/16/200200:00:00   13.58571   13.58571   13.58571   13.58571    1649
SAM   D   09/17/200200:00:00   13.55556   13.55556   13.55556   13.55556    1272
SAM   D   09/18/200200:00:00   13.49527   13.49527   13.49527   13.49527    2238
SAM   D   09/19/200200:00:00   13.46512   13.46512   13.46512   13.46512    2238
SAM   D   09/20/200200:00:00   13.49527   13.49527   13.49527   13.49527    2757
SAM   D   09/23/200200:00:00   13.49527   13.49527   13.49527   13.49527    1744
SAM   D   09/24/200200:00:00   13.34453   13.34453   13.34453   13.34453     660
SAM   D   09/25/200200:00:00   13.40483   13.40483   13.40483   13.40483    2498
SAM   D   09/26/200200:00:00   13.49527   13.49527   13.49527   13.49527    1791
SAM   D   09/27/200200:00:00   13.43497   13.43497   13.43497   13.43497    2050
SAM   D   09/30/200200:00:00   13.34453   13.34453   13.34453   13.34453     942
SAM   D   10/01/200200:00:00   13.46512   13.46512   13.46512   13.46512     872
SAM   D   10/02/200200:00:00   13.46512   13.46512   13.46512   13.46512     707
SAM   D   10/03/200200:00:00   13.46512   13.46512   13.46512   13.46512    4029
SAM   D   10/04/200200:00:00   13.46512   13.46512   13.46512   13.46512     165
SAM   D   10/07/200200:00:00   13.40483   13.40483   13.40483   13.40483    1484
SAM   D   10/08/200200:00:00   13.37468   13.37468   13.37468   13.37468    4524
SAM   D   10/09/200200:00:00   13.19379   13.19379   13.19379   13.19379    1908
SAM   D   10/10/200200:00:00   13.25409   13.25409   13.25409   13.25409    3016
SAM   D   10/11/200200:00:00   13.25409   13.25409   13.25409   13.25409     636
SAM   D   10/14/200200:00:00   13.37468   13.37468   13.37468   13.37468     990
SAM   D   10/15/200200:00:00   13.37468   13.37468   13.37468   13.37468    848
SAM   D   10/16/200200:00:00   13.37468   13.37468   13.37468   13.37468    919
SAM   D   10/17/200200:00:00   13.37468   13.37468   13.37468   13.37468    565
SAM   D   10/18/200200:00:00   13.37468   13.37468   13.37468   13.37468   3393
SAM   D   10/21/200200:00:00   13.37468   13.37468   13.37468   13.37468    801
SAM   D   10/22/200200:00:00   13.43497   13.43497   13.43497   13.43497   1013
SAM   D   10/23/200200:00:00   13.43497   13.43497   13.43497   13.43497    565
SAM   D   10/24/200200:00:00   13.46512   13.46512   13.46512   13.46512   1602
SAM   D   10/25/200200:00:00   13.52542   13.52542   13.52542   13.52542   1626
SAM   D   10/28/200200:00:00   13.49527   13.49527   13.49527   13.49527    660
SAM   D   10/29/200200:00:00   13.49527   13.49527   13.49527   13.49527   1296
SAM   D   10/30/200200:00:00   13.49527   13.49527   13.49527   13.49527   1744
SAM   D   10/31/200200:00:00   13.61744   13.61744   13.61744   13.61744    707
SAM   D   11/01/200200:00:00   13.61744   13.61744   13.61744   13.61744    895
SAM   D   11/04/200200:00:00   13.52583   13.52583   13.52583   13.52583   1178
SAM   D   11/05/200200:00:00   13.52583   13.52583   13.52583   13.52583   1390
SAM   D   11/06/200200:00:00   13.46471   13.46471   13.46471   13.46471    565
SAM   D   11/07/200200:00:00   13.46471   13.46471   13.46471   13.46471    848
SAM   D   11/08/200200:00:00   13.43414   13.43414   13.43414   13.43414   1461
SAM   D   11/11/200200:00:00   13.43414   13.43414   13.43414   13.43414    330
SAM   D   11/12/200200:00:00   13.43414   13.43414   13.43414   13.43414    589
SAM   D   11/13/200200:00:00   13.43414   13.43414   13.43414   13.43414    942
SAM   D   11/14/200200:00:00   13.46471   13.46471   13.46471   13.46471    825
SAM   D   11/15/200200:00:00   13.52583   13.52583   13.52583   13.52583   1343
SAM   D   11/18/200200:00:00   13.52583   13.52583   13.52583   13.52583   2545
SAM   D   11/19/200200:00:00   13.52583   13.52583   13.52583   13.52583   1579
SAM   D   11/20/200200:00:00   13.52583   13.52583   13.52583   13.52583   1060
SAM   D   11/21/200200:00:00   13.52583   13.52583   13.52583   13.52583   1461
SAM   D   11/22/200200:00:00   13.52583   13.52583   13.52583   13.52583    565
SAM   D   11/25/200200:00:00   13.52583   13.52583   13.52583   13.52583   1437
SAM   D   11/26/200200:00:00   13.52583   13.52583   13.52583   13.52583    966
SAM   D   11/27/200200:00:00   13.52583   13.52583   13.52583   13.52583   1532
SAM   D   11/28/200200:00:00   13.67856   13.67856   13.67856   13.67856    942
SAM   D   11/29/200200:00:00   13.67856   13.67856   13.67856   13.67856      0
SAM   D   12/02/200200:00:00   13.67856   13.67856   13.67856   13.67856   2380
SAM   D   12/03/200200:00:00   13.83121   13.83121   13.83121   13.83121   3016
SAM   D   12/04/200200:00:00   13.83121   13.83121   13.83121   13.83121      0
SAM   D   12/05/200200:00:00   13.77017   13.77017   13.77017   13.77017   2215
SAM   D   12/06/200200:00:00   13.80073   13.80073   13.80073   13.80073    660
SAM   D   12/09/200200:00:00   13.80073   13.80073   13.80073   13.80073   2521
SAM   D   12/10/200200:00:00   13.80073   13.80073   13.80073   13.80073    825
SAM   D   12/11/200200:00:00   13.70904   13.70904   13.70904   13.70904   1838
SAM   D   12/12/200200:00:00    13.7396    13.7396    13.7396    13.7396    330
SAM   D   12/13/200200:00:00   13.77017   13.77017   13.77017   13.77017    990
SAM   D   12/16/200200:00:00   13.80073   13.80073   13.80073   13.80073   2168
SAM   D   12/17/200200:00:00   13.80073   13.80073   13.80073   13.80073   1319
SAM   D   12/18/200200:00:00   13.86177   13.86177   13.86177   13.86177   2851
SAM   D   12/19/200200:00:00   13.83121   13.83121   13.83121   13.83121   2686
SAM   D   12/20/200200:00:00   13.80073   13.80073   13.80073   13.80073    212
SAM   D   12/23/200200:00:00   13.80073   13.80073   13.80073   13.80073    353
SAM   D   12/24/200200:00:00    13.7396    13.7396    13.7396    13.7396   1131
SAM   D   12/25/200200:00:00    13.7396    13.7396    13.7396    13.7396      0
SAM   D   12/26/200200:00:00    13.7396    13.7396    13.7396    13.7396   1414
SAM   D   12/27/200200:00:00    13.7396    13.7396    13.7396    13.7396    542
SAM   D   12/30/200200:00:00    13.7396    13.7396    13.7396    13.7396   1155
SAM   D   12/31/200200:00:00    13.7396    13.7396    13.7396    13.7396    353
SAM   D   01/02/200300:00:00    13.7396    13.7396    13.7396    13.7396    353
SAM   D   01/03/200300:00:00    13.7396    13.7396    13.7396    13.7396    730
SAM   D   01/06/200300:00:00    13.7396    13.7396    13.7396    13.7396    212
SAM   D   01/07/200300:00:00   13.77017   13.77017   13.77017   13.77017    118
SAM   D   01/08/200300:00:00   13.77017   13.77017   13.77017   13.77017    589
SAM   D   01/09/200300:00:00   13.70904   13.70904   13.70904   13.70904    353
SAM   D   01/10/200300:00:00   13.70904   13.70904   13.70904   13.70904    212
SAM   D   01/13/200300:00:00   13.67856   13.67856   13.67856   13.67856    495
SAM   D   01/14/200300:00:00   13.61744   13.61744   13.61744   13.61744   1956
SAM   D   01/15/200300:00:00   13.55631   13.55631   13.55631   13.55631   3252
SAM   D   01/16/200300:00:00   13.55631   13.55631   13.55631   13.55631    707
SAM   D   01/17/200300:00:00   13.55631   13.55631   13.55631   13.55631   1437
SAM   D   01/20/200300:00:00   13.52583   13.52583   13.52583   13.52583    848
SAM   D   01/21/200300:00:00   13.52583   13.52583   13.52583   13.52583    401
SAM   D   01/22/200300:00:00   13.49527   13.49527   13.49527   13.49527   1060
SAM   D   01/23/200300:00:00   13.49527   13.49527   13.49527   13.49527   1979
SAM   D   01/24/200300:00:00   13.43414   13.43414   13.43414   13.43414   1319
SAM   D   01/27/200300:00:00   13.40358   13.40358   13.40358   13.40358   1579
SAM   D   01/28/200300:00:00   13.40358   13.40358   13.40358   13.40358    377
SAM   D   02/10/200300:00:00   13.40358   13.40358   13.40358   13.40358    283
SAM   D   02/11/200300:00:00    13.3731    13.3731    13.3731    13.3731    589
SAM   D   02/12/200300:00:00   13.00651   13.00651   13.00651   13.00651   1979
SAM   D   02/13/200300:00:00   13.22037   13.22037   13.22037   13.22037   1908
SAM   D   02/14/200300:00:00   13.43414   13.43414   13.43414   13.43414    919
SAM   D   02/17/200300:00:00   13.43414   13.43414   13.43414   13.43414   2427
SAM   D   02/18/200300:00:00    13.3731    13.3731    13.3731    13.3731   1579
SAM   D   02/19/200300:00:00    13.3731    13.3731    13.3731    13.3731      0
SAM   D   02/20/200300:00:00   13.22037   13.22037   13.22037   13.22037    895
SAM   D   02/21/200300:00:00   13.18948   13.18948   13.18948   13.18948    825
SAM   D   02/24/200300:00:00   13.18948   13.18948   13.18948   13.18948    377
SAM   D   02/25/200300:00:00   13.25118   13.25118   13.25118   13.25118    471
SAM   D   02/26/200300:00:00   13.18948   13.18948   13.18948   13.18948    448
SAM   D   02/27/200300:00:00   13.18948   13.18948   13.18948   13.18948    306
SAM   D   02/28/200300:00:00   13.28208   13.28208   13.28208   13.28208    730
SAM   D   03/03/200300:00:00   13.31297   13.31297   13.31297   13.31297    754
SAM   D   03/04/200300:00:00   13.31297   13.31297   13.31297   13.31297    825
SAM   D   03/05/200300:00:00   13.31297   13.31297   13.31297   13.31297   4076
SAM   D   03/06/200300:00:00   13.34378   13.34378   13.34378   13.34378    801
SAM   D   03/07/200300:00:00   13.29752   13.29752   13.29752   13.29752    345
SAM   D   03/10/200300:00:00   13.29752   13.29752   13.29752   13.29752    707
SAM   D   03/11/200300:00:00   13.29752   13.29752   13.29752   13.29752   1146
SAM   D   03/12/200300:00:00   13.29752   13.29752   13.29752   13.29752    832
SAM   D   03/13/200300:00:00   13.29752   13.29752   13.29752   13.29752      0
SAM   D   03/14/200300:00:00   13.20492   13.20492   13.20492   13.20492   1680
SAM   D   03/17/200300:00:00   13.15858   13.15858   13.15858   13.15858   1444
SAM   D   03/18/200300:00:00   13.11232   13.11232   13.11232   13.11232   1523
SAM   D   03/19/200300:00:00   12.92712   12.92712   12.92712   12.92712   1744
SAM   D   03/20/200300:00:00   12.92712   12.92712   12.92712   12.92712    330
SAM   D   03/21/200300:00:00   12.97346   12.97346   12.97346   12.97346    518
SAM   D   03/24/200300:00:00   12.97346   12.97346   12.97346   12.97346    565
SAM   D   03/25/200300:00:00   12.97346   12.97346   12.97346   12.97346   1853
SAM   D   03/26/200300:00:00   12.92712   12.92712   12.92712   12.92712    596
SAM   D   03/27/200300:00:00   12.88086   12.88086   12.88086   12.88086    722
SAM   D   03/28/200300:00:00   12.88086   12.88086   12.88086   12.88086    502
SAM   D   03/31/200300:00:00   12.69565   12.69565   12.69565   12.69565   2010
SAM   D   04/01/200300:00:00   12.27899   12.27899   12.27899   12.27899   3424
SAM   D   04/02/200300:00:00   12.64931   12.64931   12.64931   12.64931   7649
SAM   D   04/03/200300:00:00   12.97346   12.97346   12.97346   12.97346   3800
SAM   D   04/04/200300:00:00   12.97346   12.97346   12.97346   12.97346   5466
SAM   D   04/07/200300:00:00   12.97346   12.97346   12.97346   12.97346   2104
SAM   D   04/08/200300:00:00   12.97346   12.97346   12.97346   12.97346    313
SAM   D   04/09/200300:00:00   12.83452   12.83452   12.83452   12.83452    549
SAM   D   04/10/200300:00:00   12.92712   12.92712   12.92712   12.92712   4979
SAM   D   04/11/200300:00:00   12.92712   12.92712   12.92712   12.92712    236
SAM   D   04/14/200300:00:00   12.92712   12.92712   12.92712   12.92712   2434
SAM   D   04/15/200300:00:00   12.97346   12.97346   12.97346   12.97346   1052
SAM   D   04/16/200300:00:00   12.92712   12.92712   12.92712   12.92712   2952
SAM   D   04/17/200300:00:00   13.01972   13.01972   13.01972   13.01972    565
SAM   D   04/18/200300:00:00   13.06606   13.06606   13.06606   13.06606    518
SAM   D   04/21/200300:00:00   13.11232   13.11232   13.11232   13.11232   1037
SAM   D   04/22/200300:00:00   13.11232   13.11232   13.11232   13.11232    377
SAM   D   04/23/200300:00:00   13.15858   13.15858   13.15858   13.15858   2387
SAM   D   04/24/200300:00:00   13.29752   13.29752   13.29752   13.29752   1335
SAM   D   04/25/200300:00:00   13.29752   13.29752   13.29752   13.29752    581
SAM   D   04/28/200300:00:00   13.25118   13.25118   13.25118   13.25118   1241
SAM   D   04/29/200300:00:00   13.25118   13.25118   13.25118   13.25118    754
SAM   D   05/05/200300:00:00   13.29752   13.29752   13.29752   13.29752     360
SAM   D   05/06/200300:00:00   13.39013   13.39013   13.39013   13.39013     439
SAM   D   05/07/200300:00:00   13.39013   13.39013   13.39013   13.39013    3518
SAM   D   05/08/200300:00:00   13.39013   13.39013   13.39013   13.39013    1052
SAM   D   05/09/200300:00:00   13.43639   13.43639   13.43639   13.43639    1146
SAM   D   05/12/200300:00:00   13.52899   13.52899   13.52899   13.52899    2811
SAM   D   05/13/200300:00:00   13.62159   13.62159   13.62159   13.62159    2607
SAM   D   05/14/200300:00:00   13.52899   13.52899   13.52899   13.52899    2183
SAM   D   05/15/200300:00:00   13.48273   13.48273   13.48273   13.48273    3832
SAM   D   05/16/200300:00:00   13.48273   13.48273   13.48273   13.48273    1759
SAM   D   05/19/200300:00:00   13.43639   13.43639   13.43639   13.43639     360
SAM   D   05/20/200300:00:00   13.43639   13.43639   13.43639   13.43639   25980
SAM   D   05/21/200300:00:00   13.62159   13.62159   13.43639   13.43639   18064
SAM   D   05/22/200300:00:00   13.39013   13.39013   13.39013   13.39013   10461
SAM   D   05/23/200300:00:00   13.39013   13.39013   13.34378   13.34378   13021
SAM   D   05/26/200300:00:00   13.25118   13.25118   13.25118   13.25118   11010
SAM   D   05/27/200300:00:00   13.29752   13.29752   13.29752   13.29752   20294
SAM   D   05/28/200300:00:00   13.34378   13.34378   13.29752   13.29752   24535
SAM   D   05/29/200300:00:00   13.29752   13.29752   13.29752   13.29752   18142
SAM   D   05/30/200300:00:00   13.29752   13.34378   13.29752   13.34378    3785
SAM   D   06/02/200300:00:00   13.06606   13.29752   13.06606   13.29752    8262
SAM   D   06/03/200300:00:00   13.29752   13.29752   13.29752   13.29752   17121
SAM   D   06/04/200300:00:00   13.25118   13.29752   13.25118   13.29752    2575
SAM   D   06/05/200300:00:00   12.92712   13.29752   12.92712   13.29752   14467
SAM   D   06/06/200300:00:00   13.29752   13.29752   13.29752   13.29752    7225
SAM   D   06/09/200300:00:00   13.29752   13.34378   13.29752   13.34378   17498
SAM   D   06/10/200300:00:00   13.34378   13.34378   13.34378   13.34378    1335
SAM   D   06/11/200300:00:00   13.34378   13.34378   13.34378   13.34378    5026
SAM   D   06/12/200300:00:00   13.34378   13.34378   13.34378   13.34378   15551
SAM   D   06/13/200300:00:00   13.34378   13.34378   13.34378   13.34378   19477
SAM   D   06/16/200300:00:00   13.29752   13.34378   13.29752   13.34378   16305
SAM   D   06/17/200300:00:00   13.34378   13.34378   13.34378   13.34378    1744
SAM   D   06/18/200300:00:00   13.15858   13.29752   13.15858   13.29752    9314
SAM   D   06/19/200300:00:00   13.25118   13.29752   13.25118   13.29752   12173
SAM   D   06/20/200300:00:00   13.34378   13.39013   13.34378   13.39013   15975
SAM   D   06/23/200300:00:00   13.34378   13.39013   13.34378   13.39013    3534
SAM   D   06/24/200300:00:00   13.39013   13.39013   13.39013   13.39013    4807
SAM   D   06/25/200300:00:00   13.39013   13.43639   13.39013   13.43639    4554
SAM   D   06/26/200300:00:00   13.43639   13.48273   13.43639   13.48273   18237
SAM   D   06/27/200300:00:00   13.48273   13.48273   13.48273   13.48273   10053
SAM   D   06/30/200300:00:00   13.43639   13.48273   13.43639   13.48273    8324
SAM   D   07/01/200300:00:00   13.52899   13.52899   13.52899   13.52899    1885
SAM   D   07/02/200300:00:00   13.52899   13.52899   13.48273   13.48273    2277
SAM   D   07/03/200300:00:00   13.48273   13.48273   13.48273   13.48273   13021
SAM   D   07/04/200300:00:00   13.48273   13.48273   13.48273   13.48273   10728
SAM   D   07/07/200300:00:00   13.43639   13.48273   13.43639   13.48273     565
SAM   D   07/08/200300:00:00   13.43639   13.48273   13.43639   13.48273   22069
SAM   D   07/09/200300:00:00   13.52899   13.52899   13.43639   13.43639    9125
SAM   D   07/10/200300:00:00   13.48273   13.48273   13.48273   13.48273    7791
SAM   D   07/11/200300:00:00   13.48273   13.48273   13.48273   13.48273    6439
SAM   D   07/14/200300:00:00   13.52899   13.52899   13.48273   13.48273   12582
SAM   D   07/15/200300:00:00   13.43639   13.43639   13.43639   13.43639    7146
SAM   D   07/16/200300:00:00   13.43639   13.43639   13.43639   13.43639    6833
SAM   D   07/17/200300:00:00   13.43639   13.43639   13.43639   13.43639    7870
SAM   D   07/18/200300:00:00   13.52899   13.52899   13.48273   13.48273    5214
SAM   D   07/21/200300:00:00   13.48273   13.48273   13.43639   13.43639    7775
SAM   D   07/22/200300:00:00   13.39013   13.39013   13.34378   13.34378   25760
SAM   D   07/23/200300:00:00   13.39013   13.39013   13.39013   13.39013    5325
SAM   D   07/24/200300:00:00   13.43639   13.43639   13.43639   13.43639    1744
SAM   D   07/25/200300:00:00   13.39013   13.39013   13.39013   13.39013     660
SAM   D   07/28/200300:00:00   13.34378   13.39013   13.34378   13.39013    6409
SAM   D   07/29/200300:00:00   13.39013   13.39013   13.34378   13.34378    3644
SAM   D   07/30/200300:00:00   13.29752   13.29752   13.25118   13.25118   21959
SAM   D   07/31/200300:00:00   13.25118   13.34378   13.25118   13.34378    1744
SAM   D   08/01/200300:00:00   13.29752   13.29752   13.29752   13.29752    1806
SAM   D   08/04/200300:00:00   13.20492   13.20492   13.20492   13.20492    9502
SAM   D   08/05/200300:00:00   13.06606   13.15858   13.06606   13.15858    2622
SAM   D   08/06/200300:00:00   13.15858   13.15858   13.15858   13.15858   12158
SAM   D   08/07/200300:00:00   13.25118   13.25118   13.25118   13.25118    2324
SAM   D   08/08/200300:00:00   13.20492   13.20492   13.20492   13.20492    3346
SAM   D   08/11/200300:00:00   13.20492   13.25118   13.20492   13.25118    5387
SAM   D   08/12/200300:00:00   13.25118   13.25118   13.25118   13.25118   13964
SAM   D   08/13/200300:00:00   12.83452   12.92712   12.83452   12.92712    2121
SAM   D   08/14/200300:00:00   12.92712   13.01972   12.92712   13.01972    2042
SAM   D   08/15/200300:00:00   12.97346   12.97346   12.97346   12.97346    4571
SAM   D   08/18/200300:00:00   12.97346   12.97346   12.92712   12.92712    9896
SAM   D   08/19/200300:00:00   12.88086   12.88086   12.88086   12.88086    7351
SAM   D   08/20/200300:00:00   12.88086   12.88086   12.88086   12.88086     549
SAM   D   08/21/200300:00:00   12.88086   12.88086   12.88086   12.88086    8168
SAM   D   08/22/200300:00:00   12.92712   12.92712   12.88086   12.88086    6283
SAM   D   08/25/200300:00:00   12.88086   12.88086   12.88086   12.88086    4901
SAM   D   08/26/200300:00:00   12.92712   12.92712   12.88086   12.88086    3141
SAM   D   08/27/200300:00:00   12.92712   13.06606   12.92712   13.06606    1727
SAM   D   08/28/200300:00:00   12.92712   12.92712   12.92712   12.92712   13744
SAM   D   08/29/200300:00:00   12.92712   12.97346   12.92712   12.97346   18220
SAM   D   09/03/200300:00:00   12.97346   12.97346   12.97346   12.97346   15551
SAM   D   09/04/200300:00:00   12.97346   12.97346   12.92712   12.92712    5764
SAM   D   09/05/200300:00:00   12.92712   12.97346   12.92712   12.97346    1602
SAM   D   09/08/200300:00:00   12.97346   12.97346   12.97346   12.97346    3299
SAM   D   09/09/200300:00:00   12.97346   12.97346   12.92712   12.92712    3974
SAM   D   09/10/200300:00:00   12.92712   12.92712   12.92712   12.92712   23656
SAM   D   09/11/200300:00:00   12.92712   12.92712   12.92712   12.92712    6911
SAM   D   09/12/200300:00:00   12.69565   12.92712   12.69565   12.92712   11231
SAM   D   09/15/200300:00:00   12.88086   12.88086   12.88086   12.88086   13713
SAM   D   09/16/200300:00:00   12.88086   12.88086   12.88086   12.88086    6942
SAM   D   09/17/200300:00:00   12.83452   12.83452   12.83452   12.83452    2905
SAM   D   09/18/200300:00:00   12.83452   12.88086   12.83452   12.88086    6628
SAM   D   09/19/200300:00:00   12.88086   12.88086   12.88086   12.88086    4948
SAM   D   09/22/200300:00:00   12.83452   12.83452   12.83452   12.83452    5120
SAM   D   09/23/200300:00:00   12.83452   12.88086   12.83452   12.88086    2198
SAM   D   09/24/200300:00:00   12.88086   12.88086   12.88086   12.88086    1256
SAM   D   09/25/200300:00:00   12.88086   12.88086   12.88086   12.88086    8639
SAM   D   09/26/200300:00:00   12.83452   12.83452   12.83452   12.83452    8639
SAM   D   09/29/200300:00:00   12.83452   12.83452   12.83452   12.83452    4869
SAM   D   09/30/200300:00:00   12.83452   12.83452   12.83452   12.83452    6456
SAM   D   10/01/200300:00:00   12.83452   12.83452   12.83452   12.83452    8294
SAM   D   10/02/200300:00:00   12.83452   12.83452   12.78826   12.78826    3376
SAM   D   10/03/200300:00:00   12.78826   12.78826   12.69565   12.69565    7917
SAM   D   10/06/200300:00:00   12.46419   12.74191   12.46419   12.74191    5513
SAM   D   10/07/200300:00:00   12.69565   12.74191   12.69565   12.74191    8341
SAM   D   10/08/200300:00:00   12.74191   12.74191   12.74191   12.74191    5702
SAM   D   10/09/200300:00:00   12.74191   12.74191   12.69565   12.69565    1774
SAM   D   10/10/200300:00:00   12.69565   12.69565   12.69565   12.69565    5985
SAM   D   10/13/200300:00:00   12.69565   12.69565   12.64931   12.64931     408
SAM   D   10/14/200300:00:00   12.55679   12.55679   12.55679   12.55679    2875
SAM   D   10/15/200300:00:00   12.55679   12.55679   12.55679   12.55679   14403
SAM   D   10/16/200300:00:00   12.55679   12.55679   12.55679   12.55679    5655
SAM   D   10/17/200300:00:00   12.46419   12.46419   12.46419   12.46419    4869
SAM   D   10/20/200300:00:00   12.41785   12.41785   12.41785   12.41785    1429
SAM   D   10/21/200300:00:00   12.37159   12.37159   12.37159   12.37159    3487
SAM   D   10/22/200300:00:00   12.27899   12.27899   12.23265   12.23265    7523
SAM   D   10/23/200300:00:00   12.00118   12.00118   12.00118   12.00118    7947
SAM   D   10/24/200300:00:00   12.00118   12.00118   11.90858   11.90858   17466
SAM   D   10/27/200300:00:00   12.00118   12.00118   11.95492   11.95492    9581
SAM   D   10/28/200300:00:00   12.09379   12.09379   12.09379   12.09379     816
SAM   D   10/29/200300:00:00   12.18639   12.23265   12.18639   12.23265    2922
SAM   D   10/30/200300:00:00   12.32525   12.32525   12.32525   12.32525    3612
SAM   D   10/31/200300:00:00   12.46419   12.46419   12.46419   12.46419   11875
SAM   D   11/03/200300:00:00   12.55679   12.55679   12.51045   12.51045    1885
SAM   D   11/04/200300:00:00   12.55679   12.55679   12.55679   12.55679   10822
SAM   D   11/05/200300:00:00   12.55679   12.55679   12.55679   12.55679     487
SAM   D   11/06/200300:00:00   12.55679   12.55679   12.55679   12.55679    5702
SAM   D   11/07/200300:00:00   12.55679   12.69565   12.55679   12.69565   14309
SAM   D   11/10/200300:00:00   12.69565   12.74191   12.69565   12.74191   41201
SAM   D   11/11/200300:00:00   12.83452   12.83452   12.83452   12.83452    5372
SAM   D   11/12/200300:00:00   12.97346   13.20492   12.97346   13.20492    5938
SAM   D   11/13/200300:00:00   13.62159   13.62159   13.62159   13.62159   41861
SAM   D   11/14/200300:00:00   14.08451   14.08451   14.08451   14.08451   29294
SAM   D   11/17/200300:00:00   14.08451   14.08451   13.62159   13.62159   56501
SAM   D   11/18/200300:00:00   13.15858   13.20492   13.15858   13.20492   20184
SAM   D   11/19/200300:00:00   13.06606   13.62159   13.06606   13.62159   10571
SAM   D   11/20/200300:00:00   13.71419   13.71419   13.71419   13.71419   23059
SAM   D   11/21/200300:00:00   13.80679   13.94565   13.80679   13.94565   32609
SAM   D   11/24/200300:00:00   14.22346   14.22346   14.22346   14.22346   24787
SAM   D   11/25/200300:00:00   14.54752   14.54752   14.40866   14.40866   38830
SAM   D   11/26/200300:00:00   14.31606   14.31606     13.992     13.992   29765
SAM   D   11/27/200300:00:00     13.992   14.17712     13.992   14.17712    9707
SAM   D   11/28/200300:00:00   14.31606   14.31606   14.17712   14.17712   15990
SAM   D   12/01/200300:00:00   14.17712   14.17712   14.17712   14.17712   18865
SAM   D   12/02/200300:00:00   14.17712   14.17712   14.17712   14.17712   44107
SAM   D   12/03/200300:00:00   14.17712   14.17712   14.17712   14.17712   39693
SAM   D   12/04/200300:00:00   14.08451   14.13086   14.08451   14.13086   39834
SAM   D   12/05/200300:00:00   14.08451   14.08451   14.03825   14.03825   52967
SAM   D   12/08/200300:00:00   13.89939   13.89939   13.89939   13.89939   21598
SAM   D   12/09/200300:00:00   13.94565   14.03825   13.94565   14.03825   17749
SAM   D   12/10/200300:00:00     13.992     13.992   13.85305   13.85305   69349
SAM   D   12/11/200300:00:00   13.85305   13.94565   13.85305   13.94565   27332
SAM   D   12/12/200300:00:00   13.89939     13.992   13.89939     13.992   21000
SAM   D   12/15/200300:00:00     13.992   14.08451     13.992   14.08451   10680
SAM   D   12/16/200300:00:00   14.26972   14.31606   14.26972   14.31606   29138
SAM   D   12/17/200300:00:00   14.54752   14.54752   14.40866   14.40866    5356
SAM   D   12/18/200300:00:00   14.64012   14.64012   14.54752   14.54752   14827
SAM   D   12/19/200300:00:00   14.26972   14.36232   14.26972   14.36232   20655
SAM   D   12/22/200300:00:00   14.36232   14.36232   14.22346   14.22346    5231
SAM   D   12/23/200300:00:00   14.22346   14.22346   14.22346   14.22346   14325
SAM   D   12/24/200300:00:00   14.22346   14.22346   14.22346   14.22346   25965
SAM   D   12/25/200300:00:00   14.26972   14.26972   14.22346   14.22346   13822
SAM   D   12/26/200300:00:00   14.22346   14.22346   14.22346   14.22346    3393
SAM   D   12/29/200300:00:00   14.22346   14.22346   14.22346   14.22346    5184
SAM   D   12/30/200300:00:00   14.22346   14.22346   14.22346   14.22346    2073
SAM   D   12/31/200300:00:00   14.26972   14.26972   14.26972   14.26972    1303
SAM   D   01/05/200400:00:00   14.40866   14.40866   14.40866   14.40866   26451
SAM   D   01/06/200400:00:00   14.64012   14.64012   14.50118   14.50118   16508
SAM   D   01/07/200400:00:00   14.54752   14.54752   14.54752   14.54752   13257
SAM   D   01/08/200400:00:00   14.64012   14.64012   14.54752   14.54752   12346
SAM   D   01/09/200400:00:00   14.40866   14.50118   14.40866   14.50118    6456
SAM   D   01/12/200400:00:00   14.54752   14.59378   14.54752   14.59378     5968
SAM   D   01/13/200400:00:00   14.64012   14.68638   14.64012   14.68638    23860
SAM   D   01/14/200400:00:00   14.87159   14.87159   14.77899   14.77899     9566
SAM   D   01/15/200400:00:00   14.77899   14.87159   14.77899   14.87159    19038
SAM   D   01/16/200400:00:00   15.01045   15.38085   15.01045   15.38085    25085
SAM   D   01/27/200400:00:00   15.89012   15.89012   15.89012   15.89012     9707
SAM   D   01/28/200400:00:00   16.44565   16.44565   16.44565   16.44565    15723
SAM   D   01/29/200400:00:00   17.04752   17.04752   17.04752   17.04752    50500
SAM   D   01/30/200400:00:00   17.64939   17.64939   17.27898   17.27898   187943
SAM   D   02/02/200400:00:00   17.27898   17.27898    16.6772    16.6772    36975
SAM   D   02/03/200400:00:00   16.39939   16.39939   16.26053   16.26053   125018
SAM   D   02/04/200400:00:00   16.26053   16.81606   16.26053   16.81606    42238
SAM   D   02/05/200400:00:00   17.41792   17.41792   17.32533   17.32533    94152
SAM   D   02/06/200400:00:00   17.32533   17.32533   17.09386   17.09386    47139
SAM   D   02/09/200400:00:00   17.09386   17.09386   17.04752   17.04752    24472
SAM   D   02/10/200400:00:00   17.04752   17.14012   17.04752   17.14012    31776
SAM   D   02/11/200400:00:00   17.14012   17.14012   17.14012   17.14012    72318
SAM   D   02/12/200400:00:00   17.23272   17.51053   17.23272   17.51053    20263
SAM   D   02/13/200400:00:00   17.78825   17.83459   17.78825   17.83459    69537
SAM   D   02/16/200400:00:00   18.20492   18.20492   17.83459   17.83459    39269
SAM   D   02/17/200400:00:00   17.83459   17.83459   17.83459   17.83459    26640
SAM   D   02/18/200400:00:00   17.92719   18.15866   17.92719   18.15866    47783
SAM   D   02/19/200400:00:00   18.71418   18.76052   18.71418   18.76052    85135
SAM   D   02/20/200400:00:00   19.47327   19.47327   19.47327   19.47327    68721
SAM   D   02/23/200400:00:00   20.18609   20.18609   20.18609   20.18609    15283
SAM   D   02/24/200400:00:00   20.94642   20.94642   20.94642   20.94642    40698
SAM   D   02/25/200400:00:00   21.75418   21.75418   20.99393   20.99393   190676
SAM   D   02/26/200400:00:00   20.80383   20.80383   20.75632   20.75632   175911
SAM   D   02/27/200400:00:00   20.75632   21.56416   20.75632   21.56416   207185
SAM   D   03/01/200400:00:00    22.4195    22.4195    22.4195    22.4195    56736
SAM   D   03/02/200400:00:00   23.17983   23.17983   23.17983   23.17983   122771
SAM   D   03/03/200400:00:00   22.89471   23.17983   22.89471   23.17983   230684
SAM   D   03/04/200400:00:00   23.17983   23.17983   23.03723   23.03723   179602
SAM   D   03/05/200400:00:00   22.70461   23.36985   22.70461   23.36985   278797
SAM   D   03/08/200400:00:00   22.94222   22.98973   22.94222   22.98973   210515
SAM   D   03/09/200400:00:00   22.65711   22.65711    22.4195    22.4195   205771
SAM   D   03/10/200400:00:00   21.51665   22.98973   21.51665   22.98973   467478
SAM   D   03/11/200400:00:00   22.98973   22.98973   22.98973   22.98973   227055
SAM   D   03/12/200400:00:00   22.98973   22.98973   22.98973   22.98973   172094
SAM   D   03/15/200400:00:00   22.89471   22.98973   22.89471   22.98973   115750
SAM   D   03/16/200400:00:00   22.98973   22.98973   22.89471   22.89471    57836
SAM   D   03/17/200400:00:00   22.75212   22.75212   22.70461   22.70461    70559
SAM   D   03/18/200400:00:00   22.70461   22.98973   22.70461   22.98973   116159
SAM   D   03/19/200400:00:00   22.89471   22.94222   22.89471   22.94222   102005
SAM   D   03/22/200400:00:00   22.94222   22.94222   22.94222   22.94222    92675
SAM   D   03/23/200400:00:00   22.75212   22.79962   22.75212   22.79962    90100
SAM   D   03/24/200400:00:00   22.75212   22.94222   22.75212   22.94222   129525
SAM   D   03/25/200400:00:00   22.98973   23.13224   22.98973   23.13224   259963
SAM   D   03/26/200400:00:00   23.36985   23.84506   23.36985   23.84506   207437
SAM   D   03/29/200400:00:00   23.84506   24.32028   23.84506   24.32028   106608
SAM   D   03/30/200400:00:00   24.32028   24.79542   24.32028   24.79542   111698
SAM   D   03/31/200400:00:00   24.79542   25.55575   24.79542   25.55575   187032
SAM   D   04/01/200400:00:00   26.26849   26.26849   26.22098   26.22098   136155
SAM   D   04/02/200400:00:00   25.27063   25.27063   25.12803   25.12803    78397
SAM   D   04/05/200400:00:00   24.41529   24.41529   24.32028   24.32028    72585
SAM   D   04/06/200400:00:00   24.32028   24.55781   24.32028   24.55781    10539
SAM   D   04/07/200400:00:00   24.55781   24.55781   24.08267   24.08267    42159
SAM   D   04/08/200400:00:00   23.70247   23.70247   23.36985   23.36985    95157
SAM   D   04/09/200400:00:00   23.36985   23.36985   23.03723   23.03723    67920
SAM   D   04/12/200400:00:00   22.79962   22.79962   22.65711   23.03723   185602
SAM   D   04/13/200400:00:00     22.467     22.467    22.4195    22.4195   115782
SAM   D   04/14/200400:00:00    22.4195    22.6096    22.4195    22.6096    52495
SAM   D   04/15/200400:00:00   22.65711   22.89471   22.65711   22.89471    85512
SAM   D   04/16/200400:00:00   22.89471   22.89471   22.89471   22.89471    74485
SAM   D   04/19/200400:00:00   22.79962   22.79962   22.65711   22.65711    37022
SAM   D   04/20/200400:00:00    22.4195    22.4195    22.4195    22.4195   147087
SAM   D   04/21/200400:00:00   22.65711   22.65711   22.65711   22.65711    29703
SAM   D   04/22/200400:00:00   22.75212   22.75212   22.65711   22.65711    30142
SAM   D   04/23/200400:00:00   22.65711   22.70461   22.65711   22.70461    10335
SAM   D   04/26/200400:00:00   22.65711   22.65711   22.65711   22.65711    48473
SAM   D   04/27/200400:00:00   22.65711   22.75212   22.65711   22.75212    14467
SAM   D   04/28/200400:00:00   22.75212   22.75212   22.75212   22.75212    23138
SAM   D   04/29/200400:00:00   22.75212   22.79962   22.75212   22.79962    26781
SAM   D   05/04/200400:00:00   22.79962   22.89471   22.79962   22.89471    14750
SAM   D   05/05/200400:00:00   22.89471   22.89471   22.89471   22.89471    17153
SAM   D   05/06/200400:00:00   22.79962   22.79962   22.70461   22.70461    18064
SAM   D   05/07/200400:00:00   22.65711   22.65711   22.65711   22.65711    29216
SAM   D   05/10/200400:00:00   22.79962   22.79962   22.65711   22.65711     2403
SAM   D   05/11/200400:00:00   22.65711   22.65711   22.65711   22.65711     2984
SAM   D   05/12/200400:00:00   22.65711   22.75212   22.65711   22.75212     8733
SAM   D   05/13/200400:00:00   22.98973   22.98973   22.98973   22.98973    29703
SAM   D   05/14/200400:00:00   22.75212   22.75212   22.75212   22.75212    15472
SAM   D   05/17/200400:00:00   22.65711   22.79962   22.65711   22.79962     5184
SAM   D   05/18/200400:00:00   22.70461   22.70461   22.70461   22.70461     8796
SAM   D   05/19/200400:00:00   22.79962   22.79962   22.79962   22.79962     9078
SAM   D   05/20/200400:00:00   22.84713   22.89471   22.84713   22.89471    15440
SAM   D   05/21/200400:00:00   22.89471   22.89471   22.79962   22.79962     8388
SAM   D   05/24/200400:00:00   22.89471   22.89471   22.89471   22.89471    15849
SAM   D   05/25/200400:00:00   22.89471   22.89471   22.89471   22.89471     2827
SAM   D   05/26/200400:00:00   22.89471   22.89471   22.75212   22.75212     6204
SAM   D   05/27/200400:00:00   22.65711   22.65711   22.65711   22.65711    22682
SAM   D   05/28/200400:00:00    22.6096    22.6096    22.6096    22.6096    16854
SAM   D   05/31/200400:00:00    22.6096    22.6096    22.6096    22.6096    24363
SAM   D   06/01/200400:00:00    22.6096    22.6096   22.56201   22.56201    20247
SAM   D   06/02/200400:00:00   22.56201    22.6096   22.56201    22.6096     2513
SAM   D   06/03/200400:00:00   22.79962   22.79962    22.6096    22.6096    27394
SAM   D   06/04/200400:00:00    22.6096    22.6096   22.51451   22.51451    12707
SAM   D   06/07/200400:00:00   22.51451   22.51451     22.467     22.467    17907
SAM   D   06/08/200400:00:00    22.4195     22.467    22.4195     22.467   112985
SAM   D   06/09/200400:00:00   22.51451    22.6096   22.51451    22.6096     8906
SAM   D   06/10/200400:00:00   22.51451   22.51451   22.51451   22.51451     2937
SAM   D   06/11/200400:00:00   22.51451   22.51451   22.51451   22.51451    10147
SAM   D   06/14/200400:00:00   22.75212   22.98973   22.75212   22.98973    55338
SAM   D   06/15/200400:00:00   22.79962   22.79962   22.79962   22.79962   112828
SAM   D   06/16/200400:00:00   22.79962   22.79962   22.70461   22.70461    18425
SAM   D   06/17/200400:00:00   22.65711   22.65711    22.6096    22.6096    51710
SAM   D   06/18/200400:00:00   22.65711   22.65711    22.6096    22.6096    49715
SAM   D   06/21/200400:00:00    22.6096   22.65711    22.6096   22.65711    23892
SAM   D   06/22/200400:00:00   22.56201   22.56201   22.56201   22.56201    80659
SAM   D   06/23/200400:00:00   22.56201   22.56201   22.56201   22.56201    79952
SAM   D   06/24/200400:00:00   22.65711   22.65711   22.65711   22.65711    31886
SAM   D   06/25/200400:00:00    22.6096   22.65711    22.6096   22.65711    10068
SAM   D   06/28/200400:00:00   22.65711   22.65711   22.65711   22.65711     9425
SAM   D   06/29/200400:00:00   22.51451   22.51451   22.51451   22.51451     6424
SAM   D   06/30/200400:00:00   22.65711   22.65711   22.65711   22.65711   116724
SAM   D   07/01/200400:00:00    22.6096    22.6096   22.51451   22.51451     6550
SAM   D   07/02/200400:00:00   22.56201   22.56201   22.56201   22.56201     8560
SAM   D   07/05/200400:00:00   22.51451   22.56201   22.51451   22.56201    19634
SAM   D   07/06/200400:00:00   22.56201   22.56201   22.51451   22.51451    45427
SAM   D   07/07/200400:00:00   22.56201   22.56201     22.467     22.467     2827
SAM   D   07/08/200400:00:00   22.51451   22.51451   22.51451   22.51451     3157
SAM   D   07/09/200400:00:00     22.467     22.467    22.4195    22.4195     1099
SAM   D   07/12/200400:00:00    22.4195     22.467    22.4195     22.467     4884
SAM   D   07/13/200400:00:00    22.6096    22.6096     22.467     22.467     3942
SAM   D   07/14/200400:00:00     22.467     22.467     22.467     22.467    13508
SAM   D   07/15/200400:00:00    22.4195    22.4195    22.4195    22.4195     5985
SAM   D   07/16/200400:00:00    22.4195     22.467    22.4195     22.467     7382
SAM   D   07/19/200400:00:00     22.467     22.467    22.4195    22.4195   163360
SAM   D   07/20/200400:00:00    22.3244    22.4195    22.3244    22.4195    10838
SAM   D   07/21/200400:00:00     22.467     22.467     22.467     22.467     1570
SAM   D   07/22/200400:00:00    22.4195     22.467    22.4195     22.467     2827
SAM   D   07/23/200400:00:00     22.467     22.467     22.467     22.467    18944
SAM   D   07/26/200400:00:00    22.4195    22.4195    22.4195    22.4195   14294
SAM   D   07/27/200400:00:00    22.4195    22.4195    22.4195    22.4195   16288
SAM   D   07/28/200400:00:00   22.37199   22.37199   22.37199   22.37199    6283
SAM   D   07/29/200400:00:00    22.4685    22.4685    22.4685    22.4685   27582
SAM   D   07/30/200400:00:00   22.51683   22.51683    22.4685    22.4685   48379
SAM   D   08/02/200400:00:00   22.42024   22.42024   22.42024   22.42024    5576
SAM   D   08/03/200400:00:00   22.42024   22.42024   22.42024   22.42024   28446
SAM   D   08/04/200400:00:00   22.32366   22.32366   22.32366   22.32366   54741
SAM   D   08/05/200400:00:00   22.22715   22.22715   22.22715   22.22715   53563
SAM   D   08/06/200400:00:00   21.64771    21.7443   21.64771    21.7443   57223
SAM   D   08/09/200400:00:00   20.97175   20.97175   20.87517   20.87517   97859
SAM   D   08/10/200400:00:00   20.39231   21.69596   20.39231   21.69596   27347
SAM   D   08/11/200400:00:00   21.88913   21.88913   21.69596   21.69596    5890
SAM   D   08/12/200400:00:00   21.88913   21.88913   21.69596   21.69596   27504
SAM   D   08/13/200400:00:00    21.7443   21.79255    21.7443   21.79255   45410
SAM   D   08/16/200400:00:00   21.50286   21.50286   21.50286   21.50286    1570
SAM   D   08/17/200400:00:00   21.40628   21.93739   21.40628   21.93739   14450
SAM   D   08/18/200400:00:00   21.88913   21.88913   21.88913   21.88913   11529
SAM   D   08/19/200400:00:00   21.88913   22.13056   21.88913   22.13056    8686
SAM   D   08/20/200400:00:00   22.22715   22.22715   22.22715   22.22715   35844
SAM   D   08/23/200400:00:00   22.51683   22.95135   22.51683   22.95135   68235
SAM   D   08/24/200400:00:00    23.0962    23.0962    22.4685    22.4685   17278
SAM   D   08/25/200400:00:00    22.4685    22.4685    22.4685    22.4685   36693
SAM   D   08/26/200400:00:00   22.61342   22.61342   22.61342   22.61342    1193
SAM   D   08/27/200400:00:00   22.80651   22.80651    22.4685    22.4685    6660
SAM   D   08/30/200400:00:00    22.4685    22.4685    22.4685    22.4685   10822
SAM   D   08/31/200400:00:00    22.4685    22.4685    22.4685    22.4685   67731
SAM   D   09/01/200400:00:00    22.4685    22.4685   22.37199   22.37199    8765
SAM   D   09/06/200400:00:00   22.37199   22.37199   22.37199   22.37199    6315
SAM   D   09/07/200400:00:00   22.32366   22.32366   22.32366   22.32366    6283
SAM   D   09/08/200400:00:00   22.32366   22.32366   22.32366   22.32366    6675
SAM   D   09/09/200400:00:00   22.32366   22.32366   22.32366   22.32366   11796
SAM   D   09/10/200400:00:00   22.32366   22.32366   22.32366   22.32366    6597
SAM   D   09/13/200400:00:00   22.32366   22.32366    22.2754    22.2754    9581
SAM   D   09/14/200400:00:00   22.32366   22.32366   22.32366   22.32366    2670
SAM   D   09/15/200400:00:00   22.32366   22.32366   22.32366   22.32366    7587
SAM   D   09/16/200400:00:00   22.32366   22.32366   22.32366   22.32366    1586
SAM   D   09/17/200400:00:00   22.17882   22.32366   22.17882   22.32366     895
SAM   D   09/20/200400:00:00    22.2754    22.2754    22.2754    22.2754    4837
SAM   D   09/21/200400:00:00    22.2754    22.2754    22.2754    22.2754     251
SAM   D   09/22/200400:00:00   22.22715    22.2754   22.22715    22.2754    2230
SAM   D   09/23/200400:00:00   22.22715   22.32366   22.22715   22.32366     408
SAM   D   09/24/200400:00:00   22.22715   22.22715   22.22715   22.22715    2905
SAM   D   09/27/200400:00:00   22.22715   22.37199   22.22715   22.37199    5356
SAM   D   09/28/200400:00:00   22.37199   22.37199   22.37199   22.37199    1570
SAM   D   09/29/200400:00:00   22.32366   22.37199   22.32366   22.37199   11843
SAM   D   09/30/200400:00:00    22.4685    22.4685   22.32366   22.32366    6833
SAM   D   10/01/200400:00:00    22.2754    22.2754    22.2754    22.2754   11545
SAM   D   10/04/200400:00:00    22.2754   22.32366    22.2754   22.32366   26106
SAM   D   10/05/200400:00:00    22.2754    22.2754    22.2754    22.2754    8341
SAM   D   10/06/200400:00:00   22.32366   22.32366   22.32366   22.32366    8341
SAM   D   10/07/200400:00:00   22.32366   22.32366   22.32366   22.32366     313
SAM   D   10/08/200400:00:00   22.22715    22.2754   22.22715    22.2754    8969
SAM   D   10/11/200400:00:00   22.22715   22.22715   22.08223   22.08223   18095
SAM   D   10/12/200400:00:00   22.03397   22.03397   21.98572   21.98572   16382
SAM   D   10/13/200400:00:00   21.98572   22.03397   21.98572   22.03397   14765
SAM   D   10/14/200400:00:00   21.98572   21.98572   21.98572   21.98572   30457
SAM   D   10/15/200400:00:00   22.03397   22.03397   22.03397   22.03397   32798
SAM   D   10/18/200400:00:00   22.03397   22.03397   22.03397   22.03397   27456
SAM   D   10/19/200400:00:00   22.22715   22.22715   22.22715   22.22715   19194
SAM   D   10/20/200400:00:00   22.22715   22.22715   22.22715   22.22715   16335
SAM   D   10/21/200400:00:00   22.22715   22.22715   22.13056   22.13056   11325
SAM   D   10/22/200400:00:00   22.13056   22.13056   22.03397   22.03397    4241
SAM   D   10/25/200400:00:00   22.03397   22.03397   21.98572   21.98572   13979
SAM   D   10/26/200400:00:00   21.98572   21.98572   21.93739   21.93739   24331
SAM   D   10/27/200400:00:00   21.93739   21.93739   21.93739   21.93739    9974
SAM   D   10/28/200400:00:00   22.03397   22.03397   21.98572   21.98572   12064
SAM   D   10/29/200400:00:00   21.98572   21.98572   21.88913   21.88913   37494
SAM   D   11/01/200400:00:00   21.88913   21.88913   21.84088   21.84088    6518
SAM   D   11/02/200400:00:00   21.84088   21.84088   21.84088   21.84088   20529
SAM   D   11/03/200400:00:00   21.84088   21.84088   21.84088   21.84088    7540
SAM   D   11/04/200400:00:00   21.84088   21.84088   21.79255   21.79255    1131
SAM   D   11/05/200400:00:00   21.79255   21.84088   21.79255   21.84088    9425
SAM   D   11/08/200400:00:00   21.79255   21.79255   21.79255   21.79255    1414
SAM   D   11/09/200400:00:00   21.69596   21.69596   21.69596   21.69596   15236
SAM   D   11/10/200400:00:00    21.7443    21.7443   21.69596   21.69596    8607
SAM   D   11/11/200400:00:00   21.69596   21.69596   21.69596   21.69596   10241
SAM   D   11/12/200400:00:00   21.69596   21.69596   21.69596   21.69596   40604
SAM   D   11/15/200400:00:00    21.7443    21.7443    21.7443    21.7443     707
SAM   D   11/16/200400:00:00    21.7443    21.7443   21.64771   21.64771    8953
SAM   D   11/18/200400:00:00   21.59945   21.59945   21.59945   21.59945    2513
SAM   D   11/19/200400:00:00   21.35802   21.35802   21.35802   21.35802    3927
SAM   D   11/22/200400:00:00   21.45461   21.45461   21.35802   21.35802   12644
SAM   D   11/23/200400:00:00   21.40628   21.40628   21.30969   21.30969    6503
SAM   D   11/24/200400:00:00   21.30969   21.30969   21.26144   21.26144    2387
SAM   D   11/25/200400:00:00   21.26144   21.26144   21.26144   21.26144    7099
SAM   D   11/26/200400:00:00   21.26144   21.30969   21.26144   21.30969    3628
SAM   D   11/29/200400:00:00   21.35802   21.50286   21.35802   21.50286    3628
SAM   D   11/30/200400:00:00   21.26144    21.7443   21.26144    21.7443    5733
SAM   D   12/01/200400:00:00   21.98572   21.98572   21.93739   21.93739    5906
SAM   D   12/02/200400:00:00   21.59945   21.59945   21.50286   21.50286    1099
SAM   D   12/03/200400:00:00   21.79255   21.79255   21.59945   21.59945   10995
SAM   D   12/06/200400:00:00    21.7443    21.7443   21.64771   21.64771   11168
SAM   D   12/07/200400:00:00    21.7443   21.93739    21.7443   21.93739   24237
SAM   D   12/08/200400:00:00   21.55112   21.98572   21.55112   21.98572   32986
SAM   D   12/09/200400:00:00   21.98572   21.98572   21.93739   21.93739    4256
SAM   D   12/10/200400:00:00   21.93739   21.93739   21.93739   21.93739   37384
SAM   D   12/13/200400:00:00   22.17882   22.17882   21.98572   21.98572    8969
SAM   D   12/14/200400:00:00   21.98572   21.98572   21.98572   21.98572   16524
SAM   D   12/15/200400:00:00   21.98572   22.03397   21.98572   22.03397   10179
SAM   D   12/16/200400:00:00   22.08223   22.08223   22.08223   22.08223    7870
SAM   D   12/17/200400:00:00   22.08223   22.13056   22.08223   22.13056   12770
SAM   D   12/20/200400:00:00   22.13056   22.13056   22.13056   22.13056       0
SAM   D   12/21/200400:00:00   21.98572   21.98572   21.98572   21.98572   10995
SAM   D   12/22/200400:00:00   22.13056   22.22715   22.13056   22.22715   15346
SAM   D   12/23/200400:00:00   22.22715   22.22715   22.22715   22.22715    3173
SAM   D   12/24/200400:00:00   22.22715   22.22715   22.22715   22.22715   27190
SAM   D   12/27/200400:00:00   22.22715   22.22715   22.22715   22.22715   17074
SAM   D   12/28/200400:00:00   22.22715   22.22715   22.17882   22.17882    5136
SAM   D   12/29/200400:00:00   22.17882   22.17882   22.17882   22.17882   22195
SAM   D   12/30/200400:00:00   22.22715   22.22715   22.22715   22.22715   16823
SAM   D   12/31/200400:00:00   22.22715   22.70992   22.22715   22.70992   64135
SAM   D   01/04/200500:00:00   22.42024   22.42024   22.42024   22.42024   14294
SAM   D   01/05/200500:00:00   22.42024   22.42024   22.42024   22.42024     660
SAM   D   01/06/200500:00:00    22.2754    22.2754    22.2754    22.2754    6707
SAM   D   01/07/200500:00:00    22.2754    22.2754    22.2754    22.2754    5026
SAM   D   01/10/200500:00:00   22.22715   22.22715   22.22715   22.22715    4822
SAM   D   01/11/200500:00:00   22.22715   22.22715   22.22715   22.22715   14105
SAM   D   01/13/200500:00:00    22.2754    22.2754   22.22715   22.22715    5733
SAM   D   01/14/200500:00:00   22.22715   22.22715   22.22715   22.22715     236
SAM   D   01/17/200500:00:00   22.22715   22.22715   22.22715   22.22715    4884
SAM   D   01/18/200500:00:00    22.2754    22.2754    22.2754    22.2754   12488
SAM   D   01/19/200500:00:00   22.22715   22.22715   22.22715   22.22715    5261
SAM   D   01/20/200500:00:00   22.22715   22.37199   22.22715   22.37199   18456
SAM   D   01/21/200500:00:00    22.2754   22.32366    22.2754   22.32366    1680
SAM   D   01/24/200500:00:00    22.2754    22.2754    22.2754    22.2754    2026
SAM   D   01/25/200500:00:00    22.2754    22.2754   22.17882   22.17882    1727
SAM   D   01/26/200500:00:00   22.22715   22.22715   22.22715   22.22715    1979
SAM   D   01/27/200500:00:00   22.27673   22.37598   22.27673   22.37598   11199
SAM   D   01/28/200500:00:00    22.3264    22.3264    22.3264    22.3264    7587
SAM   D   01/31/200500:00:00   22.27673   22.27673   22.22715   22.22715   14827
SAM   D   02/01/200500:00:00   22.22715   22.22715   22.22715   22.22715   23262
SAM   D   02/02/200500:00:00    22.3264    22.3264    22.3264    22.3264      15
SAM   D   02/03/200500:00:00    22.3264    22.3264   22.22715   22.22715    4507
SAM   D   02/04/200500:00:00   22.22715   22.72338   22.22715   22.72338    1633
SAM   D   02/14/200500:00:00   22.47523   22.47523   22.37598   22.37598    3612
SAM   D   02/15/200500:00:00   22.37598   22.37598   22.37598   22.37598    7555
SAM   D   02/16/200500:00:00   22.42564   22.42564   22.42564   22.42564      15
SAM   D   02/17/200500:00:00   22.47523   22.47523    22.3264    22.3264    5513
SAM   D   02/18/200500:00:00   22.52489   22.52489    22.3264    22.3264    4618
SAM   D   02/21/200500:00:00    22.3264    22.3264    22.3264    22.3264       0
SAM   D   02/22/200500:00:00   22.37598   22.37598    22.3264    22.3264    6958
SAM   D   02/23/200500:00:00   22.37598   22.37598   22.37598   22.37598    4712
SAM   D   02/24/200500:00:00    22.3264   22.42564    22.3264   22.42564    8529
SAM   D   02/25/200500:00:00   22.47523   22.47523   22.47523   22.47523   11938
SAM   D   02/28/200500:00:00   22.52489   22.52489   22.52489   22.52489    1099
SAM   D   03/01/200500:00:00   22.57447   22.62413   22.57447   22.62413   15409
SAM   D   03/02/200500:00:00   22.67372   22.67372   22.67372   22.67372   14309
SAM   D   03/03/200500:00:00   22.67372   22.67372   22.67372   22.67372   24770
SAM   D   03/04/200500:00:00   22.67372   22.67372   22.67372   22.67372   10053
SAM   D   03/07/200500:00:00   22.67372   22.67372   22.67372   22.67372    1099
SAM   D   03/08/200500:00:00   22.52489   22.52489   22.52489   22.52489    1727
SAM   D   03/09/200500:00:00   22.47523   22.47523   22.47523   22.72338    1586
SAM   D   03/10/200500:00:00   22.47523   22.47523   22.47523   22.47523      15
SAM   D   03/11/200500:00:00   22.47523   22.52489   22.47523   22.52489    8105
SAM   D   03/14/200500:00:00   22.52489   22.52489   22.52489   22.52489    4005
SAM   D   03/15/200500:00:00   22.62413   22.62413   22.62413   22.62413   31415
SAM   D   03/16/200500:00:00   22.62413   22.67372   22.62413   22.67372    4728
SAM   D   03/17/200500:00:00   22.67372   22.67372   22.57447   22.57447    6298
SAM   D   03/18/200500:00:00   22.57447   22.62413   22.57447   22.62413   20341
SAM   D   03/21/200500:00:00   22.62413   22.92187   22.62413   22.92187   77769
SAM   D   03/22/200500:00:00   22.92187   22.92187   22.87221   22.87221   13602
SAM   D   03/23/200500:00:00   22.92187   22.92187   22.92187   22.92187   46290
SAM   D   03/24/200500:00:00   22.97145   23.71584   22.97145   23.71584   99540
SAM   D   03/25/200500:00:00   23.86475   23.86475   23.46776   23.46776   52825
SAM   D   03/28/200500:00:00   23.21961   23.21961   23.02112   23.02112   13587
SAM   D   03/29/200500:00:00   22.82263   22.97145   22.82263   22.97145    1382
SAM   D   03/30/200500:00:00   22.97145   23.02112   22.97145   23.02112    6094
SAM   D   03/31/200500:00:00   23.02112   23.21961   23.02112   23.21961   46652
SAM   D   04/01/200500:00:00   23.21961   23.21961    23.0707    23.0707     424
SAM   D   04/04/200500:00:00   23.61659   23.61659    23.0707    23.0707    2089
SAM   D   04/05/200500:00:00   23.21961   23.21961   23.12036   23.12036   12488
SAM   D   04/06/200500:00:00   23.16994   23.16994   23.12036   23.12036    6456
SAM   D   04/07/200500:00:00   23.12036   23.12036   23.12036   23.12036    2984
SAM   D   04/08/200500:00:00   23.12036   23.12036   23.12036   23.12036   49401
SAM   D   04/11/200500:00:00   23.02112   23.12036   23.02112   23.12036     801
SAM   D   04/12/200500:00:00   23.36852   23.36852   23.12036   23.12036    2026
SAM   D   04/13/200500:00:00   22.97145   23.02112   22.97145   23.02112    3502
SAM   D   04/14/200500:00:00   23.02112   23.02112   23.02112   23.02112   22305
SAM   D   04/15/200500:00:00   22.97145   22.97145   22.97145   22.97145   19870
SAM   D   04/18/200500:00:00   22.97145   23.02112   22.97145   23.02112   31179
SAM   D   04/19/200500:00:00   22.97145   22.97145   22.97145   22.97145    4743
SAM   D   04/20/200500:00:00   22.97145   22.97145   22.97145   22.97145   12644
SAM   D   04/21/200500:00:00    23.0707    23.0707    23.0707    23.0707      15
SAM   D   04/22/200500:00:00    23.0707    23.0707   22.97145   22.97145    5796
SAM   D   04/25/200500:00:00   22.97145   22.97145   22.97145   22.97145    2371
SAM   D   04/26/200500:00:00   23.02112   23.02112   23.02112   23.02112   14137
SAM   D   04/27/200500:00:00   23.02112   23.02112   23.02112   23.02112       0
SAM   D   04/28/200500:00:00   22.87221   22.97145   22.87221   22.97145   24127
SAM   D   04/29/200500:00:00   23.02112   23.02112   23.02112   23.02112   20184
SAM   D   05/04/200500:00:00   23.02112   23.02112   23.02112   23.02112    1414
SAM   D   05/05/200500:00:00   23.02112   23.02112   23.02112   23.02112   11325
SAM   D   05/06/200500:00:00   23.02112   23.02112   23.02112   23.02112     785
SAM   D   05/09/200500:00:00    23.0707    23.0707    23.0707    23.0707    1570
SAM   D   05/10/200500:00:00   22.97145    23.0707   22.97145    23.0707     911
SAM   D   05/11/200500:00:00   22.87221   23.02112   22.87221   23.02112    1429
SAM   D   05/12/200500:00:00   22.97145   22.97145   22.97145   22.97145    1209
SAM   D   05/13/200500:00:00    23.0707    23.0707    23.0707    23.0707      94
SAM   D   05/16/200500:00:00   22.92187   22.92187   22.92187   22.92187     502
SAM   D   05/17/200500:00:00   22.82263   22.82263   22.82263   22.82263    1099
SAM   D   05/18/200500:00:00   22.82263   22.82263   22.77296   22.77296    1570
SAM   D   05/19/200500:00:00   22.77296   22.97145   22.77296   22.97145    3723
SAM   D   05/20/200500:00:00   22.97145   22.97145   22.97145   22.97145   28368
SAM   D   05/23/200500:00:00   22.97145   23.02112   22.97145   23.02112    8356
SAM   D   05/24/200500:00:00   23.02112   23.02112   23.02112   23.02112    3628
SAM   D   05/25/200500:00:00   23.02112   23.02112   23.02112   23.02112    4712
SAM   D   05/26/200500:00:00   23.02112    23.0707   23.02112    23.0707    9550
SAM   D   05/27/200500:00:00   23.21961   23.21961   23.21961   23.21961   13713
SAM   D   05/30/200500:00:00   23.16994   23.36852   23.16994   23.36852    1586
SAM   D   05/31/200500:00:00   23.21961   23.36852   23.21961   23.36852   22540
SAM   D   06/01/200500:00:00   23.36852   23.36852   23.36852   23.36852    4712
SAM   D   06/02/200500:00:00   23.36852   23.36852   23.36852   23.36852   22587
SAM   D   06/03/200500:00:00    23.4181    23.4181    23.4181    23.4181    7335
SAM   D   06/06/200500:00:00    23.4181    23.4181    23.4181    23.4181    2042
SAM   D   06/07/200500:00:00   23.36852   23.36852   23.36852   23.36852    8796
SAM   D   06/08/200500:00:00   23.36852    23.4181   23.36852    23.4181   30300
SAM   D   06/09/200500:00:00    23.4181    23.4181    23.4181    23.4181    9581
SAM   D   06/10/200500:00:00   23.31885    23.4181   23.31885    23.4181   21048
SAM   D   06/13/200500:00:00    23.4181    23.4181    23.4181    23.4181   10288
SAM   D   06/14/200500:00:00    23.4181    23.4181    23.4181    23.4181      15
SAM   D   06/15/200500:00:00    23.4181    23.4181    23.4181    23.4181   37855
SAM   D   06/16/200500:00:00   23.46776   23.46776   23.46776   23.46776      15
SAM   D   06/17/200500:00:00   23.46776   23.46776   23.46776   23.46776       0
SAM   D   06/20/200500:00:00   23.46776   23.46776   23.46776   23.46776   27488
SAM   D   06/21/200500:00:00   23.46776   23.46776   23.46776   23.46776   35028
SAM   D   06/22/200500:00:00   23.46776   23.46776   23.46776   23.46776   73826
SAM   D   06/23/200500:00:00   23.46776   23.46776   23.46776   23.46776     785
SAM   D   06/24/200500:00:00   23.46776   23.46776   23.31885   23.31885    2796
SAM   D   06/27/200500:00:00   23.31885   23.31885   23.26919   23.26919   11482
SAM   D   06/28/200500:00:00   23.21961   23.21961   23.21961   23.21961     973
SAM   D   06/29/200500:00:00   23.16994   23.31885   23.16994   23.31885    2057
SAM   D   06/30/200500:00:00   23.46776   23.46776   23.46776   23.46776      15
SAM   D   07/01/200500:00:00   23.26919   23.26919   23.26919   23.26919     313
SAM   D   07/04/200500:00:00   23.26919    23.4181   23.26919    23.4181     942
SAM   D   07/05/200500:00:00    23.4181    23.4181    23.4181    23.4181    6377
SAM   D   07/06/200500:00:00    23.4181    23.4181   23.31885   23.31885    4743
SAM   D   07/07/200500:00:00   23.31885   23.31885   23.31885   23.31885    3770
SAM   D   07/08/200500:00:00    23.4181    23.4181   23.31885   23.31885    1680
SAM   D   07/11/200500:00:00   23.31885    23.4181   23.31885    23.4181    4507
SAM   D   07/12/200500:00:00   23.31885   23.31885   23.26919   23.26919   17357
SAM   D   07/13/200500:00:00   23.26919    23.4181   23.26919    23.4181     360
SAM   D   07/14/200500:00:00    23.4181    23.4181   23.31885   23.31885     471
SAM   D   07/15/200500:00:00   23.31885   23.31885   23.26919   23.26919   15079
SAM   D   07/18/200500:00:00   23.26919   23.26919   23.21961   23.21961   18691
SAM   D   07/19/200500:00:00   23.21961   23.21961   23.21961   23.21961    7146
SAM   D   07/20/200500:00:00    23.0707    23.0707    23.0707    23.0707    1256
SAM   D   07/21/200500:00:00    23.0707    23.0707    23.0707    23.0707   16964
SAM   D   07/22/200500:00:00    23.0707    23.0707    23.0707    23.0707    1947
SAM   D   07/25/200500:00:00   22.82263    23.0707   22.82263    23.0707     408
SAM   D   07/26/200500:00:00    23.0707    23.4181    23.0707    23.4181    1665
SAM   D   07/27/200500:00:00   23.02112   23.16994   23.02112   23.16994    1037
SAM   D   07/28/200500:00:00   23.16994   23.16994   23.16994   23.16994     157
SAM   D   07/29/200500:00:00    23.0707   23.21961    23.0707   23.21961     549
SAM   D   08/01/200500:00:00   23.16994   23.16994   23.16994   23.16994    7853
SAM   D   08/02/200500:00:00   23.16994   23.16994   23.16994   23.16994       0
SAM   D   08/03/200500:00:00   23.21961   23.21961   23.21961   23.21961    3895
SAM   D   08/04/200500:00:00   23.21961    23.4181   23.21961    23.4181    2010
SAM   D   08/05/200500:00:00   23.26919   23.46776   23.26919   23.46776    3753
SAM   D   08/08/200500:00:00   23.46776   23.46776   23.46776   23.46776       0
SAM   D   08/09/200500:00:00   23.46776   23.46776   23.46776   23.46776    5702
SAM   D   08/10/200500:00:00    23.4181    23.4181    23.4181    23.4181    6362
SAM   D   08/11/200500:00:00   23.51892   23.51892   23.51892   23.51892    1885
SAM   D   08/12/200500:00:00   23.36769   23.51892   23.36769   23.51892     110
SAM   D   08/15/200500:00:00    23.4181    23.4181   23.31728   23.31728     864
SAM   D   08/16/200500:00:00   23.31728   23.31728   23.31728   23.31728        0
SAM   D   08/17/200500:00:00   23.31728   23.31728   23.31728   23.31728      157
SAM   D   08/18/200500:00:00   23.16604   23.21645   23.16604   23.21645    10162
SAM   D   08/19/200500:00:00   23.21645   23.21645   23.16604   23.16604     3282
SAM   D   08/22/200500:00:00    23.0148   23.06522    23.0148   23.06522     2969
SAM   D   08/23/200500:00:00   23.06522   23.06522   23.06522   23.06522     1570
SAM   D   08/24/200500:00:00   23.21645   23.21645   23.21645   23.21645     2042
SAM   D   08/25/200500:00:00   23.26686   23.26686   23.21645   23.21645     4288
SAM   D   08/26/200500:00:00   23.26686   23.26686   23.26686   23.26686     1759
SAM   D   08/29/200500:00:00   23.36769   24.02304   23.36769   24.02304     4807
SAM   D   08/30/200500:00:00   24.02304   24.02304   24.02304   24.02304    53940
SAM   D   08/31/200500:00:00   24.02304   24.02304    23.8214    23.8214    27379
SAM   D   09/01/200500:00:00   23.87181   23.87181   23.87181   23.87181     9063
SAM   D   09/05/200500:00:00   23.72057   24.02304   23.72057   24.02304      549
SAM   D   09/06/200500:00:00    23.8214   24.02304    23.8214   24.02304     6911
SAM   D   09/07/200500:00:00   24.02304   24.02304   24.02304   24.02304    19792
SAM   D   09/08/200500:00:00    24.2751    24.2751   24.07345   24.07345    20216
SAM   D   09/09/200500:00:00   24.02304   24.02304   24.02304   24.02304    18944
SAM   D   09/12/200500:00:00   23.92222   24.02304   23.92222   24.02304    38342
SAM   D   09/13/200500:00:00   24.02304   24.02304   24.02304   24.02304    31792
SAM   D   09/14/200500:00:00   24.02304   24.02304   24.02304   24.02304    63239
SAM   D   09/15/200500:00:00    24.2751    24.2751   24.22469   24.22469    40667
SAM   D   09/16/200500:00:00   24.52716   24.52716    24.2751    24.2751    67731
SAM   D   09/19/200500:00:00    24.2751   24.62799    24.2751   24.62799    63758
SAM   D   09/20/200500:00:00   25.63622   25.63622   25.63622   25.63622   120745
SAM   D   09/21/200500:00:00   25.63622   25.63622   24.57757   24.57757    26169
SAM   D   09/22/200500:00:00   24.57757   25.03128   24.57757   25.03128    30065
SAM   D   09/23/200500:00:00   25.03128   25.03128   24.72881   24.72881    63239
SAM   D   09/26/200500:00:00   24.72881   24.72881   24.62799   24.62799    14497
SAM   D   09/27/200500:00:00   24.77922   24.77922   24.52716   24.52716    26169
SAM   D   09/28/200500:00:00   24.57757    24.6784   24.57757    24.6784    30849
SAM   D   09/29/200500:00:00   24.62799   24.62799   24.62799   24.62799     2639
SAM   D   09/30/200500:00:00   25.63622   25.63622   25.63622   25.63622    49730
SAM   D   10/03/200500:00:00   26.49323   26.49323   25.63622   25.63622    84758
SAM   D   10/04/200500:00:00   25.63622   25.63622   25.63622   25.63622    93193
SAM   D   10/05/200500:00:00   26.03952   26.03952   26.03952   26.03952    75664
SAM   D   10/06/200500:00:00   26.14034   26.34199   26.14034   26.34199    88151
SAM   D   10/07/200500:00:00   26.74528    26.7957   26.74528    26.7957   109892
SAM   D   10/10/200500:00:00    26.7957    26.7957    26.7957    26.7957    37965
SAM   D   10/11/200500:00:00    26.7957    26.7957    26.7957    26.7957    34698
SAM   D   10/12/200500:00:00   26.99734   26.99734   26.99734   26.99734    15628
SAM   D   10/13/200500:00:00   28.10649   28.10649   28.10649   28.10649   237485
SAM   D   10/14/200500:00:00   28.30813   28.50978   28.30813   28.50978    40997
SAM   D   10/17/200500:00:00   29.56843   29.56843   29.56843   29.56843    30645
SAM   D   10/18/200500:00:00   29.56843   29.56843   29.56843   29.56843    42222
SAM   D   10/19/200500:00:00   28.81225   29.06431   28.81225   29.06431   105194
SAM   D   10/20/200500:00:00   29.06431   29.06431   29.06431   29.06431   126604
SAM   D   10/21/200500:00:00   29.06431   29.06431    29.0139    29.0139    52213
SAM   D   10/24/200500:00:00   29.06431   29.06431   29.06431   29.06431    91717
SAM   D   10/25/200500:00:00   29.06431   29.06431   29.06431   29.06431    92424
SAM   D   10/26/200500:00:00   29.06431   29.06431   28.81225   28.81225   104802
SAM   D   10/27/200500:00:00   28.81225   28.81225   28.81225   28.81225    50752
SAM   D   10/28/200500:00:00   29.06431   29.06431   29.06431   29.06431    57788
SAM   D   10/31/200500:00:00   29.26596   29.36678   29.26596   29.36678    98236
SAM   D   11/01/200500:00:00   29.51802   29.51802   29.46761   29.46761    63946
SAM   D   11/02/200500:00:00   29.46761   29.56843   29.46761   29.56843    95581
SAM   D   11/03/200500:00:00   30.57667   30.57667   30.32461   30.32461    77345
SAM   D   11/04/200500:00:00   30.32461   30.32461   29.82049   29.82049    46888
SAM   D   11/07/200500:00:00   29.82049   29.82049   29.82049   29.82049    75899
SAM   D   11/08/200500:00:00   29.82049   29.82049   29.56843   29.56843    86643
SAM   D   11/09/200500:00:00   29.56843   29.56843   29.46761   29.46761    43369
SAM   D   11/10/200500:00:00   29.51802   29.51802   29.31637   29.31637    44830
SAM   D   11/11/200500:00:00   29.06431   29.06431   29.06431   29.06431    48144
SAM   D   11/14/200500:00:00   29.26596   29.26596   29.16513   29.16513    44782
SAM   D   11/15/200500:00:00   29.16513   29.16513   29.06431   29.06431    36960
SAM   D   11/16/200500:00:00   28.81225   28.81225   28.81225   28.81225     2780
SAM   D   11/17/200500:00:00   28.81225   28.91308   28.81225   28.91308    72789
SAM   D   11/18/200500:00:00   28.91308   28.91308   28.91308   28.91308    25053
SAM   D   11/21/200500:00:00   28.81225   28.81225   28.76184   28.76184     8294
SAM   D   11/22/200500:00:00   28.61061   28.61061   28.50978   28.50978    32012
SAM   D   11/23/200500:00:00   28.50978   28.50978    28.1569    28.1569    54741
SAM   D   11/24/200500:00:00   27.55196   27.55196   27.55196   27.55196    86392
SAM   D   11/25/200500:00:00   27.80402   28.30813   27.80402   28.30813    28619
SAM   D   11/28/200500:00:00   28.30813   28.30813   28.25772   28.25772    33410
SAM   D   11/29/200500:00:00   27.55196   28.05607   27.55196   28.05607    25556
SAM   D   11/30/200500:00:00   28.30813   28.30813   28.30813   28.30813    40085
SAM   D   12/01/200500:00:00   28.45937   28.50978   28.45937   28.50978    19477
SAM   D   12/02/200500:00:00   28.76184   28.76184   28.61061   28.61061    11074
SAM   D   12/05/200500:00:00   28.56019   28.56019   28.56019   28.56019    30300
SAM   D   12/06/200500:00:00   28.56019   28.56019   28.56019   28.56019    13383
SAM   D   12/07/200500:00:00   28.56019   28.56019   28.30813   28.30813    17671
SAM   D   12/08/200500:00:00   28.30813   28.30813   28.25772   28.25772    36756
SAM   D   12/09/200500:00:00   28.30813   28.35855   28.30813   28.35855    10775
SAM   D   12/12/200500:00:00   28.30813   28.30813   28.30813   28.30813    18535
SAM   D   12/13/200500:00:00   28.30813   28.30813   28.05607   28.05607     8435
SAM   D   12/14/200500:00:00   28.05607   28.05607   28.05607   28.05607    14765
SAM   D   12/15/200500:00:00   28.05607   28.05607   28.05607   28.05607    16022
SAM   D   12/16/200500:00:00   28.30813   28.30813   28.30813   28.30813     7304
SAM   D   12/19/200500:00:00   28.20731   28.20731   28.05607   28.05607    36033
SAM   D   12/20/200500:00:00   28.20731   28.20731   28.05607   28.05607    37211
SAM   D   12/21/200500:00:00   28.05607   28.05607   28.05607   28.05607     5890
SAM   D   12/22/200500:00:00   28.00566   28.00566   27.95525   27.95525     7225
SAM   D   12/23/200500:00:00   28.05607   28.05607   28.05607   28.05607    28902
SAM   D   12/26/200500:00:00   28.05607   28.25772   28.05607   28.25772    34887
SAM   D   12/27/200500:00:00   28.25772   28.25772   28.20731   28.20731    25070
SAM   D   12/28/200500:00:00   28.20731   28.20731   28.05607   28.05607    14294
SAM   D   12/29/200500:00:00   28.05607   28.10649   28.05607   28.10649     6173
SAM   D   12/30/200500:00:00   28.10649   28.10649   28.05607   28.05607     5184
SAM   D   01/03/200600:00:00   27.85443   28.00566   27.85443   28.00566    10005
SAM   D   01/04/200600:00:00   27.90484   27.90484   27.90484   27.90484     3455
SAM   D   01/05/200600:00:00   27.90484   27.95525   27.90484   27.95525    13351
SAM   D   01/06/200600:00:00   28.05607   28.05607   28.00566   28.00566    16665
SAM   D   01/09/200600:00:00   28.00566   28.00566   27.95525   27.95525     4743
SAM   D   01/10/200600:00:00   27.95525   28.00566   27.95525   28.00566     4696
SAM   D   01/11/200600:00:00   27.95525   27.95525   27.95525   27.95525    24661
SAM   D   01/12/200600:00:00   27.95525    28.1569   27.95525    28.1569    34588
SAM   D   01/13/200600:00:00    29.0139   29.06431    29.0139   29.06431    50123
SAM   D   01/17/200600:00:00   29.31637   29.46761   29.31637   29.46761    91796
SAM   D   01/18/200600:00:00   29.57051   29.62192   29.57051   29.62192    44892
SAM   D   01/19/200600:00:00   29.57051   29.57051   29.57051   29.57051    49463
SAM   D   01/20/200600:00:00   29.32351   29.32351   29.26181   29.26181    13996
SAM   D   01/23/200600:00:00   29.26181   29.26181   29.26181   29.26181    19571
SAM   D   01/24/200600:00:00   29.13831   29.26181   29.13831   29.26181    38279
SAM   D   01/25/200600:00:00   29.26181   29.26181   29.26181   29.26181    30190
SAM   D   01/26/200600:00:00   29.26181   29.32351   29.26181   29.32351    47924
SAM   D   01/27/200600:00:00   29.44701   29.44701    29.3853    29.3853    13996
SAM   D   02/06/200600:00:00   29.57051   29.87912   29.57051   29.87912    54867
SAM   D   02/07/200600:00:00   30.49652   31.17555   30.49652   31.17555    88245
SAM   D   02/08/200600:00:00   32.28677   32.28677   32.28677   32.28677   126227
SAM   D   02/09/200600:00:00   32.28677   32.34856   32.28677   32.34856   140569
SAM   D   02/10/200600:00:00   32.34856   32.34856   32.34856   32.34856    78287
SAM   D   02/13/200600:00:00   32.28677   32.34856   32.28677   32.34856    80187
SAM   D   02/14/200600:00:00   32.34856   32.78067   32.34856   32.78067    75648
SAM   D   02/15/200600:00:00   33.58319   33.89189   33.58319   33.89189    47342
SAM   D   02/16/200600:00:00   34.20059   34.20059   34.20059   34.20059    62721
SAM   D   02/17/200600:00:00   35.12661   35.12661   34.81791   34.81791   181990
SAM   D   02/20/200600:00:00   36.05263   36.36124   36.05263   36.36124   135306
SAM   D   02/21/200600:00:00   36.97864   37.59596   36.97864   37.59596   193472
SAM   D   02/22/200600:00:00   37.59596   37.59596   37.59596   37.59596   259256
SAM   D   02/23/200600:00:00   37.59596   38.21328   37.59596   38.21328   113692
SAM   D   02/24/200600:00:00   39.13929   39.75669   39.13929   39.75669   135479
SAM   D   02/27/200600:00:00   40.68271   40.99133   40.68271   40.99133   187802
SAM   D   02/28/200600:00:00   40.99133   40.99133   40.99133   40.99133   159779
SAM   D   03/01/200600:00:00   40.99133   40.99133   40.99133   40.99133   222405
SAM   D   03/02/200600:00:00   41.60873   42.22604   41.60873   42.22604   232946
SAM   D   03/03/200600:00:00   42.53474   42.53474   40.37401   40.37401   111226
SAM   D   03/06/200600:00:00   41.60873   41.91734   41.60873   41.91734   194603
SAM   D   03/07/200600:00:00   42.22604   42.22604   42.22604   42.22604   123039
SAM   D   03/08/200600:00:00   42.53474   42.84336   42.53474   42.84336   123541
SAM   D   03/09/200600:00:00   44.07808   44.07808   43.76938   43.76938    94105
SAM   D   03/10/200600:00:00   45.00409   45.00409   44.69539   44.69539   233291
SAM   D   03/13/200600:00:00   46.23881   46.54743   46.23881   46.54743   179822
SAM   D   03/14/200600:00:00   48.39946   48.39946   47.78215   47.78215   162858
SAM   D   03/15/200600:00:00   48.70816   48.70816   48.09085   48.09085   190252
SAM   D   03/16/200600:00:00   47.78215   47.78215   47.47345   47.47345   195326
SAM   D   03/17/200600:00:00   47.47345   49.01686   47.47345   49.01686   108603
SAM   D   03/20/200600:00:00    50.2515    50.2515    50.2515    50.2515   144244
SAM   D   03/21/200600:00:00    50.2515    50.2515   49.63418   49.63418   100215
SAM   D   03/22/200600:00:00   49.63418   49.63418   48.09085   48.09085   135730
SAM   D   03/23/200600:00:00   47.78215   47.78215   46.85613   46.85613    83612
SAM   D   03/24/200600:00:00   46.54743   46.54743   46.54743   46.54743    96430
SAM   D   03/27/200600:00:00   47.16483   48.39946   47.16483   48.39946    59029
SAM   D   03/28/200600:00:00   49.32548   49.32548   48.39946   48.39946    70308
SAM   D   03/29/200600:00:00   48.39946   48.39946   47.78215   47.78215   142484
SAM   D   03/30/200600:00:00   48.39946   49.94288   48.39946   49.94288   144872
SAM   D   03/31/200600:00:00    50.5602   51.48621    50.5602   51.48621   169644
SAM   D   04/03/200600:00:00   51.79491   53.02954   51.79491   53.02954   137050
SAM   D   04/04/200600:00:00   53.02954   53.02954   50.86889   50.86889   197211
SAM   D   04/05/200600:00:00   51.48621   52.41223   51.48621   52.41223   185838
SAM   D   04/06/200600:00:00   53.02954   53.02954   52.72093   52.72093   140175
SAM   D   04/07/200600:00:00   53.02954   53.02954   53.02954   53.02954   163188
SAM   D   04/10/200600:00:00   53.02954   53.02954   52.10353   52.10353   290279
SAM   D   04/11/200600:00:00   52.10353   52.10353   51.48621   51.48621   116630
SAM   D   04/12/200600:00:00   52.41223   52.41223   52.41223   52.41223   119096
SAM   D   04/13/200600:00:00   53.33825   54.57296   53.33825   54.57296   172015
SAM   D   04/14/200600:00:00   57.04231   57.04231   57.04231   57.04231   225202
SAM   D   04/17/200600:00:00   59.51167   59.51167   59.51167   59.51167   181189
SAM   D   04/18/200600:00:00   62.28971   62.28971    61.3637    61.3637   336679
SAM   D   04/19/200600:00:00   60.74638   60.74638   60.12907   60.12907   130484
SAM   D   04/20/200600:00:00   60.12907   60.12907   59.51167   59.51167   210217
SAM   D   04/21/200600:00:00   59.51167   60.74638   59.51167   60.74638   219751
SAM   D   04/24/200600:00:00   60.74638   62.28971   60.74638   62.28971   195530
SAM   D   04/25/200600:00:00   65.06776   65.06776   64.45045   64.45045   153009
SAM   D   04/26/200600:00:00   64.45045   64.45045   63.21573   63.21573   164758
SAM   D   04/27/200600:00:00   63.21573   63.21573   60.43768   60.43768   196378
SAM   D   04/28/200600:00:00   60.74638   62.59842   60.74638   62.59842   156921
SAM   D   05/03/200600:00:00   63.83313   65.06776   63.83313   65.06776   209227
SAM   D   05/04/200600:00:00   63.83313   63.83313   63.52443   63.52443   151219
SAM   D   05/05/200600:00:00   63.21573   63.21573   62.59842   62.59842   118781
SAM   D   05/08/200600:00:00    61.9811    61.9811    61.3637    61.3637   174104
SAM   D   05/09/200600:00:00   58.58565   58.58565   58.58565   58.58565    34839
SAM   D   05/10/200600:00:00    56.1163    56.1163    56.1163    56.1163     6833
SAM   D   05/11/200600:00:00    56.1163   58.58565    56.1163   58.58565   318883
SAM   D   05/12/200600:00:00   61.05508   61.05508   61.05508   61.05508    45207
SAM   D   05/15/200600:00:00   63.83313   63.83313    61.9811    61.9811   252753
SAM   D   05/16/200600:00:00    61.9811    61.9811   59.20304   59.20304   186891
SAM   D   05/17/200600:00:00    61.9811    61.9811    61.3637    61.3637   141730
SAM   D   05/18/200600:00:00   60.12907   60.12907   59.82037   59.82037    79433
SAM   D   05/19/200600:00:00   59.82037    61.3637   59.82037    61.3637    76968
SAM   D   05/22/200600:00:00   60.12907   60.12907   60.12907   60.12907   103042
SAM   D   05/23/200600:00:00   59.20304   59.20304   58.89435   58.89435    58024
SAM   D   05/24/200600:00:00   60.12907   60.74638   60.12907   60.74638    89314
SAM   D   05/25/200600:00:00   60.74638   60.74638   60.43768   60.43768   148124
SAM   D   05/26/200600:00:00   60.74638   60.74638   60.74638   60.74638   142925
SAM   D   05/29/200600:00:00   61.05508   61.05508   60.43768   60.43768    67166
SAM   D   05/30/200600:00:00   58.89435   58.89435   58.89435   58.89435   133940
SAM   D   05/31/200600:00:00   59.51167   59.51167   59.51167   59.51167    81020
SAM   D   06/01/200600:00:00   59.51167   60.12907   59.51167   60.12907    73245
SAM   D   06/02/200600:00:00   61.05508    61.3637   61.05508    61.3637   134019
SAM   D   06/05/200600:00:00   62.28971   62.28971   62.28971   62.28971   107488
SAM   D   06/06/200600:00:00   62.59842   62.59842    61.9811    61.9811    84287
SAM   D   06/07/200600:00:00    61.3637    61.3637    61.3637    61.3637    63349
SAM   D   06/08/200600:00:00    61.3637    61.3637    61.3637    61.3637    35264
SAM   D   06/09/200600:00:00   61.05508    61.3637   61.05508    61.3637    60271
SAM   D   06/12/200600:00:00    61.3637    61.9811    61.3637    61.9811    66050
SAM   D   06/13/200600:00:00    61.9811   62.28971    61.9811   62.28971    97027
SAM   D   06/14/200600:00:00    61.9811    61.9811    61.6724    61.6724    44939
SAM   D   06/15/200600:00:00    61.6724    61.6724    61.3637    61.3637    33237
SAM   D   06/16/200600:00:00   61.05508   61.05508   59.82037   59.82037    71045
SAM   D   06/19/200600:00:00   60.12907   60.12907   59.51167   59.51167    51317
SAM   D   06/20/200600:00:00   59.51167   59.51167   59.20304   59.51167    75978
SAM   D   06/21/200600:00:00   58.89435   58.89435   57.96833   57.96833   147134
SAM   D   06/22/200600:00:00   57.96833   60.43768   57.96833   60.43768    80941
SAM   D   06/23/200600:00:00   60.43768   60.43768   59.20304   60.12907    49197
SAM   D   06/26/200600:00:00   59.51167   60.12907   58.89435   58.89435    30913
SAM   D   06/27/200600:00:00   58.89435   58.89435   58.89435   58.89435    30284
SAM   D   06/28/200600:00:00   59.39265   59.39265   59.39265   59.39265    22116
SAM   D   06/29/200600:00:00   59.70409   59.70409   59.70409   59.70409    22210
SAM   D   06/30/200600:00:00   60.01553   60.01553   59.70409   59.70409    47484
SAM   D   07/03/200600:00:00   59.70409   59.70409   59.08121   59.08121    20844
SAM   D   07/04/200600:00:00   59.08121   59.08121   58.76977   58.76977    49055
SAM   D   07/05/200600:00:00   58.76977   58.76977   58.45833   58.45833    17089
SAM   D   07/06/200600:00:00   58.14689   58.76977   58.14689   58.76977    40008
SAM   D   07/07/200600:00:00   59.08121   59.70409   59.08121   59.70409    26342
SAM   D   07/10/200600:00:00   60.63842   60.63842   59.39265   59.39265    35295
SAM   D   07/11/200600:00:00   59.70409   59.70409   58.76977   58.76977     8733
SAM   D   07/12/200600:00:00   59.39265   59.39265   59.08121   59.08121    19289
SAM   D   07/13/200600:00:00   59.08121   59.08121   58.76977   58.76977    16053
SAM   D   07/14/200600:00:00   58.45833   59.08121   58.45833   59.08121    50170
SAM   D   07/17/200600:00:00   59.08121   59.08121   58.76977   59.08121    45238
SAM   D   07/18/200600:00:00   59.08121   59.08121   58.76977   58.76977    35154
SAM   D   07/19/200600:00:00   58.45833   58.45833   56.27825   56.27825    54317
SAM   D   07/20/200600:00:00   56.27825   58.76977   56.27825   58.76977    49699
SAM   D   07/21/200600:00:00   58.45833   58.45833   57.52401   57.52401    65407
SAM   D   07/24/200600:00:00   57.83545   57.83545   56.27825   56.27825    35216
SAM   D   07/25/200600:00:00   55.03248   55.03248   53.78672   53.78672   105775
SAM   D   07/26/200600:00:00   53.16384   53.47528   53.16384   53.16384    61307
SAM   D   07/27/200600:00:00   52.54096   53.47528   52.54096   53.47528    49322
SAM   D   07/28/200600:00:00   53.47528   53.47528   52.54096   52.54096    40557
SAM   D   07/31/200600:00:00   51.60664   51.60664   50.67231   50.67231    67402
SAM   D   08/01/200600:00:00   48.80367   48.80367   48.49223   48.49223    84476
SAM   D   08/02/200600:00:00   46.31215   46.93503   46.31215   46.93503   101016
SAM   D   08/03/200600:00:00   49.11511   49.11511   49.11511   49.11511    52290
SAM   D   08/04/200600:00:00    51.2952    51.2952   50.67231   50.67231   194210
SAM   D   08/07/200600:00:00   49.42655   49.42655   48.49223   48.49223   162952
SAM   D   08/08/200600:00:00   49.11511   50.36087   49.11511   50.36087    79716
SAM   D   08/09/200600:00:00   49.42655    51.2952   49.42655   50.98376   117620
SAM   D   08/10/200600:00:00   51.60664   51.60664   51.60664   51.60664    78617
SAM   D   08/11/200600:00:00   53.78672   53.78672   53.78672   53.78672    96916
SAM   D   08/14/200600:00:00   55.65536   56.27825   55.65536   56.27825   125159
SAM   D   08/15/200600:00:00   55.65536   55.65536    54.4096   55.65536   102194
SAM   D   08/16/200600:00:00   56.90113   58.14689   56.90113   58.14689   213469
SAM   D   08/17/200600:00:00   58.14689   58.14689   57.52401   58.14689   153543
SAM   D   08/18/200600:00:00   60.63842   60.63842   60.63842   60.63842   182214
SAM   D   08/21/200600:00:00   63.12994   63.12994   63.12994   63.12994   147355
SAM   D   08/22/200600:00:00   63.12994   63.12994   63.12994   63.12994   267107
SAM   D   08/23/200600:00:00   61.46893   63.12994   61.46893   63.12994   180329
SAM   D   08/24/200600:00:00   63.96045   63.96045    63.5452    63.5452    88592
SAM   D   08/25/200600:00:00    63.5452    63.5452   63.12994    63.5452    78943
SAM   D   08/28/200600:00:00    63.5452    63.5452   63.12994    63.5452    45038
SAM   D   08/29/200600:00:00    63.5452    64.3757    63.5452    64.3757    74278
SAM   D   08/30/200600:00:00   65.62147   66.03672   65.62147   66.03672   155354
SAM   D   08/31/200600:00:00   65.62147   65.62147   65.62147   65.62147    75232
SAM   D   09/01/200600:00:00   66.45197   66.45197   66.03672   66.45197    52955
SAM   D   09/05/200600:00:00   67.69774    68.9435   67.69774    68.9435    84916
SAM   D   09/06/200600:00:00   69.35876   69.35876    68.9435    68.9435    81146
SAM   D   09/07/200600:00:00    68.9435    68.9435   68.11299   68.11299    48985
SAM   D   09/08/200600:00:00   67.69774    68.9435   67.69774    68.9435    79556
SAM   D   09/11/200600:00:00   68.52824    68.9435   68.52824   68.52824    32845
SAM   D   09/12/200600:00:00   68.11299   68.11299   66.86723   66.86723    38028
SAM   D   09/13/200600:00:00   66.86723    68.9435   66.86723   68.52824    56253
SAM   D   09/14/200600:00:00   67.69774   68.11299   67.69774   67.69774    29334
SAM   D   09/15/200600:00:00   67.69774   68.11299   67.28249   67.28249    45615
SAM   D   09/18/200600:00:00   67.69774   67.69774   67.69774   67.69774    47830
SAM   D   09/19/200600:00:00   68.11299   68.52824   68.11299   68.52824    80381
SAM   D   09/20/200600:00:00    68.9435    68.9435   68.52824   68.52824    55087
SAM   D   09/21/200600:00:00   68.52824   68.52824   68.11299   68.11299    47724
SAM   D   09/22/200600:00:00   68.11299   68.11299   67.69774   68.11299    69919
SAM   D   09/25/200600:00:00   68.11299   68.11299   68.11299   68.11299    64971
SAM   D   09/26/200600:00:00   68.11299   68.11299   68.11299   68.11299    97192
SAM   D   09/27/200600:00:00   68.11299   68.11299   68.11299   68.11299   137364
SAM   D   09/28/200600:00:00   68.11299   68.52824   68.11299   68.52824   106935
SAM   D   09/29/200600:00:00    68.9435    68.9435    68.9435    68.9435    94435
SAM   D   10/02/200600:00:00   69.35876   71.43503   69.35876   71.43503   115417
SAM   D   10/03/200600:00:00   73.92655   73.92655   73.09604   73.09604   104378
SAM   D   10/04/200600:00:00   73.09604   73.92655   72.68079   73.92655   156614
SAM   D   10/05/200600:00:00   73.92655   73.92655   72.26553   72.26553    65914
SAM   D   10/06/200600:00:00   71.43503   72.26553   71.43503   71.85028    54239
SAM   D   10/09/200600:00:00   72.26553   72.26553   71.85028   71.85028    62450
SAM   D   10/10/200600:00:00   70.60452   71.01977   70.18926   70.18926    52884
SAM   D   10/11/200600:00:00   70.60452   70.60452   70.18926   70.60452    59434
SAM   D   10/12/200600:00:00   72.68079   72.68079   71.43503   71.43503    97286
SAM   D   10/13/200600:00:00   72.26553   72.26553   72.26553   72.26553   160478
SAM   D   10/16/200600:00:00   72.68079   72.68079   72.68079   72.68079    74384
SAM   D   10/17/200600:00:00   72.68079   72.68079   72.26553   72.26553    84139
SAM   D   10/18/200600:00:00   71.01977   72.68079   71.01977   72.68079    85305
SAM   D   10/19/200600:00:00   73.09604   73.09604   72.68079   72.68079    48089
SAM   D   10/20/200600:00:00   72.68079   72.68079   72.68079   72.68079    69625
SAM   D   10/23/200600:00:00   72.68079   73.09604   72.68079   73.09604    82289
SAM   D   10/24/200600:00:00    73.5113    73.5113   73.09604   73.09604    98488
SAM   D   10/25/200600:00:00   73.09604    73.5113   73.09604   73.09604    52919
SAM   D   10/26/200600:00:00   73.09604   73.09604   73.09604   73.09604    41233
SAM   D   10/27/200600:00:00   72.68079   73.09604   72.68079   72.68079    35201
SAM   D   10/30/200600:00:00   72.68079   72.68079   71.01977   71.01977    62592
SAM   D   10/31/200600:00:00   70.60452   71.43503   70.60452   71.43503    67339
SAM   D   11/01/200600:00:00   71.85028   71.85028   71.85028   71.85028    23114
SAM   D   11/02/200600:00:00   71.85028   71.85028   71.01977   71.01977    26978
SAM   D   11/03/200600:00:00   70.60452   71.01977   70.60452   71.01977    19556
SAM   D   11/06/200600:00:00   71.01977   71.43503   71.01977   71.43503    18272
SAM   D   11/07/200600:00:00   72.26553   72.26553   72.26553   72.26553    91136
SAM   D   11/08/200600:00:00   72.68079   72.68079   72.68079   72.68079    69248
SAM   D   11/09/200600:00:00    74.3418   75.58757    74.3418   75.58757   144303
SAM   D   11/10/200600:00:00   77.24859   77.24859   74.75706   74.75706    80734
SAM   D   11/13/200600:00:00   75.58757   77.66384   75.58757   77.66384   109573
SAM   D   11/14/200600:00:00   80.57062   80.98587   80.57062   80.98587   138707
SAM   D   11/15/200600:00:00   84.72316   84.72316   84.72316   84.72316   382299
SAM   D   11/16/200600:00:00   81.40113   83.89265   81.40113   83.89265   196045
SAM   D   11/17/200600:00:00   84.30791   87.21468   84.30791   87.21468   253417
SAM   D   11/20/200600:00:00   91.36723   91.36723   91.36723   91.36723   153645
SAM   D   11/21/200600:00:00   95.51977   95.51977   95.51977   95.51977    59752
SAM   D   11/22/200600:00:00   99.67231   99.67231   99.67231   99.67231    46723
SAM   D   11/23/200600:00:00   103.8249   103.8249   103.8249   103.8249   161939
SAM   D   11/24/200600:00:00   108.8079   108.8079   108.8079   108.8079   207119
SAM   D   11/27/200600:00:00    113.791    113.791   103.8249   103.8249   411964
SAM   D   11/28/200600:00:00   108.8079   108.8079   108.8079   108.8079   328249
SAM   D   11/29/200600:00:00   105.4859   108.8079   104.6554   108.8079   266141
SAM   D   11/30/200600:00:00   111.2994   112.9604   111.2994   112.1299   252934
SAM   D   12/01/200600:00:00    115.452    115.452   112.1299   112.1299   193653
SAM   D   12/04/200600:00:00    115.452    117.113    115.452    117.113   146436
SAM   D   12/05/200600:00:00    122.096    122.096    122.096    122.096   173155
SAM   D   12/06/200600:00:00   127.9096   127.9096   127.0791   127.9096   419774
SAM   D   12/07/200600:00:00   133.7232   133.7232   133.7232   133.7232    31372
SAM   D   12/08/200600:00:00   139.5367   139.5367   139.5367   139.5367    58833
SAM   D   12/11/200600:00:00   146.1808   146.1808   146.1808   146.1808    20982
SAM   D   12/12/200600:00:00   152.8249   152.8249   141.1977   141.1977   613015
SAM   D   12/13/200600:00:00   147.8418   147.8418   147.8418   147.8418    66255
SAM   D   12/14/200600:00:00   154.4859   154.4859   144.5198   152.8249   227747
SAM   D   12/15/200600:00:00   155.3164   155.3164   152.8249   152.8249   101374
SAM   D   12/18/200600:00:00   146.1808   146.1808   145.3503   145.3503   224059
SAM   D   12/19/200600:00:00   144.5198   145.3503   144.5198   145.3503   119575
SAM   D   12/20/200600:00:00   145.3503   145.3503   142.0282   142.8587   140427
SAM   D   12/21/200600:00:00   142.8587   142.8587   136.2147   136.2147    82136
SAM   D   12/22/200600:00:00   129.5706   129.5706   129.5706   129.5706    86094
SAM   D   12/25/200600:00:00   123.7571   123.7571   123.7571   123.7571   248069
SAM   D   12/26/200600:00:00   119.6045   127.0791   119.6045   125.4181   212302
SAM   D   12/27/200600:00:00   127.9096   131.2316   123.7571   123.7571   143314
SAM   D   12/28/200600:00:00   125.4181   127.0791   122.9266   122.9266   172730
SAM   D   12/29/200600:00:00   123.7571   126.2486   122.9266   126.2486   106192
SAM   D   01/02/200700:00:00   126.2486   126.2486   126.2486   126.2486    49373
SAM   D   01/03/200700:00:00   127.9096   132.0621   127.9096   132.0621    96473
SAM   D   01/04/200700:00:00   137.8757   137.8757   137.8757   137.8757    40938
SAM   D   01/05/200700:00:00   144.5198   144.5198   144.5198   144.5198    89699
SAM   D   01/08/200700:00:00   151.1638   151.1638   148.6723   148.6723   372898
SAM   D   01/09/200700:00:00   155.3164   155.3164   155.3164   155.3164   196587
SAM   D   01/10/200700:00:00    162.791    162.791    162.791    162.791   108572
SAM   D   01/11/200700:00:00   170.2655   170.2655   170.2655   170.2655   157156
SAM   D   01/12/200700:00:00   178.5706   178.5706   178.5706   178.5706   123993
SAM   D   01/15/200700:00:00   186.8757   186.8757   186.8757   186.8757    78201
SAM   D   01/16/200700:00:00   196.0113   196.0113   196.0113   196.0113   184075
SAM   D   01/17/200700:00:00   186.8757   186.8757   186.8757   186.8757    98075
SAM   D   01/18/200700:00:00   177.7401   196.0113   177.7401   195.1808   431520
SAM   D   01/19/200700:00:00   204.3164   204.3164   204.3164   204.3164   170763
SAM   D   01/22/200700:00:00   194.3503   201.8248   194.3503   197.6723   191273
SAM   D   01/23/200700:00:00   192.6893   192.6893   191.0282   191.0282   169585
SAM   D   01/24/200700:00:00   191.0282   191.0282   181.8927   181.8927   122674
SAM   D   01/25/200700:00:00   173.5876   173.5876   173.5876   173.5876    98759
SAM   D   01/26/200700:00:00   165.2825   165.2825   165.2825   165.2825   106098
SAM   D   01/29/200700:00:00   165.2825    172.757   165.2825    172.757   229325
SAM   D   01/30/200700:00:00   181.0621   181.0621   181.0621   181.0621    22077
SAM   D   01/31/200700:00:00   189.3672   189.3672   189.3672   189.3672   144409
SAM   D   02/01/200700:00:00   198.5028   198.5028   194.3503   194.3503   293543
SAM   D   02/02/200700:00:00   199.3333   199.3333   199.3333   199.3333   181142
SAM   D   02/05/200700:00:00   202.6554   202.6554   190.1977   190.1977   251874
SAM   D   02/06/200700:00:00   197.6723   199.3333   197.6723   199.3333   318601
SAM   D   02/07/200700:00:00   190.8333        200   190.8333        195   157533
SAM   D   02/08/200700:00:00   185.8333   185.8333   185.8333   185.8333   125042
SAM   D   02/09/200700:00:00      177.5      177.5      177.5      177.5   327495
SAM   D   02/12/200700:00:00   185.8333   185.8333   185.8333   185.8333    30854
SAM   D   02/13/200700:00:00   194.1667   194.1667   194.1667   194.1667    44284
SAM   D   02/14/200700:00:00   203.3333   203.3333   203.3333   203.3333   114769
SAM   D   02/15/200700:00:00   198.3333   204.1667   198.3333   204.1667   119481
SAM   D   02/26/200700:00:00   211.6667   211.6667   211.6667   211.6667   176913
SAM   D   02/27/200700:00:00   221.6667   221.6667        210        210   148815
SAM   D   02/28/200700:00:00   208.3333   208.3333        200        200    98712
SAM   D   03/01/200700:00:00      207.5      207.5   196.6667   198.3333   189153
SAM   D   03/02/200700:00:00   203.3333   203.3333   198.3333   198.3333    89982
SAM   D   03/05/200700:00:00   201.6667   201.6667   198.3333   198.3333    81288
SAM   D   03/06/200700:00:00   189.1667   190.8333   189.1667        190   177926
SAM   D   03/07/200700:00:00   181.6667   181.6667   180.8333   180.8333   395506
SAM   D   03/08/200700:00:00   189.1667   189.1667   189.1667   189.1667    85929
SAM   D   03/09/200700:00:00   198.3333   198.3333   198.3333   198.3333    58056
SAM   D   03/12/200700:00:00      207.5      207.5      207.5      207.5   143490
SAM   D   03/13/200700:00:00      207.5      207.5      197.5      197.5   114133
SAM   D   03/14/200700:00:00   188.3333   188.3333   188.3333   188.3333    77459
SAM   D   03/15/200700:00:00      182.5   188.3333      182.5      182.5   140969
SAM   D   03/16/200700:00:00   190.8333   190.8333   190.8333   190.8333    36839
SAM   D   03/19/200700:00:00        195   196.6667   190.8333   190.8333   159665
SAM   D   03/20/200700:00:00   186.6667   186.6667   184.1667   184.1667   100514
SAM   D   03/21/200700:00:00   184.1667   185.8333   184.1667   184.1667    58021
SAM   D   03/22/200700:00:00   184.1667   184.1667   178.3333   180.8333   109939
SAM   D   03/23/200700:00:00   176.6667   178.3333   176.6667   176.6667   146235
SAM   D   03/26/200700:00:00   176.6667   176.6667        170        170   120742
SAM   D   03/27/200700:00:00   161.6667   161.6667   161.6667   161.6667   171329
SAM   D   03/28/200700:00:00   161.6667   169.1667   161.6667   169.1667    77954
SAM   D   03/29/200700:00:00   176.6667   176.6667   176.6667   176.6667   107241
SAM   D   03/30/200700:00:00        185        185   171.6667   171.6667   136387
SAM   D   04/02/200700:00:00      167.5      167.5   165.8333   165.8333    55252
SAM   D   04/03/200700:00:00      162.5   165.8333      162.5   165.8333    36308
SAM   D   04/04/200700:00:00        170   170.8333        170   170.8333    68741
SAM   D   04/05/200700:00:00   170.8333   170.8333   168.3333   168.3333    45651
SAM   D   04/06/200700:00:00   168.3333        170   168.3333        170    56195
SAM   D   04/09/200700:00:00        170        170        170        170    37734
SAM   D   04/10/200700:00:00   171.6667   173.3333   171.6667      172.5    59823
SAM   D   04/11/200700:00:00        170        170   169.1667   169.1667    27815
SAM   D   04/12/200700:00:00      167.5      167.5   164.1667   164.1667    35661
SAM   D   04/13/200700:00:00   164.1667   165.8333   164.1667   165.8333    72641
SAM   D   04/16/200700:00:00   165.8333   165.8333   165.8333   165.8333   144998
SAM   D   04/17/200700:00:00   165.8333   165.8333   165.8333   165.8333   138554
SAM   D   04/18/200700:00:00      167.5   173.3333      167.5   173.3333    60589
SAM   D   04/19/200700:00:00   173.3333   173.3333   171.6667   171.6667    86165
SAM   D   04/20/200700:00:00        165        165   163.3333   163.3333    96838
SAM   D   04/23/200700:00:00   156.6667   156.6667   155.8333   155.8333    51518
SAM   D   04/24/200700:00:00   155.8333   155.8333   155.8333   155.8333    75433
SAM   D   04/25/200700:00:00   156.6667   159.1667   156.6667   159.1667    41327
SAM   D   05/02/200700:00:00   166.6667   166.6667        165        165   215495
SAM   D   05/03/200700:00:00        165   165.8333   163.3333   165.8333    41468
SAM   D   05/04/200700:00:00   163.3333   168.3333   163.3333   168.3333    44920
SAM   D   05/07/200700:00:00   173.3333        175   173.3333   174.1667   137070
SAM   D   05/08/200700:00:00      182.5      182.5      182.5      182.5   124099
SAM   D   05/09/200700:00:00   190.8333   190.8333      182.5      182.5   124782
SAM   D   05/10/200700:00:00   180.8333   180.8333   176.6667   178.3333    49008
SAM   D   05/11/200700:00:00   178.3333      182.5   178.3333      182.5   120907
SAM   D   05/14/200700:00:00        190        190        190        190    68200
SAM   D   05/15/200700:00:00        187        187        185        185    44580
SAM   D   05/16/200700:00:00        185        185        184        185    20170
SAM   D   05/17/200700:00:00        183        184        183        184    49280
SAM   D   05/18/200700:00:00        182        183        182        183    39050
SAM   D   05/21/200700:00:00        182        182        181        181    36460
SAM   D   05/22/200700:00:00        180        181        180        180    60060
SAM   D   05/23/200700:00:00        185        185        183        183   106560
SAM   D   05/24/200700:00:00   180   180   180   180    42350
SAM   D   05/25/200700:00:00   178   180   178   180    29510
SAM   D   05/28/200700:00:00   180   180   180   180    38240
SAM   D   05/29/200700:00:00   183   183   178   178    78600
SAM   D   05/30/200700:00:00   180   180   177   177    37030
SAM   D   05/31/200700:00:00   176   176   175   175    47730
SAM   D   06/01/200700:00:00   175   175   174   174    64190
SAM   D   06/04/200700:00:00   175   175   173   173    60740
SAM   D   06/05/200700:00:00   170   170   165   165   109360
SAM   D   06/06/200700:00:00   165   165   165   165   107800
SAM   D   06/07/200700:00:00   165   166   165   166   114980
SAM   D   06/08/200700:00:00   165   165   164   164    88920
SAM   D   06/11/200700:00:00   156   164   156   163    52460
SAM   D   06/12/200700:00:00   160   164   160   164   105510
SAM   D   06/13/200700:00:00   166   166   165   165    68820
SAM   D   06/14/200700:00:00   165   166   165   166   169850
SAM   D   06/15/200700:00:00   165   165   165   165   121200
SAM   D   06/18/200700:00:00   161   165   161   165   136400
SAM   D   06/19/200700:00:00   168   168   165   165    45310
SAM   D   06/20/200700:00:00   165   166   165   165   121520
SAM   D   06/21/200700:00:00   166   166   165   165    89340
SAM   D   06/22/200700:00:00   164   164   162   162    27990
SAM   D   06/25/200700:00:00   162   162   162   162    22870
SAM   D   06/26/200700:00:00   162   164   162   164    54210
SAM   D   06/27/200700:00:00   164   164   163   163    17210
SAM   D   06/28/200700:00:00   165   165   165   165   113460
SAM   D   06/29/200700:00:00   165   165   165   165    69600
SAM   D   07/02/200700:00:00   165   165   157   157    48320
SAM   D   07/03/200700:00:00   151   151   151   151    64160
SAM   D   07/04/200700:00:00   152   158   152   158    13820
SAM   D   07/05/200700:00:00   158   158   154   158    20710
SAM   D   07/06/200700:00:00   155   157   155   157    14230
SAM   D   07/09/200700:00:00   157   157   155   156    18470
SAM   D   07/10/200700:00:00   156   159   156   159    25310
SAM   D   07/11/200700:00:00   161   161   159   159    28790
SAM   D   07/12/200700:00:00   157   158   157   157    18700
SAM   D   07/13/200700:00:00   156   158   156   158     8860
SAM   D   07/16/200700:00:00   154   155   154   154    17760
SAM   D   07/17/200700:00:00   153   155   153   155    17030
SAM   D   07/18/200700:00:00   154   154   153   154    17040
SAM   D   07/19/200700:00:00   154   154   153   154     9760
SAM   D   07/20/200700:00:00   152   152   152   152    11120
SAM   D   07/23/200700:00:00   152   152   150   150    15910
SAM   D   07/24/200700:00:00   152   152   150   150    14010
SAM   D   07/25/200700:00:00   151   151   149   149   14680
SAM   D   07/26/200700:00:00   149   149   143   143   12660
SAM   D   07/27/200700:00:00   141   141   140   140   31450
SAM   D   07/30/200700:00:00   133   139   133   133   15260
O/I
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
      0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

								
To top