<?xml version="1.0" ?> - <XMLDocument xmlns="" xmlns:xsd="http://www.w3.org/2001/XMLSchema" xmlns:xsi="http://www.w3.org/2001/XMLSchema-instance" xsi:schemaLocation="externalSchema.xsd" xmlns:msdata="urn:schemas-microsoft-com:xml-msdata" msdata:IsDataSet="true"> - <xsd:schema id="XMLDocument"> - <xsd:element name="XMLDocument" msdata:IsDataSet="true"> - <xsd:complexType> - <xsd:choice maxOccurs="unbounded"> - <xsd:element name="quote"> - <xsd:complexType> - <xsd:sequence> <xsd:element name="date" type="xsd:dateTime" /> <xsd:element name="open" type="xsd:double" /> <xsd:element name="high" type="xsd:double" /> <xsd:element name="low" type="xsd:double" /> <xsd:element name="close" type="xsd:double" /> <xsd:element name="vol" type="xsd:int" /> </xsd:sequence> </xsd:complexType> </xsd:element> </xsd:choice> </xsd:complexType> </xsd:element> </xsd:schema> - <quote> <date>2003-01-02T00:00:00</date> <open>44.57</open> <high>46.10</high> <low>44.48</low> <close>46.10</close> <vol>1141700</vol> </quote> - <quote> <date>2003-01-03T00:00:00</date> <open>46.10</open> <high>46.10</high> <low>44.99</low> <close>45.15</close> <vol>1134000</vol> </quote> - <quote> <date>2003-01-06T00:00:00</date> <open>45.00</open> <high>46.00</high> <low>45.00</low> <close>45.78</close> <vol>1066500</vol> </quote> - <quote> <date>2003-01-07T00:00:00</date> <open>45.50</open> <high>46.10</high> <low>45.40</low> <close>45.66</close> <vol>791700</vol> </quote> - <quote> <date>2003-01-08T00:00:00</date> <open>45.67</open> <high>46.43</high> <low>45.40</low> <close>46.02</close> <vol>967000</vol> </quote> - <quote> <date>2003-01-09T00:00:00</date> <open>46.20</open> <high>47.69</high> <low>46.20</low> <close>47.20</close> <vol>1441900</vol> </quote> - <quote> <date>2003-01-10T00:00:00</date> <open>46.75</open> <high>48.43</high> <low>46.55</low> <close>47.53</close> <vol>2092400</vol> </quote> - <quote> <date>2003-01-13T00:00:00</date> <open>47.64</open> <high>48.20</high> <low>46.87</low> <close>47.10</close> <vol>1127400</vol> </quote> - <quote> <date>2003-01-14T00:00:00</date> <open>46.70</open> <high>47.04</high> <low>46.37</low> <close>46.68</close> <vol>1218500</vol> </quote> - <quote> <date>2003-01-15T00:00:00</date> <open>46.69</open> <high>46.69</high> <low>45.77</low> <close>45.95</close> <vol>809000</vol> </quote> - <quote> <date>2003-01-16T00:00:00</date> <open>46.10</open> <high>46.13</high> <low>45.20</low> <close>45.52</close> <vol>1039200</vol> </quote> - <quote> <date>2003-01-17T00:00:00</date> <open>45.20</open> <high>45.44</high> <low>44.65</low> <close>45.05</close> <vol>1351900</vol> </quote> - <quote> <date>2003-01-21T00:00:00</date> <open>45.05</open> <high>45.58</high> <low>43.84</low> <close>43.84</close> <vol>1272600</vol> </quote> - <quote> <date>2003-01-22T00:00:00</date> <open>43.84</open> <high>44.39</high> <low>43.32</low> <close>43.42</close> <vol>1074600</vol> </quote> - <quote> <date>2003-01-23T00:00:00</date> <open>43.80</open> <high>44.79</high> <low>43.75</low> <close>44.64</close> <vol>975000</vol> </quote> - <quote> <date>2003-01-24T00:00:00</date> <open>44.39</open> <high>44.62</high> <low>43.20</low> <close>43.40</close> <vol>977100</vol> </quote> - <quote> <date>2003-01-27T00:00:00</date> <open>43.10</open> <high>43.71</high> <low>42.52</low> <close>43.56</close> <vol>1209000</vol> </quote> - <quote> <date>2003-01-28T00:00:00</date> <open>43.72</open> <high>44.74</high> <low>43.70</low> <close>44.61</close> <vol>1302200</vol> </quote> - <quote> <date>2003-01-29T00:00:00</date> <open>44.62</open> <high>45.70</high> <low>44.15</low> <close>45.67</close> <vol>1728900</vol> </quote> - <quote> <date>2003-01-30T00:00:00</date> <open>45.67</open> <high>45.83</high> <low>44.10</low> <close>44.93</close> <vol>1864900</vol> </quote> - <quote> <date>2003-01-31T00:00:00</date> <open>44.77</open> <high>45.26</high> <low>44.18</low> <close>44.54</close> <vol>1476100</vol> </quote> - <quote> <date>2003-02-03T00:00:00</date> <open>44.65</open> <high>44.83</high> <low>43.56</low> <close>44.17</close> <vol>1447000</vol> </quote> - <quote> <date>2003-02-04T00:00:00</date> <open>44.18</open> <high>44.18</high> <low>42.67</low> <close>43.68</close> <vol>2002000</vol> </quote> - <quote> <date>2003-02-05T00:00:00</date> <open>43.68</open> <high>43.83</high> <low>43.07</low> <close>43.29</close> <vol>1800800</vol> </quote> - <quote> <date>2003-02-06T00:00:00</date> <open>43.29</open> <high>43.72</high> <low>43.00</low> <close>43.18</close> <vol>1434400</vol> </quote> - <quote> <date>2003-02-07T00:00:00</date> <open>43.38</open> <high>43.65</high> <low>42.38</low> <close>42.40</close> <vol>1149500</vol> </quote> - <quote> <date>2003-02-10T00:00:00</date> <open>42.65</open> <high>43.57</high> <low>42.55</low> <close>43.34</close> <vol>1194700</vol> </quote> - <quote> <date>2003-02-11T00:00:00</date> <open>43.98</open> <high>44.17</high> <low>43.41</low> <close>43.85</close> <vol>1317300</vol> </quote> - <quote> <date>2003-02-12T00:00:00</date> <open>43.85</open> <high>44.04</high> <low>43.52</low> <close>43.67</close> <vol>880500</vol> </quote> - <quote> <date>2003-02-13T00:00:00</date> <open>43.68</open> <high>44.05</high> <low>43.15</low> <close>43.98</close> <vol>1293400</vol> </quote> - <quote> <date>2003-02-14T00:00:00</date> <open>44.00</open> <high>45.14</high> <low>43.75</low> <close>45.14</close> <vol>1409100</vol> </quote> - <quote> <date>2003-02-18T00:00:00</date> <open>45.13</open> <high>45.71</high> <low>45.00</low> <close>45.56</close> <vol>1164600</vol> </quote> - <quote> <date>2003-02-19T00:00:00</date> <open>45.56</open> <high>45.69</high> <low>45.04</low> <close>45.47</close> <vol>956500</vol> </quote> - <quote> <date>2003-02-20T00:00:00</date> <open>45.61</open> <high>45.86</high> <low>45.32</low> <close>45.68</close> <vol>796400</vol> </quote> - <quote> <date>2003-02-21T00:00:00</date> <open>45.88</open> <high>46.64</high> <low>45.80</low> <close>46.36</close> <vol>1192200</vol> </quote> - <quote> <date>2003-02-24T00:00:00</date> <open>46.37</open> <high>46.37</high> <low>45.15</low> <close>45.27</close> <vol>1325000</vol> </quote> - <quote> <date>2003-02-25T00:00:00</date> <open>44.85</open> <high>45.85</high> <low>44.26</low> <close>45.41</close> <vol>1839900</vol> </quote> - <quote> <date>2003-02-26T00:00:00</date> <open>45.40</open> <high>45.70</high> <low>44.61</low> <close>45.07</close> <vol>1154100</vol> </quote> - <quote> <date>2003-02-27T00:00:00</date> <open>45.14</open> <high>46.23</high> <low>44.82</low> <close>46.23</close> <vol>994900</vol> </quote> - <quote> <date>2003-02-28T00:00:00</date> <open>46.23</open> <high>46.98</high> <low>45.92</low> <close>46.37</close> <vol>1354100</vol> </quote> </XMLDocument>
