Date	Open	High	Low	Close	Volume
03-Jul-2001	19.39	20	19.13	19.77	21542500
02-Jul-2001	19.24	20.53	19.07	19.58	27683100
29-Jun-2001	19.19	20.02	16.5	19	55182500
28-Jun-2001	18.38	21.2	18.29	19.18	70808300
27-Jun-2001	18.56	18.84	17.7	18.04	55927200
26-Jun-2001	17.35	18.55	17.01	18.44	54859000
25-Jun-2001	17.65	18.06	17.51	17.77	30112800
22-Jun-2001	17.8	17.97	17.35	17.48	28967100
21-Jun-2001	17.46	18.04	17.3	17.9	39912100
20-Jun-2001	16.48	17.77	16.44	17.52	64020600
19-Jun-2001	17.05	17.08	16.44	16.76	21742000
18-Jun-2001	15.23	15.3	14.62	14.84	43319000
15-Jun-2001	14.75	15.5	14.66	15	57094800
14-Jun-2001	15.36	15.37	14.7	14.85	43399500
13-Jun-2001	16.35	16.45	15.34	15.5	33531500
12-Jun-2001	16.01	16.36	15.34	16.14	34681400
11-Jun-2001	17	17.01	16.02	16.19	24718400
08-Jun-2001	17.27	17.5	16.92	17.01	20810000
07-Jun-2001	16.88	17.4	16.61	17.33	32449800
06-Jun-2001	16.94	17.24	16.8	17	43058100
05-Jun-2001	16.12	16.96	16.09	16.76	36830000
04-Jun-2001	16.53	16.54	15.93	16.06	33725300
01-Jun-2001	15.5	16.4	15.26	15.86	37968700
31-May-2001	14.65	15.89	14.64	15.3	76212400
30-May-2001	15.36	16	14.45	14.51	57642500
29-May-2001	16.37	16.43	15.44	15.61	43727000
25-May-2001	16.97	17.15	16.4	16.51	27099600
24-May-2001	16.86	17.4	16.6	17.3	30023800
23-May-2001	17.21	17.26	16.75	16.84	40495800
22-May-2001	18.35	18.52	17.46	17.58	59306200
21-May-2001	16.29	18.21	16.19	18.1	67460300
18-May-2001	16.03	16.35	15.88	16.28	28883400
17-May-2001	16.42	16.79	15.95	16.12	43259000
16-May-2001	15.72	16.45	15.45	16.4	59978400
15-May-2001	16.22	16.5	15.68	15.93	37296000
14-May-2001	16.07	16.49	16	16.04	26424800
11-May-2001	16.38	16.52	15.86	15.9	33495900
10-May-2001	17.27	17.48	16.35	16.39	39646000
09-May-2001	16.66	17.55	16.07	17.06	39116000
08-May-2001	17.25	17.27	16.54	17.04	33796200
07-May-2001	17.14	17.2	16.51	16.87	44968700
04-May-2001	16.14	17.2	15.96	17.09	47444300
03-May-2001	16.82	17.17	15.51	16.45	47999300
02-May-2001	16.83	17.21	16.15	17.17	63991100
01-May-2001	16.32	16.36	15.52	16.04	62502400
30-Apr-2001	17.77	17.88	15.87	16.16	90028000
27-Apr-2001	17.41	17.47	16.67	17.15	45794800
26-Apr-2001	18.16	18.25	16.38	16.9	43648900
25-Apr-2001	17.11	17.58	16.65	17.23	40428300
24-Apr-2001	16.9	18.08	16.37	16.97	51379700
23-Apr-2001	18.31	18.5	16.92	17.15	59940900
20-Apr-2001	20.54	20.84	19.32	19.75	58453900
19-Apr-2001	19.6	20.56	19.32	20.31	1088600
18-Apr-2001	17.35	19.2	17	17.92	92631400
17-Apr-2001	15.47	16.9	15.41	16.22	38793700
16-Apr-2001	16	16.71	15.3	15.96	42512600
12-Apr-2001	15.45	16	15.34	15.82	45605200
11-Apr-2001	15.6	15.73	15.01	15.53	65364600
10-Apr-2001	14.47	15.47	14.25	14.97	47290400
09-Apr-2001	14.1	14.2	13.63	14.05	28277100
06-Apr-2001	14.52	14.7	13.48	13.86	41862100
05-Apr-2001	14.75	14.99	14	14.74	43100200
04-Apr-2001	13.43	14.66	13.13	13.48	47606300
03-Apr-2001	14.98	15.05	13.15	13.25	69673200
02-Apr-2001	15.14	16.03	15	15.32	36555100
30-Mar-2001	14.81	15.46	14.5	14.98	34496300
29-Mar-2001	14.95	15.5	14.05	14.52	52876800
28-Mar-2001	16.19	16.22	14.9	15.1	44929700
27-Mar-2001	16.06	16.78	15.72	16.65	43930400
26-Mar-2001	16.5	16.58	15.62	15.69	33437600
23-Mar-2001	16.31	16.56	15.67	15.88	71384900
22-Mar-2001	15.25	15.62	14.38	15.5	62595600
21-Mar-2001	14.75	15.62	14.25	14.75	49257400
20-Mar-2001	15.88	16.06	14.25	14.38	64538700
19-Mar-2001	14.38	15.97	14.25	15.44	49399000
16-Mar-2001	14.12	14.62	13.81	14.06	84249900
15-Mar-2001	16.5	16.62	13.81	14.69	72455400
14-Mar-2001	16.25	16.75	15.56	16.06	51889600
13-Mar-2001	15.94	17.12	15.38	16.94	57012900
12-Mar-2001	16	16.38	15.02	15.25	64562800
09-Mar-2001	17.12	17.19	16.19	16.38	56832900
08-Mar-2001	18.39	18.5	17.31	17.5	38459400
07-Mar-2001	18.25	18.75	17.81	18.62	50574300
06-Mar-2001	17.75	18	17.38	17.62	56650800
05-Mar-2001	17.31	17.38	16.69	17	49930400
02-Mar-2001	16.25	17.94	15.75	16.88	21343100
01-Mar-2001	19	21.5	18.75	21.38	67455500
28-Feb-2001	21.88	22	18.69	19	58864000
27-Feb-2001	22.44	22.69	21.56	21.69	41575100
26-Feb-2001	22.31	24	21.56	23.19	43404600
23-Feb-2001	22.88	23.19	20.56	22	72112300
22-Feb-2001	23.5	24.19	22.44	23.38	51945600
21-Feb-2001	22.81	24.25	22.06	23	56220100
20-Feb-2001	24.38	24.62	23	23.12	37895600
16-Feb-2001	24	24.56	22.94	24	39217500
15-Feb-2001	25.56	26.62	25	25.5	45067900
14-Feb-2001	23.25	25.06	22.69	25	39052700
13-Feb-2001	23.69	24.38	22.5	22.56	43816300
12-Feb-2001	23.62	24	22.5	23	50438700
09-Feb-2001	25.25	25.69	23.25	23.56	89832800
08-Feb-2001	28.44	28.88	26.69	27.12	41160800
07-Feb-2001	27.12	28.38	26.5	27.69	42028000
06-Feb-2001	27.38	28.5	25.69	27.62	27983000
05-Feb-2001	27.5	28.12	26.5	27.5	35094300
02-Feb-2001	29.94	30.06	27.5	27.75	37614700
01-Feb-2001	29.25	30.69	29.12	30.06	36932800
31-Jan-2001	30.56	30.81	28.94	29.12	44714100
30-Jan-2001	30.75	31.5	30.12	30.31	41943800
29-Jan-2001	30.19	32	29.81	30.44	31688800
26-Jan-2001	29.56	30.5	28.75	30.38	45444800
25-Jan-2001	30.56	30.75	29.5	29.94	59585600