06/25/2001,69.10,69.81,67.77,68.85,24607800
06/26/2001,67.82,70.21,67.70,70.14,31538500
06/27/2001,69.86,71.53,69.36,71.14,34599900
06/28/2001,71.55,76.15,70.53,72.74,64487800
06/29/2001,72.60,73.41,71.40,73.00,47141900
07/02/2001,72.05,73.15,70.15,70.60,36405100
07/03/2001,70.30,70.80,69.93,70.47,14018700
07/05/2001,70.22,70.72,68.44,68.51,24621300
07/06/2001,68.30,68.40,65.67,66.06,33733900
07/09/2001,66.20,66.91,65.04,65.69,33238300
07/10/2001,65.90,66.25,64.35,64.48,33281300
07/11/2001,64.21,66.75,64.20,66.50,36911300
07/12/2001,70.70,72.05,70.33,71.60,64039000
07/13/2001,71.40,72.00,70.94,71.34,29467300
07/16/2001,71.45,72.16,70.15,71.18,27995400
07/17/2001,70.66,72.01,70.14,71.82,31620500
07/18/2001,70.60,71.50,69.87,70.57,28795400
07/19/2001,71.22,73.00,71.22,72.57,38274700
07/20/2001,68.03,69.40,67.94,69.18,62101800
07/23/2001,69.24,69.24,66.35,67.09,39999700
07/24/2001,67.00,67.99,65.70,66.32,33765100
07/25/2001,66.26,67.52,65.61,67.48,37032700
07/26/2001,67.12,67.32,65.50,66.59,38987000
07/27/2001,66.05,66.25,65.05,65.47,32698000
07/30/2001,65.65,66.88,65.54,65.80,21098200
07/31/2001,66.01,67.39,65.85,66.19,29515800
08/01/2001,66.80,66.81,65.76,66.47,27839500
08/02/2001,67.21,67.54,66.26,67.45,27099200
08/03/2001,67.30,67.36,66.00,66.89,21630200
08/06/2001,66.53,67.12,65.68,66.13,13915800
08/07/2001,66.04,67.05,65.99,66.35,15673900
08/08/2001,66.51,67.24,64.49,64.86,27498200
08/09/2001,64.98,65.55,64.30,65.01,22768100
08/10/2001,64.77,65.86,62.90,65.52,25878200
08/13/2001,65.24,65.99,64.75,65.83,16337700
08/14/2001,65.75,66.09,64.45,64.69,18240600
08/15/2001,64.71,65.05,63.20,63.20,19751500
08/16/2001,62.84,64.71,62.70,64.62,21952800
08/17/2001,63.78,64.13,61.50,61.88,26117100
08/20/2001,61.66,62.75,61.10,62.70,24185600
08/21/2001,62.70,63.20,60.71,60.78,23555900
08/22/2001,61.13,61.15,59.08,60.66,39053600
08/23/2001,60.67,61.53,59.00,59.12,25906600
08/24/2001,59.60,62.28,59.23,62.05,31699500
08/27/2001,61.90,63.36,61.57,62.31,22281400
08/28/2001,62.34,62.95,60.58,60.74,23711400
08/29/2001,61.05,61.30,59.54,60.25,24085000
08/30/2001,59.04,59.66,56.52,56.94,48816000
08/31/2001,56.85,58.06,56.30,57.05,28950400
09/04/2001,57.19,59.08,56.07,56.10,33594600
09/05/2001,56.18,58.39,55.39,57.74,44735300
09/06/2001,56.56,58.39,55.90,56.02,56178400
09/07/2001,56.11,57.36,55.31,55.40,44931900
09/10/2001,54.92,57.95,54.70,57.58,42235900
09/17/2001,54.02,55.10,52.80,52.91,63751000
09/18/2001,53.41,55.00,53.17,54.32,41591300
09/19/2001,54.46,54.70,50.60,53.87,63475100
09/20/2001,52.35,52.61,50.67,50.76,58991600
09/21/2001,47.92,50.60,47.50,49.71,92488300
09/24/2001,50.65,52.45,49.87,52.01,42790100
09/25/2001,52.27,53.00,50.16,51.30,42470300
09/26/2001,51.51,51.80,49.55,50.27,29262200
09/27/2001,50.10,50.68,48.00,49.96,40595600
09/28/2001,49.62,51.59,48.98,51.17,58320600
10/01/2001,50.94,52.50,50.41,51.79,34999800
10/02/2001,51.63,53.55,51.56,53.05,40430400
10/03/2001,52.48,56.93,52.40,56.23,48599600
10/04/2001,56.92,58.40,56.21,56.44,50889000
10/05/2001,56.16,58.00,54.94,57.72,40422200
10/08/2001,56.80,58.65,56.74,58.04,30302900
10/09/2001,57.50,57.57,54.19,54.56,49738800
10/10/2001,53.60,55.75,53.00,55.51,43174600
10/11/2001,55.76,56.84,54.59,56.32,41871300
10/12/2001,55.70,56.64,54.55,56.38,31653500
10/15/2001,55.90,58.50,55.85,58.06,34218500
10/16/2001,57.87,58.91,57.21,58.45,33084500
10/17/2001,59.12,59.30,55.98,56.03,36855300
10/18/2001,56.34,57.58,55.50,56.75,39174000
10/19/2001,57.40,58.01,55.63,57.90,45609800
10/22/2001,57.90,60.18,57.47,60.16,36161800
10/23/2001,60.47,61.44,59.40,60.43,40162500
10/24/2001,60.50,61.62,59.62,61.32,39570700
10/25/2001,60.61,62.60,59.57,62.56,37659100
10/26/2001,62.32,63.63,62.08,62.20,32254700
10/29/2001,62.10,62.20,59.54,59.64,27564700
10/30/2001,58.92,59.54,58.19,58.88,28697800
10/31/2001,59.30,60.73,58.10,58.15,32350000
11/01/2001,60.08,62.25,59.60,61.84,54835600
11/02/2001,61.93,63.02,60.51,61.40,41680000
11/05/2001,61.86,64.03,61.75,63.27,33200800
11/06/2001,62.70,64.94,62.16,64.78,34306000
11/07/2001,64.22,65.05,64.03,64.25,29449500
11/08/2001,64.46,66.06,63.66,64.42,37113900
11/09/2001,64.34,65.65,63.91,65.21,24006800
11/12/2001,64.70,66.44,63.65,65.79,28876400
11/13/2001,66.80,67.95,66.60,67.90,30079800
11/14/2001,68.23,68.34,65.79,65.95,44312800
11/15/2001,66.10,67.05,65.45,66.12,38961000
11/16/2001,66.36,66.61,64.95,65.75,29624500
11/19/2001,66.25,66.97,65.70,66.54,28002500
11/20/2001,66.45,67.80,65.03,65.40,32960900
11/21/2001,64.36,64.60,63.48,64.05,25392600
11/23/2001,64.38,64.81,63.62,64.71,7877300
11/26/2001,64.99,65.71,64.40,65.14,20991800
11/27/2001,64.79,65.07,62.75,63.74,45409500
11/28/2001,63.17,64.12,62.73,62.80,27268300
11/29/2001,63.12,64.90,62.95,64.84,27017200
11/30/2001,64.66,65.08,63.93,64.21,24117100
12/03/2001,63.83,65.23,63.80,64.77,23605900
12/04/2001,65.00,66.08,64.10,66.00,25502900
12/05/2001,66.49,68.17,65.20,68.10,37121500
12/06/2001,67.98,69.00,67.55,68.65,28013100
12/07/2001,68.25,68.84,66.55,67.83,21167400
12/10/2001,67.52,68.45,66.86,67.06,19183700
12/11/2001,67.66,68.13,67.07,67.32,27167000
12/12/2001,67.16,67.98,66.25,67.95,23942100
12/13/2001,67.13,68.24,66.07,66.27,26613900
12/14/2001,66.02,67.95,65.93,67.44,21500300
12/17/2001,67.17,69.11,67.16,68.98,28539900
12/18/2001,68.92,69.40,68.60,69.27,23627600
12/19/2001,68.62,69.89,68.45,69.49,28498100
12/20/2001,69.15,69.25,66.62,66.76,39292500
12/21/2001,68.01,68.02,67.00,67.54,42153800
12/24/2001,67.72,68.03,67.20,67.27,5850800
12/26/2001,67.42,69.07,67.39,67.68,14664000
12/27/2001,67.98,68.71,67.26,67.85,16203300
12/28/2001,68.23,68.85,67.70,67.87,14393600
12/31/2001,67.84,68.48,66.25,66.25,21503100
01/02/2002,66.65,67.11,65.51,67.04,24062000
01/03/2002,67.11,69.25,67.09,69.23,33795400
01/04/2002,69.25,69.91,68.67,68.90,26365700
01/07/2002,69.75,70.02,68.35,68.56,29254400
01/08/2002,68.69,69.86,68.00,69.38,23868200
01/09/2002,69.72,70.62,68.55,68.71,38152000
01/10/2002,68.48,69.80,68.13,69.28,25148300
01/11/2002,69.52,70.32,68.10,68.61,36496600
01/14/2002,68.30,69.04,67.74,68.47,25498900
01/15/2002,68.66,69.62,68.50,69.55,30358700
01/16/2002,68.85,69.84,67.85,67.87,30977700
01/17/2002,68.53,70.00,68.40,69.86,39479000
01/18/2002,67.10,67.85,65.42,66.10,53570200
01/22/2002,66.61,66.63,64.25,64.46,38418600
01/23/2002,64.05,64.71,63.24,63.74,40201500
01/24/2002,64.10,65.18,63.80,64.60,41943000
01/25/2002,64.19,64.85,63.51,63.80,24490600
01/28/2002,64.23,64.40,62.91,63.82,20811000
01/29/2002,63.90,64.50,61.99,62.32,29333000
01/30/2002,62.45,62.90,61.33,62.85,33050000
01/31/2002,63.06,63.81,62.12,63.71,34783100
02/01/2002,64.15,64.50,62.47,62.66,31731100
02/04/2002,62.40,62.69,60.75,61.12,35154200
02/05/2002,60.80,62.23,60.50,61.15,33386300
02/06/2002,61.61,61.89,60.25,60.40,33051500
02/07/2002,60.30,61.61,59.75,59.80,31657000
02/08/2002,60.12,60.66,58.83,60.65,30641500
02/11/2002,60.01,61.24,59.59,61.13,25449800
02/12/2002,60.49,60.85,60.02,60.14,22486900
02/13/2002,60.26,61.88,59.95,61.82,27084300
02/14/2002,62.00,62.99,61.32,61.68,28633500
02/15/2002,61.70,62.06,60.20,60.23,25089900
02/19/2002,59.91,60.14,58.60,58.93,26131300
02/20/2002,59.40,60.36,58.80,59.90,25246000
02/21/2002,59.72,60.27,58.01,58.05,29699200
02/22/2002,58.05,58.75,57.15,57.99,35673900
02/25/2002,57.94,59.89,57.89,59.08,25916100
02/26/2002,59.10,60.00,57.90,58.55,31638100
02/27/2002,59.07,60.15,57.99,58.39,32875000
02/28/2002,58.78,59.70,58.14,58.34,34034000
03/01/2002,59.05,61.42,58.85,61.37,31057800
03/04/2002,61.24,63.50,60.87,63.30,37232100
03/05/2002,63.00,63.88,62.34,63.08,27963200
03/06/2002,62.91,63.70,62.19,63.63,24917700
03/07/2002,63.67,63.88,61.86,62.72,29039600
03/08/2002,63.63,64.70,63.17,63.95,28850900
03/11/2002,63.51,65.00,63.00,64.34,21859100
03/12/2002,62.52,62.80,61.67,62.54,33203600
03/13/2002,62.08,63.02,61.95,62.10,22193700
03/14/2002,62.14,62.24,61.05,61.22,25909800
03/15/2002,61.00,62.51,60.97,62.49,34543400
03/18/2002,62.74,62.99,61.20,62.14,26148400
03/19/2002,62.18,63.00,61.50,62.23,18188200
03/20/2002,61.40,62.02,60.10,60.10,27617600
03/21/2002,60.21,61.59,59.83,61.36,23061700
03/22/2002,61.05,61.14,60.22,60.45,20670700
03/25/2002,60.48,60.78,59.15,59.23,23876200
03/26/2002,59.10,60.92,58.31,59.08,34678600
03/27/2002,58.80,59.88,58.59,59.44,23659200
03/28/2002,59.95,60.65,59.66,60.31,21950600
04/01/2002,59.83,60.40,59.20,60.38,23505000
04/02/2002,58.90,59.09,57.11,57.28,38254700
04/03/2002,57.44,57.61,55.50,56.33,38465700
04/04/2002,55.98,56.97,55.42,56.45,30881900
04/05/2002,56.89,57.30,55.84,55.87,25083000
04/08/2002,54.30,57.31,54.26,57.22,36694800
04/09/2002,57.33,57.43,54.80,54.87,31706500
04/10/2002,55.12,57.11,55.06,56.30,37818200
04/11/2002,55.89,56.45,54.50,54.79,29082900
04/12/2002,55.15,56.26,54.86,55.93,26148800
04/15/2002,56.00,56.75,55.40,55.69,23694400
04/16/2002,56.40,58.10,56.36,57.81,25960800
04/17/2002,57.95,58.28,56.42,56.63,27579300
04/18/2002,56.79,57.31,52.68,56.37,37397400
04/19/2002,57.44,57.98,56.86,57.20,52134300
04/22/2002,56.52,56.70,55.00,55.59,25732600
04/23/2002,55.70,55.82,53.30,53.99,34140700
04/24/2002,53.85,54.43,53.00,53.02,30610200
04/25/2002,52.90,54.45,52.88,53.73,28645200
04/26/2002,54.07,54.45,51.46,51.50,31388300
04/29/2002,51.47,52.91,51.44,52.24,35123000
04/30/2002,52.10,53.30,51.92,52.26,38692000
05/01/2002,52.16,53.19,50.66,52.75,38206500
05/02/2002,52.64,54.07,51.15,51.21,39504600
05/03/2002,51.26,51.68,49.51,49.56,35814000
05/06/2002,49.44,50.54,48.37,48.62,33149700
05/07/2002,49.18,50.29,48.35,49.47,44192700
05/08/2002,51.27,54.97,51.22,54.97,50621000
05/09/2002,54.40,55.00,51.90,52.12,41644100
05/10/2002,52.53,52.67,49.99,50.05,32204400
05/13/2002,50.45,52.91,49.75,52.69,32409500
05/14/2002,54.40,55.10,53.98,54.88,32416200
05/15/2002,54.49,56.44,53.86,54.75,35206000
05/16/2002,54.71,56.03,54.65,55.74,26703200
05/17/2002,56.21,56.40,55.27,56.03,27323100
05/20/2002,55.50,55.55,53.50,54.01,26057900
05/21/2002,53.95,54.60,52.13,52.19,31560000
05/22/2002,51.87,53.72,51.85,53.69,27084700
05/23/2002,53.70,54.84,53.01,54.82,25706400
05/24/2002,54.14,54.52,53.04,53.26,17991000
05/28/2002,53.59,53.69,51.75,52.32,24801000
05/29/2002,51.65,52.72,51.55,52.05,22696600
05/30/2002,51.64,53.36,51.43,52.64,31606500
05/31/2002,52.90,53.42,50.88,50.91,33234000
06/03/2002,50.99,51.64,49.17,49.42,44219500
06/04/2002,49.50,51.23,49.24,49.98,44004200
06/05/2002,50.43,51.75,50.33,51.66,33484700
06/06/2002,51.50,52.14,50.00,51.90,39351700
06/07/2002,49.89,52.60,49.86,51.98,48917200
06/10/2002,51.65,53.30,51.46,52.82,35912700
06/11/2002,53.24,54.18,52.42,52.57,37184100
06/12/2002,52.58,55.78,52.50,55.54,68099300
06/13/2002,54.84,55.48,54.20,54.22,39885800
06/14/2002,53.15,55.55,53.00,55.25,54716800
06/17/2002,55.66,56.44,55.37,55.68,47243300
06/18/2002,55.53,56.29,55.35,55.99,38759200
06/19/2002,55.47,55.94,54.32,54.36,40623500
06/20/2002,54.37,55.10,53.90,54.10,43200600
06/21/2002,53.40,54.55,52.28,52.28,58410000
06/24/2002,52.09,54.64,51.85,54.16,52261600
06/25/2002,54.70,55.00,52.80,52.95,42012600
06/26/2002,51.05,54.39,51.05,54.13,56065700
06/27/2002,54.60,54.94,52.86,54.92,47906200
06/28/2002,54.55,55.79,54.00,54.70,44777800
07/01/2002,54.12,54.39,52.58,52.66,33236900
07/02/2002,52.38,52.92,51.33,51.44,41407100
07/03/2002,51.24,52.52,50.45,51.84,40468300
07/05/2002,53.09,54.90,53.05,54.85,17836800
07/08/2002,54.41,54.93,52.58,52.92,31599700
07/09/2002,53.31,54.73,52.97,53.21,42638600
07/10/2002,53.69,54.20,52.13,52.24,45336700
07/11/2002,52.04,53.07,51.25,52.91,64775300
07/12/2002,53.37,53.73,51.48,51.86,47866900
07/15/2002,51.39,51.86,48.00,51.80,68482800
07/16/2002,51.31,52.80,50.64,51.25,48577300
07/17/2002,52.52,53.30,51.17,52.00,49017400
07/18/2002,52.06,52.74,50.66,51.11,45526800
07/19/2002,49.87,50.89,48.81,49.56,56271700
07/22/2002,48.95,49.99,45.90,47.51,90034900
07/23/2002,46.49,46.80,42.97,43.01,84030800
07/24/2002,41.75,46.36,41.41,46.23,101153900
07/25/2002,45.45,45.71,42.44,42.83,81705700
07/26/2002,43.74,45.41,43.68,45.35,61769000
07/29/2002,46.85,48.30,46.55,48.25,56074300
07/30/2002,47.55,48.83,47.33,48.10,61345300
07/31/2002,47.61,48.00,46.36,47.98,46937800
08/01/2002,47.58,48.09,45.50,45.75,46001400
08/02/2002,45.51,45.85,43.80,44.41,42973800
08/05/2002,44.29,45.17,43.81,43.99,39470800
08/06/2002,44.90,47.25,44.84,45.67,44357900
08/07/2002,47.00,47.30,45.16,47.09,43174700
08/08/2002,47.11,49.00,46.41,48.91,44374000
08/09/2002,48.15,49.15,47.66,48.12,34524700