Date,Open,High,Low,Close,Volume,Adj. Close*
DATE,DOUBLE,DOUBLE,DOUBLE,DOUBLE,DOUBLE,DOUBLE
8/19/2005,2.4,2.47,2.39,2.4,322600,2.4
8/18/2005,2.33,2.47,2.33,2.43,489800,2.43
8/17/2005,2.32,2.4,2.32,2.38,712200,2.38
8/16/2005,2.26,2.35,2.22,2.34,637300,2.34
8/15/2005,2.25,2.26,2.22,2.24,259000,2.24
8/12/2005,2.23,2.25,2.22,2.22,163600,2.22
8/11/2005,2.25,2.28,2.22,2.25,216200,2.25
8/10/2005,2.15,2.25,2.15,2.25,328900,2.25
8/9/2005,2.22,2.24,2.15,2.21,178200,2.21
8/8/2005,2.2,2.28,2.19,2.19,492200,2.19
8/5/2005,2.24,2.24,2.18,2.22,220700,2.22
8/4/2005,2.25,2.25,2.17,2.22,285900,2.22
8/3/2005,2.32,2.32,2.2,2.21,397700,2.21
8/2/2005,2.2,2.32,2.2,2.29,970000,2.29
8/1/2005,2.13,2.24,2.13,2.19,830700,2.19
7/29/2005,2.19,2.3,2.13,2.15,541100,2.15
7/28/2005,2.28,2.41,2.2,2.24,2265100,2.24
7/27/2005,1.95,2.06,1.95,2.01,292400,2.01
7/26/2005,1.91,2.08,1.9,1.95,601600,1.95
7/25/2005,1.98,1.98,1.93,1.94,94500,1.94
7/22/2005,1.95,2,1.9,1.93,239800,1.93
7/21/2005,1.91,1.93,1.9,1.93,184500,1.93
7/20/2005,1.89,1.91,1.88,1.89,323400,1.89
7/19/2005,1.89,1.91,1.88,1.9,231600,1.9
7/18/2005,1.94,1.94,1.88,1.9,202600,1.9
7/15/2005,1.88,1.95,1.86,1.92,127000,1.92
7/14/2005,1.89,1.93,1.87,1.9,225800,1.9
7/13/2005,1.92,1.95,1.89,1.89,102100,1.89
7/12/2005,1.91,1.95,1.87,1.92,158900,1.92
7/11/2005,1.85,1.91,1.85,1.9,155900,1.9
7/8/2005,1.87,1.91,1.84,1.85,298200,1.85
7/7/2005,1.89,1.9,1.86,1.86,140000,1.86
7/6/2005,1.89,1.89,1.86,1.87,65800,1.87
7/5/2005,1.89,1.9,1.84,1.88,203200,1.88
7/1/2005,1.86,1.88,1.83,1.86,199400,1.86
6/30/2005,1.87,1.9,1.82,1.87,331600,1.87
6/29/2005,1.88,1.91,1.86,1.87,325100,1.87
6/28/2005,1.91,1.94,1.88,1.9,932300,1.9
6/27/2005,1.92,1.93,1.9,1.9,457900,1.9
6/24/2005,1.9,1.99,1.89,1.95,2137100,1.95
6/23/2005,2.01,2.02,1.89,1.9,310400,1.9
6/22/2005,2.05,2.1,1.97,2.02,328300,2.02
6/21/2005,1.92,2.07,1.92,2.03,238500,2.03
6/20/2005,1.96,1.96,1.88,1.93,300000,1.93
6/17/2005,1.95,1.98,1.89,1.96,330100,1.96
6/16/2005,1.87,1.93,1.86,1.92,128600,1.92
6/15/2005,1.89,1.93,1.87,1.87,181900,1.87
6/14/2005,1.9,1.93,1.87,1.92,84800,1.92
6/13/2005,1.9,1.91,1.84,1.87,137400,1.87
6/10/2005,1.85,1.87,1.82,1.84,217200,1.84
6/9/2005,1.85,1.91,1.84,1.86,208600,1.86
6/8/2005,1.96,2.05,1.85,1.86,321800,1.86
6/7/2005,2.04,2.08,1.98,1.98,371400,1.98
6/6/2005,2,2.02,1.99,2,92200,2
6/3/2005,2.06,2.07,2,2,133000,2
6/2/2005,2.1,2.13,2.05,2.07,93600,2.07
6/1/2005,2.11,2.15,2.09,2.13,84100,2.13
5/31/2005,2.05,2.14,2.05,2.14,129600,2.14
5/27/2005,1.99,2.08,1.98,2.06,216100,2.06
5/26/2005,2,2.09,1.99,2.01,249100,2.01
5/25/2005,2.07,2.07,1.98,1.99,302600,1.99
5/24/2005,2.1,2.14,2.08,2.09,158700,2.09
5/23/2005,2.16,2.17,2.11,2.11,335400,2.11
5/20/2005,2.17,2.17,2.11,2.15,265300,2.15
5/19/2005,2.2,2.24,2.14,2.15,503800,2.15
5/18/2005,2.13,2.2,2.12,2.18,213400,2.18
5/17/2005,2.18,2.19,2.13,2.17,110400,2.17
5/16/2005,2.1,2.18,2.1,2.18,145300,2.18
5/13/2005,2.17,2.48,2.09,2.11,375600,2.11
5/12/2005,2.16,2.2,2.14,2.15,218900,2.15
5/11/2005,2.09,2.19,2.06,2.15,273300,2.15
5/10/2005,2.08,2.1,2.02,2.08,178200,2.08
5/9/2005,2.05,2.08,2.01,2.07,285200,2.07
5/6/2005,1.98,2.05,1.95,2.01,244100,2.01
5/5/2005,1.94,1.97,1.9,1.96,229300,1.96
5/4/2005,1.92,1.94,1.89,1.92,229200,1.92
5/3/2005,1.93,1.98,1.9,1.92,295300,1.92
5/2/2005,1.95,1.98,1.9,1.93,263300,1.93
4/29/2005,1.8,1.96,1.78,1.9,814300,1.9
4/28/2005,1.69,1.75,1.67,1.71,215000,1.71
4/27/2005,1.73,1.74,1.69,1.72,178000,1.72
4/26/2005,1.78,1.81,1.71,1.74,270200,1.74
4/25/2005,1.87,1.9,1.75,1.8,157700,1.8
4/22/2005,1.9,1.94,1.83,1.84,108900,1.84
4/21/2005,1.9,1.95,1.87,1.9,106500,1.9
4/20/2005,2,2,1.88,1.88,146400,1.88
4/19/2005,1.99,2.02,1.93,1.98,426200,1.98
4/18/2005,1.99,2.02,1.96,2.01,131800,2.01
4/15/2005,2.11,2.13,2.01,2.02,183300,2.02
4/14/2005,2.25,2.25,2.09,2.11,175300,2.11
4/13/2005,2.38,2.43,2.21,2.24,162500,2.24
4/12/2005,2.37,2.5,2.37,2.4,88600,2.4
4/11/2005,2.34,2.47,2.34,2.41,336900,2.41
4/8/2005,2.42,2.45,2.37,2.38,61000,2.38
4/7/2005,2.41,2.45,2.36,2.44,40000,2.44
4/6/2005,2.43,2.43,2.36,2.42,71800,2.42
4/5/2005,2.35,2.4,2.33,2.4,83500,2.4
4/4/2005,2.4,2.43,2.34,2.37,101900,2.37
4/1/2005,2.38,2.45,2.36,2.42,230000,2.42
3/31/2005,2.51,2.51,2.3,2.4,214800,2.4
3/30/2005,2.63,2.7,2.48,2.51,367300,2.51
3/29/2005,2.7,2.74,2.59,2.6,145800,2.6
3/28/2005,2.73,2.73,2.69,2.73,99900,2.73
3/24/2005,2.72,2.73,2.7,2.73,47200,2.73
3/23/2005,2.71,2.74,2.69,2.69,48700,2.69
3/22/2005,2.72,2.74,2.65,2.74,105100,2.74
3/21/2005,2.7,2.72,2.62,2.69,66800,2.69
3/18/2005,2.69,2.72,2.65,2.67,261000,2.67
3/17/2005,2.72,2.72,2.63,2.71,80300,2.71
3/16/2005,2.7,2.72,2.64,2.7,108600,2.7
3/15/2005,2.75,2.81,2.69,2.72,111000,2.72
3/14/2005,2.68,2.8,2.68,2.8,151500,2.8
3/11/2005,2.82,2.82,2.64,2.71,131000,2.71
3/10/2005,2.85,2.88,2.75,2.8,207200,2.8
3/9/2005,2.85,2.87,2.83,2.86,153900,2.86
3/8/2005,2.84,2.87,2.81,2.85,197500,2.85
3/7/2005,2.86,2.86,2.81,2.85,278400,2.85
3/4/2005,2.79,2.86,2.74,2.86,221000,2.86
3/3/2005,2.66,2.8,2.65,2.78,194800,2.78
3/2/2005,2.71,2.8,2.6,2.64,249900,2.64
3/1/2005,2.71,2.77,2.69,2.73,341900,2.73
2/28/2005,2.58,2.72,2.57,2.7,905000,2.7
2/25/2005,2.61,2.61,2.57,2.58,180900,2.58
2/24/2005,2.55,2.62,2.46,2.6,582500,2.6
2/23/2005,2.61,2.64,2.58,2.59,1025200,2.59
2/22/2005,2.59,2.61,2.58,2.59,396400,2.59
2/18/2005,2.58,2.63,2.56,2.59,390500,2.59
2/17/2005,2.58,2.63,2.52,2.58,269600,2.58
2/16/2005,2.53,2.6,2.51,2.59,570200,2.59
2/15/2005,2.54,2.57,2.49,2.49,218200,2.49
2/14/2005,2.59,2.59,2.52,2.55,219700,2.55
2/11/2005,2.65,2.71,2.46,2.52,835000,2.52
2/10/2005,2.49,2.6,2.48,2.55,523000,2.55
2/9/2005,2.52,2.63,2.52,2.55,228100,2.55
2/8/2005,2.51,2.6,2.51,2.58,130300,2.58
2/7/2005,2.48,2.53,2.48,2.49,118100,2.49
2/4/2005,2.5,2.56,2.49,2.54,97500,2.54
2/3/2005,2.5,2.56,2.48,2.53,134600,2.53
2/2/2005,2.48,2.62,2.46,2.56,332700,2.56
2/1/2005,2.57,2.58,2.49,2.5,219200,2.5
1/31/2005,2.56,2.62,2.49,2.53,320800,2.53
1/28/2005,2.55,2.55,2.48,2.48,119900,2.48
1/27/2005,2.6,2.6,2.49,2.5,74700,2.5
1/26/2005,2.53,2.6,2.47,2.6,352200,2.6
1/25/2005,2.47,2.57,2.47,2.55,384800,2.55
1/24/2005,2.54,2.56,2.48,2.55,290100,2.55
1/21/2005,2.55,2.56,2.51,2.55,173400,2.55
1/20/2005,2.41,2.56,2.35,2.55,220800,2.55
1/19/2005,2.49,2.52,2.42,2.44,217000,2.44
1/18/2005,2.28,2.49,2.27,2.48,290600,2.48
1/14/2005,2.35,2.38,2.23,2.35,294800,2.35
1/13/2005,2.37,2.4,2.28,2.3,137400,2.3
1/12/2005,2.32,2.38,2.3,2.37,95400,2.37
1/11/2005,2.4,2.42,2.33,2.34,194900,2.34
1/10/2005,2.38,2.46,2.31,2.38,249500,2.38
1/7/2005,2.48,2.53,2.33,2.38,316700,2.38
1/6/2005,2.47,2.56,2.38,2.43,1662700,2.43
1/5/2005,2.37,2.47,2.28,2.28,721100,2.28
1/4/2005,2.5,2.51,2.31,2.36,244700,2.36
1/3/2005,2.55,2.71,2.46,2.48,305300,2.48
12/31/2004,2.53,2.6,2.5,2.55,289400,2.55
12/30/2004,2.6,2.61,2.5,2.53,104300,2.53
12/29/2004,2.58,2.62,2.54,2.56,223300,2.56
12/28/2004,2.55,2.58,2.5,2.58,121600,2.58
12/27/2004,2.55,2.56,2.45,2.55,138100,2.55
12/23/2004,2.4,2.5,2.4,2.49,148800,2.49
12/22/2004,2.38,2.48,2.38,2.47,161300,2.47
12/21/2004,2.38,2.43,2.38,2.4,140500,2.4
12/20/2004,2.5,2.52,2.36,2.4,271200,2.4
12/17/2004,2.54,2.54,2.42,2.5,270000,2.5
12/16/2004,2.7,2.72,2.51,2.51,384800,2.51
12/15/2004,2.6,2.68,2.59,2.65,429300,2.65
12/14/2004,2.6,2.6,2.53,2.58,73800,2.58
12/13/2004,2.59,2.6,2.53,2.6,163700,2.6
12/10/2004,2.56,2.59,2.5,2.55,127900,2.55
12/9/2004,2.53,2.58,2.51,2.55,128100,2.55
12/8/2004,2.5,2.58,2.48,2.53,226400,2.53
12/7/2004,2.52,2.56,2.44,2.49,464100,2.49
12/6/2004,2.5,2.54,2.44,2.44,220000,2.44
12/3/2004,2.45,2.53,2.43,2.51,312400,2.51
12/2/2004,2.41,2.48,2.38,2.44,139200,2.44
12/1/2004,2.41,2.43,2.35,2.4,250500,2.4
11/30/2004,2.38,2.4,2.36,2.37,216600,2.37
11/29/2004,2.46,2.49,2.38,2.41,443000,2.41
11/26/2004,2.37,2.45,2.37,2.42,184000,2.42
11/24/2004,2.49,2.49,2.37,2.43,972500,2.43
11/23/2004,2.36,2.45,2.36,2.42,288200,2.42
11/22/2004,2.39,2.45,2.37,2.42,330800,2.42
11/19/2004,2.42,2.46,2.35,2.44,260000,2.44
11/18/2004,2.38,2.47,2.35,2.41,181500,2.41
11/17/2004,2.47,2.52,2.32,2.46,297900,2.46
11/16/2004,2.37,2.52,2.34,2.42,225700,2.42
11/15/2004,2.42,2.49,2.38,2.45,201200,2.45
11/12/2004,2.43,2.48,2.38,2.47,201300,2.47
11/11/2004,2.49,2.54,2.4,2.48,199600,2.48
11/10/2004,2.42,2.51,2.37,2.5,290100,2.5
11/9/2004,2.43,2.52,2.42,2.42,300700,2.42
11/8/2004,2.5,2.55,2.42,2.5,243300,2.5
11/5/2004,2.61,2.62,2.45,2.5,170400,2.5
11/4/2004,2.54,2.59,2.45,2.57,303500,2.57
11/3/2004,2.58,2.61,2.52,2.53,206800,2.53
11/2/2004,2.47,2.54,2.44,2.52,127200,2.52
11/1/2004,2.47,2.53,2.37,2.48,113100,2.48
10/29/2004,2.5,2.55,2.25,2.48,530900,2.48
10/28/2004,2.48,2.52,2.38,2.44,239500,2.44
10/27/2004,2.5,2.61,2.47,2.5,854900,2.5
10/26/2004,2.56,2.57,2.42,2.52,164500,2.52
10/25/2004,2.44,2.57,2.4,2.55,84000,2.55
10/22/2004,2.55,2.57,2.45,2.47,106200,2.47
10/21/2004,2.57,2.57,2.46,2.56,123900,2.56
10/20/2004,2.48,2.59,2.45,2.56,93700,2.56
10/19/2004,2.57,2.61,2.45,2.5,430100,2.5
10/18/2004,2.59,2.6,2.43,2.53,198900,2.53
10/15/2004,2.65,2.68,2.52,2.59,189100,2.59
10/14/2004,2.75,2.8,2.65,2.66,132400,2.66
10/13/2004,2.87,2.89,2.75,2.78,110800,2.78
10/12/2004,2.85,2.86,2.76,2.79,103000,2.79
10/11/2004,2.8,2.94,2.75,2.86,264100,2.86
10/8/2004,2.76,2.86,2.75,2.81,304100,2.81
10/7/2004,2.83,2.95,2.74,2.8,262100,2.8
10/6/2004,2.99,2.99,2.76,2.86,1160200,2.86
10/5/2004,3.46,3.6,3.46,3.5,264600,3.5
10/4/2004,3.62,3.65,3.54,3.59,265100,3.59
10/1/2004,3.6,3.62,3.48,3.53,209900,3.53
9/30/2004,3.54,3.57,3.49,3.53,80700,3.53
9/29/2004,3.53,3.62,3.53,3.59,364900,3.59
9/28/2004,3.55,3.66,3.48,3.56,566000,3.56
9/27/2004,3.45,3.53,3.42,3.53,154700,3.53
9/24/2004,3.57,3.6,3.45,3.5,232800,3.5
9/23/2004,3.59,3.63,3.53,3.53,236600,3.53
9/22/2004,3.52,3.66,3.51,3.59,127500,3.59
9/21/2004,3.6,3.62,3.53,3.59,181900,3.59
9/20/2004,3.54,3.65,3.54,3.59,106900,3.59
9/17/2004,3.5,3.66,3.37,3.64,482500,3.64
9/16/2004,3.49,3.49,3.43,3.46,78600,3.46
9/15/2004,3.45,3.48,3.33,3.42,133500,3.42
9/14/2004,3.49,3.49,3.35,3.4,128400,3.4
9/13/2004,3.43,3.49,3.38,3.46,86600,3.46
9/10/2004,3.3,3.42,3.23,3.38,135500,3.38
9/9/2004,3.12,3.3,3.1,3.27,228200,3.27
9/8/2004,3.14,3.16,3.06,3.06,96800,3.06
9/7/2004,3.24,3.25,3.09,3.18,130900,3.18
9/3/2004,3.27,3.3,3.07,3.13,51100,3.13
9/2/2004,3.08,3.29,3.08,3.23,88000,3.23
9/1/2004,3.12,3.85,3.02,3.12,388000,3.12
8/31/2004,3.07,3.17,2.98,3.13,89000,3.13
8/30/2004,3.12,3.18,3.01,3.07,71400,3.07
8/27/2004,3.12,3.19,3.12,3.16,50500,3.16
8/26/2004,3.17,3.23,3.11,3.12,49200,3.12
8/25/2004,3.19,3.26,3.13,3.23,104100,3.23
8/24/2004,3.3,3.31,3.1,3.19,122200,3.19
8/23/2004,3.3,3.3,3.13,3.24,90900,3.24
8/20/2004,3.17,3.25,3.1,3.25,71000,3.25
8/19/2004,3.3,3.3,3.1,3.14,86500,3.14
8/18/2004,3.05,3.3,3.03,3.3,151300,3.3
8/17/2004,3.17,3.2,3.03,3.11,134800,3.11
8/16/2004,3.17,3.25,2.98,3.1,148200,3.1
8/13/2004,3.02,3.15,2.97,3.15,183200,3.15
8/12/2004,2.93,3.03,2.92,2.97,208400,2.97
8/11/2004,3.11,3.11,2.86,2.96,458400,2.96
8/10/2004,3.09,3.3,3.01,3.29,159200,3.29
8/9/2004,2.97,3.3,2.97,3,227800,3
8/6/2004,3.06,3.17,2.96,2.96,203000,2.96
8/5/2004,3.25,3.3,3.12,3.15,158800,3.15
8/4/2004,3.06,3.34,3.05,3.23,360700,3.23
8/3/2004,3.2,3.23,3.1,3.12,172600,3.12
8/2/2004,3.55,3.57,3.23,3.25,218300,3.25
7/30/2004,3.23,3.6,3.2,3.6,457700,3.6
7/29/2004,3.25,3.25,3.11,3.2,278300,3.2
7/28/2004,3.3,3.34,3.1,3.18,115500,3.18
7/27/2004,3.2,3.35,3.18,3.31,164000,3.31
7/26/2004,3.1,3.25,3.06,3.09,126500,3.09
7/23/2004,3.42,3.42,3.14,3.15,138700,3.15
7/22/2004,3.23,3.45,3.11,3.4,164600,3.4
7/21/2004,3.63,3.63,3.21,3.22,146000,3.22
7/20/2004,3.5,3.59,3.36,3.54,140200,3.54
7/19/2004,3.45,3.51,3.25,3.4,193900,3.4
7/16/2004,3.44,3.51,3.4,3.48,347300,3.48
7/15/2004,3.45,3.56,3.37,3.47,509600,3.47
7/14/2004,3.45,3.55,3.35,3.36,457000,3.36
7/13/2004,3.67,3.67,3.46,3.49,415900,3.49
7/12/2004,3.57,3.65,3.57,3.63,550500,3.63
7/9/2004,3.5,3.7,3.38,3.57,170800,3.57
7/8/2004,3.65,3.99,3.41,3.5,403200,3.5
7/7/2004,3.65,3.79,3.61,3.68,189300,3.68
7/6/2004,3.84,3.85,3.6,3.63,247200,3.63
7/2/2004,4,4,3.77,3.82,251800,3.82
7/1/2004,3.93,4.05,3.89,3.92,567800,3.92
6/30/2004,4,4.01,3.91,3.95,263100,3.95
6/29/2004,4.17,4.18,3.95,3.98,621100,3.98
6/28/2004,4.28,4.39,3.91,4.09,2784600,4.09
6/25/2004,3.88,3.88,3.65,3.69,2822000,3.69
6/24/2004,3.81,4.02,3.81,3.93,414600,3.93
6/23/2004,3.62,3.97,3.58,3.92,412300,3.92
6/22/2004,3.5,3.82,3.49,3.59,490800,3.59
6/21/2004,3.55,3.63,3.49,3.54,61800,3.54
6/18/2004,3.43,3.55,3.43,3.53,103400,3.53
6/17/2004,3.52,3.56,3.49,3.53,127900,3.53
6/16/2004,3.6,3.68,3.43,3.51,165200,3.51
6/15/2004,3.45,3.59,3.45,3.58,112600,3.58
6/14/2004,3.7,3.71,3.46,3.46,119600,3.46
6/10/2004,3.75,3.76,3.65,3.72,191900,3.72
6/9/2004,3.74,3.75,3.6,3.74,135300,3.74
6/8/2004,3.56,3.77,3.49,3.75,151900,3.75
6/7/2004,3.65,3.71,3.58,3.65,152000,3.65
6/4/2004,3.5,3.71,3.47,3.64,125800,3.64
6/3/2004,3.8,3.82,3.45,3.46,133700,3.46
6/2/2004,3.62,3.83,3.53,3.79,151600,3.79
6/1/2004,3.73,3.82,3.62,3.64,161900,3.64
5/28/2004,3.75,3.95,3.7,3.74,238100,3.74
5/27/2004,3.69,3.87,3.68,3.82,556400,3.82
5/26/2004,3.52,3.67,3.5,3.65,443400,3.65
5/25/2004,3.45,3.56,3.41,3.52,510900,3.52
5/24/2004,3.36,3.51,3.36,3.48,253900,3.48
5/21/2004,3.37,3.43,3.35,3.4,109500,3.4
5/20/2004,3.3,3.47,3.28,3.4,272300,3.4
5/19/2004,3.08,3.37,3.08,3.36,257700,3.36
5/18/2004,3,3.22,2.98,3.11,221000,3.11
5/17/2004,3.09,3.17,3.09,3.15,71100,3.15
5/14/2004,3.16,3.16,3.05,3.14,99600,3.14
5/13/2004,3.07,3.2,3.07,3.16,56700,3.16
5/12/2004,3.15,3.22,3.04,3.05,296700,3.05
5/11/2004,3.05,3.14,3.05,3.1,125100,3.1
5/10/2004,3.09,3.16,3.04,3.08,232300,3.08
5/7/2004,3.2,3.2,3.12,3.12,144900,3.12
5/6/2004,3.2,3.25,3.18,3.21,291600,3.21
5/5/2004,3.04,3.29,3,3.22,181800,3.22
5/4/2004,2.97,3.2,2.95,3.2,392200,3.2
5/3/2004,3.21,3.3,2.92,3.02,232900,3.02
4/30/2004,2.96,3.27,2.65,3.27,1112000,3.27
4/29/2004,3.23,3.26,2.85,2.97,758900,2.97
4/28/2004,3.34,3.43,3.22,3.22,163200,3.22
4/27/2004,3.31,3.4,3.31,3.32,124000,3.32
4/26/2004,3.57,3.65,3.27,3.28,727800,3.28
4/23/2004,3.46,3.49,3.29,3.4,173800,3.4
4/22/2004,3.33,3.5,3.3,3.45,211200,3.45
4/21/2004,3.28,3.34,3.28,3.34,115500,3.34
4/20/2004,3.35,3.42,3.35,3.35,345500,3.35
4/19/2004,3.24,3.35,3.23,3.35,312900,3.35
4/16/2004,3.3,3.38,3.24,3.26,213500,3.26
4/15/2004,3.44,3.5,3.3,3.3,180200,3.3
4/14/2004,3.41,3.51,3.32,3.41,143700,3.41
4/13/2004,3.48,3.58,3.39,3.45,273600,3.45
4/12/2004,3.32,3.6,3.3,3.51,350900,3.51
4/8/2004,3.33,3.42,3.1,3.41,698100,3.41
4/7/2004,2.83,3.03,2.7,3.03,394300,3.03
4/6/2004,3,3,2.95,2.96,403600,2.96
4/5/2004,2.97,3.03,2.93,3.03,545900,3.03
4/2/2004,3.06,3.13,2.92,2.99,788200,2.99
4/1/2004,3.23,3.24,3.03,3.06,287800,3.06
3/31/2004,3.02,3.34,3,3.23,341900,3.23
3/30/2004,3.15,3.17,3.07,3.13,155800,3.13
3/29/2004,3,3.22,3,3.17,288300,3.17
3/26/2004,3.22,3.25,2.94,3,337400,3
3/25/2004,3.24,3.25,3.16,3.23,250600,3.23
3/24/2004,3.22,3.28,3.18,3.22,271300,3.22
3/23/2004,3.3,3.33,3.14,3.19,527700,3.19
3/22/2004,3.47,3.48,3.22,3.35,386500,3.35
3/19/2004,3.38,3.45,3.2,3.39,244300,3.39
3/18/2004,3.2,3.38,3.2,3.38,90400,3.38
3/17/2004,3.22,3.37,3.2,3.34,454300,3.34
3/16/2004,3.27,3.33,3.17,3.2,262000,3.2
3/15/2004,3.35,3.38,3.2,3.22,180000,3.22
3/12/2004,3.18,3.4,3.18,3.37,393600,3.37
3/11/2004,3.11,3.21,2.98,3.18,309600,3.18
3/10/2004,3.35,3.37,3.06,3.15,413500,3.15
3/9/2004,3.21,3.45,3.2,3.33,339200,3.33
3/8/2004,3.18,3.44,3.15,3.36,905200,3.36
3/5/2004,3.16,3.2,3,3.18,175100,3.18
3/4/2004,3.2,3.2,3,3.12,424200,3.12
3/3/2004,2.98,3.18,2.97,3.1,391400,3.1
3/2/2004,2.96,3,2.93,2.95,313800,2.95
3/1/2004,2.87,3.03,2.78,3,702600,3
2/27/2004,2.81,2.87,2.8,2.85,171100,2.85
2/26/2004,2.85,2.89,2.82,2.85,125400,2.85
2/25/2004,2.82,2.9,2.77,2.82,138200,2.82
2/24/2004,2.89,2.89,2.73,2.77,307000,2.77
2/23/2004,2.74,2.9,2.69,2.88,193100,2.88
2/20/2004,2.6,2.89,2.58,2.81,263200,2.81
2/19/2004,2.92,2.99,2.73,2.73,117000,2.73
2/18/2004,2.97,3.05,2.87,2.91,188900,2.91
2/17/2004,3,3,2.9,2.9,177300,2.9
2/13/2004,3.02,3.05,2.83,2.85,226300,2.85
2/12/2004,3.08,3.11,3,3.04,183600,3.04
2/11/2004,3.1,3.1,2.95,3.06,245700,3.06
2/10/2004,2.72,3.05,2.5,3.04,527400,3.04
2/9/2004,2.7,2.84,2.67,2.79,237900,2.79
2/6/2004,2.73,2.82,2.68,2.77,263800,2.77
2/5/2004,2.7,2.87,2.68,2.73,141500,2.73
2/4/2004,2.9,2.9,2.66,2.7,255900,2.7
2/3/2004,2.84,2.92,2.84,2.9,254900,2.9
2/2/2004,2.83,2.95,2.82,2.86,413300,2.86
1/30/2004,3.1,3.1,2.55,2.8,1180700,2.8
1/29/2004,3.3,3.37,3.03,3.24,212700,3.24
1/28/2004,3.5,3.5,3.27,3.31,153000,3.31
1/27/2004,3.59,3.59,3.35,3.47,134400,3.47
1/26/2004,3.27,3.52,3.12,3.52,444000,3.52
1/23/2004,3.61,3.65,3.4,3.4,341100,3.4
1/22/2004,3.8,3.8,3.67,3.68,336000,3.68
1/21/2004,3.66,3.74,3.65,3.74,207800,3.74
1/20/2004,3.75,3.76,3.6,3.7,456300,3.7
1/16/2004,3.55,3.91,3.52,3.8,1240600,3.8
1/15/2004,3.4,3.51,3.38,3.5,455700,3.5
1/14/2004,3.37,3.49,3.33,3.49,468800,3.49
1/13/2004,3.35,3.38,3.28,3.33,177500,3.33
1/12/2004,3.26,3.4,3.24,3.35,297600,3.35
1/9/2004,3.45,3.47,3.31,3.42,201600,3.42
1/8/2004,3.35,3.44,3.3,3.42,488900,3.42
1/7/2004,3.35,3.38,3.25,3.36,418000,3.36
1/6/2004,3.35,3.4,3.32,3.35,229700,3.35
1/5/2004,3.18,3.41,3.17,3.38,725600,3.38
1/2/2004,3.01,3.17,3.01,3.17,172500,3.17
12/31/2003,3.01,3.11,2.91,3.11,211200,3.11
12/30/2003,2.88,3.04,2.87,3.03,159100,3.03
12/29/2003,3.03,3.07,2.97,3.04,120000,3.04
12/26/2003,2.99,2.99,2.92,2.95,52800,2.95
12/24/2003,2.99,3,2.92,2.96,45400,2.96
12/23/2003,3.02,3.1,3,3.03,228000,3.03
12/22/2003,3.02,3.05,2.94,3.03,685400,3.03
12/19/2003,3.02,3.02,2.94,2.96,103700,2.96
12/18/2003,2.93,2.99,2.9,2.95,96800,2.95
12/17/2003,3.01,3.03,2.92,2.92,164500,2.92
12/16/2003,3.01,3.04,2.92,3,81600,3
12/15/2003,3.2,3.2,3.02,3.02,194500,3.02
12/12/2003,2.84,3.06,2.84,3.01,128600,3.01
12/11/2003,2.85,2.93,2.82,2.82,100400,2.82
12/10/2003,3.02,3.02,2.85,2.92,120000,2.92
12/9/2003,3.05,3.05,2.94,2.94,154600,2.94
12/8/2003,3.09,3.1,3,3.03,216400,3.03
12/5/2003,2.69,3,2.66,2.99,1331600,2.99
12/4/2003,3.01,3.05,2.69,2.69,1434400,2.69
12/3/2003,3.09,3.1,3.01,3.01,267900,3.01
12/2/2003,3.13,3.13,3.05,3.07,330400,3.07
12/1/2003,3.22,3.23,3.07,3.11,257400,3.11
11/28/2003,3.1,3.15,3.07,3.1,101400,3.1
11/26/2003,3.13,3.15,3,3.01,529700,3.01
11/25/2003,3.13,3.25,3.13,3.14,478300,3.14
11/24/2003,3.28,3.28,3.19,3.2,273300,3.2
11/21/2003,3.25,3.34,3.25,3.25,147100,3.25
11/20/2003,3.23,3.41,3.18,3.28,300500,3.28
11/19/2003,3.2,3.42,3.11,3.25,299200,3.25
11/18/2003,3.18,3.25,3.16,3.24,247800,3.24
11/17/2003,3.15,3.22,3.12,3.15,194000,3.15
11/14/2003,3.36,3.4,3.11,3.11,488300,3.11
11/13/2003,3.32,3.42,3.28,3.39,395300,3.39
11/12/2003,3.4,3.45,3.26,3.3,235000,3.3
11/11/2003,3.45,3.48,3.36,3.38,51300,3.38
11/10/2003,3.27,3.52,3.11,3.45,254900,3.45
11/7/2003,3.45,3.47,3.26,3.26,133000,3.26
11/6/2003,3.49,3.5,3.27,3.42,207000,3.42
11/5/2003,3.55,3.59,3.48,3.5,69700,3.5
11/4/2003,3.56,3.63,3.51,3.54,49800,3.54
11/3/2003,3.62,3.7,3.51,3.53,194300,3.53
10/31/2003,3.45,3.61,3.41,3.56,491300,3.56
10/30/2003,3.36,3.51,3.35,3.43,407900,3.43
10/29/2003,3.81,3.82,3.27,3.31,1096400,3.31
10/28/2003,3.9,4.02,3.84,3.9,203600,3.9
10/27/2003,3.85,4.05,3.85,4.05,475400,4.05
10/24/2003,3.68,3.9,3.41,3.85,205600,3.85
10/23/2003,3.76,3.96,3.5,3.72,441200,3.72
10/22/2003,4.12,4.25,4.05,4.15,167800,4.15
10/21/2003,4.05,4.15,4.04,4.15,164500,4.15
10/20/2003,4.16,4.19,4,4.16,605500,4.16
10/17/2003,4.2,4.25,4.08,4.18,991100,4.18
10/16/2003,4.11,4.33,4.04,4.21,1076100,4.21
10/15/2003,4.1,4.1,3.96,4.05,681200,4.05
10/14/2003,3.8,4.09,3.69,4.04,1215100,4.04
10/13/2003,3.57,3.71,3.55,3.71,220300,3.71
10/10/2003,3.53,3.67,3.5,3.55,179700,3.55
10/9/2003,3.54,3.6,3.52,3.53,82300,3.53
10/8/2003,3.59,3.6,3.51,3.56,65700,3.56
10/7/2003,3.47,3.58,3.44,3.57,179300,3.57
10/6/2003,3.5,3.6,3.48,3.58,103100,3.58
10/3/2003,3.49,3.6,3.39,3.57,310900,3.57
10/2/2003,3.56,3.59,3.31,3.39,274300,3.39
10/1/2003,3.56,3.67,3.5,3.52,206200,3.52
9/30/2003,3.74,3.84,3.34,3.57,1063100,3.57
9/29/2003,3.33,3.6,3.33,3.6,276300,3.6
9/26/2003,3.26,3.48,3.26,3.34,474100,3.34
9/25/2003,3.18,3.35,3.16,3.3,140800,3.3
9/24/2003,3.47,3.54,3.19,3.2,144600,3.2
9/23/2003,3.35,3.5,3.34,3.42,141600,3.42
9/22/2003,3.49,3.51,3.39,3.4,108100,3.4
9/19/2003,3.37,3.53,3.36,3.48,200900,3.48
9/18/2003,3.6,3.73,3.4,3.46,302100,3.46
9/17/2003,3.53,3.61,3.5,3.57,131300,3.57
9/16/2003,3.53,3.59,3.53,3.55,102200,3.55
9/15/2003,3.55,3.6,3.51,3.55,108200,3.55
9/12/2003,3.55,3.63,3.5,3.6,265300,3.6
9/11/2003,3.4,3.6,3.38,3.55,211400,3.55
9/10/2003,3.72,3.73,3.4,3.49,393400,3.49
9/9/2003,3.51,3.84,3.51,3.73,177200,3.73
9/8/2003,3.61,3.82,3.59,3.74,207700,3.74
9/5/2003,3.67,3.84,3.5,3.67,369600,3.67
9/4/2003,3.51,3.8,3.4,3.77,815700,3.77
9/3/2003,3.29,3.52,3.29,3.51,662300,3.51
9/2/2003,3.27,3.35,3.23,3.33,243800,3.33
8/29/2003,3.15,3.28,3.15,3.26,281500,3.26
8/28/2003,2.95,3.23,2.9,3.19,452100,3.19
8/27/2003,2.98,2.98,2.94,2.96,20100,2.96
8/26/2003,2.78,3.02,2.78,2.94,211700,2.94
8/25/2003,2.87,2.88,2.78,2.84,82600,2.84
8/22/2003,2.99,3.06,2.87,2.91,200200,2.91
8/21/2003,2.94,3.02,2.93,2.99,91700,2.99
8/20/2003,2.86,2.93,2.86,2.91,49200,2.91
8/19/2003,2.9,3,2.85,2.92,160200,2.92
8/18/2003,2.95,2.99,2.91,2.93,62800,2.93
8/15/2003,2.93,3,2.85,2.98,98500,2.98
8/14/2003,2.75,2.98,2.75,2.98,247800,2.98
8/13/2003,2.75,2.85,2.7,2.78,141600,2.78
8/12/2003,2.83,2.86,2.67,2.8,173500,2.8
8/11/2003,2.75,2.86,2.69,2.83,258400,2.83
8/8/2003,2.54,2.76,2.52,2.76,307400,2.76
8/7/2003,2.55,2.56,2.49,2.54,159700,2.54
8/6/2003,2.71,2.74,2.46,2.63,347500,2.63
8/5/2003,2.69,2.81,2.65,2.76,149600,2.76
8/4/2003,2.5,2.75,2.46,2.65,282900,2.65
8/1/2003,2.64,2.79,2.49,2.5,625400,2.5
7/31/2003,2.87,2.89,2.78,2.8,224900,2.8
7/30/2003,2.96,3,2.66,2.81,630800,2.81
7/29/2003,3.12,3.25,3.01,3.01,360400,3.01
7/28/2003,3.01,3.16,2.97,3.12,294400,3.12
7/25/2003,3.12,3.23,3.05,3.2,295500,3.2
7/24/2003,3.09,3.2,3.03,3.1,393100,3.1
7/23/2003,3.06,3.1,3,3.02,116800,3.02
7/22/2003,3.19,3.19,2.95,3.05,150300,3.05
7/21/2003,3.02,3.14,2.85,3.13,293200,3.13
7/18/2003,2.82,2.99,2.8,2.85,247000,2.85
7/17/2003,3,3.04,2.81,2.81,251000,2.81
7/16/2003,3.08,3.12,3,3.03,209500,3.03
7/15/2003,3.21,3.24,3.05,3.08,155600,3.08
7/14/2003,3.28,3.3,3.13,3.2,401900,3.2
7/11/2003,3.07,3.25,3.05,3.24,469700,3.24
7/10/2003,2.97,3.11,2.96,3.11,364400,3.11
7/9/2003,3.01,3.1,2.98,3.05,434100,3.05
7/8/2003,2.99,3.14,2.85,3.04,587300,3.04
7/7/2003,2.87,3.01,2.81,2.99,397100,2.99
7/3/2003,2.86,2.91,2.82,2.85,203500,2.85
7/2/2003,2.81,2.87,2.78,2.83,355900,2.83
7/1/2003,2.85,2.91,2.78,2.81,522800,2.81
6/30/2003,2.85,2.91,2.75,2.77,1685800,2.77
6/27/2003,2.85,2.96,2.83,2.92,218900,2.92
6/26/2003,2.88,2.98,2.78,2.88,257800,2.88
6/25/2003,2.84,2.99,2.7,2.86,639800,2.86
6/24/2003,3.1,3.1,2.8,2.91,804300,2.91
6/23/2003,3.35,3.39,3.04,3.09,1603100,3.09
6/20/2003,3.07,3.26,2.9,3.15,5451100,3.15
6/19/2003,2.25,2.35,2.24,2.28,253800,2.28
6/18/2003,2.3,2.3,2.2,2.28,445900,2.28
6/17/2003,2.28,2.38,2.23,2.26,618900,2.26
6/16/2003,2.47,2.5,2.17,2.25,575400,2.25
6/13/2003,2.42,2.54,2.35,2.42,1051700,2.42
6/12/2003,2.17,2.45,2.14,2.44,1523000,2.44
6/11/2003,2.09,2.18,2.08,2.14,906300,2.14
6/10/2003,2.16,2.16,2.06,2.15,817200,2.15
6/9/2003,2.27,2.35,2.08,2.2,392200,2.2
6/6/2003,2.4,2.53,2.35,2.37,787200,2.37
6/5/2003,2.12,2.4,2.05,2.37,726400,2.37
6/4/2003,1.88,2.15,1.83,2.1,2618200,2.1
6/3/2003,1.79,1.88,1.78,1.85,1535600,1.85
6/2/2003,1.8,1.87,1.73,1.86,963400,1.86
5/30/2003,1.84,1.91,1.75,1.86,880400,1.86
5/29/2003,1.91,1.92,1.8,1.82,2233800,1.82
5/28/2003,1.9,1.95,1.85,1.92,1734300,1.92
5/27/2003,1.98,1.98,1.8,1.85,1343700,1.85
5/23/2003,1.9,2,1.9,1.93,132800,1.93
5/22/2003,1.93,2.05,1.93,1.97,406200,1.97
5/21/2003,1.7,1.99,1.7,1.93,1079400,1.93
5/20/2003,2.4,2.4,1.95,2.08,753400,2.08
5/19/2003,2.77,2.8,2.35,2.4,409400,2.4
5/16/2003,2.7,2.8,2.67,2.75,180500,2.75
5/15/2003,2.56,2.77,2.56,2.75,290900,2.75
5/14/2003,2.49,2.7,2.4,2.59,503000,2.59
5/13/2003,2.38,2.5,2.37,2.5,303900,2.5
5/12/2003,2.26,2.43,2.25,2.39,368500,2.39
5/9/2003,2.25,2.35,2.24,2.3,324400,2.3
5/8/2003,2.19,2.34,2.16,2.24,569300,2.24
5/7/2003,2.05,2.2,2.05,2.2,1171400,2.2
5/6/2003,1.91,2.2,1.9,2.05,745100,2.05
5/5/2003,2.04,2.1,2,2.03,246100,2.03
5/2/2003,1.87,2.08,1.84,2.04,1084300,2.04
5/1/2003,1.8,1.98,1.8,1.87,405000,1.87
4/30/2003,1.95,1.96,1.72,1.82,787500,1.82
4/29/2003,1.87,2.14,1.77,2.1,1376500,2.1
4/28/2003,1.66,1.77,1.64,1.76,285600,1.76
4/25/2003,1.73,1.73,1.61,1.67,211300,1.67
4/24/2003,1.72,1.78,1.7,1.72,381300,1.72
4/23/2003,1.59,1.7,1.49,1.7,664600,1.7
4/22/2003,1.52,1.61,1.48,1.6,273700,1.6
4/21/2003,1.49,1.58,1.44,1.47,408800,1.47
4/17/2003,1.43,1.49,1.42,1.49,209000,1.49
4/16/2003,1.39,1.45,1.38,1.43,207300,1.43
4/15/2003,1.4,1.4,1.29,1.38,153100,1.38
4/14/2003,1.4,1.42,1.32,1.34,100200,1.34
4/11/2003,1.38,1.43,1.27,1.37,220000,1.37
4/10/2003,1.42,1.42,1.32,1.41,246400,1.41
4/9/2003,1.5,1.54,1.42,1.42,277500,1.42
4/8/2003,1.45,1.54,1.4,1.48,167900,1.48
4/7/2003,1.41,1.52,1.41,1.44,390500,1.44
4/4/2003,1.45,1.45,1.32,1.33,194000,1.33
4/3/2003,1.4,1.45,1.39,1.41,153900,1.41
4/2/2003,1.45,1.46,1.36,1.38,195500,1.38
4/1/2003,1.45,1.45,1.35,1.37,272400,1.37
3/31/2003,1.48,1.48,1.3,1.38,279000,1.38
3/28/2003,1.37,1.55,1.31,1.49,358300,1.49
3/27/2003,1.64,1.65,1.37,1.38,538800,1.38
3/26/2003,1.3,1.71,1.24,1.68,691100,1.68
3/25/2003,1.2,1.33,1.2,1.27,182400,1.27
3/24/2003,1.3,1.34,1.26,1.27,153600,1.27
3/21/2003,1.32,1.35,1.25,1.34,229200,1.34
3/20/2003,1.26,1.29,1.25,1.27,667500,1.27
3/19/2003,1.33,1.33,1.26,1.29,198800,1.29
3/18/2003,1.41,1.43,1.27,1.3,387000,1.3
3/17/2003,1.25,1.34,1.25,1.31,570100,1.31
3/14/2003,1.35,1.35,1.21,1.25,395800,1.25
3/13/2003,1.43,1.43,1.3,1.32,1065300,1.32
3/12/2003,1.39,1.41,1.38,1.39,53100,1.39
3/11/2003,1.35,1.41,1.35,1.39,118600,1.39
3/10/2003,1.44,1.44,1.37,1.4,215100,1.4
3/7/2003,1.45,1.46,1.4,1.4,67800,1.4
3/6/2003,1.48,1.5,1.44,1.45,80400,1.45
3/5/2003,1.42,1.49,1.42,1.48,51700,1.48
3/4/2003,1.49,1.49,1.45,1.45,40500,1.45
3/3/2003,1.49,1.54,1.45,1.49,545800,1.49
2/28/2003,1.51,1.59,1.45,1.46,298700,1.46
2/27/2003,1.56,1.58,1.5,1.52,139600,1.52
2/26/2003,1.57,1.57,1.52,1.54,251100,1.54
2/25/2003,1.58,1.6,1.5,1.57,781300,1.57
2/24/2003,1.6,1.64,1.55,1.58,382500,1.58
2/21/2003,1.59,1.63,1.56,1.63,228900,1.63
2/20/2003,1.6,1.69,1.53,1.61,106400,1.61
2/19/2003,1.67,1.73,1.55,1.63,283300,1.63
2/18/2003,1.59,1.71,1.52,1.64,182000,1.64
2/14/2003,1.53,1.58,1.48,1.56,84000,1.56
2/13/2003,1.45,1.65,1.45,1.52,158100,1.52
2/12/2003,1.78,1.81,1.5,1.64,276000,1.64
2/11/2003,1.77,1.82,1.62,1.77,398800,1.77
2/10/2003,1.82,1.88,1.72,1.75,271700,1.75
2/7/2003,1.82,1.9,1.76,1.79,229900,1.79
2/6/2003,1.88,2,1.78,1.8,184600,1.8
2/5/2003,1.98,2.02,1.93,2,268700,2
2/4/2003,1.99,2,1.89,1.94,153100,1.94
2/3/2003,1.92,2.09,1.9,1.99,615900,1.99
1/31/2003,2.77,2.8,1.9,2.25,2087300,2.25
1/30/2003,2.85,2.95,2.67,2.7,131500,2.7
1/29/2003,2.76,2.95,2.69,2.9,176500,2.9
1/28/2003,2.73,2.83,2.58,2.79,157000,2.79
1/27/2003,2.6,2.75,2.56,2.74,277000,2.74
1/24/2003,2.49,2.65,2.44,2.6,374500,2.6
1/23/2003,2.41,2.57,2.37,2.54,414500,2.54
1/22/2003,2.5,2.5,2.33,2.39,362200,2.39
1/21/2003,2.51,2.59,2.41,2.43,222900,2.43
1/17/2003,2.6,2.6,2.35,2.5,350800,2.5
1/16/2003,2.6,2.81,2.56,2.61,202200,2.61
1/15/2003,2.53,2.66,2.5,2.57,224100,2.57
1/14/2003,2.5,2.7,2.5,2.65,574700,2.65
1/13/2003,2.2,2.43,2.1,2.24,193900,2.24
1/10/2003,2.2,2.29,2.1,2.19,69500,2.19
1/9/2003,2.05,2.2,2.05,2.17,52500,2.17
1/8/2003,2.1,2.2,2.05,2.06,74800,2.06
1/7/2003,2.1,2.2,2.06,2.12,86700,2.12
1/6/2003,1.86,2.15,1.86,2.12,150800,2.12
1/3/2003,1.91,1.92,1.81,1.85,44600,1.85
1/2/2003,1.84,1.96,1.77,1.85,227800,1.85
12/31/2002,1.71,1.88,1.71,1.77,383300,1.77
12/30/2002,1.7,1.84,1.7,1.76,68700,1.76
12/27/2002,1.87,1.92,1.69,1.73,77200,1.73
12/26/2002,1.86,1.86,1.73,1.83,48100,1.83
12/24/2002,1.76,1.95,1.7,1.77,50800,1.77
12/23/2002,1.8,1.95,1.75,1.76,84300,1.76
12/20/2002,1.93,2.1,1.8,1.81,157200,1.81
12/19/2002,1.98,2,1.77,1.81,130800,1.81
12/18/2002,2.03,2.1,1.85,1.92,225700,1.92
12/17/2002,2.18,2.2,2.05,2.05,244600,2.05
12/16/2002,2.1,2.25,2.01,2.2,329300,2.2
12/13/2002,2.1,2.17,2.04,2.07,150000,2.07
12/12/2002,2.22,2.28,2.04,2.15,231500,2.15
12/11/2002,2.31,2.33,2.22,2.29,333500,2.29
12/10/2002,2.23,2.34,2.23,2.34,431100,2.34
12/9/2002,2.35,2.35,2.2,2.3,128400,2.3
12/6/2002,2.2,2.39,2.18,2.35,261400,2.35
12/5/2002,2.64,2.64,2.3,2.35,316600,2.35
12/4/2002,2.51,2.65,2.4,2.54,84100,2.54
12/3/2002,2.61,2.62,2.5,2.58,109000,2.58
12/2/2002,2.51,2.7,2.51,2.63,120000,2.63
11/29/2002,2.54,2.56,2.4,2.51,61300,2.51
11/27/2002,2.45,2.55,2.39,2.54,137500,2.54
11/26/2002,2.5,2.51,2.29,2.39,352900,2.39
11/25/2002,2.7,2.75,2.43,2.51,710300,2.51
11/22/2002,2.31,2.65,2.24,2.52,1476400,2.52
11/21/2002,1.84,2.41,1.84,2.4,491900,2.4
11/20/2002,1.81,1.97,1.8,1.9,195600,1.9
11/19/2002,1.95,1.95,1.8,1.8,126700,1.8
11/18/2002,2,2.13,1.71,1.91,436000,1.91
11/15/2002,2.1,2.1,1.82,2.01,138000,2.01
11/14/2002,1.9,2.12,1.9,2.1,138400,2.1
11/13/2002,1.87,1.98,1.78,1.79,184600,1.79
11/12/2002,1.95,1.98,1.65,1.87,199800,1.87
11/11/2002,2.05,2.09,1.78,1.82,466600,1.82
11/8/2002,2.22,2.3,2.05,2.06,379600,2.06
11/7/2002,2.4,2.4,2.16,2.21,418100,2.21
11/6/2002,2.25,2.48,2.16,2.4,474500,2.4
11/5/2002,2.61,2.61,2.1,2.24,581500,2.24
11/4/2002,2.32,2.66,2.31,2.63,635800,2.63
11/1/2002,1.85,2.28,1.77,2.26,423300,2.26
10/31/2002,1.73,1.85,1.7,1.82,812900,1.82
10/30/2002,1.74,1.75,1.65,1.72,106700,1.72
10/29/2002,1.84,1.88,1.63,1.65,124400,1.65
10/28/2002,1.73,1.93,1.63,1.82,865400,1.82
10/25/2002,1.39,1.73,1.36,1.69,1397200,1.69
10/24/2002,1.15,1.29,1.15,1.27,237400,1.27
10/23/2002,1.02,1.17,1,1.15,128400,1.15
10/22/2002,1.06,1.06,0.95,1.01,40700,1.01
10/21/2002,1.05,1.15,0.99,1.04,465300,1.04
10/18/2002,1,1.04,0.99,1.04,87800,1.04
10/17/2002,0.96,1.01,0.96,1,115100,1
10/16/2002,0.99,1.02,0.96,0.97,738100,0.97
10/15/2002,0.92,1.06,0.92,0.99,203100,0.99
10/14/2002,0.93,0.97,0.86,0.94,36400,0.94
10/11/2002,0.78,0.98,0.78,0.94,264900,0.94
10/10/2002,0.79,0.81,0.77,0.79,153900,0.79
10/9/2002,0.79,0.8,0.76,0.78,102600,0.78
10/8/2002,0.8,0.82,0.75,0.79,111600,0.79
10/7/2002,0.86,0.86,0.8,0.8,170100,0.8
10/4/2002,0.8,0.85,0.79,0.84,132900,0.84
10/3/2002,0.82,0.84,0.79,0.8,111500,0.8
10/2/2002,0.83,0.86,0.8,0.82,371700,0.82
10/1/2002,0.98,0.99,0.8,0.82,913100,0.82
9/30/2002,0.93,0.97,0.85,0.94,353600,0.94
9/27/2002,0.9,1,0.88,0.95,565000,0.95
9/26/2002,0.84,0.92,0.81,0.89,1323200,0.89
9/25/2002,0.76,0.84,0.72,0.82,351500,0.82
9/24/2002,0.75,0.79,0.69,0.74,821900,0.74
9/23/2002,1,1.02,0.75,0.75,2680500,0.75
9/20/2002,0.89,1,0.81,0.96,1000100,0.96
9/19/2002,1.23,1.24,0.75,0.82,7430200,0.82
9/18/2002,1.3,1.32,1.27,1.29,267000,1.29
9/17/2002,1.64,1.65,1.28,1.34,383200,1.34
9/16/2002,1.7,1.7,1.61,1.64,116500,1.64
9/13/2002,1.71,1.71,1.65,1.69,43100,1.69
9/12/2002,1.77,1.77,1.63,1.7,257200,1.7
9/11/2002,1.82,1.85,1.7,1.7,339100,1.7
9/10/2002,1.73,1.82,1.7,1.77,185000,1.77
9/9/2002,1.85,1.85,1.7,1.72,116300,1.72
9/6/2002,1.94,1.94,1.75,1.8,169600,1.8
9/5/2002,2,2.03,1.9,1.91,113500,1.91
9/4/2002,2.16,2.16,1.99,2,318900,2
9/3/2002,2.21,2.29,2.15,2.15,99200,2.15
8/30/2002,2.29,2.39,2.27,2.28,204300,2.28
8/29/2002,2.15,2.34,2.15,2.3,869300,2.3
8/28/2002,2.23,2.23,2.09,2.15,185500,2.15
8/27/2002,2.1,2.25,2.05,2.2,316700,2.2
8/26/2002,1.99,2.2,1.83,2.1,145500,2.1
8/23/2002,2.06,2.1,1.95,2,74800,2
8/22/2002,2.1,2.13,2.05,2.08,171200,2.08
8/21/2002,2.15,2.15,1.97,2.05,303400,2.05
8/20/2002,2.1,2.5,2.06,2.07,889300,2.07
8/19/2002,1.96,2.15,1.96,2.1,193800,2.1
8/16/2002,1.98,2.04,1.95,2.02,97200,2.02
8/15/2002,2.02,2.08,1.9,2,288800,2
8/14/2002,1.99,2.03,1.9,2.03,597100,2.03
8/13/2002,1.9,2.02,1.87,1.94,295100,1.94
8/12/2002,1.73,1.9,1.68,1.9,100700,1.9
8/9/2002,1.96,1.96,1.71,1.71,144300,1.71
8/8/2002,1.8,2,1.8,1.94,1067500,1.94
8/7/2002,1.92,1.99,1.75,1.8,339700,1.8
8/6/2002,1.7,1.99,1.65,1.92,341100,1.92
8/5/2002,1.9,2.01,1.73,1.79,176400,1.79
8/2/2002,1.89,2.04,1.89,1.89,299900,1.89
8/1/2002,2,2.14,1.95,1.95,473600,1.95
7/31/2002,2.1,2.15,1.94,2.02,410300,2.02
7/30/2002,1.99,2.19,1.99,2.17,247200,2.17
7/29/2002,1.9,2.1,1.88,2,811700,2
7/26/2002,1.86,2.05,1.85,1.87,719600,1.87
7/25/2002,1.98,2,1.75,1.78,468100,1.78
7/24/2002,1.85,2.04,1.48,1.99,1018400,1.99
7/23/2002,2.12,2.12,1.75,1.78,710400,1.78
7/22/2002,2.2,2.24,2,2.08,709900,2.08
7/19/2002,2.2,2.23,2.1,2.19,1183800,2.19
7/18/2002,3.41,3.41,2.08,2.11,1909100,2.11
7/17/2002,3.6,3.95,3.4,3.46,678500,3.46
7/16/2002,3.16,3.82,3.16,3.5,591100,3.5
7/15/2002,3.12,3.28,2.98,3.19,342200,3.19
7/12/2002,3.04,3.24,2.98,3.05,709700,3.05
7/11/2002,3.3,3.5,2.91,2.97,292700,2.97
7/10/2002,3.79,3.8,3.1,3.2,417000,3.2
7/9/2002,3.81,3.93,3.64,3.77,164100,3.77
7/8/2002,4.08,4.13,3.67,3.85,337500,3.85
7/5/2002,4.01,4.29,3.99,4.1,205200,4.1
7/3/2002,4.09,4.24,3.9,4.09,265800,4.09
7/2/2002,4.5,4.5,3.93,4.16,265300,4.16
7/1/2002,4.55,4.81,4.05,4.2,220300,4.2
6/28/2002,5,5.19,4.37,4.5,644100,4.5
6/27/2002,4.8,5.05,4.64,5.05,205700,5.05
6/26/2002,4.89,4.9,4.65,4.8,189700,4.8
6/25/2002,5.05,5.08,4.79,4.91,124700,4.91
6/24/2002,4.89,5.12,4.67,5.05,276400,5.05
6/21/2002,5.36,5.36,4.78,4.85,269400,4.85
6/20/2002,5.34,5.5,5.11,5.15,254800,5.15
6/19/2002,5.78,5.9,5.25,5.33,162700,5.33
6/18/2002,5.93,6.04,5.55,5.72,130400,5.72
6/17/2002,6.07,6.27,5.8,5.9,237800,5.9
6/14/2002,5.66,6.3,5.37,6.26,252800,6.26
6/13/2002,5.65,6.05,5.56,5.66,152800,5.66
6/12/2002,5.49,5.88,5.27,5.87,145900,5.87
6/11/2002,5.76,5.99,5.56,5.6,81400,5.6
6/10/2002,5.28,6,5.28,5.79,418600,5.79
6/7/2002,5.04,5.79,4.99,5.28,220100,5.28
6/6/2002,5.9,5.9,5.08,5.19,201800,5.19
6/5/2002,6.03,6.04,5.65,5.74,184500,5.74
6/4/2002,5.54,6.14,5.47,6,222700,6
6/3/2002,5.7,5.7,5.48,5.48,129300,5.48
5/31/2002,5.68,6.14,5.68,5.75,232400,5.75
5/30/2002,5.59,5.85,5.31,5.84,105300,5.84
5/29/2002,5.65,5.75,5.44,5.56,77400,5.56
5/28/2002,5.86,5.92,5.5,5.67,112200,5.67
5/24/2002,5.99,6.2,5.55,5.62,146000,5.62
5/23/2002,5.71,6,5.54,6,228600,6
5/22/2002,5.66,5.91,5.65,5.73,230800,5.73
5/21/2002,5.69,5.73,5.4,5.73,150700,5.73
5/20/2002,5.91,5.95,5.6,5.65,194400,5.65
5/17/2002,5.54,6,5.5,5.96,213200,5.96
5/16/2002,5.6,5.6,5.34,5.59,126900,5.59
5/15/2002,5.42,5.65,5.35,5.59,118300,5.59
5/14/2002,5.32,5.69,5.16,5.44,147500,5.44
5/13/2002,4.65,5.28,4.62,5.12,256000,5.12
5/10/2002,5.29,5.29,4.5,4.58,329300,4.58
5/9/2002,5.15,5.3,5.13,5.28,285000,5.28
5/8/2002,4.76,5.25,4.76,5.12,540900,5.12
5/7/2002,4.91,5,4.4,4.49,718800,4.49
5/6/2002,5.2,5.3,4.8,4.8,286000,4.8
5/3/2002,5.2,5.3,5.1,5.23,154000,5.23
5/2/2002,5.51,5.66,5.1,5.23,317700,5.23
5/1/2002,5.59,5.75,5.45,5.65,183000,5.65
4/30/2002,5.4,5.74,5.39,5.65,351100,5.65
4/29/2002,5.75,5.77,5.25,5.39,144900,5.39
4/26/2002,5.8,6.09,5.39,5.45,332300,5.45
4/25/2002,5.2,5.9,4.95,5.84,360000,5.84
4/24/2002,5.62,5.62,5.19,5.2,338400,5.2
4/23/2002,6.03,6.07,5.39,5.62,176500,5.62
4/22/2002,6.02,6.24,5.93,6.06,352200,6.06
4/19/2002,6.3,6.48,5.99,6.2,68500,6.2
4/18/2002,5.99,6.39,5.75,6.28,274600,6.28
4/17/2002,5.99,6.1,5.99,6.05,135600,6.05
4/16/2002,5.59,6.24,5.57,6.2,417200,6.2
4/15/2002,5.56,5.68,5.51,5.61,261700,5.61
4/12/2002,5.3,5.75,5.3,5.73,558800,5.73
4/11/2002,5.82,5.95,5.23,5.26,273300,5.26
4/10/2002,6.06,6.17,5.36,5.83,565900,5.83
4/9/2002,6.15,6.22,6,6.04,411800,6.04
4/8/2002,6.25,6.48,5.97,6.02,385300,6.02
4/5/2002,6.34,6.45,5.71,6.27,239500,6.27
4/4/2002,7.1,7.15,6.13,6.13,441900,6.13
4/3/2002,7.02,7.28,7.01,7.12,997500,7.12
4/2/2002,6.99,7.05,6.76,7.03,490400,7.03
4/1/2002,7.19,7.2,6.85,7.01,603900,7.01
3/28/2002,6.85,7.22,6.8,7.22,460000,7.22
3/27/2002,6.85,6.99,6.74,6.81,211100,6.81
3/26/2002,6.69,6.99,6.65,6.98,352800,6.98
3/25/2002,6.7,6.95,6.5,6.71,178800,6.71
3/22/2002,6.66,6.75,6.49,6.67,424700,6.67
3/21/2002,6.7,6.75,6.35,6.65,547300,6.65
3/20/2002,6.65,6.8,6.4,6.45,192300,6.45
3/19/2002,6.57,6.77,6.37,6.65,405900,6.65
3/18/2002,6.86,7.08,6.2,6.31,1175600,6.31
3/15/2002,6.66,6.87,6.61,6.8,832700,6.8
3/14/2002,7,7.1,6.82,6.96,458700,6.96
3/13/2002,7.17,7.3,6.93,7,879200,7
3/12/2002,7.48,7.5,7.06,7.22,563500,7.22
3/11/2002,7.05,7.65,6.85,7.65,1352700,7.65
3/8/2002,6.28,7.36,6.27,7.3,1038400,7.3
3/7/2002,6.4,6.65,6.15,6.15,550000,6.15
3/6/2002,5.8,6.36,5.61,6.35,405000,6.35
3/5/2002,5.56,6.19,5.56,6.12,237600,6.12
3/4/2002,5.2,5.85,5.2,5.56,604600,5.56
3/1/2002,5,5.47,5,5.25,362000,5.25
2/28/2002,5.15,5.19,5,5.01,332400,5.01
2/27/2002,5.05,5.3,5,5.14,361500,5.14
2/26/2002,4.89,5.34,4.89,5.34,264700,5.34
2/25/2002,4.9,5.2,4.85,4.9,180000,4.9
2/22/2002,4.8,4.95,4.7,4.92,186600,4.92
2/21/2002,4.98,5.29,4.76,4.8,473200,4.8
2/20/2002,4.98,5.07,4.82,4.95,603200,4.95
2/19/2002,5.06,5.2,4.89,4.94,351000,4.94
2/15/2002,5.3,5.3,5.02,5.04,458200,5.04
2/14/2002,5.39,5.47,5.19,5.27,371500,5.27
2/13/2002,5.37,5.38,5.2,5.29,824900,5.29
2/12/2002,5.39,5.65,5.21,5.32,488900,5.32
2/11/2002,5.21,5.6,4.75,5.43,669200,5.43
2/8/2002,5.19,5.31,5.05,5.19,572300,5.19
2/7/2002,5.3,5.45,4.99,5.05,582800,5.05
2/6/2002,5.85,5.87,5.1,5.31,904700,5.31
2/5/2002,5.77,6.09,5.5,5.89,463300,5.89
2/4/2002,6.45,6.6,5.76,5.87,307800,5.87
1/31/2002,6.33,6.8,6.33,6.6,307600,6.6
1/30/2002,6.47,6.75,6.1,6.34,235500,6.34
1/29/2002,6.75,6.8,6.48,6.5,502900,6.5
1/28/2002,6.73,7.02,6.55,6.73,336500,6.73
1/25/2002,6.94,6.94,6.25,6.72,757200,6.72
1/24/2002,6.95,7.25,6.9,7.25,1017000,7.25
1/23/2002,6.65,7.14,6.64,6.9,1227400,6.9
1/22/2002,6.77,6.91,6.5,6.8,1305900,6.8
1/18/2002,6.15,6.7,6,6.47,2183700,6.47
1/17/2002,5.93,6.06,5.57,5.75,490000,5.75
1/16/2002,5.93,6.1,5.73,5.9,436000,5.9
1/15/2002,5.72,6.13,5.65,5.91,321900,5.91
1/14/2002,5.9,5.92,5.41,5.74,948500,5.74
1/11/2002,6.11,6.19,5.75,5.8,495400,5.8
1/10/2002,6.46,6.46,6.02,6.09,525700,6.09
1/9/2002,6.09,6.64,6.05,6.46,1221100,6.46
1/8/2002,5.71,6.05,5.58,6.04,713700,6.04
1/7/2002,5.72,5.88,5.53,5.65,1035900,5.65
1/4/2002,5.36,5.83,5.31,5.6,686400,5.6
1/3/2002,5.29,5.6,5.25,5.35,614400,5.35
1/2/2002,5.35,5.39,4.91,5.29,412100,5.29
12/31/2001,5.31,5.48,5.27,5.27,470700,5.27
12/28/2001,5.4,5.49,5.25,5.3,507400,5.3
12/27/2001,5.25,5.54,5.25,5.45,579900,5.45
12/26/2001,5.28,5.49,5.02,5.33,1397000,5.33
12/24/2001,5.19,5.26,5.11,5.21,185300,5.21
12/21/2001,4.85,5.25,4.76,5.21,1625500,5.21
12/20/2001,4.72,5.05,4.65,4.82,1164400,4.82
12/19/2001,4.8,4.87,4.55,4.71,1499700,4.71
12/18/2001,4.92,5.05,4.72,4.8,1017000,4.8
12/17/2001,5.02,5.06,4.85,5.03,361600,5.03
12/14/2001,5.02,5.06,4.87,5,576900,5
12/13/2001,5.08,5.1,4.96,5.01,545700,5.01
12/12/2001,4.83,5.2,4.65,5.1,755800,5.1
12/11/2001,4.6,4.85,4.55,4.8,1018100,4.8
12/10/2001,4.95,4.95,4.53,4.58,369000,4.58
12/7/2001,5,5.1,4.8,4.94,240100,4.94
12/6/2001,5.25,5.35,4.91,5,891900,5
12/5/2001,4.63,5.39,4.63,5.3,3318900,5.3
12/4/2001,4.47,4.65,4.4,4.55,1519300,4.55
12/3/2001,4.81,4.82,4.37,4.41,760000,4.41
11/30/2001,5.23,5.23,4.76,4.76,1858100,4.76
11/29/2001,5.34,5.47,5.01,5.23,908800,5.23
11/28/2001,5.38,5.64,5.25,5.25,290200,5.25
11/27/2001,5.8,5.8,5.25,5.39,316700,5.39
11/26/2001,5.93,5.93,5.46,5.82,347500,5.82
11/23/2001,5.44,6.02,5.44,5.84,89600,5.84
11/21/2001,5.61,5.65,5.21,5.54,121500,5.54
11/20/2001,6.2,6.25,5.15,5.66,466800,5.66
11/19/2001,6.14,6.52,6.12,6.24,259400,6.24
11/16/2001,6.29,6.36,5.96,6.12,149900,6.12
11/15/2001,6.01,6.4,5.94,6.3,288700,6.3
11/14/2001,5.98,6.35,5.92,6.2,389800,6.2
11/13/2001,5.57,6.04,5.56,5.98,475800,5.98
11/12/2001,5.75,5.85,5,5.57,497700,5.57
11/9/2001,5.34,6.07,5.34,5.58,181800,5.58
11/8/2001,5.85,6.12,5.2,5.65,459000,5.65
11/7/2001,5.31,5.93,5.3,5.84,660000,5.84
11/6/2001,5.61,6.1,5.3,5.53,981400,5.53
11/5/2001,5,6.2,4.95,6.15,1398700,6.15
11/2/2001,4.34,5,4.1,4.75,2979400,4.75
11/1/2001,4.22,4.5,4.16,4.28,1703800,4.28
10/31/2001,4.07,4.5,4,4.15,1436100,4.15
10/30/2001,3.74,4.15,3.66,4.11,498600,4.11
10/29/2001,3.96,4.05,3.62,3.75,284200,3.75
10/26/2001,3.81,4.05,3.8,3.85,285600,3.85
10/25/2001,4.28,4.35,3.88,4.03,949600,4.03
10/24/2001,4.39,4.49,4.25,4.27,161700,4.27
10/23/2001,4.35,4.55,4.28,4.35,188800,4.35
10/22/2001,4.5,4.66,4.19,4.28,774600,4.28
10/19/2001,4.26,4.6,4.25,4.51,1064000,4.51
10/18/2001,4.53,4.6,4.05,4.15,675100,4.15
10/17/2001,6.6,6.75,3.99,4.54,4059200,4.54
10/16/2001,6.85,7,6.5,6.95,272500,6.95
10/15/2001,6.26,6.83,6.22,6.83,246100,6.83
10/12/2001,6.77,6.77,6.29,6.3,437600,6.3
10/11/2001,6.35,6.9,6.34,6.85,248900,6.85
10/10/2001,5.98,6.55,5.98,6.35,287800,6.35
10/9/2001,6.35,6.5,5.77,6.07,386500,6.07
10/8/2001,6.01,6.5,5.91,6.5,332900,6.5
10/5/2001,5.52,6.6,5.25,6.6,285200,6.6
10/4/2001,5.85,6.32,5.3,5.47,1153200,5.47
10/3/2001,4.86,6.26,4.81,6,1400700,6
10/2/2001,4.44,5,4.33,4.9,217700,4.9
10/1/2001,4.2,4.46,4.09,4.45,190800,4.45
9/28/2001,4.05,4.27,3.9,4.19,803700,4.19
9/27/2001,3.71,4.05,3.66,4,200000,4
9/26/2001,4.14,4.15,3.25,3.56,443600,3.56
9/25/2001,4.3,4.35,4.05,4.1,640000,4.1
9/24/2001,4.15,4.46,4.05,4.3,576600,4.3
9/21/2001,3.89,4.35,3.82,4.02,1400700,4.02
9/20/2001,3.55,4.7,3.55,4.3,1743800,4.3
9/19/2001,4.25,4.27,2.8,3.75,4296700,3.75
9/18/2001,5.21,5.4,4.05,4.15,626500,4.15
9/17/2001,5.73,5.84,4.9,5.26,542900,5.26
9/10/2001,5.64,6.06,5.13,6.06,248400,6.06
9/7/2001,5.9,6.4,5.75,5.81,165900,5.81
9/6/2001,6.5,6.7,5.91,5.91,350800,5.91
9/5/2001,6.84,6.99,6.5,6.51,491000,6.51
9/4/2001,6.91,7.05,6.8,6.83,229600,6.83
8/31/2001,6.56,7.29,6.55,6.9,855200,6.9
8/30/2001,7.06,7.1,6.5,6.79,1532700,6.79
8/29/2001,7.22,7.29,6.87,7.15,585200,7.15
8/28/2001,6.7,7.25,6.62,7.22,959100,7.22
8/27/2001,6.6,6.79,6.44,6.71,349900,6.71
8/24/2001,6.75,6.75,6.33,6.62,385100,6.62
8/23/2001,6.77,6.86,6.55,6.55,285700,6.55
8/22/2001,6.84,6.98,6.36,6.79,556000,6.79
8/21/2001,7.16,7.5,6.8,6.82,697500,6.82
8/20/2001,7.29,7.43,6.94,7,288100,7
8/17/2001,7.25,7.46,7.24,7.28,208700,7.28
8/16/2001,7.55,7.67,7.24,7.5,618300,7.5
8/15/2001,8.01,8.26,7.39,7.57,377500,7.57
8/14/2001,8.1,8.4,7.86,7.96,368800,7.96
8/13/2001,8.7,8.83,7.68,8.16,381000,8.16
8/10/2001,9.06,9.07,8.43,8.56,112600,8.56
8/9/2001,9.01,9.25,8.81,9.11,287700,9.11
8/8/2001,9,9.29,9,9.07,145700,9.07
8/7/2001,9.97,10.1,9,9,460100,9
8/6/2001,10.15,10.35,9.9,9.9,429000,9.9
8/3/2001,10.6,10.7,10.15,10.26,248300,10.26
8/2/2001,10.05,10.65,10.05,10.65,368500,10.65
8/1/2001,10.15,10.37,9.64,10.05,327200,10.05
7/31/2001,10.38,11.05,9.97,10.22,381700,10.22
7/30/2001,9.52,10.38,9.39,10.31,327800,10.31
7/27/2001,9.99,9.99,9.5,9.89,258500,9.89
7/26/2001,9.54,10.1,9.35,9.96,238900,9.96
7/25/2001,9.12,9.78,9.05,9.72,333400,9.72
7/24/2001,9.02,9.15,8.76,9.13,344000,9.13
7/23/2001,8.99,9.06,8.57,9.06,423800,9.06
7/20/2001,8.46,9.31,8.45,9.08,556000,9.08
7/19/2001,8.25,8.76,8.25,8.47,306200,8.47
7/18/2001,8.65,8.86,8.09,8.16,724100,8.16
7/17/2001,7.98,8.77,7.98,8.77,1612700,8.77
7/16/2001,7.99,8.28,7.88,8,1026800,8
7/13/2001,7.09,8.65,7.08,8.01,2041700,8.01
7/12/2001,7.13,8.1,6.9,6.98,1177800,6.98
7/11/2001,7.07,7.14,6.78,6.81,216400,6.81
7/10/2001,7.39,7.85,7.05,7.06,363200,7.06
7/9/2001,7.76,7.79,7.29,7.38,401500,7.38
7/6/2001,7.86,7.88,7.6,7.75,546700,7.75
7/5/2001,7.63,8.18,7.55,7.96,299300,7.96
7/3/2001,8.16,8.16,7.5,7.68,318400,7.68
7/2/2001,8.57,8.89,7.92,8.03,582100,8.03
6/29/2001,7.41,9.7,7.33,9.55,2434100,9.55
6/28/2001,7.34,7.5,7.01,7.33,902300,7.33
6/27/2001,6.6,7.2,6.5,6.85,813900,6.85
6/26/2001,6.53,6.54,6.25,6.35,559300,6.35
6/25/2001,6.96,7.1,6.38,6.5,585200,6.5
6/22/2001,7.2,7.7,6.55,6.65,575700,6.65
6/21/2001,7.84,7.85,7,7.2,4524200,7.2
6/20/2001,7.92,7.94,7.2,7.83,421900,7.83
6/19/2001,8.35,8.7,7.2,7.94,596100,7.94
6/18/2001,8.34,9.05,7.89,8.03,406300,8.03
6/15/2001,8.93,8.94,8.11,8.19,583100,8.19
6/14/2001,9.65,9.78,8.3,8.58,831300,8.58
6/13/2001,10.76,11,10.05,10.05,233900,10.05
6/12/2001,11.03,11.19,10.67,10.93,227800,10.93
6/11/2001,12.04,12.04,10.91,11.29,151100,11.29
6/8/2001,12.7,12.7,11.95,12.09,208800,12.09
6/7/2001,11.91,12.73,11.83,12.71,138400,12.71
6/6/2001,11.94,12.06,11.49,11.9,653500,11.9
6/5/2001,11.26,12,11.25,11.94,484800,11.94
6/4/2001,12.3,12.5,11.2,11.38,411700,11.38
6/1/2001,12.24,12.38,11.9,12.25,416800,12.25
5/31/2001,12.19,12.7,12.16,12.16,957200,12.16
5/30/2001,13.55,13.59,12.11,12.11,156600,12.11
5/29/2001,15.05,15.05,13.86,13.9,556000,13.9
5/25/2001,14.93,15.3,14.86,15.09,176900,15.09
5/24/2001,14.63,15,14.25,14.9,461900,14.9
5/23/2001,14.98,15.05,14.26,14.7,365900,14.7
5/22/2001,14.05,15.5,14.05,15,1565400,15
5/21/2001,12.96,13.85,12.66,13.8,1135700,13.8
5/18/2001,12.66,13.05,12.55,12.93,351900,12.93
5/17/2001,11.98,12.85,11.95,12.67,1141100,12.67
5/16/2001,11.92,12.28,11.6,11.95,331200,11.95
5/15/2001,12.14,12.51,12,12.06,297600,12.06
5/14/2001,12,12.58,12,12.32,222600,12.32
5/11/2001,12.5,12.54,12,12.13,75100,12.13
5/10/2001,14,14.25,12.28,12.5,683700,12.5
5/9/2001,13.06,14.01,12.81,14,508800,14
5/8/2001,12.45,13.13,12.25,13.13,291100,13.13
5/7/2001,13.07,13.15,11.99,12.28,521800,12.28
5/4/2001,13.6,13.7,13.18,13.29,305300,13.29
5/3/2001,14.23,14.25,13.25,13.8,396600,13.8
5/2/2001,13.99,14.7,13.6,14.65,773900,14.65
5/1/2001,12.3,13.9,12.01,13.7,661200,13.7
4/30/2001,11.38,12.95,11.15,12.51,783500,12.51
4/27/2001,11.15,11.6,10.95,11.58,164700,11.58
4/26/2001,10.47,11.15,10.47,11.15,558700,11.15
4/25/2001,10.1,10.48,9.85,10.36,361300,10.36
4/24/2001,10.04,11.03,9.86,10.06,415800,10.06
4/23/2001,10.7,10.79,9.9,10.09,447100,10.09
4/20/2001,11.65,11.7,10.8,10.95,362200,10.95
4/19/2001,10.01,11.61,9.95,11.61,1638600,11.61
4/18/2001,8.37,10.1,8.37,10.03,1081200,10.03
4/17/2001,8.61,8.98,8.05,8.1,782800,8.1
4/16/2001,8.77,9.15,8.69,9.05,477600,9.05
4/12/2001,8.81,9.35,8.55,9.05,845900,9.05
4/11/2001,8.93,9.5,8.68,8.9,674600,8.9
4/10/2001,7.23,8.72,7.22,8.72,600900,8.72
4/9/2001,6.4,7.5,6.4,7.5,313400,7.5
4/6/2001,7.16,7.19,6.62,6.66,563900,6.66
4/5/2001,5.69,7.47,5.5,7.31,445600,7.31
4/4/2001,5.56,5.75,4.88,5.5,1219200,5.5
4/3/2001,7.97,7.97,3.75,5.25,2500000,5.25
4/2/2001,9.42,9.44,8,8.06,226200,8.06
3/30/2001,8.56,9.69,8.53,9.56,319700,9.56
3/29/2001,8.72,9,8.31,8.62,255100,8.62
3/28/2001,9.81,9.81,8.25,8.5,496300,8.5
3/27/2001,9.62,11.19,9.38,10.25,251400,10.25
3/26/2001,9.58,10,9.56,9.81,290200,9.81
3/23/2001,10,10.44,9.53,9.62,448200,9.62
3/22/2001,9.38,10,8.69,10,454800,10
3/21/2001,10.19,10.19,8.69,9.42,585600,9.42
3/20/2001,9.97,11.56,9.25,10.06,622600,10.06
3/19/2001,8.69,10.06,8.69,10,431600,10
3/16/2001,10,10,8.56,8.72,451600,8.72
3/15/2001,10.25,10.62,9.5,9.56,1200500,9.56
3/14/2001,8.67,10.06,8.56,10,1001500,10
3/13/2001,8.38,9.69,8.34,9.47,891400,9.47
3/12/2001,9.03,9.25,7.69,8.2,1525300,8.2
3/9/2001,10.38,10.5,9.19,10.06,309700,10.06
3/8/2001,12.81,12.88,10.38,10.69,713400,10.69
3/7/2001,12.56,12.94,12.25,12.81,395700,12.81
3/6/2001,12.62,13.25,12.25,12.5,657800,12.5
3/5/2001,12.69,13.5,11.88,12.38,918000,12.38
3/2/2001,11.5,13.25,11.5,13.06,1307400,13.06
3/1/2001,12,15.19,10.88,15.19,1032200,15.19
2/28/2001,13.69,15.12,12.12,12.12,773700,12.12
2/27/2001,15.69,15.69,13.5,13.56,381600,13.56
2/26/2001,15.75,16.12,15.25,15.75,332400,15.75
2/23/2001,15.25,15.75,13.62,15.64,418200,15.64
2/22/2001,16.62,16.62,15.38,15.94,503000,15.94
2/21/2001,17.25,18,16.75,16.88,453000,16.88
2/20/2001,17.66,17.81,17.38,17.56,517600,17.56
2/16/2001,17.75,17.81,16.12,17.75,522600,17.75
2/15/2001,17,18.38,16.75,18.06,1251500,18.06
2/14/2001,17.81,17.81,16.12,16.75,550700,16.75
2/13/2001,17.97,18.91,17.06,17.31,1042600,17.31
2/12/2001,18.88,18.89,17.38,17.88,328800,17.88
2/9/2001,19.25,19.81,18.75,18.88,506600,18.88
2/8/2001,21.12,21.47,19.38,20.12,268800,20.12
2/7/2001,20,21.5,19.5,21.19,198800,21.19
2/6/2001,20.38,21.5,19.38,20.19,663200,20.19
2/5/2001,22.75,22.94,19.44,19.88,473200,19.88
2/2/2001,22.5,23.94,22.06,22.42,363100,22.42
2/1/2001,22.62,23.44,21.94,22.25,358900,22.25
1/31/2001,23.5,23.88,22.75,22.98,408100,22.98
1/30/2001,23.81,24.12,21.88,24,491800,24
1/29/2001,20.38,24,20.25,24,601600,24
1/26/2001,21.38,21.38,19.62,20.5,260800,20.5
1/25/2001,22.62,23.12,20.38,21.38,297900,21.38
1/24/2001,23.31,23.94,22.62,22.89,343400,22.89
1/23/2001,19.84,23,19.62,22.75,709800,22.75
1/22/2001,20.03,21.25,19.5,20.62,379000,20.62
1/19/2001,21.38,21.62,19.62,20.44,612200,20.44
1/18/2001,21.25,22.31,20.47,21.06,817900,21.06
1/17/2001,20.25,22.12,19.75,20.31,1886400,20.31
1/16/2001,17.75,18.62,16.88,18.06,596300,18.06
1/12/2001,17.94,19.44,16.75,17.88,622900,17.88
1/11/2001,15.94,18.25,15.75,17.56,784200,17.56
1/10/2001,14.88,17.12,14.81,16.25,908700,16.25
1/9/2001,14.56,16.62,14.5,14.94,663100,14.94
1/8/2001,15.88,16,13.62,14.25,570500,14.25
1/5/2001,17.25,17.62,14.38,15.38,607500,15.38
1/4/2001,18.31,18.81,17.06,17.31,662500,17.31
1/3/2001,14.78,19,12.69,18.69,2020300,18.69
1/2/2001,18.75,19.62,14.75,15.31,584400,15.31
12/29/2000,21.94,22,19,19.12,838100,19.12
12/28/2000,17.5,22.38,17.5,21.69,715400,21.69
12/27/2000,16.69,17.56,16.25,17.56,1121800,17.56
12/26/2000,16.31,17.12,15.62,16.62,898600,16.62
12/22/2000,17.44,17.44,12.5,14.81,1932000,14.81
12/21/2000,18.62,18.88,17.12,17.31,597200,17.31
12/20/2000,20.75,21.12,17.88,18.56,477800,18.56
12/19/2000,24.19,24.94,20.75,21.17,387900,21.17
12/18/2000,24.75,25.5,23.25,24.19,368900,24.19
12/15/2000,22.31,25.53,21.56,24.48,451400,24.48
12/14/2000,23.84,24.38,21.5,21.88,577100,21.88
12/13/2000,27.25,27.25,22.75,23.75,310800,23.75
12/12/2000,27,28.75,25.38,25.73,305900,25.73
12/11/2000,26.25,28.19,25.75,27.69,306200,27.69
12/8/2000,25.56,26.75,24.75,26.75,490800,26.75
12/7/2000,24.69,25.62,23.12,24,407400,24
12/6/2000,23.81,25,23.25,24.94,618500,24.94
12/5/2000,21.84,24.25,21.31,24.25,903900,24.25
12/4/2000,24.75,25.12,20,20,1538300,20
12/1/2000,20.03,27.12,20,24.88,1141100,24.88
11/30/2000,18.56,22.31,18.19,20.27,1125600,20.27
11/29/2000,24.12,25.75,18.44,20.12,909200,20.12
11/28/2000,29.19,30.25,23.56,24.06,574500,24.06
11/27/2000,28.38,30,28.19,29,404500,29
11/24/2000,25.19,28.03,24.75,27.12,396300,27.12
11/22/2000,22.97,26,22.94,24.81,561000,24.81
11/21/2000,29.06,30.25,26,26.75,378700,26.75
11/20/2000,31.56,31.62,29,29.06,298300,29.06
11/17/2000,32.31,32.62,31.5,31.81,430000,31.81
11/16/2000,31.09,32.94,30.95,31.75,564500,31.75
11/15/2000,31.41,32.12,29.62,32.06,344500,32.06
11/14/2000,26.69,32.19,26.69,32.06,510000,32.06
11/13/2000,28.75,29,23,26,787200,26
11/10/2000,30.12,31.38,29.12,30,323300,30
11/9/2000,30.38,32.75,29.75,31.69,946500,31.69
11/8/2000,35,35.12,30.75,31,532700,31
11/7/2000,35.94,36.31,34.38,36,954100,36
11/6/2000,32.88,36.12,32.69,35.25,2702400,35.25
11/3/2000,31.16,33,31,32.38,1054700,32.38
11/2/2000,28.75,31.44,28.62,31.38,497700,31.38
11/1/2000,28.25,29.75,27.75,28.62,329100,28.62
10/31/2000,25.56,28.88,25.5,28.19,891700,28.19
10/30/2000,28.12,28.12,24.62,24.81,258900,24.81
10/27/2000,28.69,29.25,27.81,27.88,318900,27.88
10/26/2000,30,30.12,25.38,28.44,763800,28.44
10/25/2000,29.94,30.88,29.38,30.19,518800,30.19
10/24/2000,30,31.12,29.88,29.94,592500,29.94
10/23/2000,29.66,30.25,29.64,30.12,317200,30.12
10/20/2000,29.75,30.25,29.38,29.73,606400,29.73
10/19/2000,27.38,29.88,27.12,29.81,1008000,29.81
10/18/2000,27.19,27.25,25.5,26.5,602600,26.5
10/17/2000,27.41,28,26.62,27.69,701100,27.69
10/16/2000,28,28.5,27.69,27.75,1178500,27.75
10/13/2000,28.19,29,27.75,28.88,581400,28.88
10/12/2000,30,30.12,27,28.25,1725000,28.25
10/11/2000,30.38,30.38,23.25,28.06,2735700,28.06
10/10/2000,30.62,32.06,30.62,31,675600,31
10/9/2000,30.78,31.12,29.94,31,470900,31
10/6/2000,33.75,35.38,31.62,31.81,325700,31.81
10/5/2000,33.38,35.06,32,33.75,608500,33.75
10/4/2000,32.81,33.75,31,33.75,583200,33.75
10/3/2000,34.75,35,32.75,32.88,1214500,32.88
10/2/2000,36,36.44,33.94,34.94,870600,34.94
9/29/2000,32.22,37.38,32,34.55,1707000,34.55
9/28/2000,29.78,32.75,29.75,32.44,1028100,32.44
9/27/2000,30.12,31.75,29.5,29.8,891900,29.8
9/26/2000,30.06,30.56,29.38,30,1082800,30
9/25/2000,29.81,32,28.56,29.19,911200,29.19
9/22/2000,27,30,26.75,29.94,312300,29.94
9/21/2000,27.75,29.25,27.75,29,1176700,29
9/20/2000,29.22,29.25,27.5,28,284400,28
9/19/2000,27.06,29.25,27,28.88,633800,28.88
9/18/2000,27.41,27.5,26.75,27.25,340700,27.25
9/15/2000,26.5,27.81,26.12,27.62,648900,27.62
9/14/2000,27.44,27.88,27.25,27.5,1014800,27.5
9/13/2000,23.5,27.62,23.38,27.56,563000,27.56
9/12/2000,24.5,26,24.5,24.88,471600,24.88
9/11/2000,24.03,27.12,23.75,24.36,458600,24.36
9/8/2000,26.78,27.06,23.75,24.06,543800,24.06
9/7/2000,26.06,28,26.06,27.5,348400,27.5
9/6/2000,27.53,27.62,25.81,26.25,423400,26.25
9/5/2000,26.25,27.38,25.88,27.25,441000,27.25
9/1/2000,25.97,26.88,25.94,26.62,347300,26.62
8/31/2000,25.5,26.06,25.44,25.94,616700,25.94
8/30/2000,24.06,25.5,24.06,24.94,487100,24.94
8/25/2000,24.5,24.75,22.62,22.69,178400,22.69
8/24/2000,23.12,24.75,23.12,24.25,452400,24.25
8/23/2000,24.47,24.5,22.88,23.38,179800,23.38
8/22/2000,24.12,25.75,23.88,24.5,437500,24.5
8/21/2000,25.34,25.5,23.69,23.81,838700,23.81
8/18/2000,26.72,26.94,24.5,24.62,464500,24.62
8/17/2000,26.97,27,25.62,26.69,319300,26.69
8/16/2000,24.81,27.38,24.75,27.25,361100,27.25
8/15/2000,24.88,25.75,23.75,25.19,578500,25.19
8/14/2000,46.09,50,46.09,48.88,298400,24.44
8/11/2000,44.75,48,43,48,292400,24
8/10/2000,46,46.75,44.38,44.38,72000,22.19
8/9/2000,47.84,48.62,44.88,46.38,105600,23.19
8/8/2000,50,50.31,45.94,46.17,129200,23.09
8/7/2000,46.75,49.75,46.5,48,89600,24
8/4/2000,50,50.25,46.5,48,70200,24
8/3/2000,44.38,49.88,42.75,48.19,137600,24.09
8/2/2000,45.25,48,44.56,45,189600,22.5
8/1/2000,47.69,47.88,44,44.38,227600,22.19
7/31/2000,41.75,49.75,41,49.25,385800,24.62
7/28/2000,44.88,45,39.5,42,294800,21
7/27/2000,45,46,43.5,45.12,180000,22.56
7/26/2000,46,46.5,43,45.47,196400,22.73
7/25/2000,47.12,49.31,44,46,118800,23
7/24/2000,50.69,50.73,45.5,46.25,228800,23.12
7/21/2000,50.88,50.88,49.88,49.94,262400,24.97
7/19/2000,57,57,49.56,50.12,307200,25.06
7/18/2000,56.56,58.19,56.5,57,414400,28.5
7/17/2000,58.94,59.5,55.94,57.44,673600,28.72
7/14/2000,60.06,60.25,55,59.31,215800,29.66
7/13/2000,58.38,60.94,58,60.25,1023200,30.12
7/12/2000,53.19,54.12,52.12,53.81,289600,26.91
7/11/2000,51,53.75,51,53,160600,26.5
7/10/2000,53.75,54.75,52.88,52.88,236000,26.44
7/7/2000,55.06,55.12,52.75,54.62,185000,27.31
7/6/2000,52.5,55,52.5,54.75,350200,27.38
7/5/2000,52,54.5,49.81,54,240600,27
7/3/2000,53.47,53.5,52.62,53.31,189600,26.66
6/30/2000,50.88,54.88,49.38,53.38,449200,26.69
6/29/2000,48.5,50.12,47.75,50.12,150000,25.06
6/28/2000,46.25,50.38,46.12,49.88,164000,24.94
6/27/2000,48.12,49,47,47.88,271600,23.94
6/26/2000,44,48.5,44,48,362400,24
6/23/2000,46.94,47.06,43.25,44.56,263600,22.28
6/22/2000,48,49.94,46.5,46.75,247200,23.38
6/21/2000,44,48.5,43.75,48,163200,24
6/20/2000,42.5,46,42,44.44,241200,22.22
6/19/2000,38.69,43.12,38.38,42.75,231400,21.38
6/16/2000,37.62,38.12,36.88,38.06,284400,19.03
6/15/2000,35.5,38,35.5,37.75,344800,18.88
6/14/2000,34,37.44,34,35.44,177200,17.72
6/13/2000,30.5,35.94,30,34.5,179200,17.25
6/12/2000,37.5,37.5,32,34.38,122400,17.19
6/8/2000,38.88,39,34.19,36,129200,18
6/7/2000,32,38.88,32,38.88,235800,19.44
6/6/2000,33.88,35,32.5,32.62,236800,16.31
6/5/2000,30,32.44,30,32.06,135200,16.03
6/1/2000,23.5,29,23.5,27.88,219200,13.94
5/31/2000,25.5,25.5,22.88,23.19,432000,11.59
5/30/2000,21.31,26,21.12,25.31,291600,12.66
5/26/2000,20.5,21.25,19.88,21.06,425400,10.53
5/25/2000,23,24,22,22.19,206000,11.09
5/24/2000,22.25,23.75,20.5,22.88,386400,11.44
5/23/2000,21.62,24.12,21.5,22.19,144000,11.09
5/22/2000,23.12,23.19,20.5,21.12,439200,10.56
5/19/2000,22.94,23.75,20.75,23,289600,11.5
5/18/2000,23.88,25.88,22.81,24.25,280400,12.12
5/17/2000,25.25,25.62,22.84,23.19,387400,11.59
5/16/2000,24.06,26.75,23.31,25.94,652400,12.97
5/15/2000,20.41,23.88,20.19,23.5,411200,11.75
5/12/2000,23.22,23.5,20,20,608600,10
5/11/2000,22.31,23,21,23,509600,11.5
5/10/2000,24.62,24.62,21,21.56,383400,10.78
5/9/2000,25.69,25.75,23,24.12,336800,12.06
5/8/2000,26.44,26.44,23.44,23.69,389800,11.84
5/5/2000,25.25,28.5,24.5,28.38,440400,14.19
5/4/2000,28.12,28.38,24.44,24.94,356800,12.47
5/3/2000,31,31.25,26.19,27.75,327000,13.88
5/2/2000,32.44,32.75,29.75,30.25,167400,15.12
5/1/2000,31,33.25,29.94,32.38,182000,16.19
4/28/2000,26.5,30,26.5,29.94,343200,14.97
4/27/2000,23,26.25,22.06,26,223800,13
4/26/2000,25.5,27.25,23,23.56,218800,11.78
4/25/2000,28.88,29.12,25.62,25.88,252400,12.94
4/24/2000,27.38,28.75,22.88,27.94,234800,13.97
4/20/2000,30.28,30.5,25,28.25,177200,14.12
4/19/2000,30.94,31.38,28.62,29.56,292200,14.78
4/18/2000,32,36,29.25,30.56,318800,15.28
4/17/2000,19.56,32.5,18.94,29.38,1056400,14.69
4/14/2000,36.25,36.5,23.12,25.52,540000,12.76
4/13/2000,38.81,41,33,37.37,249600,18.69
4/12/2000,41,41,37.5,38.38,366400,19.19
4/11/2000,37.48,45.25,36.75,39,266400,19.5
4/10/2000,47.25,47.94,39.81,39.81,153600,19.91
4/7/2000,44.5,48.31,44.5,46.5,131200,23.25
4/6/2000,49.63,49.63,43,43.37,395200,21.69
4/5/2000,39,48.5,38,47.38,321600,23.69
4/4/2000,46.12,47.5,35,42.38,663600,21.19
4/3/2000,54.5,54.5,46,46,330200,23
3/31/2000,53,55.25,50,53.81,276000,26.91
3/30/2000,59,60.88,50,53,711200,26.5
3/29/2000,63.19,63.19,57.5,62.38,233600,31.19
3/28/2000,64.25,64.34,63,63.13,166000,31.56
3/27/2000,63.88,65.75,61.06,64,96600,32
3/24/2000,64.44,67.44,63.25,63.81,193600,31.91
3/23/2000,65.5,66.62,61.63,64,204000,32
3/22/2000,56.87,70.5,55.5,66.25,276800,33.12
3/21/2000,57.44,58.63,55,56.44,425600,28.22
3/20/2000,59.62,60.62,56.87,57.44,174800,28.72
3/17/2000,59.31,59.31,56.38,57.25,242400,28.62
3/16/2000,59.12,61,50,60.25,667600,30.12
3/15/2000,66.25,67,57.38,57.38,246000,28.69
3/14/2000,71.62,72.88,63.62,65,296800,32.5
3/13/2000,67.38,72,60.88,70.94,362400,35.47
3/10/2000,66,70.44,61.44,67.44,568800,33.72
3/9/2000,60.88,66.5,60,66,246400,33
3/8/2000,62.5,63.5,56,60.25,182200,30.12
3/7/2000,65,65.25,62,63.13,115000,31.56
3/6/2000,65,67,64.25,64.75,132000,32.38
3/3/2000,64,66.5,62.25,65.25,122800,32.62
3/2/2000,63.62,67.5,60.75,61.75,499200,30.87
3/1/2000,62.84,67.5,62.38,66.88,183600,33.44
2/29/2000,63.5,64,60,62.38,229200,31.19
2/28/2000,64.5,64.5,60,62.12,126000,31.06
2/25/2000,65.88,66.12,61.5,62.62,325000,31.31
2/24/2000,60.13,67,60,65.52,859200,32.76
2/22/2000,52.75,53.75,49.5,52.5,502000,26.25
2/18/2000,50,52.12,49.37,51.81,409600,25.91
2/17/2000,47,50.12,47,49.88,323200,24.94
2/16/2000,45.62,48.38,45.62,47.38,354800,23.69
2/15/2000,47.75,48.19,46.12,46.12,408600,23.06
2/14/2000,46,48.19,45.13,48,240800,24
2/11/2000,48.03,48.06,45,45.38,170800,22.69
2/10/2000,46.88,49.25,46.25,48.06,333800,24.03
2/9/2000,45.5,46.75,44.75,46.63,472800,23.31
2/8/2000,46.31,46.75,44.38,45.31,688000,22.66
2/7/2000,44.75,47.5,44.12,44.94,816800,22.47
2/4/2000,41.5,42.31,39.94,42.13,496400,21.06
2/3/2000,38.75,42,37.75,40.75,607200,20.37
2/2/2000,36,37.19,34.75,36.5,344800,18.25
2/1/2000,34.75,37.75,34.12,35,431600,17.5
1/31/2000,38.38,38.5,33,34.69,492600,17.34
1/28/2000,41.12,41.12,37.37,38.25,599600,19.12
1/27/2000,40.12,41.75,39.44,41,552400,20.5
1/26/2000,42.31,42.75,39.88,39.88,626400,19.94
1/25/2000,43.25,43.25,39.75,41.75,540800,20.88
1/24/2000,45,49,40.5,42.97,484400,21.48
1/21/2000,48.25,48.25,44.62,44.87,378400,22.44
1/20/2000,50,50.12,46.88,46.88,320000,23.44
1/19/2000,50.25,51,49.5,49.88,436000,24.94
1/18/2000,50,52.75,49.12,50.25,560400,25.12
1/14/2000,47.25,49.25,46,49.25,1128400,24.63
1/13/2000,42.5,45.5,41.75,45.25,1170000,22.62
1/12/2000,41.87,42.25,38.25,38.56,221200,19.28
1/11/2000,42.13,44,38.75,40.56,359200,20.28
1/10/2000,42.19,42.25,38,42.25,353400,21.12
1/7/2000,36.5,40.5,36,40.19,392800,20.09
1/6/2000,40.63,40.63,36.62,38.62,273800,19.31
1/5/2000,39.88,40.25,34.25,40.25,231800,20.13
1/4/2000,42,42.25,39,39.88,155400,19.94
1/3/2000,45.25,48.75,40.75,43.25,348000,21.63
12/31/1999,43.88,44.12,40.75,42.88,134800,21.44
12/30/1999,45.88,46.75,42.5,43.75,176000,21.87
12/29/1999,46.25,47.12,43.81,44.62,208800,22.31
12/28/1999,44.87,47.5,43.5,46.25,322200,23.13
12/27/1999,42.5,47.25,41,44.62,220800,22.31
12/23/1999,40.12,41.12,40,40.75,107600,20.37
12/22/1999,44,44.87,37,40.63,383000,20.31
12/21/1999,35.06,43,35.06,43,242000,21.5
12/20/1999,35.62,37.88,34.63,34.69,198800,17.34
12/17/1999,36.25,37.12,33.88,34.5,310200,17.25
12/16/1999,38.5,38.5,34.25,34.75,626000,17.37
12/14/1999,41.12,41.62,35.25,35.5,354400,17.75
12/13/1999,39.13,41.25,38.5,40.37,576200,20.19
12/10/1999,40.5,40.75,35,38.5,392000,19.25
12/9/1999,45.25,45.38,37,40.5,526600,20.25
12/8/1999,42.88,44,42.88,44,517600,22
12/7/1999,44,44,40.5,42.06,469000,21.03
12/6/1999,38.19,45.44,38.12,43,1020600,21.5
12/3/1999,38,40.37,37,37.12,328000,18.56
12/2/1999,66.38,72.5,65.94,71.88,476800,17.97
12/1/1999,61.25,71.81,61.25,65.37,308000,16.34
11/30/1999,59.88,65.75,59.75,61,497600,15.25
11/29/1999,56.75,59.5,55.75,59.38,129600,14.84
11/26/1999,55.75,57.75,55,55.88,50800,13.97
11/24/1999,54.12,57.25,52.5,55.25,105200,13.81
11/23/1999,58.25,58.25,50.12,54.31,344000,13.58
11/22/1999,59.75,59.75,57.38,57.94,209600,14.48
11/19/1999,61.81,61.88,57.5,57.5,216000,14.38
11/18/1999,54.88,60.12,54.38,60,441600,15
11/17/1999,54.44,55.12,53.75,55,240000,13.75
11/16/1999,52.88,53.88,52.88,53.75,74400,13.44
11/15/1999,54.38,54.5,50.62,52.25,196800,13.06
11/12/1999,54.25,54.5,52.25,53.81,112800,13.45
11/11/1999,51,54.5,51,53,681600,13.25
11/10/1999,50.88,51.75,48.5,49.88,287200,12.47
11/9/1999,53.31,53.5,50,51,464800,12.75
11/8/1999,53,57,48,50.88,1843200,12.72
11/5/1999,40.5,46.38,39.88,44.88,1132800,11.22
11/4/1999,43.5,43.5,40,40.12,1142400,10.03
11/3/1999,38.25,42,37.62,42,993600,10.5
11/2/1999,35.75,39.5,35.38,36.38,814400,9.09
11/1/1999,33.94,36.5,33.94,35.38,343600,8.84
10/29/1999,36.12,36.5,33.88,34,397200,8.5
10/28/1999,35,37,34.75,34.88,388800,8.72
10/27/1999,36.75,36.75,34,34.88,617600,8.72
10/26/1999,35.06,37,34.06,36.5,301600,9.12
10/25/1999,34.25,37.12,34,35.25,534000,8.81
10/22/1999,34,34.25,33.62,34,1050400,8.5
10/21/1999,34.38,34.38,33.75,34,688800,8.5
10/20/1999,33.38,34.75,33.38,34.25,1297600,8.56
10/19/1999,33.88,34.38,33.38,33.75,480000,8.44
10/18/1999,33,34.25,32.62,33.5,435200,8.38
10/15/1999,32.38,33.75,31,33.75,491200,8.44
10/14/1999,31.25,33,30.25,32.75,707200,8.19
10/13/1999,34,34.12,29.62,29.62,1768400,7.41
10/12/1999,33,33.12,31.62,31.62,520000,7.91
10/11/1999,32.25,32.75,31.25,32.75,312800,8.19
10/8/1999,33.12,33.12,32,32.25,224000,8.06
10/7/1999,33,33.81,31.75,33.25,109600,8.31
10/6/1999,34.5,34.5,33,33.62,164800,8.41
10/5/1999,35,35.38,34,34,33200,8.5
10/4/1999,33.12,35.62,33.12,34.12,133600,8.53
10/1/1999,33.62,34.12,31.69,32.5,143200,8.12
9/30/1999,35.75,37,31.33,33.88,165200,8.47
9/29/1999,35.38,39.25,35.25,35.25,233200,8.81
9/28/1999,35,35.38,33.75,34.97,416800,8.74
9/27/1999,30.5,33,30.5,32,102400,8
9/24/1999,32.25,32.5,29.62,30.25,104000,7.56
9/23/1999,33.09,33.12,32,32.25,169600,8.06
9/22/1999,33.06,33.25,33,33.06,64000,8.27
9/21/1999,34.5,34.62,32,33.06,336000,8.27
9/20/1999,34.25,35,34.25,34.62,100800,8.66
9/17/1999,34,34.25,33.25,34,206000,8.5
9/16/1999,33.56,33.62,32.75,32.75,151600,8.19
9/15/1999,32.38,33.5,32.25,32.44,133600,8.11
9/14/1999,31.5,33.12,31.5,32.62,144000,8.16
9/13/1999,31.5,32.38,30.75,31.88,172800,7.97
9/10/1999,30,32.25,29.88,31.38,71200,7.84
9/9/1999,30.12,31.12,29.62,30.38,104400,7.59
9/8/1999,32.12,32.62,29,30.5,126400,7.62
9/7/1999,31.56,32.25,31.5,32.12,124000,8.03
9/3/1999,33.12,33.12,31.38,31.38,68800,7.84
9/2/1999,32.19,32.38,29.88,31.25,63200,7.81
9/1/1999,32.25,32.75,32,32.5,256000,8.12
8/31/1999,32.31,33,30.5,33,171600,8.25
8/30/1999,31.12,33.38,31.12,32.25,204000,8.06
8/27/1999,29.62,32.12,29.25,31.19,170000,7.8
8/26/1999,27,31.25,26.75,29.5,802400,7.38
8/25/1999,29.88,30,27.06,27.19,325200,6.8
8/24/1999,32.12,32.12,28.38,30.06,175200,7.52
8/23/1999,32.94,33.75,32,32,103200,8
8/20/1999,32.62,33.25,32.62,33.06,38800,8.27
8/19/1999,34.25,34.62,32.12,32.69,181200,8.17
8/18/1999,36.34,36.34,34.75,35.06,200800,8.77
8/17/1999,36.5,36.75,35.38,36.31,208000,9.08
8/16/1999,36.25,37.5,36.25,36.69,164400,9.17
8/13/1999,36.91,38,35.88,36.12,160800,9.03
8/12/1999,34.62,38.88,34.38,36.56,464000,9.14
8/11/1999,33.69,35.06,33.38,35.06,84800,8.77
8/10/1999,33,33.5,33,33.5,54800,8.38
8/9/1999,33.44,34,32.88,33,56800,8.25
8/6/1999,33.94,34.75,33,33.5,466400,8.38
8/5/1999,32.44,34.75,32.25,34.75,136800,8.69
8/4/1999,32,32.62,32,32.25,212000,8.06
8/3/1999,32.75,32.75,31.75,32.06,356000,8.02
8/2/1999,32.12,33,32,33,279200,8.25
7/30/1999,32.62,33.12,32.62,32.88,253200,8.22
7/29/1999,34,34.19,32.62,32.62,313600,8.16
7/28/1999,34.38,34.81,34.12,34.5,57600,8.62
7/27/1999,32.44,35.25,32.38,34,296000,8.5
7/26/1999,34.31,34.31,32.38,32.44,178400,8.11
7/23/1999,32.88,35,32.38,33.38,179200,8.34
7/22/1999,31.75,33.25,31.75,32.69,175200,8.17
7/21/1999,31.75,32.5,31.75,31.94,107200,7.98
7/20/1999,32.38,32.75,31.62,32,92000,8
7/19/1999,31.5,33.12,31.25,32.38,356000,8.09
7/16/1999,30.25,31.12,29.5,30.69,246400,7.67
7/15/1999,33,33.12,28.12,31,402800,7.75
7/14/1999,31.81,33.5,31.81,32.88,330800,8.22
7/13/1999,32.62,35,30.75,31.88,580400,7.97
7/12/1999,30.25,37.25,28.5,35,2135600,8.75
7/9/1999,26.25,28,26.19,27.88,351200,6.97
7/8/1999,25.88,26.31,25.88,26.25,388000,6.56
7/7/1999,26,26.38,24.94,26.06,210400,6.52
7/6/1999,24.38,26,24.12,25.62,552000,6.41
7/2/1999,24.25,24.38,24,24.12,313600,6.03
7/1/1999,26.25,26.25,23.75,24.25,400000,6.06
6/30/1999,27.25,27.5,25,26.5,634400,6.62
6/29/1999,23.38,26.31,22.75,25.88,388000,6.47
6/28/1999,20.62,23.88,20.5,22.88,265600,5.72
6/25/1999,20.62,20.62,20.38,20.38,51200,5.09
6/24/1999,20,20.94,20,20.88,180800,5.22
6/23/1999,20.62,20.62,19.88,20,32800,5
6/22/1999,20.5,20.75,20,20.62,64800,5.16
6/21/1999,20.88,21,20.5,20.75,36400,5.19
6/18/1999,21.38,21.38,20.5,20.62,52800,5.16
6/17/1999,21.12,22.25,20.75,21,64000,5.25
6/16/1999,20.25,21.62,20,21.12,252800,5.28
6/15/1999,19.25,19.75,19.25,19.75,155600,4.94
6/14/1999,20.19,20.19,19.38,19.38,35200,4.84
6/11/1999,20.38,20.38,19.12,20.19,84400,5.05
6/10/1999,19.88,20.25,19.25,19.88,144400,4.97
6/9/1999,19.56,20.25,19.5,19.88,344800,4.97
6/8/1999,19,19.5,19,19.25,30800,4.81
6/7/1999,19.5,19.75,19,19.25,151600,4.81
6/4/1999,18,19.31,17.75,19.25,136400,4.81
6/3/1999,16.75,18,15,17.75,90000,4.44
6/2/1999,17.62,18.12,16.75,17.38,28000,4.34
6/1/1999,17.81,17.81,17,17.5,7200,4.38
5/28/1999,18,18.5,17.62,17.62,12800,4.41
5/27/1999,18.75,19.25,18.12,18.25,32400,4.56
5/26/1999,18.5,18.75,18,18.41,247200,4.6
5/25/1999,18.75,18.88,18,18.38,23200,4.59
5/24/1999,18.75,19,18.25,18.75,28800,4.69
5/21/1999,19.06,19.06,18.88,18.88,44000,4.72
5/20/1999,19.12,19.12,19,19,181200,4.75
5/19/1999,19,19.25,18.88,19,485600,4.75
5/18/1999,18.75,19.19,18.75,18.88,45600,4.72
5/17/1999,18.75,18.88,18.38,18.62,265600,4.66
5/14/1999,18.62,18.75,18,18.75,124000,4.69
5/13/1999,19.31,19.31,18.5,18.5,49600,4.62
5/12/1999,19.38,19.5,19.12,19.31,434400,4.83
5/11/1999,19.38,19.5,19,19.38,91200,4.84
5/10/1999,19.25,19.25,18.5,18.88,55600,4.72
5/7/1999,19.5,19.62,18.12,18.75,77200,4.69
5/6/1999,21.5,21.5,19.06,19.06,52000,4.77
5/5/1999,19,21,18.75,21,85600,5.25
5/4/1999,22.25,22.25,16.25,19.5,88000,4.88
5/3/1999,22.75,22.88,22.25,22.25,52800,5.56
4/30/1999,23,23,22.38,22.5,44800,5.62
4/29/1999,22.62,23.12,22.5,22.5,33200,5.62
4/28/1999,22.44,22.75,21.62,22.75,257200,5.69
4/27/1999,23.5,24,21.06,22.88,56800,5.72
4/26/1999,24.19,24.59,23.5,23.5,22800,5.88
4/23/1999,26.5,26.5,24.25,24.5,104000,6.12
4/22/1999,25.12,26.88,24.88,26.12,420400,6.53
4/21/1999,22.12,23.88,22,23.62,153600,5.91
4/20/1999,22.88,22.88,21.88,22.12,92000,5.53
4/19/1999,26.12,26.5,22,22.75,258400,5.69
4/16/1999,27.75,27.75,26.38,27.12,104800,6.78
4/15/1999,26.75,27.5,26.75,27.25,104400,6.81
4/14/1999,24.75,28.5,24.12,26,87200,6.5
4/13/1999,24,24.75,23.38,24.75,46400,6.19
4/12/1999,23.38,24.12,22.88,23.38,60000,5.84
4/9/1999,25.5,25.5,22.25,22.94,130800,5.73
4/8/1999,27.12,27.12,22.38,25.5,180000,6.38
4/7/1999,29.5,29.75,26.88,27.38,184400,6.84
4/6/1999,30.25,30.62,29.88,29.88,131200,7.47
4/5/1999,31.12,31.81,30,30.25,184000,7.56
4/1/1999,31.62,31.88,29,31,353200,7.75
3/31/1999,25.88,33.25,25.88,33,1080000,8.25
3/30/1999,26.12,26.25,25.88,26.12,387600,6.53
3/29/1999,26,26,25.69,26,119200,6.5
3/26/1999,26,26.5,25.62,25.75,67200,6.44
3/25/1999,26,27.5,25.94,26,236800,6.5
3/24/1999,25.88,26.12,25.75,26.12,29600,6.53
3/23/1999,27.12,27.12,25.62,26.12,108000,6.53
3/22/1999,26.75,26.75,26.5,26.5,105600,6.62
3/19/1999,26.75,27.12,26.62,26.75,138800,6.69
3/18/1999,27,27.5,26.69,26.69,591600,6.67
3/17/1999,25.5,27.38,25.38,27.25,254400,6.81
3/16/1999,24.5,26,24.5,25.75,308000,6.44
3/15/1999,22,24.5,22,24.38,108400,6.09
3/12/1999,21.38,22.25,21.38,22.12,57600,5.53
3/11/1999,20.88,21.75,20.75,21.5,149600,5.38
3/10/1999,20.5,21,20.5,20.88,32400,5.22
3/9/1999,21,21.38,20.38,20.75,54800,5.19
3/8/1999,22.25,22.62,21,21.38,96000,5.34
3/5/1999,21.5,22.12,21.12,22,352800,5.5
3/4/1999,22.12,22.12,21.12,21.88,182400,5.47
3/3/1999,21.88,22.19,21.62,22,236800,5.5
3/2/1999,22.25,22.5,21.75,22.25,161600,5.56
3/1/1999,22.38,22.62,22.38,22.38,53600,5.59
2/26/1999,22.12,22.5,22.12,22.38,94800,5.59
2/25/1999,22.62,22.62,22.12,22.5,40000,5.62
2/24/1999,23,23,22.25,22.62,15200,5.66
2/23/1999,22.5,23,22.5,23,55200,5.75
2/22/1999,22.25,23,22.25,22.5,14400,5.62
2/19/1999,22.5,22.5,21.88,21.88,132800,5.47
2/18/1999,22.5,22.75,22.25,22.38,242400,5.59
2/17/1999,22.5,23.5,22.38,22.38,52800,5.59
2/16/1999,25,25,22.88,22.88,37600,5.72
2/12/1999,25,25,24,24.25,17600,6.06
2/11/1999,23,24.88,23,24.88,53200,6.22
2/10/1999,22.75,23.75,21.88,23,160000,5.75
2/9/1999,25.12,25.12,21.88,22.25,84400,5.56
2/8/1999,25.88,26.38,24.94,25,240000,6.25
2/5/1999,25.88,26.25,25.31,25.75,190400,6.44
2/4/1999,26.88,26.88,25.88,25.88,191600,6.47
2/3/1999,26.12,26.88,26.12,26.5,52800,6.62
2/2/1999,26,26.75,26,26.62,80000,6.66
2/1/1999,27,27,26,26.5,267200,6.62
1/29/1999,26,28.12,25.5,27.12,156800,6.78
1/28/1999,26,26.12,25.5,26,308000,6.5
1/27/1999,26.25,26.5,25,25.62,488800,6.41
1/26/1999,24.38,25.25,23.5,25,407200,6.25
1/25/1999,20.88,23.88,20.5,23.88,518400,5.97
1/22/1999,22,22.62,20.56,20.75,177600,5.19
1/21/1999,22,22.62,21.62,22.62,466400,5.66
1/20/1999,23.38,23.38,21.81,22.25,267200,5.56
1/19/1999,24.38,25,23.12,23.38,324800,5.84
1/15/1999,21.75,23.62,21.62,22.38,271200,5.59
1/14/1999,20.38,22.12,20.38,21.5,647200,5.38
1/13/1999,17.75,21.12,17.75,20.25,206000,5.06
1/12/1999,18.12,18.5,17.5,18.5,56400,4.62
1/11/1999,17.75,18.5,17.5,17.75,74800,4.44
1/8/1999,17.38,18.12,17,18.12,90400,4.53
1/7/1999,16.62,17.38,16.25,17.31,54800,4.33
1/6/1999,19.12,19.12,16.5,16.75,215200,4.19
1/5/1999,18.88,19.25,18.75,19,68000,4.75
1/4/1999,19.88,19.88,18.75,19.38,36800,4.84
12/31/1998,18.75,19.75,18.75,19.75,68000,4.94
12/30/1998,17.75,19.06,17.69,18.69,86400,4.67
12/29/1998,17.25,17.5,17.25,17.5,147200,4.38
12/28/1998,17.5,18,17.38,17.5,62400,4.38
12/24/1998,18,18.25,17.81,17.81,14400,4.45
12/23/1998,18.12,18.12,17.19,17.88,47200,4.47
12/22/1998,18.75,18.94,17.88,18.12,80800,4.53
12/21/1998,19.12,19.12,18.62,18.75,118400,4.69
12/18/1998,18.81,19.75,18.38,19.25,151200,4.81
12/17/1998,19,19.25,17.75,18.75,156800,4.69
12/16/1998,16.38,20,15.75,19.25,337600,4.81
12/15/1998,14.37,16.12,14.06,15.87,120800,3.97
12/14/1998,13.94,14.25,13.81,14,252800,3.5
12/11/1998,13.88,14.25,13.88,14.13,51200,3.53
12/10/1998,15,15.12,13.88,13.88,130400,3.47
12/9/1998,14.13,15.12,14,15,100000,3.75
12/8/1998,13.5,14.13,13.5,13.75,82400,3.44
12/7/1998,13.62,14.37,12.5,13.5,216000,3.38
12/4/1998,12.5,14.5,12.31,14.5,415200,3.63
12/3/1998,10.25,12.5,10.12,12.25,1319600,3.06
12/2/1998,8.75,10.5,8.75,10,455600,2.5
12/1/1998,9,9.12,8.5,8.88,58400,2.22
11/30/1998,9.19,9.28,8.88,9.12,62400,2.28
11/27/1998,9.25,9.75,7.88,9.12,97600,2.28
11/25/1998,9.87,9.87,9.25,9.56,69200,2.39
11/24/1998,9.87,10.25,9.5,9.87,162400,2.47
11/23/1998,10.12,10.25,9.87,9.87,175200,2.47
11/20/1998,10.5,10.5,10,10.25,40000,2.56
11/19/1998,10.75,10.75,9.75,10.5,85600,2.62
11/18/1998,10.19,11.13,10,10.62,448800,2.66
11/17/1998,8,10,7.88,9.75,211600,2.44
11/16/1998,8,8,7.62,8,87200,2
11/13/1998,8.75,8.75,7.62,7.88,263200,1.97
11/12/1998,8.75,8.75,8.5,8.5,27200,2.13
11/11/1998,8.91,9.12,8.5,8.56,128000,2.14
11/10/1998,9.75,9.87,8.75,9,62000,2.25
11/9/1998,10,10,9.75,9.75,106800,2.44
11/6/1998,10.12,10.12,9.75,9.75,73600,2.44
11/5/1998,10.62,10.62,10.06,10.06,36400,2.52
11/4/1998,10.5,10.75,10.31,10.5,31200,2.62
11/3/1998,10.5,10.75,10.5,10.5,55600,2.62
11/2/1998,10.62,10.75,10.5,10.5,8000,2.62
10/30/1998,10.44,10.94,10.44,10.62,22400,2.66
10/29/1998,11,11,10.88,10.88,38400,2.72
10/28/1998,10.75,11,10.75,11,23200,2.75
10/27/1998,11,11.13,10.62,10.62,24000,2.66
10/26/1998,11.13,11.37,10.62,11.13,180800,2.78
10/23/1998,11.88,12,11.13,11.13,72800,2.78
10/22/1998,10.25,11.75,9.5,11.62,97600,2.91
10/21/1998,10.25,10.25,10,10.25,13600,2.56
10/20/1998,9.87,10.25,9.75,10.12,121600,2.53
10/19/1998,9.25,10,9.25,9.72,146000,2.43
10/16/1998,8.62,9,8.5,8.75,44400,2.19
10/15/1998,8.13,8.62,7.94,8.19,44000,2.05
10/14/1998,8,8.13,7.88,8,290800,2
10/13/1998,8.37,8.37,8,8,12800,2
10/12/1998,8.25,8.37,8,8.06,43200,2.02
10/9/1998,7.5,7.62,7.12,7.62,170400,1.91
10/8/1998,7.12,7.12,6.25,6.63,124000,1.66
10/7/1998,7.75,7.75,6.75,7.12,130400,1.78
10/6/1998,8.88,8.88,7,7.75,62400,1.94
10/5/1998,8.37,8.88,7.88,8.88,78400,2.22
10/2/1998,9.12,9.38,8.28,8.37,101600,2.09
10/1/1998,10.25,10.25,9.38,9.75,30400,2.44
9/30/1998,11.25,11.25,10.25,10.62,123200,2.66
9/29/1998,11.62,11.62,11,11.25,55200,2.81
9/28/1998,11.37,11.62,11.37,11.5,7200,2.88
9/25/1998,11.5,11.75,11.37,11.62,12800,2.91
9/24/1998,11.88,11.88,11.44,11.44,83600,2.86
9/23/1998,13,13.12,11.5,11.5,58800,2.88
9/22/1998,12.12,13,11.13,12.87,34400,3.22
9/21/1998,11.37,12.12,10.88,11.5,20800,2.88
9/18/1998,11.75,11.75,10.5,11.13,119600,2.78
9/17/1998,9.12,12.5,9.12,11.62,69600,2.91
9/16/1998,8.75,9.63,8.75,9.63,270000,2.41
9/15/1998,8.5,8.5,8.25,8.5,98400,2.13
9/14/1998,8.88,9,8.25,8.25,284800,2.06
9/11/1998,9.25,9.63,8.56,8.75,259200,2.19
9/10/1998,10,10,9.38,9.63,20800,2.41
9/9/1998,10.12,10.25,9.75,10,125600,2.5
9/8/1998,10.25,10.25,9.63,10,96800,2.5
9/4/1998,10.12,10.12,9.63,10,21200,2.5
9/3/1998,9.5,10.38,9.12,9.63,153200,2.41
9/2/1998,9.87,10.25,9.12,9.38,117600,2.34
9/1/1998,10.75,10.75,9.87,10.12,69200,2.53
8/31/1998,11.25,11.75,10.62,10.75,31600,2.69
8/28/1998,11.5,11.75,9.87,11.5,708800,2.88
8/27/1998,13,13,11.37,11.5,158000,2.88
8/26/1998,13,13.25,12.63,12.63,91200,3.16
8/25/1998,13,13.25,13,13.12,212000,3.28
8/24/1998,13,13.62,13,13,44800,3.25
8/21/1998,13,13.5,12.5,13.5,82800,3.38
8/20/1998,13.38,13.5,13,13.25,66400,3.31
8/19/1998,14.25,14.25,12.56,13,539600,3.25
8/18/1998,14.75,15.25,13.75,13.88,172400,3.47
8/17/1998,14.5,14.81,14.37,14.75,109600,3.69
8/14/1998,15,15.12,13.75,14.5,320000,3.63
8/13/1998,15.44,15.63,15,15,46400,3.75
8/12/1998,15.75,15.75,15.25,15.44,173600,3.86
8/11/1998,15.75,16.38,15.25,15.63,81200,3.91
8/10/1998,15.63,16.62,15.25,16.12,119200,4.03
8/7/1998,14.25,15.38,14.06,15.38,164800,3.84
8/6/1998,13.88,14.25,13.5,14.25,260800,3.56
8/5/1998,15.75,16,13.25,13.75,199200,3.44
8/4/1998,16.5,16.5,15.75,15.75,170400,3.94
8/3/1998,16.38,16.62,16.25,16.25,93600,4.06
7/31/1998,16.5,16.75,16.25,16.25,138400,4.06
7/30/1998,16.25,16.5,16.25,16.25,77200,4.06
7/29/1998,16.38,16.75,16.25,16.25,324800,4.06
7/28/1998,16.88,16.88,16.38,16.56,397600,4.14
7/27/1998,17,17,16.5,16.56,390400,4.14