Cell D2 Cell D1: Maximum Point Is The Maximum "Closing" Value

1
2
3
4
5
6
Go to "Download" sheet and Download daily stock or index data. (Rescale so the chart looks pretty.)
A thousand data points are automagically transferred to the "Waves" sheet so go to the "Waves" sheet :^)
Click the Find 5up/3dn Waves button to look for such Elliott Waves. (Rescale so the charts looks pretty.)
Choose a Wave # in cell D2 (We've picked 2 in the above example). (Rescale so the charts looks pretty.)
The charts will be from the Maximum Point * back a number of points. Choose how far back in cell D1. (We've picked 25 above.)
Repeat step 4 again and again and and don't forget to Rescale.
P.S. The ratio of the Maximum Point Value to other values in the plot range is also plotted (along with the Fibonacci Ratio).
See: http://home.golden.net/~pjponzo/Elliott-Waves.htm
* Maximum Point is the maximum "Closing" value
D1. (We've picked 25 above.)
e Fibonacci Ratio).
mum "Closing" value
(1) Pick days, weeks or months

Start Date:
9-Aug-06
End Date:
14-Jul-11
Stock Symbol:
GE
(2) Type the Yahoo! Stock Symbol
(3) then Download

Minimum
10-Oct-02
(while you're on the Net!)

21.40
Maximum
28-Aug-00
Click here to remove temporary names created by the Download bu

current data: Feb 23/98 to Jan 24/03
URL used = http://chart.yahoo.com/table.csv?s=GE&a=1&b=22&c=1998&d=0&e=27&f=2003&g=d&q=q&y=0&z=GE&x=.csv
GE
100000
Volume/1000
Date
Open
High
Low
Close
Feb 23/98
26.04
26.08
25.77
25.90
90000
3,245,500
55
Feb 24/98
25.79
25.83
25.52
25.58
3,661,700
Feb 25/98
25.75
25.85
25.58
25.71
3,574,800
50
Feb 26/98
25.46
25.75
25.35
25.67
3,582,000
Feb 27/98
25.50
25.94
25.50
25.92
3,905,200
Mar 2/98
25.92
25.92
25.29
25.52
60000
5,483,300
Mar 3/98
25.48
25.81
25.46
25.75
4,449,400
40
Mar 4/98
25.62
25.65
25.31
25.44
3,276,300
Mar 5/98
25.10
25.60
25.08
25.46
3,936,100
40000
35
10
Mar 6/98
25.50
26.15
25.50
26.08
4,943,600
11
Mar 9/98
26.00
26.35
25.96
26.17
30000
4,313,100
12
Mar 10/98
26.40
26.46
26.10
26.25
3,176,900
13
Mar 11/98
26.29
26.42
26.15
26.33
2,951,600
14
Mar 12/98
26.29
26.42
26.23
26.40
3,902,200
10000
15
Mar 13/98
26.25
26.31
25.83
26.10
3,692,800
16
Mar 16/98
26.29
26.52
26.23
26.46
0
3,265,200
45
30
25
20
Index
Volume
80000
70000
50000
20000
4-Feb-99
3-Mar-99
29-Mar-99
23-Apr-99
19-May-99
15-Jun-99
12-Jul-99
5-Aug-99
31-Aug-99
27-Sep-99
21-Oct-99
16-Nov-99
13-Dec-99
7-Jan-00
3-Feb-00
1-Mar-00
27-Mar-00
20-Apr-00
17-May-00
13-Jun-00
10-Jul-00
3-Aug-00
29-Aug-00
25-Sep-00
19-Oct-00
14-Nov-00
11-Dec-00
8-Jan-01
2-Feb-01
1-Mar-01
27-Mar-01
23-Apr-01
17-May-01
13-Jun-01
10-Jul-01
3-Aug-01
29-Aug-01
1-Oct-01
25-Oct-01
20-Nov-01
17-Dec-01
14-Jan-02
8-Feb-02
7-Mar-02
3-Apr-02
29-Apr-02
23-May-02
19-Jun-02
16-Jul-02
9-Aug-02
5-Sep-02
1-Oct-02
25-Oct-02
20-Nov-02
17-Dec-02
14-Jan-03
60
17
Mar 17/98
26.54
26.67
26.40
26.67
3,464,800
18
Mar 18/98
26.62
26.67
26.44
26.56
2,815,500
19
Mar 19/98
26.58
26.71
26.56
26.69
3,455,900
20
Mar 20/98
26.83
27.23
26.62
27.21
6,800,800
21
Mar 23/98
27.00
27.15
26.75
26.81
3,330,300
22
Mar 24/98
27.04
27.60
26.98
27.54
4,266,700
23
Mar 25/98
27.73
27.81
27.02
27.33
4,185,200
24
Mar 26/98
27.19
27.69
27.19
27.48
3,485,300
25
Mar 27/98
27.83
28.15
27.67
27.83
4,992,200
26
Mar 30/98
27.90
28.52
27.90
28.44
4,190,300
27
Mar 31/98
28.52
29.21
28.52
28.73
4,991,100
28
Apr 1/98
28.58
28.98
28.44
28.81
4,489,400
29
Apr 2/98
29.06
29.42
29.00
29.25
5,213,800
30
Apr 3/98
29.67
29.81
29.02
29.12
5,803,600
31
Apr 6/98
29.42
29.54
28.94
28.94
4,361,300
32
Apr 7/98
28.85
29.08
28.83
29.04
4,145,200
33
Apr 8/98
29.08
29.29
28.71
28.71
3,740,300
34
Apr 9/98
28.98
29.19
28.69
28.83
3,062,300
35
Apr 13/98
28.54
29.02
28.27
28.94
3,835,800
36
Apr 14/98
29.04
29.24
28.81
28.87
3,473,400
37
Apr 15/98
28.81
29.15
28.44
28.85
3,102,000
38
Apr 16/98
28.94
28.94
28.46
28.54
3,303,400
39
Apr 17/98
28.69
29.10
28.33
29.08
4,396,100
40
Apr 20/98
29.04
29.06
28.58
28.71
4,023,000
41
Apr 21/98
28.37
28.85
28.23
28.69
4,154,100
42
Apr 22/98
28.77
28.81
28.33
28.40
3,206,300
43
Apr 23/98
28.21
28.50
28.06
28.15
3,251,400
44
Apr 24/98
28.17
28.48
27.67
27.96
4,325,300
45
Apr 27/98
27.67
27.83
27.21
27.48
4,854,200
46
Apr 28/98
27.71
27.81
26.90
27.04
4,351,700
47
Apr 29/98
27.50
27.81
27.17
27.44
3,540,900
48
Apr 30/98
27.81
28.62
27.75
28.40
4,712,700
49
May 1/98
28.48
28.56
28.19
28.33
2,590,800
50
May 4/98
28.48
28.67
28.10
28.12
2,832,700
51
May 5/98
28.21
28.29
27.71
27.77
3,047,200
52
May 6/98
27.92
28.06
27.65
27.69
3,495,800
53
May 7/98
27.73
27.75
27.25
27.29
3,291,100
54
May 8/98
27.50
28.17
27.48
27.73
3,879,200
55
May 11/98
27.94
28.06
27.44
27.73
3,250,800
56
May 12/98
27.73
27.85
27.31
27.81
3,277,000
57
May 13/98
27.96
28.35
27.81
28.21
3,366,400
58
May 14/98
28.19
28.44
28.00
28.04
3,895,600
59
May 15/98
27.90
28.19
27.48
27.54
5,191,900
60
May 18/98
27.54
27.75
27.00
27.50
3,849,100
61
May 19/98
27.62
27.98
27.54
27.62
3,468,100
62
May 20/98
27.85
28.60
27.85
28.56
5,561,300
63
May 21/98
28.56
28.75
28.50
28.65
6,064,800
64
May 22/98
28.67
28.75
28.25
28.33
2,648,600
65
May 26/98
28.52
28.62
27.54
27.60
3,531,100
66
May 27/98
27.48
28.02
27.23
27.92
5,043,800
67
May 28/98
27.87
28.27
27.60
28.12
3,687,200
68
May 29/98
28.25
28.31
27.52
27.79
3,933,000
69
Jun 1/98
27.79
27.98
27.35
27.62
3,573,600
70
Jun 2/98
27.79
27.90
27.44
27.58
3,464,200
71
Jun 3/98
27.54
27.62
27.08
27.10
3,523,900
72
Jun 4/98
27.10
27.81
26.96
27.81
4,113,900
73
Jun 5/98
27.87
28.27
27.62
28.25
3,999,800
74
Jun 8/98
28.25
28.35
28.08
28.15
3,035,500
75
Jun 9/98
28.02
28.40
27.96
28.27
2,968,400
76
Jun 10/98
28.08
28.94
28.06
28.42
5,529,200
77
Jun 11/98
28.33
28.46
27.87
28.06
4,308,400
78
Jun 12/98
28.00
28.54
27.90
28.42
5,085,200
79
Jun 15/98
28.25
28.71
27.92
27.96
4,822,800
80
Jun 16/98
28.15
28.46
28.02
28.42
4,841,700
81
Jun 17/98
28.73
29.33
28.67
29.19
6,210,800
82
Jun 18/98
29.15
29.46
29.06
29.31
4,238,000
83
Jun 19/98
29.31
29.56
28.90
29.00
6,825,200
84
Jun 22/98
28.96
29.19
28.69
28.71
3,596,400
85
Jun 23/98
29.00
29.44
28.87
29.37
3,490,300
86
Jun 24/98
29.33
30.08
29.21
29.94
4,620,300
87
Jun 25/98
29.92
30.04
29.73
29.92
3,655,600
88
Jun 26/98
29.98
30.15
29.87
30.02
2,770,900
89
Jun 29/98
30.19
30.58
30.17
30.29
3,106,100
90
Jun 30/98
30.31
30.67
30.12
30.29
4,723,800
91
Jul 1/98
30.56
30.62
30.02
30.40
4,412,800
92
Jul 2/98
30.40
30.42
30.15
30.31
2,141,900
93
Jul 6/98
30.21
30.71
30.15
30.62
2,900,200
94
Jul 7/98
30.73
31.17
30.67
30.87
4,133,600
95
Jul 8/98
31.00
31.12
30.77
31.10
4,140,900
96
Jul 9/98
31.06
32.06
31.04
31.37
5,362,500
97
Jul 10/98
31.44
31.44
31.00
31.27
5,222,700
98
Jul 13/98
31.67
31.67
31.19
31.19
4,990,300
99
Jul 14/98
31.25
31.79
31.23
31.69
4,552,300
100
Jul 15/98
31.62
31.69
31.19
31.35
4,693,300
101
Jul 16/98
31.50
32.08
31.42
31.92
4,557,500
102
Jul 17/98
32.00
32.29
31.94
32.23
4,822,500
103
Jul 20/98
32.19
32.21
31.54
31.83
4,271,900
104
Jul 21/98
31.87
32.00
30.73
30.98
5,242,700
105
Jul 22/98
30.71
30.79
30.17
30.46
9,161,700
106
Jul 23/98
30.35
30.52
29.94
30.00
4,764,800
107
Jul 24/98
30.27
30.75
29.96
30.56
5,531,900
108
Jul 27/98
30.33
30.92
30.12
30.67
4,349,800
109
Jul 28/98
30.56
30.75
29.87
30.27
5,059,800
110
Jul 29/98
30.50
30.58
29.75
29.83
4,085,300
111
Jul 30/98
30.08
30.65
30.02
30.44
4,209,400
112
Jul 31/98
30.44
30.90
29.35
29.81
5,872,800
113
Aug 3/98
29.56
30.35
29.54
29.83
4,415,200
114
Aug 4/98
30.23
30.23
28.48
28.48
7,655,200
115
Aug 5/98
28.65
29.48
28.50
28.92
8,021,700
116
Aug 6/98
28.92
29.73
28.90
29.60
5,464,400
117
Aug 7/98
29.98
30.10
29.25
29.37
5,166,100
118
Aug 10/98
29.35
29.73
29.17
29.27
3,527,200
119
Aug 11/98
28.75
29.17
28.56
29.10
5,618,400
120
Aug 12/98
29.50
29.87
29.27
29.79
4,345,000
121
Aug 13/98
29.65
29.96
29.29
29.29
4,282,700
122
Aug 14/98
29.31
29.81
28.87
29.15
4,706,400
123
Aug 17/98
29.02
29.81
28.83
29.77
4,759,700
124
Aug 18/98
29.79
30.44
29.79
30.25
4,293,900
125
Aug 19/98
30.40
30.65
30.19
30.42
3,574,500
126
Aug 20/98
30.10
30.52
30.06
30.15
3,649,400
127
Aug 21/98
29.92
29.94
29.02
29.87
5,894,200
128
Aug 24/98
29.83
30.06
29.69
29.92
3,719,100
129
Aug 25/98
30.06
30.56
29.77
30.10
3,973,000
130
Aug 26/98
29.85
30.29
29.54
30.15
4,401,600
131
Aug 27/98
29.71
29.81
28.44
28.85
8,371,900
132
Aug 28/98
28.94
29.31
28.25
28.62
8,854,800
133
Aug 31/98
28.65
28.81
26.67
26.67
9,755,800
134
Sep 1/98
27.00
28.17
26.00
27.56
10,972,800
135
Sep 2/98
27.81
28.08
26.69
26.79
6,989,800
136
Sep 3/98
26.44
26.62
25.67
25.92
10,117,300
137
Sep 4/98
26.33
26.48
24.21
25.29
10,699,800
138
Sep 8/98
27.33
27.42
26.12
27.29
9,663,800
139
Sep 9/98
27.33
27.75
26.50
26.73
7,231,700
140
Sep 10/98
25.92
26.15
25.04
25.69
11,043,400
141
Sep 11/98
25.48
26.60
25.08
26.42
8,738,100
142
Sep 14/98
26.65
26.96
26.25
26.37
7,542,200
143
Sep 15/98
26.12
26.15
25.50
26.02
7,711,900
144
Sep 16/98
27.04
27.17
26.12
26.62
11,752,000
145
Sep 17/98
25.87
26.33
25.79
26.08
6,403,100
146
Sep 18/98
26.04
26.12
25.67
25.96
7,982,700
147
Sep 21/98
25.08
26.46
25.04
26.42
6,825,000
148
Sep 22/98
26.83
26.87
26.42
26.62
5,137,500
149
Sep 23/98
27.00
28.08
26.81
28.02
7,364,400
150
Sep 24/98
27.50
27.98
26.73
27.25
7,243,600
151
Sep 25/98
26.75
27.98
26.67
27.69
6,499,500
152
Sep 28/98
27.85
28.31
27.58
27.85
5,302,700
153
Sep 29/98
28.10
28.10
27.10
27.62
5,220,800
154
Sep 30/98
27.33
27.35
26.17
26.52
6,731,700
155
Oct 1/98
26.02
26.15
24.87
25.19
9,936,100
156
Oct 2/98
24.96
25.15
23.54
25.12
14,181,400
157
Oct 5/98
24.90
24.92
23.46
24.33
10,301,600
158
Oct 6/98
25.17
25.31
24.08
24.58
7,391,400
159
Oct 7/98
24.87
25.27
23.75
25.00
8,330,500
160
Oct 8/98
24.35
24.65
23.00
23.85
15,567,300
161
Oct 9/98
24.00
24.17
23.08
24.17
11,637,500
162
Oct 12/98
24.83
25.12
24.50
24.69
7,382,200
163
Oct 13/98
24.77
25.46
24.58
25.37
6,382,200
164
Oct 14/98
25.40
26.25
25.23
25.87
165
Oct 15/98
25.77
27.65
25.56
27.33
6,798,000
8,444,800
166
Oct 16/98
27.75
28.08
27.46
27.94
10,542,800
167
Oct 19/98
27.62
28.04
27.56
27.79
4,900,200
168
Oct 20/98
27.98
28.54
27.29
27.42
7,385,500
169
Oct 21/98
27.67
28.25
27.50
27.96
5,186,900
170
Oct 22/98
28.02
28.92
27.54
28.83
6,071,600
171
Oct 23/98
28.60
28.94
28.48
28.85
4,303,000
172
Oct 26/98
28.62
29.25
28.54
28.62
4,761,300
173
Oct 27/98
29.27
29.27
28.37
28.50
5,435,300
174
Oct 28/98
28.48
28.60
28.10
28.31
4,380,600
175
Oct 29/98
28.31
28.98
28.02
28.94
4,000,200
176
Oct 30/98
29.25
29.65
29.02
29.17
5,554,500
177
Nov 2/98
29.21
29.67
29.08
29.12
4,084,800
178
Nov 3/98
29.17
29.81
29.15
29.50
4,190,900
179
Nov 4/98
29.69
30.00
29.41
29.58
5,155,500
180
Nov 5/98
29.44
30.27
29.33
30.27
4,823,100
181
Nov 6/98
30.19
30.40
30.02
30.12
4,162,200
182
Nov 9/98
30.15
30.15
29.42
29.58
4,041,300
183
Nov 10/98
29.58
30.17
29.54
29.69
4,024,700
184
Nov 11/98
29.75
30.02
28.96
29.06
4,321,300
185
Nov 12/98
29.04
29.35
28.71
28.87
3,543,000
186
Nov 13/98
29.12
29.62
29.06
29.40
3,323,600
187
Nov 16/98
29.60
30.19
29.60
30.15
4,071,700
188
Nov 17/98
30.00
30.67
29.85
30.00
5,163,100
189
Nov 18/98
29.96
30.67
29.75
30.58
4,364,700
190
Nov 19/98
30.65
30.96
30.44
30.85
4,635,300
191
Nov 20/98
30.87
30.92
30.58
30.90
5,101,700
192
Nov 23/98
30.90
31.54
30.90
31.54
4,687,500
193
Nov 24/98
31.25
31.52
31.19
31.42
3,793,100
194
Nov 25/98
31.27
31.48
30.92
31.06
3,078,600
195
Nov 27/98
30.98
31.02
30.75
30.77
1,719,100
196
Nov 30/98
30.52
30.71
30.12
30.12
4,102,200
197
Dec 1/98
29.85
30.52
29.71
30.37
4,773,900
198
Dec 2/98
30.04
30.40
29.85
30.31
4,063,000
199
Dec 3/98
29.83
30.17
29.33
29.35
4,392,700
200
Dec 4/98
29.69
30.12
29.67
30.04
4,350,000
201
Dec 7/98
30.10
30.52
30.04
30.27
3,393,600
202
Dec 8/98
29.96
30.27
29.69
30.15
4,880,200
203
Dec 9/98
30.08
30.33
29.79
30.00
4,052,300
204
Dec 10/98
30.04
30.04
29.44
29.48
3,935,000
205
Dec 11/98
29.46
29.75
28.90
29.69
5,297,300
206
Dec 14/98
29.42
29.58
28.73
28.94
4,813,800
207
Dec 15/98
29.35
31.17
29.35
31.04
8,700,200
208
Dec 16/98
31.06
31.06
30.52
30.67
5,370,000
209
Dec 17/98
30.56
31.44
30.56
31.44
5,160,600
210
Dec 18/98
31.42
32.33
31.37
32.29
8,771,100
211
Dec 21/98
32.29
33.17
32.29
32.79
5,221,700
212
Dec 22/98
32.71
33.08
32.56
33.02
3,240,800
213
Dec 23/98
33.02
33.90
33.02
33.79
3,986,400
214
Dec 24/98
33.79
34.00
33.62
33.65
1,382,200
215
Dec 28/98
33.83
34.08
33.60
33.90
2,329,100
216
Dec 29/98
33.94
34.65
33.81
34.42
2,697,000
217
Dec 30/98
34.50
34.65
33.96
34.10
2,702,200
218
Dec 31/98
34.02
34.23
33.52
34.00
4,010,900
219
Jan 4/99
33.79
34.50
33.17
33.52
5,700,300
220
Jan 5/99
33.52
34.31
33.37
34.23
4,212,000
221
Jan 6/99
34.37
34.96
34.23
34.90
5,156,900
222
Jan 7/99
34.37
34.65
33.98
34.31
4,096,400
223
Jan 8/99
34.29
34.52
33.46
34.12
5,120,200
224
Jan 11/99
33.67
34.12
32.94
33.23
5,973,000
225
Jan 12/99
33.17
33.42
32.37
32.58
5,373,000
226
Jan 13/99
31.67
32.83
31.35
32.19
7,040,800
227
Jan 14/99
32.33
32.75
32.10
32.35
5,061,400
228
Jan 15/99
32.96
33.65
32.79
33.58
5,990,500
229
Jan 19/99
33.67
33.92
33.19
33.81
4,980,500
230
Jan 20/99
33.94
34.06
33.12
33.46
6,020,900
231
Jan 21/99
33.46
33.75
33.00
33.10
4,883,100
232
Jan 22/99
32.94
33.27
32.46
32.62
4,844,700
233
Jan 25/99
32.67
33.79
32.67
33.50
4,611,400
234
Jan 26/99
33.50
34.04
33.31
34.00
4,840,500
235
Jan 27/99
34.29
34.33
33.83
33.83
4,459,100
236
Jan 28/99
33.92
34.73
33.92
34.48
4,413,000
237
Jan 29/99
34.50
35.00
34.08
34.96
5,564,500
238
Feb 1/99
34.98
34.98
34.04
34.06
4,615,500
239
Feb 2/99
34.00
34.10
33.23
34.00
4,707,200
240
Feb 3/99
33.87
34.90
33.79
34.29
4,720,000
241
Feb 4/99
34.31
34.50
33.25
33.37
4,722,800
242
Feb 5/99
33.23
33.37
32.17
32.67
6,771,600
243
Feb 8/99
32.73
32.96
32.25
32.52
4,498,100
244
Feb 9/99
32.33
32.62
31.94
32.00
4,231,400
245
Feb 10/99
31.92
32.87
31.92
32.65
4,325,000
246
Feb 11/99
32.65
33.37
32.44
33.33
3,900,500
247
Feb 12/99
33.27
33.27
32.10
32.54
4,839,700
248
Feb 16/99
32.85
33.31
32.44
33.00
4,281,600
249
Feb 17/99
32.75
33.79
32.67
33.10
4,688,100
250
Feb 18/99
33.33
33.79
32.81
33.54
4,251,700
251
Feb 19/99
33.48
33.81
33.29
33.46
4,360,600
252
Feb 22/99
33.46
34.67
33.40
34.67
5,881,300
253
Feb 23/99
34.50
34.83
34.04
34.33
4,830,500
254
Feb 24/99
34.33
34.81
33.56
33.67
4,603,100
255
Feb 25/99
33.54
33.87
32.69
33.46
6,133,300
256
Feb 26/99
33.67
33.81
32.94
33.44
5,206,300
257
Mar 1/99
33.37
33.85
32.83
33.65
4,374,100
258
Mar 2/99
33.81
33.92
32.85
33.10
4,172,700
259
Mar 3/99
33.00
33.37
32.52
32.92
5,063,800
260
Mar 4/99
32.98
33.54
32.92
33.50
4,502,700
261
Mar 5/99
34.00
34.62
33.96
34.56
5,637,000
262
Mar 8/99
34.65
35.12
34.54
34.94
6,952,300
263
Mar 9/99
34.77
35.73
34.71
35.33
6,426,400
264
Mar 10/99
35.40
35.48
34.96
35.25
7,721,700
265
Mar 11/99
35.52
35.92
35.29
35.69
5,405,600
266
Mar 12/99
35.87
36.23
35.69
35.79
6,242,500
267
Mar 15/99
36.00
36.75
36.00
36.71
6,151,900
268
Mar 16/99
36.71
36.77
36.40
36.67
4,652,700
269
Mar 17/99
36.67
36.67
35.94
36.15
4,705,500
270
Mar 18/99
36.00
36.77
35.96
36.67
4,451,900
271
Mar 19/99
37.15
37.65
37.08
37.33
9,311,400
272
Mar 22/99
37.08
37.27
36.79
36.79
3,752,200
273
Mar 23/99
36.85
36.85
35.35
35.52
5,308,300
274
Mar 24/99
35.52
35.73
35.25
35.58
4,134,100
275
Mar 25/99
35.90
36.46
35.85
36.17
4,423,300
276
Mar 26/99
36.23
36.29
35.75
35.94
3,053,300
277
Mar 29/99
36.00
37.46
36.00
37.33
5,104,200
278
Mar 30/99
37.25
37.94
36.87
37.77
5,091,900
279
Mar 31/99
38.00
38.06
36.79
36.87
5,430,800
280
Apr 1/99
37.00
37.48
36.85
37.21
4,015,300
281
Apr 5/99
37.50
38.27
37.48
38.21
3,932,200
282
Apr 6/99
37.96
38.08
37.42
37.77
4,651,300
283
Apr 7/99
38.04
38.17
37.21
38.17
4,439,500
284
Apr 8/99
37.87
38.17
37.48
37.96
4,879,500
285
Apr 9/99
37.96
38.15
37.27
37.40
4,384,200
286
Apr 12/99
36.87
38.83
36.87
38.83
5,798,000
287
Apr 13/99
38.00
39.15
38.00
38.98
6,493,000
288
Apr 14/99
38.96
39.02
38.00
38.02
4,954,200
289
Apr 15/99
37.83
37.94
36.73
37.50
6,581,700
290
Apr 16/99
37.25
37.40
36.65
37.08
5,106,900
291
Apr 19/99
37.08
37.37
33.50
34.92
10,090,600
292
Apr 20/99
34.83
36.52
34.62
36.44
7,575,200
293
Apr 21/99
36.40
37.85
36.17
37.85
5,983,000
294
Apr 22/99
38.29
38.29
37.19
37.75
4,968,900
295
Apr 23/99
37.46
38.12
37.42
37.62
3,662,000
296
Apr 26/99
37.71
37.83
37.08
37.83
3,784,500
297
Apr 27/99
38.02
38.31
37.10
37.50
4,631,700
298
Apr 28/99
37.04
37.62
36.87
37.17
4,065,300
299
Apr 29/99
37.00
37.15
35.37
35.87
5,472,000
300
Apr 30/99
36.50
36.75
34.56
35.12
9,680,300
301
May 3/99
35.15
35.37
34.42
35.21
5,525,200
302
May 4/99
35.00
35.19
34.46
34.98
6,705,900
303
May 5/99
34.98
36.54
34.98
36.33
6,224,700
304
May 6/99
36.65
36.96
35.37
36.08
6,897,000
305
May 7/99
36.12
36.83
36.12
36.65
5,804,200
306
May 10/99
36.56
36.96
36.02
36.25
3,862,300
307
May 11/99
36.62
37.25
36.25
36.98
4,815,200
308
May 12/99
36.90
36.90
36.08
36.73
5,110,600
309
May 13/99
36.98
37.10
36.33
36.44
3,122,500
310
May 14/99
35.83
35.96
34.96
35.31
6,516,100
311
May 17/99
35.15
35.56
34.85
35.42
3,977,700
312
May 18/99
35.40
35.46
34.19
34.75
5,399,100
313
May 19/99
35.12
36.08
35.08
36.00
4,454,400
314
May 20/99
36.08
36.44
35.40
35.48
4,150,200
315
May 21/99
35.54
35.75
34.67
34.71
5,945,500
316
May 24/99
35.04
35.15
34.19
34.50
5,040,200
317
May 25/99
34.69
35.00
34.02
34.12
5,285,600
318
May 26/99
34.50
34.52
33.83
34.37
6,425,900
319
May 27/99
34.33
34.33
33.42
33.56
5,095,000
320
May 28/99
33.50
34.73
33.46
33.90
5,115,600
321
Jun 1/99
34.04
34.52
33.58
34.19
4,630,200
322
Jun 2/99
34.23
34.31
33.42
34.02
5,100,500
323
Jun 3/99
34.35
34.50
34.02
34.29
4,060,000
324
Jun 4/99
34.42
35.00
34.25
34.96
3,891,300
325
Jun 7/99
34.67
35.08
34.48
34.81
2,997,300
326
Jun 8/99
34.60
34.65
33.92
34.12
3,610,200
327
Jun 9/99
34.10
34.31
34.00
34.23
3,174,500
328
Jun 10/99
34.00
34.02
33.27
33.67
5,108,300
329
Jun 11/99
33.67
34.21
33.40
33.78
5,294,400
330
Jun 14/99
33.69
34.67
33.67
34.58
4,702,800
331
Jun 15/99
34.40
35.19
34.33
34.73
4,373,300
332
Jun 16/99
35.02
35.92
35.02
35.60
5,650,500
333
Jun 17/99
35.42
36.23
35.40
36.15
3,646,100
334
Jun 18/99
36.02
36.15
35.75
35.85
5,437,800
335
Jun 21/99
35.90
35.90
35.00
35.19
4,013,600
336
Jun 22/99
35.17
35.62
35.00
35.29
2,894,800
337
Jun 23/99
35.12
35.42
34.60
35.27
3,693,600
338
Jun 24/99
34.81
35.75
34.40
35.58
6,152,000
339
Jun 25/99
35.77
35.81
34.60
34.81
3,848,900
340
Jun 28/99
35.06
35.54
35.06
35.40
3,864,500
341
Jun 29/99
35.60
36.56
35.37
36.56
4,719,800
342
Jun 30/99
36.33
37.67
35.75
37.67
7,293,000
343
Jul 1/99
37.35
37.44
36.94
37.17
4,563,300
344
Jul 2/99
37.25
37.65
37.06
37.56
3,219,700
345
Jul 6/99
37.29
38.33
37.29
37.98
4,615,800
346
Jul 7/99
38.15
39.58
38.04
39.31
7,952,700
347
Jul 8/99
38.92
39.35
38.46
39.00
7,716,100
348
Jul 9/99
39.00
39.29
38.65
39.04
5,780,000
349
Jul 12/99
39.08
39.10
38.23
38.46
5,402,700
350
Jul 13/99
38.08
38.60
38.06
38.52
3,159,500
351
Jul 14/99
38.60
38.79
38.21
38.60
3,481,600
352
Jul 15/99
38.83
39.19
38.75
39.19
4,451,900
353
Jul 16/99
39.15
39.67
39.06
39.62
4,627,700
354
Jul 19/99
39.67
40.00
39.33
40.00
5,137,300
355
Jul 20/99
39.81
39.85
39.10
39.19
4,105,300
356
Jul 21/99
39.02
39.29
38.71
38.98
3,302,800
357
Jul 22/99
38.87
39.27
38.15
38.33
4,475,500
358
Jul 23/99
38.33
38.69
37.98
38.40
3,141,600
359
Jul 26/99
38.19
38.60
37.94
38.00
3,358,400
360
Jul 27/99
38.33
38.96
37.94
38.75
3,597,500
361
Jul 28/99
38.67
38.67
37.92
38.00
3,178,000
362
Jul 29/99
37.67
37.67
36.69
37.33
4,526,600
363
Jul 30/99
37.27
37.44
36.23
36.33
4,241,400
364
Aug 2/99
36.02
36.65
35.87
35.96
4,145,300
365
Aug 3/99
36.08
36.31
35.54
35.96
4,164,400
366
Aug 4/99
35.87
36.65
35.54
35.58
3,611,900
367
Aug 5/99
35.67
36.56
35.00
36.52
4,980,900
368
Aug 6/99
36.04
36.31
35.37
35.67
4,565,200
369
Aug 9/99
35.48
35.62
34.96
35.02
3,846,300
370
Aug 10/99
34.87
35.33
34.19
34.96
5,108,400
371
Aug 11/99
35.10
35.67
35.02
35.35
4,274,800
372
Aug 12/99
35.48
35.54
35.02
35.02
3,370,600
373
Aug 13/99
35.37
36.15
35.33
35.92
3,614,200
374
Aug 16/99
36.12
36.60
36.06
36.60
2,910,900
375
Aug 17/99
36.96
37.23
36.65
37.15
3,725,300
376
Aug 18/99
37.29
37.52
36.98
37.23
4,261,900
377
Aug 19/99
36.92
37.04
36.56
37.00
4,014,500
378
Aug 20/99
37.08
37.65
36.92
37.60
3,500,600
379
Aug 23/99
37.67
38.85
37.67
38.85
4,607,700
380
Aug 24/99
38.54
39.29
38.52
38.87
4,795,200
381
Aug 25/99
39.02
39.90
38.96
39.77
4,737,200
382
Aug 26/99
39.54
39.83
39.48
39.65
4,990,900
383
Aug 27/99
39.62
39.65
38.79
38.85
4,044,700
384
Aug 30/99
38.69
38.83
38.00
38.08
3,560,600
385
Aug 31/99
38.17
38.42
37.33
37.44
4,498,400
386
Sep 1/99
37.58
37.92
37.31
37.90
3,705,200
387
Sep 2/99
37.54
37.81
37.12
37.65
3,833,800
388
Sep 3/99
38.50
38.96
37.79
38.80
4,272,000
389
Sep 7/99
39.19
39.94
39.19
39.94
5,725,500
390
Sep 8/99
39.67
40.33
39.58
40.29
6,503,800
391
Sep 9/99
40.29
40.31
39.33
39.92
4,099,200
392
Sep 10/99
40.00
40.29
39.56
39.73
4,024,800
393
Sep 13/99
39.50
39.60
39.21
39.52
2,788,800
394
Sep 14/99
39.31
39.31
38.60
38.92
3,322,000
395
Sep 15/99
39.31
39.56
38.65
38.67
3,700,000
396
Sep 16/99
38.83
39.27
38.37
39.08
3,755,300
397
Sep 17/99
39.50
40.00
39.37
40.00
5,960,800
398
Sep 20/99
40.37
40.83
40.10
40.67
5,219,100
399
Sep 21/99
40.35
40.37
39.35
39.75
4,964,800
400
Sep 22/99
39.75
39.96
39.12
39.67
4,577,500
401
Sep 23/99
39.83
39.98
38.85
38.92
4,903,100
402
Sep 24/99
38.58
39.58
38.54
39.33
5,567,200
403
Sep 27/99
39.67
40.35
39.56
40.00
4,905,300
404
Sep 28/99
39.83
39.92
38.42
39.46
5,338,100
405
Sep 29/99
39.23
39.65
38.79
38.81
5,046,600
406
Sep 30/99
39.04
39.98
38.46
39.52
6,808,900
407
Oct 1/99
39.29
39.37
38.79
39.12
5,377,000
408
Oct 4/99
39.40
40.02
39.40
40.02
4,860,500
409
Oct 5/99
39.90
40.92
39.77
40.31
6,924,400
410
Oct 6/99
40.37
41.33
40.37
41.23
6,394,500
411
Oct 7/99
41.12
41.40
40.52
40.62
5,141,600
412
Oct 8/99
40.96
41.73
40.54
41.58
7,367,800
413
Oct 11/99
41.23
41.48
41.04
41.04
3,273,100
414
Oct 12/99
40.87
40.94
40.29
40.46
5,584,500
415
Oct 13/99
40.27
40.50
39.71
39.85
4,889,800
416
Oct 14/99
39.79
40.08
39.04
40.04
6,822,000
417
Oct 15/99
39.33
39.33
38.50
38.58
8,607,700
418
Oct 18/99
38.50
39.21
38.21
39.21
6,400,500
419
Oct 19/99
39.83
40.12
39.31
39.35
5,672,200
420
Oct 20/99
39.58
40.65
39.52
40.54
4,733,400
421
Oct 21/99
40.23
41.21
39.67
41.08
5,143,100
422
Oct 22/99
41.17
42.06
41.15
41.87
5,708,400
423
Oct 25/99
41.54
41.98
41.21
41.75
4,568,300
424
Oct 26/99
41.98
42.42
41.65
41.87
6,230,000
425
Oct 27/99
41.87
42.81
41.77
42.81
4,318,800
426
Oct 28/99
43.29
44.60
43.17
44.33
9,017,000
427
Oct 29/99
44.83
45.44
44.52
45.17
6,778,400
428
Nov 1/99
44.54
44.79
43.08
43.13
6,798,600
429
Nov 2/99
43.23
44.38
42.73
43.00
6,340,900
430
Nov 3/99
44.29
44.31
43.33
43.79
4,594,100
431
Nov 4/99
44.17
44.52
43.50
43.96
4,355,600
432
Nov 5/99
44.40
44.94
44.40
44.58
4,693,900
433
Nov 8/99
44.60
44.90
44.27
44.67
3,519,200
434
Nov 9/99
44.85
44.85
44.17
44.46
3,340,500
435
Nov 10/99
44.21
44.77
43.94
44.67
3,695,600
436
Nov 11/99
44.67
44.85
44.42
44.67
2,181,700
437
Nov 12/99
45.15
45.27
44.42
45.13
3,697,000
438
Nov 15/99
45.08
45.46
44.73
45.17
4,395,500
439
Nov 16/99
45.29
46.56
45.00
46.54
5,492,800
440
Nov 17/99
46.23
47.10
46.02
47.06
5,744,400
441
Nov 18/99
46.67
46.98
45.90
46.46
5,415,500
442
Nov 19/99
46.50
46.75
45.79
45.90
4,795,800
443
Nov 22/99
45.94
46.79
45.25
46.73
5,044,200
444
Nov 23/99
46.54
46.54
45.69
45.88
4,117,800
445
Nov 24/99
45.88
46.13
45.50
45.63
3,234,400
446
Nov 26/99
45.54
45.88
45.21
45.21
1,785,200
447
Nov 29/99
45.00
45.00
44.19
44.38
4,434,700
448
Nov 30/99
43.92
44.33
43.29
43.38
5,131,600
449
Dec 1/99
43.42
44.98
43.35
44.83
5,490,300
450
Dec 2/99
45.38
45.38
44.44
44.90
3,712,200
451
Dec 3/99
45.23
46.29
45.19
45.42
5,623,600
452
Dec 6/99
45.44
46.19
45.33
45.74
3,354,100
453
Dec 7/99
46.17
46.67
45.50
46.67
5,661,300
454
Dec 8/99
46.17
47.67
46.17
47.09
6,522,500
455
Dec 9/99
48.08
48.31
47.04
47.85
6,445,200
456
Dec 10/99
47.85
49.29
47.83
49.15
5,732,800
457
Dec 13/99
49.04
49.75
48.56
49.60
6,108,600
458
Dec 14/99
49.67
50.17
49.29
49.96
7,735,800
459
Dec 15/99
49.96
50.13
48.02
48.10
6,552,200
460
Dec 16/99
48.71
49.21
47.92
49.21
5,917,300
461
Dec 17/99
49.25
51.58
49.21
50.63
21,187,500
462
Dec 20/99
51.08
51.42
50.60
51.09
7,715,900
463
Dec 21/99
51.23
52.75
51.08
52.60
6,410,900
464
Dec 22/99
52.79
53.04
51.71
52.63
6,188,400
465
Dec 23/99
52.96
53.08
52.00
52.50
4,023,400
466
Dec 27/99
52.58
53.17
51.98
53.17
4,105,500
467
Dec 28/99
52.81
52.83
52.02
52.42
3,883,400
468
Dec 29/99
52.67
52.67
52.08
52.19
2,975,600
469
Dec 30/99
52.42
52.42
51.48
51.67
2,790,900
470
Dec 31/99
51.58
51.88
51.27
51.58
1,962,000
471
Jan 3/00
51.00
51.23
49.73
50.00
7,360,300
472
Jan 4/00
49.08
49.33
48.00
48.00
7,375,900
473
Jan 5/00
47.92
49.00
47.52
47.92
9,101,900
474
Jan 6/00
47.71
48.98
47.54
48.56
6,626,900
475
Jan 7/00
49.33
50.63
49.00
50.44
6,715,900
476
Jan 10/00
50.90
51.35
50.38
50.42
5,078,600
477
Jan 11/00
50.33
50.90
50.21
50.50
5,041,600
478
Jan 12/00
50.35
51.08
50.19
50.67
6,116,400
479
Jan 13/00
51.04
51.65
51.00
51.25
4,987,000
480
Jan 14/00
51.13
51.54
49.85
50.33
6,160,200
481
Jan 18/00
49.88
49.88
48.92
49.33
6,103,900
482
Jan 19/00
48.83
50.31
48.75
49.57
4,955,500
483
Jan 20/00
49.69
49.92
47.54
48.65
10,254,700
484
Jan 21/00
49.31
49.42
47.98
48.04
8,002,800
485
Jan 24/00
48.44
48.65
45.48
46.04
9,043,600
486
Jan 25/00
46.02
46.79
45.67
46.17
8,463,900
487
Jan 26/00
46.83
47.40
46.29
47.15
5,288,800
488
Jan 27/00
47.19
47.25
45.69
47.25
6,417,000
489
Jan 28/00
46.77
46.83
44.54
44.67
9,953,900
490
Jan 31/00
44.67
45.31
44.35
44.67
7,261,400
491
Feb 1/00
44.75
45.67
44.67
45.33
9,114,700
492
Feb 2/00
45.71
45.88
44.69
44.69
7,275,300
493
Feb 3/00
45.31
46.60
45.08
46.42
6,746,300
494
Feb 4/00
47.00
47.71
46.83
47.19
6,058,900
495
Feb 7/00
47.23
47.25
45.29
45.50
6,097,800
496
Feb 8/00
45.52
46.15
45.50
45.69
6,232,700
497
Feb 9/00
45.67
45.90
44.69
44.69
5,342,000
498
Feb 10/00
44.85
45.65
44.38
45.15
6,394,400
499
Feb 11/00
45.02
45.77
44.52
44.58
6,851,300
500
Feb 14/00
44.58
45.31
44.52
44.79
4,851,400
501
Feb 15/00
44.67
46.33
44.65
45.83
6,277,000
502
Feb 16/00
45.54
45.65
44.79
45.22
4,845,600
503
Feb 17/00
44.96
45.21
43.33
43.67
9,645,200
504
Feb 18/00
43.67
43.98
41.65
41.71
11,779,100
505
Feb 22/00
42.08
43.33
41.69
43.21
9,080,900
506
Feb 23/00
43.33
44.31
42.79
43.50
7,323,600
507
Feb 24/00
43.44
44.31
42.02
43.67
9,209,700
508
Feb 25/00
43.17
43.65
41.90
42.04
8,895,300
509
Feb 28/00
42.00
44.08
42.00
43.15
9,016,700
510
Feb 29/00
43.54
44.67
43.38
44.13
7,527,800
511
Mar 1/00
44.50
44.63
43.58
43.79
8,899,800
512
Mar 2/00
43.79
45.38
43.63
45.08
6,633,000
513
Mar 3/00
45.75
46.83
45.69
46.46
7,922,000
514
Mar 6/00
46.50
46.50
44.88
45.81
6,169,700
515
Mar 7/00
45.79
45.79
43.21
43.31
9,880,200
516
Mar 8/00
43.42
44.15
43.02
43.44
7,972,700
517
Mar 9/00
43.44
44.00
42.40
43.00
6,302,700
518
Mar 10/00
43.63
44.69
43.33
43.90
6,905,500
519
Mar 13/00
43.00
43.50
42.54
43.15
6,420,500
520
Mar 14/00
43.21
43.25
42.27
42.33
6,360,600
521
Mar 15/00
42.29
44.90
42.08
44.52
8,640,900
522
Mar 16/00
44.56
46.48
44.50
46.33
10,002,500
523
Mar 17/00
46.04
47.15
45.73
46.63
10,621,600
524
Mar 20/00
46.63
47.25
45.88
46.98
5,203,800
525
Mar 21/00
46.25
50.48
46.02
50.17
12,382,200
526
Mar 22/00
50.17
50.65
49.54
50.29
7,241,300
527
Mar 23/00
50.50
53.33
50.31
53.33
10,440,600
528
Mar 24/00
52.54
53.25
51.98
53.02
7,693,600
529
Mar 27/00
52.58
52.92
52.08
52.65
5,474,400
530
Mar 28/00
52.25
52.88
52.00
52.00
7,271,100
531
Mar 29/00
52.46
54.96
52.46
54.33
13,045,800
532
Mar 30/00
54.00
54.17
52.52
52.92
8,323,600
533
Mar 31/00
53.08
53.29
51.58
51.88
7,810,600
534
Apr 3/00
51.75
53.67
51.67
53.67
6,396,400
535
Apr 4/00
52.85
52.96
49.04
51.33
11,010,000
536
Apr 5/00
50.71
51.67
50.23
51.10
7,145,000
537
Apr 6/00
51.40
52.56
51.35
52.29
4,601,100
538
Apr 7/00
52.54
53.27
52.06
52.94
4,443,400
539
Apr 10/00
53.13
53.67
52.63
53.15
4,747,500
540
Apr 11/00
52.77
54.63
52.54
53.88
7,001,300
541
Apr 12/00
54.21
54.42
52.00
52.25
6,481,600
542
Apr 13/00
52.46
52.48
50.00
50.17
8,504,100
543
Apr 14/00
49.33
50.04
47.69
48.58
10,553,300
544
Apr 17/00
48.13
51.08
47.96
50.67
10,650,800
545
Apr 18/00
50.94
52.65
50.65
52.17
8,484,500
546
Apr 19/00
52.02
52.27
51.38
51.83
4,720,600
547
Apr 20/00
52.02
52.83
51.83
52.83
5,688,800
548
Apr 24/00
52.33
54.65
52.10
54.02
8,007,700
549
Apr 25/00
54.08
55.44
53.63
55.33
7,622,800
550
Apr 26/00
55.38
55.98
53.77
54.42
7,111,700
551
Apr 27/00
53.50
53.98
52.73
53.83
6,743,800
552
Apr 28/00
53.79
54.00
52.19
52.42
4,712,000
553
May 1/00
53.00
54.00
52.58
53.13
4,163,400
554
May 2/00
53.00
53.94
52.73
53.69
4,242,700
555
May 3/00
53.17
53.33
51.52
52.02
5,532,500
556
May 4/00
52.48
52.50
50.92
51.33
5,140,900
557
May 5/00
51.33
53.33
51.17
52.67
6,898,300
558
May 8/00
52.13
52.88
51.63
52.44
11,680,200
559
May 9/00
52.38
52.69
50.88
52.13
13,444,700
560
May 10/00
51.50
52.06
50.06
50.63
15,064,700
561
May 11/00
51.50
52.38
50.75
50.94
13,441,400
562
May 12/00
50.81
52.63
50.69
52.25
10,715,900
563
May 15/00
52.31
54.44
52.25
54.00
13,559,800
564
May 16/00
54.81
55.19
54.00
54.25
16,933,000
565
May 17/00
53.75
54.38
53.13
53.63
11,297,700
566
May 18/00
53.50
54.38
52.88
53.13
12,870,800
567
May 19/00
52.13
52.69
51.00
51.88
12,894,700
568
May 22/00
51.88
51.88
48.75
50.00
16,757,200
569
May 23/00
49.19
50.00
48.94
50.00
12,093,100
570
May 24/00
49.00
51.25
49.00
50.75
14,944,100
571
May 25/00
50.75
51.81
49.75
50.75
11,443,300
572
May 26/00
50.44
50.94
49.31
49.56
8,869,800
573
May 30/00
49.81
51.50
49.38
51.25
12,948,600
574
May 31/00
51.75
53.31
51.50
52.63
14,467,200
575
Jun 1/00
52.06
53.38
50.75
52.38
12,821,900
576
Jun 2/00
53.31
54.00
51.75
52.75
12,017,300
577
Jun 5/00
52.00
52.25
51.06
51.56
9,593,600
578
Jun 6/00
51.50
51.81
50.56
51.19
7,967,500
579
Jun 7/00
51.13
52.44
51.00
51.38
9,980,300
580
Jun 8/00
51.50
51.63
50.50
50.88
8,692,800
581
Jun 9/00
51.06
51.25
49.25
49.88
10,964,400
582
Jun 12/00
50.00
50.13
48.44
49.88
12,249,700
583
Jun 13/00
50.00
51.56
49.75
51.19
13,410,000
584
Jun 14/00
51.25
51.81
50.31
51.00
10,300,200
585
Jun 15/00
50.50
52.00
50.00
51.88
11,986,700
586
Jun 16/00
52.00
52.19
51.05
51.13
18,998,000
587
Jun 19/00
50.81
51.75
50.00
50.25
9,811,600
588
Jun 20/00
51.94
51.94
50.13
51.00
11,162,500
589
Jun 21/00
50.06
50.38
49.19
49.44
13,848,100
590
Jun 22/00
49.19
50.00
47.94
48.75
15,696,600
591
Jun 23/00
48.69
49.88
48.56
49.88
10,198,900
592
Jun 26/00
49.38
50.06
49.06
49.94
9,105,200
593
Jun 27/00
50.00
50.31
49.06
49.25
9,814,800
594
Jun 28/00
49.75
50.81
49.56
50.55
13,250,600
595
Jun 29/00
50.50
50.50
49.31
49.75
12,894,700
596
Jun 30/00
49.25
53.11
49.06
53.00
19,079,800
597
Jul 3/00
52.50
52.50
51.38
52.00
6,607,200
598
Jul 5/00
52.25
52.25
49.50
49.94
13,562,500
599
Jul 6/00
50.06
51.00
49.81
50.19
9,620,200
600
Jul 7/00
50.75
51.50
50.31
51.31
9,942,200
601
Jul 10/00
51.31
52.63
51.13
52.44
12,250,500
602
Jul 11/00
52.31
53.38
52.06
52.25
12,914,100
603
Jul 12/00
53.88
53.88
52.25
53.75
10,784,800
604
Jul 13/00
53.25
54.00
51.94
52.50
16,100,800
605
Jul 14/00
52.31
52.50
51.50
51.50
11,126,100
606
Jul 17/00
51.56
54.44
51.56
53.69
18,375,000
607
Jul 18/00
53.63
53.75
52.25
52.25
11,991,700
608
Jul 19/00
52.94
53.31
52.56
52.75
9,532,000
609
Jul 20/00
53.19
54.75
52.81
54.31
11,220,800
610
Jul 21/00
54.63
54.75
53.63
54.13
13,025,200
611
Jul 24/00
54.19
54.63
53.63
54.00
9,440,000
612
Jul 25/00
54.00
54.19
53.50
53.56
8,472,200
613
Jul 26/00
53.94
53.94
52.13
52.13
16,768,300
614
Jul 27/00
52.63
53.06
52.25
52.50
13,790,300
615
Jul 28/00
52.50
52.63
50.38
50.94
13,410,500
616
Jul 31/00
51.63
52.88
51.44
51.69
17,196,600
617
Aug 1/00
51.94
52.88
51.81
52.75
13,004,500
618
Aug 2/00
52.44
52.81
51.50
52.00
15,448,900
619
Aug 3/00
53.88
53.88
51.88
52.88
12,938,400
620
Aug 4/00
51.88
53.50
51.19
53.38
9,093,300
621
Aug 7/00
52.13
53.63
52.13
52.63
7,735,200
622
Aug 8/00
53.06
53.81
52.00
53.75
8,812,800
623
Aug 9/00
53.88
56.19
53.63
55.94
21,442,000
624
Aug 10/00
55.88
57.19
55.50
57.00
18,242,700
625
Aug 11/00
56.13
57.38
55.75
56.56
12,111,700
626
Aug 14/00
56.38
57.19
55.81
57.00
7,797,800
627
Aug 15/00
56.75
57.38
56.19
57.25
10,793,400
628
Aug 16/00
57.25
57.25
56.19
56.81
7,452,700
629
Aug 17/00
56.31
57.25
56.00
56.69
10,330,000
630
Aug 18/00
56.19
56.50
55.75
56.19
8,325,300
631
Aug 21/00
56.69
57.06
56.13
56.56
7,816,600
632
Aug 22/00
56.63
56.94
56.06
56.25
8,091,700
633
Aug 23/00
56.25
58.06
56.13
57.94
11,314,400
634
Aug 24/00
58.06
59.56
57.75
58.94
11,982,000
635
Aug 25/00
59.06
59.56
58.88
59.25
8,103,100
636
Aug 28/00
59.50
60.50
59.44
60.00
12,559,400
637
Aug 29/00
59.56
59.94
59.19
59.88
8,231,100
638
Aug 30/00
59.13
59.31
57.13
57.50
10,483,800
639
Aug 31/00
57.25
59.31
57.19
58.63
11,900,900
640
Sep 1/00
59.25
59.69
57.81
58.50
7,741,600
641
Sep 5/00
58.44
58.94
57.81
57.81
9,312,800
642
Sep 6/00
58.94
59.25
58.50
59.00
14,614,800
643
Sep 7/00
58.88
59.19
58.19
59.00
8,032,300
644
Sep 8/00
58.81
60.00
58.25
59.88
10,884,700
645
Sep 11/00
59.50
60.06
58.69
59.69
11,781,700
646
Sep 12/00
59.50
59.75
58.94
59.06
10,180,000
647
Sep 13/00
58.81
59.63
58.56
59.06
7,607,500
648
Sep 14/00
59.19
59.38
58.31
59.00
7,927,500
649
Sep 15/00
58.50
58.63
56.38
56.75
20,246,600
650
Sep 18/00
56.69
58.38
56.63
57.50
12,822,000
651
Sep 19/00
57.56
57.94
56.63
57.00
11,893,100
652
Sep 20/00
56.63
57.06
55.00
56.63
14,213,000
653
Sep 21/00
55.63
57.88
55.56
56.25
10,722,700
654
Sep 22/00
57.88
58.00
55.13
57.31
14,255,500
655
Sep 25/00
57.00
58.31
56.88
58.06
11,005,000
656
Sep 26/00
57.06
58.81
57.06
58.00
14,047,500
657
Sep 27/00
58.19
59.50
57.81
59.44
14,683,400
658
Sep 28/00
59.19
59.75
58.63
59.00
11,167,300
659
Sep 29/00
58.38
58.88
57.69
57.81
10,714,800
660
Oct 2/00
58.00
58.88
57.75
58.50
11,898,000
661
Oct 3/00
58.63
59.88
58.50
59.06
12,234,800
662
Oct 4/00
58.88
59.75
58.63
58.88
11,424,400
663
Oct 5/00
59.13
59.94
58.75
59.75
11,783,400
664
Oct 6/00
59.50
59.94
57.81
59.44
14,008,600
665
Oct 9/00
59.13
59.81
58.44
58.50
9,691,900
666
Oct 10/00
58.75
59.19
57.56
58.06
11,012,200
667
Oct 11/00
56.75
57.69
55.31
56.63
18,511,900
668
Oct 12/00
56.56
57.13
54.00
54.50
17,414,100
669
Oct 13/00
54.63
57.63
54.50
57.00
15,554,500
670
Oct 16/00
57.00
57.88
56.63
57.75
12,996,600
671
Oct 17/00
57.69
57.69
54.94
55.63
16,859,400
672
Oct 18/00
53.75
55.81
52.88
55.50
18,418,000
673
Oct 19/00
55.50
55.94
54.75
55.63
13,194,100
674
Oct 20/00
54.75
55.25
51.63
52.13
18,000,200
675
Oct 23/00
51.63
52.00
49.00
49.75
71,304,500
676
Oct 24/00
50.50
53.38
50.06
53.38
45,998,300
677
Oct 25/00
53.38
53.88
52.13
52.94
29,253,700
678
Oct 26/00
53.00
53.38
51.38
52.13
18,670,600
679
Oct 27/00
52.69
53.19
51.81
52.25
15,466,300
680
Oct 30/00
52.44
54.00
52.25
54.00
18,237,500
681
Oct 31/00
54.13
54.94
53.81
54.81
17,173,300
682
Nov 1/00
54.75
54.94
53.88
54.44
15,900,300
683
Nov 2/00
54.25
55.00
53.50
53.69
14,342,800
684
Nov 3/00
53.81
53.88
52.94
53.31
12,063,900
685
Nov 6/00
53.56
54.56
53.31
54.50
11,947,300
686
Nov 7/00
54.50
55.06
54.25
54.94
9,680,300
687
Nov 8/00
54.88
55.25
54.13
54.56
9,484,100
688
Nov 9/00
54.06
54.88
53.13
54.56
12,298,000
689
Nov 10/00
53.75
54.94
53.25
53.88
12,254,200
690
Nov 13/00
52.00
53.25
50.50
51.44
18,463,300
691
Nov 14/00
51.44
53.13
51.25
52.75
14,711,700
692
Nov 15/00
52.38
53.06
51.56
52.50
12,139,800
693
Nov 16/00
52.25
53.56
52.06
52.63
10,315,000
694
Nov 17/00
52.69
53.44
51.19
51.88
11,992,000
695
Nov 20/00
51.25
51.94
49.88
50.06
14,797,700
696
Nov 21/00
50.06
51.56
50.06
50.75
12,196,300
697
Nov 22/00
50.00
50.06
48.38
48.56
22,225,500
698
Nov 24/00
49.50
49.81
49.06
49.38
6,304,700
699
Nov 27/00
50.13
50.81
49.13
49.13
16,089,400
700
Nov 28/00
49.13
50.47
48.75
49.81
14,813,600
701
Nov 29/00
49.25
50.94
49.00
49.69
12,740,000
702
Nov 30/00
49.25
50.06
47.94
49.56
20,154,200
703
Dec 1/00
50.88
51.44
50.31
51.00
18,204,500
704
Dec 4/00
51.00
51.88
50.81
51.63
11,995,500
705
Dec 5/00
51.75
54.50
51.63
54.13
19,991,600
706
Dec 6/00
53.56
54.13
52.88
53.94
15,883,600
707
Dec 7/00
53.13
54.13
53.13
53.50
10,364,400
708
Dec 8/00
54.50
55.56
54.31
55.19
16,863,300
709
Dec 11/00
55.19
56.19
54.38
55.31
16,447,800
710
Dec 12/00
53.88
55.06
52.31
52.81
25,325,500
711
Dec 13/00
52.81
53.63
52.75
53.00
17,565,300
712
Dec 14/00
52.75
52.81
51.44
51.44
15,750,300
713
Dec 15/00
50.38
51.25
49.25
49.81
35,905,000
714
Dec 18/00
50.56
51.44
50.50
51.00
13,942,000
715
Dec 19/00
51.00
51.44
50.13
50.13
15,382,200
716
Dec 20/00
48.56
49.44
47.44
47.44
20,266,900
717
Dec 21/00
47.56
48.50
47.19
47.88
19,678,900
718
Dec 22/00
48.13
49.38
47.88
48.88
11,705,500
719
Dec 26/00
48.63
49.44
48.06
49.31
9,115,900
720
Dec 27/00
49.19
49.75
48.19
48.19
12,232,700
721
Dec 28/00
48.94
49.19
47.63
48.44
12,563,100
722
Dec 29/00
48.50
48.81
47.63
47.94
10,985,200
723
Jan 2/01
46.75
46.88
42.63
43.75
36,842,000
724
Jan 3/01
44.25
47.94
43.81
47.81
39,209,100
725
Jan 4/01
47.31
48.75
47.13
48.06
26,930,000
726
Jan 5/01
47.75
47.81
46.13
47.31
22,790,600
727
Jan 8/01
47.25
47.25
44.63
45.56
23,211,400
728
Jan 9/01
45.94
46.25
43.75
44.63
20,069,400
729
Jan 10/01
44.13
45.13
43.19
44.69
24,808,300
730
Jan 11/01
45.63
47.00
45.25
46.56
23,604,200
731
Jan 12/01
46.81
46.94
45.00
45.69
16,804,500
732
Jan 16/01
45.69
47.56
45.63
47.38
19,763,300
733
Jan 17/01
48.00
48.50
46.44
46.69
24,413,100
734
Jan 18/01
47.38
48.06
46.63
47.63
19,290,500
735
Jan 19/01
47.81
48.13
46.63
47.00
19,360,200
736
Jan 22/01
46.88
47.38
45.44
45.75
20,693,000
737
Jan 23/01
46.50
47.13
46.13
46.69
21,122,500
738
Jan 24/01
46.50
47.19
45.81
46.31
19,148,000
739
Jan 25/01
46.38
47.19
45.81
45.94
20,813,300
740
Jan 26/01
46.44
46.81
44.56
44.63
26,863,300
741
Jan 29/01
44.87
46.25
44.00
44.38
23,027,200
742
Jan 30/01
44.76
46.27
44.42
46.25
19,843,100
743
Jan 31/01
46.75
46.95
45.56
45.98
21,346,100
744
Feb 1/01
46.50
46.73
45.90
46.23
17,586,900
745
Feb 2/01
46.25
46.90
45.85
46.28
16,040,500
746
Feb 5/01
46.38
48.10
46.05
47.85
21,847,000
747
Feb 6/01
47.85
48.09
47.20
47.60
15,962,600
748
Feb 7/01
47.67
47.80
46.62
46.95
13,031,100
749
Feb 8/01
47.75
48.15
47.03
47.14
17,708,500
750
Feb 9/01
47.14
47.15
45.39
45.66
18,478,700
751
Feb 12/01
45.66
47.82
45.66
47.51
17,953,200
752
Feb 13/01
47.66
47.99
47.13
47.16
14,322,100
753
Feb 14/01
47.16
47.19
46.12
46.26
13,239,700
754
Feb 15/01
46.30
48.10
46.15
47.98
24,011,600
755
Feb 16/01
46.50
47.33
46.26
47.00
16,917,000
756
Feb 20/01
47.20
48.31
47.17
47.69
20,032,300
757
Feb 21/01
47.70
48.45
47.22
47.30
18,497,500
758
Feb 22/01
47.35
47.50
46.06
47.10
22,901,300
759
Feb 23/01
46.55
47.00
45.02
46.18
23,368,500
760
Feb 26/01
47.00
48.01
46.20
47.98
21,073,600
761
Feb 27/01
47.48
48.00
47.00
48.00
22,578,900
762
Feb 28/01
48.00
48.24
45.60
46.50
26,553,400
763
Mar 1/01
45.50
46.07
44.91
45.91
23,957,800
764
Mar 2/01
45.35
45.66
44.52
44.57
21,981,100
765
Mar 5/01
44.75
45.36
44.60
45.08
16,671,900
766
Mar 6/01
46.25
46.60
45.32
45.42
15,691,600
767
Mar 7/01
45.47
46.26
45.47
45.98
13,889,500
768
Mar 8/01
46.15
46.36
45.00
45.87
16,572,100
769
Mar 9/01
45.25
45.37
43.45
43.81
19,891,300
770
Mar 12/01
43.00
43.30
38.60
39.60
45,708,300
771
Mar 13/01
41.50
42.50
40.75
42.33
42,939,700
772
Mar 14/01
40.75
42.25
40.10
41.03
35,437,100
773
Mar 15/01
41.50
41.85
40.70
41.08
24,847,700
774
Mar 16/01
40.40
41.75
40.10
40.60
44,851,000
775
Mar 19/01
40.70
41.62
40.15
41.10
20,831,800
776
Mar 20/01
41.50
42.10
40.00
40.05
22,324,400
777
Mar 21/01
40.05
40.60
38.87
39.00
26,840,800
778
Mar 22/01
38.75
38.81
36.42
37.70
55,941,400
779
Mar 23/01
38.75
39.99
38.15
39.99
45,736,600
780
Mar 26/01
40.50
41.00
40.05
40.23
31,143,900
781
Mar 27/01
40.75
42.24
40.55
41.91
36,552,300
782
Mar 28/01
41.25
41.60
40.80
41.55
26,863,900
783
Mar 29/01
41.30
41.48
40.70
41.40
26,964,700
784
Mar 30/01
41.75
41.92
41.22
41.86
29,428,100
785
Apr 2/01
41.52
42.65
40.88
41.80
24,248,400
786
Apr 3/01
41.55
41.59
39.26
39.68
23,599,300
787
Apr 4/01
39.55
40.90
39.04
39.60
26,831,300
788
Apr 5/01
41.00
42.25
40.60
42.10
23,794,700
789
Apr 6/01
41.55
41.70
40.35
41.17
24,653,200
790
Apr 9/01
41.44
42.40
41.22
42.00
17,781,300
791
Apr 10/01
42.75
45.53
42.60
43.83
26,111,100
792
Apr 11/01
44.40
44.50
42.75
43.27
20,147,900
793
Apr 12/01
43.55
44.70
43.22
44.70
17,265,300
794
Apr 16/01
44.53
44.75
43.91
44.65
14,130,200
795
Apr 17/01
44.10
45.49
43.99
45.46
20,507,400
796
Apr 18/01
45.88
47.96
45.52
47.89
36,439,500
797
Apr 19/01
47.50
48.55
47.33
48.51
22,062,000
798
Apr 20/01
48.51
48.51
47.50
48.10
23,271,000
799
Apr 23/01
47.75
47.76
46.88
47.20
16,211,900
800
Apr 24/01
47.00
47.80
45.89
45.99
18,614,500
801
Apr 25/01
46.70
48.48
46.40
47.81
17,857,800
802
Apr 26/01
48.95
49.39
48.49
49.30
21,044,300
803
Apr 27/01
49.30
49.95
48.29
49.95
15,681,300
804
Apr 30/01
49.99
50.01
48.01
48.53
18,249,000
805
May 1/01
48.05
48.95
47.80
48.91
13,067,400
806
May 2/01
49.03
49.44
48.12
49.10
18,119,600
807
May 3/01
49.10
49.11
48.01
48.50
18,467,500
808
May 4/01
47.60
49.98
47.51
49.93
18,312,700
809
May 7/01
49.93
50.00
49.48
49.96
14,729,900
810
May 8/01
49.96
50.00
48.71
49.48
15,135,700
811
May 9/01
49.00
50.40
48.76
49.43
23,099,200
812
May 10/01
50.15
50.20
49.41
49.83
13,567,900
813
May 11/01
49.84
50.00
48.51
49.01
11,873,400
814
May 14/01
49.01
49.99
48.79
49.73
10,972,200
815
May 15/01
49.73
50.36
49.30
50.15
17,834,400
816
May 16/01
49.99
52.25
49.65
52.21
24,480,600
817
May 17/01
52.00
52.63
51.70
52.11
19,454,400
818
May 18/01
52.11
52.99
51.94
52.99
17,302,000
819
May 21/01
52.99
53.55
52.70
53.40
18,244,600
820
May 22/01
53.15
53.29
51.70
52.68
17,378,900
821
May 23/01
52.45
52.83
51.19
51.35
15,999,000
822
May 24/01
51.25
51.93
50.75
51.40
13,074,600
823
May 25/01
51.20
51.20
49.55
49.95
15,636,600
824
May 29/01
50.39
50.55
49.65
49.67
13,017,600
825
May 30/01
49.67
50.05
49.00
49.02
15,599,400
826
May 31/01
49.15
49.65
48.75
49.00
13,387,600
827
Jun 1/01
48.99
49.41
48.00
49.00
13,459,400
828
Jun 4/01
49.10
49.62
48.91
49.45
13,800,700
829
Jun 5/01
49.20
49.35
48.62
49.18
15,232,800
830
Jun 6/01
49.00
49.29
48.41
48.75
14,017,700
831
Jun 7/01
48.75
48.98
48.17
48.91
11,148,600
832
Jun 8/01
48.84
48.84
47.79
48.14
16,805,800
833
Jun 11/01
47.85
48.95
47.22
47.40
17,879,500
834
Jun 12/01
47.40
49.27
46.26
48.77
37,572,800
835
Jun 13/01
48.10
49.29
47.70
47.85
33,105,200
836
Jun 14/01
48.77
50.21
47.85
48.86
60,128,100
837
Jun 15/01
48.30
49.35
48.00
48.81
43,756,900
838
Jun 18/01
49.00
49.72
48.54
49.00
20,103,000
839
Jun 19/01
49.80
49.98
48.75
48.87
22,588,200
840
Jun 20/01
48.70
50.85
48.57
50.77
30,002,600
841
Jun 21/01
50.40
52.42
50.38
51.25
31,969,300
842
Jun 22/01
51.10
52.43
51.09
51.86
24,614,400
843
Jun 25/01
51.70
52.61
50.15
50.25
27,093,700
844
Jun 26/01
49.00
49.97
48.78
48.79
30,804,400
845
Jun 27/01
48.70
49.10
47.74
48.26
27,011,000
846
Jun 28/01
47.75
49.45
47.39
48.87
23,575,000
847
Jun 29/01
49.00
51.09
48.48
49.00
52,690,300
848
Jul 2/01
48.92
50.20
48.88
50.20
23,182,900
849
Jul 3/01
49.50
49.90
49.26
49.51
17,570,200
850
Jul 5/01
48.80
49.40
48.40
48.47
19,462,700
851
Jul 6/01
48.20
48.23
46.60
46.89
23,441,500
852
Jul 9/01
46.90
47.13
46.30
46.85
16,153,800
853
Jul 10/01
46.75
47.24
45.69
45.76
19,023,000
854
Jul 11/01
45.80
45.94
44.30
44.61
27,137,600
855
Jul 12/01
45.90
47.20
44.90
47.00
21,427,500
856
Jul 13/01
46.60
47.75
46.14
47.45
17,619,800
857
Jul 16/01
47.15
47.50
45.78
46.22
13,751,800
858
Jul 17/01
45.75
46.52
45.40
46.11
18,256,100
859
Jul 18/01
45.60
46.25
45.40
46.15
16,952,600
860
Jul 19/01
46.30
47.45
46.03
46.48
12,881,000
861
Jul 20/01
46.70
46.95
46.18
46.63
11,999,000
862
Jul 23/01
46.50
46.62
45.20
45.30
15,203,200
863
Jul 24/01
45.40
45.55
43.25
44.00
26,311,300
864
Jul 25/01
44.40
44.91
43.15
43.80
25,075,500
865
Jul 26/01
43.95
44.10
43.25
43.75
23,613,600
866
Jul 27/01
44.15
44.85
43.85
44.65
16,467,200
867
Jul 30/01
44.55
44.90
43.40
43.60
16,692,400
868
Jul 31/01
43.35
44.25
42.99
43.50
24,761,100
869
Aug 1/01
43.00
43.53
42.40
42.80
23,324,700
870
Aug 2/01
43.10
43.18
42.10
42.20
24,474,900
871
Aug 3/01
42.30
42.80
41.90
42.75
15,274,800
872
Aug 6/01
42.40
42.51
41.28
41.39
21,286,300
873
Aug 7/01
41.45
42.85
41.26
42.77
23,329,100
874
Aug 8/01
42.35
42.50
41.50
41.65
14,592,600
875
Aug 9/01
41.65
42.25
41.30
41.90
14,855,000
876
Aug 10/01
42.00
42.81
41.39
42.57
13,353,600
877
Aug 13/01
42.50
43.11
42.02
42.23
14,195,700
878
Aug 14/01
42.60
42.75
41.70
41.85
12,559,800
879
Aug 15/01
42.00
42.31
41.71
41.78
14,946,000
880
Aug 16/01
41.53
41.90
41.00
41.60
17,082,500
881
Aug 17/01
41.30
41.40
40.35
40.80
15,675,600
882
Aug 20/01
41.00
41.90
40.41
41.53
12,777,900
883
Aug 21/01
41.52
41.83
40.40
40.47
13,918,700
884
Aug 22/01
40.55
41.30
40.29
40.85
15,836,100
885
Aug 23/01
40.90
41.31
40.61
41.04
10,507,200
886
Aug 24/01
41.10
42.26
41.01
41.99
13,596,600
887
Aug 27/01
42.00
42.56
41.65
42.17
14,320,300
888
Aug 28/01
42.25
42.30
41.15
41.23
12,733,900
889
Aug 29/01
41.65
41.65
40.61
40.61
11,899,600
890
Aug 30/01
40.70
41.50
39.84
40.20
22,061,700
891
Aug 31/01
40.15
41.20
40.07
40.90
17,259,700
892
Sep 4/01
40.90
42.17
40.35
40.83
18,486,200
893
Sep 5/01
40.98
41.99
40.50
41.70
20,164,500
894
Sep 6/01
41.30
41.52
40.41
40.50
18,420,100
895
Sep 7/01
40.00
40.30
39.34
39.66
24,183,000
896
Sep 10/01
39.01
40.16
38.95
39.35
24,095,000
897
Sep 17/01
35.50
37.20
34.50
35.15
71,444,400
898
Sep 18/01
35.20
36.20
33.56
33.85
46,110,700
899
Sep 19/01
34.40
34.65
31.00
32.50
56,660,800
900
Sep 20/01
31.30
31.53
30.37
30.37
46,676,400
901
Sep 21/01
29.00
32.51
28.50
31.30
85,888,900
902
Sep 24/01
33.75
35.47
32.75
35.20
70,974,400
903
Sep 25/01
35.21
36.13
34.67
35.50
44,047,500
904
Sep 26/01
36.00
36.00
35.00
35.48
26,488,400
905
Sep 27/01
35.60
36.00
35.02
35.95
20,999,900
906
Sep 28/01
36.30
37.30
36.02
37.20
32,471,000
907
Oct 1/01
37.30
37.76
37.05
37.64
24,724,400
908
Oct 2/01
37.55
38.11
36.69
38.05
22,364,300
909
Oct 3/01
37.65
38.47
37.40
38.15
25,648,200
910
Oct 4/01
38.45
38.70
37.10
37.39
26,630,300
911
Oct 5/01
37.39
37.69
36.21
37.45
22,852,300
912
Oct 8/01
36.75
37.25
36.25
36.80
15,739,700
913
Oct 9/01
36.80
37.17
36.41
36.82
14,174,300
914
Oct 10/01
36.81
38.14
36.51
37.91
17,994,100
915
Oct 11/01
38.40
39.49
38.30
38.95
24,701,900
916
Oct 12/01
38.94
39.14
37.51
39.00
22,116,400
917
Oct 15/01
38.55
39.08
38.06
38.86
12,873,500
918
Oct 16/01
38.86
39.25
38.10
38.47
16,597,200
919
Oct 17/01
38.75
38.76
37.02
37.15
21,689,500
920
Oct 18/01
37.10
37.50
36.85
37.25
15,151,800
921
Oct 19/01
37.00
37.40
36.54
37.25
16,372,700
922
Oct 22/01
37.15
37.80
37.01
37.61
16,272,000
923
Oct 23/01
38.00
38.05
36.92
37.27
15,209,800
924
Oct 24/01
37.28
37.90
36.90
37.08
16,009,200
925
Oct 25/01
36.85
37.96
36.04
37.87
22,510,100
926
Oct 26/01
38.24
38.98
37.60
38.88
18,619,100
927
Oct 29/01
38.65
38.75
37.35
37.43
14,143,200
928
Oct 30/01
36.75
36.98
36.32
36.34
15,276,200
929
Oct 31/01
36.60
37.15
36.25
36.41
15,930,400
930
Nov 1/01
36.25
38.23
36.05
37.91
18,593,200
931
Nov 2/01
37.60
38.40
37.08
37.96
13,969,400
932
Nov 5/01
38.60
39.10
38.44
38.77
15,160,800
933
Nov 6/01
38.77
39.98
38.45
39.80
16,800,400
934
Nov 7/01
39.65
39.96
39.09
39.35
15,283,800
935
Nov 8/01
39.55
40.47
39.45
40.35
20,047,500
936
Nov 9/01
40.29
40.48
39.84
40.41
11,799,500
937
Nov 12/01
39.90
40.15
38.61
39.43
19,891,200
938
Nov 13/01
40.00
40.59
39.80
40.56
17,642,100
939
Nov 14/01
40.95
41.40
40.51
40.88
14,243,400
940
Nov 15/01
40.88
41.60
40.80
41.55
16,943,100
941
Nov 16/01
41.55
41.55
40.26
40.85
17,294,300
942
Nov 19/01
41.15
41.58
40.70
41.25
14,189,800
943
Nov 20/01
41.20
41.77
40.80
41.10
14,338,900
944
Nov 21/01
41.00
41.20
40.16
40.45
12,021,900
945
Nov 23/01
40.65
41.15
40.55
41.02
5,246,000
946
Nov 26/01
41.45
41.72
41.00
41.32
12,607,300
947
Nov 27/01
41.20
41.78
40.63
41.07
14,034,700
948
Nov 28/01
40.25
41.00
39.14
39.35
23,774,600
949
Nov 29/01
39.35
39.79
39.14
39.73
15,390,600
950
Nov 30/01
39.73
39.88
38.45
38.50
23,595,000
951
Dec 3/01
38.40
38.40
36.61
36.92
33,713,700
952
Dec 4/01
37.75
38.21
37.00
37.35
29,176,900
953
Dec 5/01
37.60
38.26
37.11
37.55
35,193,500
954
Dec 6/01
37.90
38.39
37.55
37.75
19,367,600
955
Dec 7/01
37.76
37.76
37.05
37.15
16,374,000
956
Dec 10/01
37.20
38.15
36.65
36.80
20,747,000
957
Dec 11/01
37.35
37.50
36.44
36.79
20,718,700
958
Dec 12/01
37.45
37.46
36.21
37.05
22,629,300
959
Dec 13/01
36.85
37.90
36.55
37.05
26,103,100
960
Dec 14/01
37.05
37.99
36.45
37.65
26,119,200
961
Dec 17/01
37.80
38.85
37.70
38.30
26,715,900
962
Dec 18/01
39.75
40.10
39.35
39.72
33,016,300
963
Dec 19/01
39.70
40.98
39.50
40.78
27,305,400
964
Dec 20/01
40.80
41.16
40.63
40.84
18,656,300
965
Dec 21/01
41.10
41.39
40.95
41.35
30,675,500
966
Dec 24/01
41.35
41.39
41.00
41.19
5,569,800
967
Dec 26/01
40.90
41.28
40.55
40.55
14,955,200
968
Dec 27/01
40.50
40.95
40.32
40.95
12,881,700
969
Dec 28/01
40.77
41.12
40.42
40.73
13,621,800
970
Dec 31/01
40.55
40.80
40.03
40.08
14,030,800
971
Jan 2/02
40.30
40.95
40.05
40.95
17,693,300
972
Jan 3/02
40.45
40.92
40.15
40.61
17,497,500
973
Jan 4/02
40.80
41.34
40.28
40.95
19,853,100
974
Jan 7/02
40.65
40.85
39.10
39.36
27,526,900
975
Jan 8/02
39.65
40.01
38.60
38.95
24,128,100
976
Jan 9/02
38.70
39.60
38.19
38.55
20,192,300
977
Jan 10/02
38.55
38.90
38.40
38.61
14,738,000
978
Jan 11/02
39.10
39.15
38.16
38.23
16,802,200
979
Jan 14/02
38.20
38.45
37.78
37.90
20,832,500
980
Jan 15/02
37.80
38.99
37.57
38.71
26,047,300
981
Jan 16/02
38.40
38.49
37.71
37.72
22,894,900
982
Jan 17/02
38.90
38.91
38.30
38.75
22,560,400
983
Jan 18/02
38.44
38.90
38.25
38.68
18,037,200
984
Jan 22/02
39.45
39.45
38.23
38.30
17,171,600
985
Jan 23/02
38.30
38.31
37.49
37.65
22,501,800
986
Jan 24/02
38.10
38.59
37.34
37.55
19,384,700
987
Jan 25/02
38.00
38.38
37.61
38.26
15,756,600
988
Jan 28/02
38.60
38.62
37.76
38.15
13,962,700
989
Jan 29/02
38.00
38.22
36.22
36.46
36,329,300
990
Jan 30/02
36.40
37.30
34.49
36.88
62,345,700
991
Jan 31/02
37.00
37.23
35.50
37.15
31,013,000
992
Feb 1/02
36.90
37.00
36.39
36.85
20,544,800
993
Feb 4/02
35.90
35.90
34.72
35.00
39,740,800
994
Feb 5/02
35.10
36.57
35.09
36.21
44,376,000
995
Feb 6/02
36.35
37.09
35.94
36.96
33,209,100
996
Feb 7/02
37.01
37.84
36.55
37.20
23,954,100
997
Feb 8/02
37.40
37.75
36.23
37.25
22,713,900
998
Feb 11/02
37.25
37.90
37.05
37.80
15,768,700
999
Feb 12/02
37.50
37.60
36.95
37.50
16,329,500
1000
Feb 13/02
37.70
38.37
37.50
38.10
18,759,300
1001
Feb 14/02
38.10
38.85
37.54
38.00
20,375,100
1002
Feb 15/02
38.00
38.00
37.02
37.11
22,109,400
1003
Feb 19/02
36.90
37.00
36.32
36.40
16,948,300
1004
Feb 20/02
36.53
37.75
36.15
37.57
22,008,100
1005
Feb 21/02
37.98
38.46
37.38
37.52
27,637,000
1006
Feb 22/02
37.52
38.38
37.08
38.09
19,559,000
1007
Feb 25/02
38.05
39.28
38.00
39.20
24,430,700
1008
Feb 26/02
39.20
39.25
38.50
38.75
18,784,000
1009
Feb 27/02
39.25
39.48
38.50
38.75
23,093,100
1010
Feb 28/02
39.25
39.65
38.46
38.50
23,397,500
1011
Mar 1/02
39.10
39.45
38.70
39.45
20,117,900
1012
Mar 4/02
39.80
40.25
39.47
40.20
32,281,600
1013
Mar 5/02
39.95
40.80
39.80
40.50
23,793,500
1014
Mar 6/02
40.50
41.67
40.40
41.55
24,636,300
1015
Mar 7/02
41.75
41.80
40.40
40.95
24,434,200
1016
Mar 8/02
41.50
41.84
40.24
40.60
28,101,500
1017
Mar 11/02
41.00
41.37
40.86
41.15
23,441,900
1018
Mar 12/02
40.50
41.53
40.33
41.10
19,767,600
1019
Mar 13/02
40.75
40.76
39.92
40.00
23,574,800
1020
Mar 14/02
40.25
40.55
40.00
40.41
14,763,700
1021
Mar 15/02
40.55
40.90
39.91
40.19
33,098,200
1022
Mar 18/02
40.25
40.55
39.73
39.90
19,998,400
1023
Mar 19/02
40.00
40.10
39.59
39.90
17,870,400
1024
Mar 20/02
39.74
40.14
38.50
38.80
27,496,500
1025
Mar 21/02
38.30
38.60
36.83
37.45
50,303,300
1026
Mar 22/02
37.52
37.99
37.03
37.87
30,601,700
1027
Mar 25/02
38.12
38.23
37.00
37.04
24,599,300
1028
Mar 26/02
37.10
37.82
37.00
37.31
20,010,500
1029
Mar 27/02
37.27
38.07
37.05
37.45
19,626,800
1030
Mar 28/02
37.70
37.94
37.24
37.40
18,709,400
1031
Apr 1/02
37.05
37.45
36.60
37.30
21,535,700
1032
Apr 2/02
37.20
37.20
36.70
37.10
17,410,700
1033
Apr 3/02
37.10
37.22
36.00
36.75
19,117,500
1034
Apr 4/02
36.75
37.35
36.64
37.30
20,529,600
1035
Apr 5/02
37.60
37.80
36.77
37.10
14,824,200
1036
Apr 8/02
36.50
36.89
36.38
36.86
17,163,400
1037
Apr 9/02
36.80
36.95
36.26
36.45
17,161,100
1038
Apr 10/02
36.53
37.36
36.40
37.20
22,679,900
1039
Apr 11/02
36.70
36.77
33.50
33.75
79,873,900
1040
Apr 12/02
34.45
34.45
33.00
33.55
49,724,200
1041
Apr 15/02
33.10
33.25
31.64
31.85
68,551,500
1042
Apr 16/02
32.50
33.36
32.19
33.10
44,634,700
1043
Apr 17/02
33.50
33.98
33.21
33.65
29,648,900
1044
Apr 18/02
33.66
34.02
33.00
33.80
27,240,700
1045
Apr 19/02
34.15
34.15
33.52
33.70
19,681,200
1046
Apr 22/02
33.55
33.55
32.80
32.86
19,806,100
1047
Apr 23/02
33.50
33.98
32.65
32.80
19,485,200
1048
Apr 24/02
32.85
33.16
32.38
32.50
21,743,700
1049
Apr 25/02
32.25
33.19
31.82
32.05
27,672,200
1050
Apr 26/02
32.80
32.80
31.48
31.50
23,183,400
1051
Apr 29/02
31.75
31.88
30.68
30.85
22,623,700
1052
Apr 30/02
30.80
31.90
30.15
31.55
40,299,800
1053
May 1/02
31.75
31.86
30.75
31.70
25,795,500
1054
May 2/02
31.65
31.85
31.06
31.60
19,586,900
1055
May 3/02
31.30
31.70
30.74
31.70
19,807,300
1056
May 6/02
31.55
32.05
30.89
30.97
23,319,600
1057
May 7/02
31.00
31.36
30.51
30.65
20,627,000
1058
May 8/02
31.35
33.02
31.30
32.85
33,876,300
1059
May 9/02
32.50
32.52
31.34
31.49
32,919,100
1060
May 10/02
31.75
31.75
30.61
30.65
26,257,300
1061
May 13/02
30.55
31.05
30.40
30.85
22,533,500
1062
May 14/02
31.55
31.66
30.90
31.58
29,672,100
1063
May 15/02
31.45
31.70
30.91
30.93
29,630,700
1064
May 16/02
31.35
32.00
31.14
32.00
23,497,000
1065
May 17/02
32.40
33.45
32.25
33.45
32,674,100
1066
May 20/02
33.00
33.01
32.48
32.60
20,308,400
1067
May 21/02
32.90
33.20
32.00
32.15
19,864,200
1068
May 22/02
32.00
32.19
31.50
31.92
18,914,100
1069
May 23/02
32.10
32.95
31.82
32.95
18,058,500
1070
May 24/02
32.95
33.00
32.48
32.60
14,183,600
1071
May 28/02
32.75
32.84
31.86
32.05
14,276,200
1072
May 29/02
31.85
32.29
31.31
31.40
16,757,300
1073
May 30/02
30.90
31.40
30.75
31.20
20,828,300
1074
May 31/02
31.20
31.68
31.00
31.14
19,921,400
1075
Jun 3/02
31.14
31.15
29.95
30.11
28,920,400
1076
Jun 4/02
30.00
30.41
29.79
30.05
33,315,200
1077
Jun 5/02
30.25
30.46
29.81
30.15
23,873,000
1078
Jun 6/02
30.30
30.30
29.11
29.30
21,379,200
1079
Jun 7/02
28.40
30.25
28.40
30.20
31,579,000
1080
Jun 10/02
30.15
30.40
29.75
29.95
20,841,500
1081
Jun 11/02
30.10
30.45
29.35
29.40
22,304,000
1082
Jun 12/02
29.40
30.41
29.35
30.35
28,132,500
1083
Jun 13/02
30.00
30.45
29.74
29.85
20,831,500
1084
Jun 14/02
29.50
29.80
28.88
29.70
34,148,300
1085
Jun 17/02
30.00
30.65
29.88
30.51
21,291,800
1086
Jun 18/02
30.40
31.40
30.24
31.15
21,798,000
1087
Jun 19/02
30.70
31.36
30.30
30.35
20,921,100
1088
Jun 20/02
30.25
30.54
29.60
29.70
20,761,900
1089
Jun 21/02
29.15
29.70
28.75
28.95
39,211,800
1090
Jun 24/02
28.55
30.00
28.10
29.60
37,185,500
1091
Jun 25/02
29.95
30.19
28.70
28.90
29,769,400
1092
Jun 26/02
27.50
29.91
27.42
29.50
45,000,400
1093
Jun 27/02
29.70
30.00
28.74
29.90
33,238,500
1094
Jun 28/02
29.90
30.25
29.02
29.05
32,465,400
1095
Jul 1/02
29.06
29.54
28.25
28.45
26,966,400
1096
Jul 2/02
28.15
28.51
27.41
28.10
31,547,900
1097
Jul 3/02
27.25
27.95
26.90
27.90
30,474,700
1098
Jul 5/02
28.75
29.75
28.50
29.69
19,258,000
1099
Jul 8/02
29.70
29.92
29.08
29.43
20,376,200
1100
Jul 9/02
29.40
29.73
28.24
28.30
24,683,800
1101
Jul 10/02
28.40
28.75
27.05
27.05
33,494,000
1102
Jul 11/02
26.80
27.85
26.40
27.35
51,499,200
1103
Jul 12/02
28.10
29.93
27.15
28.60
48,120,400
1104
Jul 15/02
28.48
28.52
25.25
28.25
37,506,900
1105
Jul 16/02
27.32
28.15
27.32
27.55
35,834,900
1106
Jul 17/02
28.40
28.49
27.45
28.25
38,286,700
1107
Jul 18/02
28.05
28.64
27.51
27.70
27,972,300
1108
Jul 19/02
27.10
27.70
26.25
26.52
36,109,200
1109
Jul 22/02
26.50
26.89
25.34
25.66
44,461,300
1110
Jul 23/02
25.98
26.15
24.47
24.80
48,600,100
1111
Jul 24/02
24.19
26.75
23.02
26.53
62,394,500
1112
Jul 25/02
26.60
27.20
25.85
26.65
39,859,600
1113
Jul 26/02
27.05
27.88
26.49
27.80
35,789,000
1114
Jul 29/02
28.89
30.45
28.84
30.45
45,171,800
1115
Jul 30/02
30.00
31.76
29.64
31.60
43,502,200
1116
Jul 31/02
31.60
32.20
30.24
32.20
45,183,900
1117
Aug 1/02
32.10
32.29
31.25
31.40
32,957,900
1118
Aug 2/02
30.85
31.24
29.09
29.50
38,480,700
1119
Aug 5/02
29.35
29.69
28.27
28.30
27,420,400
1120
Aug 6/02
29.25
30.60
29.20
29.65
36,171,200
1121
Aug 7/02
30.47
30.86
29.55
30.75
28,468,600
1122
Aug 8/02
30.80
32.20
30.61
31.95
33,182,300
1123
Aug 9/02
31.50
32.55
31.24
32.40
27,147,500
1124
Aug 12/02
31.76
32.40
31.45
32.25
20,814,600
1125
Aug 13/02
31.80
32.23
30.80
30.95
26,276,700
1126
Aug 14/02
30.75
32.15
29.80
31.90
37,303,100
1127
Aug 15/02
31.90
32.41
31.18
32.29
28,889,000
1128
Aug 16/02
32.00
32.30
31.20
31.55
21,838,800
1129
Aug 19/02
31.55
32.89
31.50
32.89
24,067,300
1130
Aug 20/02
32.65
32.74
31.90
32.25
20,365,700
1131
Aug 21/02
32.65
32.89
31.86
32.30
21,387,900
1132
Aug 22/02
32.40
32.98
32.13
32.70
20,575,300
1133
Aug 23/02
32.25
32.41
31.99
32.25
16,547,100
1134
Aug 26/02
32.35
32.40
31.29
32.07
18,404,900
1135
Aug 27/02
32.50
32.75
31.68
31.95
20,288,200
1136
Aug 28/02
31.60
31.80
31.01
31.30
17,400,600
1137
Aug 29/02
30.50
30.67
30.05
30.35
25,582,300
1138
Aug 30/02
30.20
30.68
29.98
30.15
20,144,600
1139
Sep 3/02
29.50
29.52
28.44
28.46
30,159,600
1140
Sep 4/02
28.60
28.99
28.28
28.70
26,574,100
1141
Sep 5/02
28.30
28.84
27.94
28.00
25,022,700
1142
Sep 6/02
28.85
28.90
28.25
28.30
18,102,200
1143
Sep 9/02
28.15
29.13
27.94
28.78
17,364,600
1144
Sep 10/02
29.20
29.60
28.63
29.08
20,361,000
1145
Sep 11/02
29.36
29.70
28.90
29.00
14,921,600
1146
Sep 12/02
28.75
28.82
27.85
28.00
20,250,800
1147
Sep 13/02
27.65
27.75
26.95
27.05
36,293,700
1148
Sep 16/02
27.10
27.98
27.05
27.90
18,761,200
1149
Sep 17/02
28.94
28.94
27.51
27.70
25,050,400
1150
Sep 18/02
27.20
27.90
26.90
27.35
25,912,500
1151
Sep 19/02
26.75
27.25
26.55
26.55
22,387,300
1152
Sep 20/02
26.56
26.90
26.02
26.75
40,941,900
1153
Sep 23/02
26.35
26.72
25.93
26.40
21,413,300
1154
Sep 24/02
25.65
26.40
25.55
25.90
29,297,800
1155
Sep 25/02
27.00
27.18
26.13
27.00
32,598,200
1156
Sep 26/02
27.50
28.01
25.79
26.39
56,588,200
1157
Sep 27/02
25.25
25.30
24.34
24.47
55,036,400
1158
Sep 30/02
24.00
24.85
23.51
24.65
49,836,400
1159
Oct 1/02
24.75
26.20
24.60
26.20
40,118,700
1160
Oct 2/02
25.75
25.97
24.19
24.80
30,036,100
1161
Oct 3/02
24.85
25.88
24.56
24.62
29,716,100
1162
Oct 4/02
25.25
25.30
24.00
24.01
30,801,800
1163
Oct 7/02
24.02
24.46
22.84
22.95
38,573,100
1164
Oct 8/02
23.25
23.90
22.49
23.35
42,285,500
1165
Oct 9/02
22.55
22.56
21.90
22.00
48,248,000
1166
Oct 10/02
21.65
22.60
21.40
22.60
60,584,700
1167
Oct 11/02
23.98
24.91
23.44
24.21
59,969,800
1168
Oct 14/02
24.20
24.75
23.89
24.35
24,922,200
1169
Oct 15/02
25.50
26.27
25.30
26.20
44,052,300
1170
Oct 16/02
25.85
26.06
25.19
25.60
27,515,700
1171
Oct 17/02
26.90
26.95
26.40
26.89
25,829,800
1172
Oct 18/02
26.60
26.89
26.09
26.65
21,455,800
1173
Oct 21/02
26.20
27.21
26.20
27.15
23,026,000
1174
Oct 22/02
27.01
27.07
26.50
27.07
21,411,700
1175
Oct 23/02
26.95
27.00
26.10
26.90
26,630,300
1176
Oct 24/02
27.10
27.20
25.65
26.00
32,493,200
1177
Oct 25/02
25.80
26.45
25.77
26.24
23,676,200
1178
Oct 28/02
26.85
26.90
26.04
26.25
23,009,800
1179
Oct 29/02
26.20
26.26
25.20
25.85
22,631,100
1180
Oct 30/02
25.65
25.80
24.90
25.15
33,492,200
1181
Oct 31/02
25.20
25.65
25.04
25.25
26,814,200
1182
Nov 1/02
25.28
26.00
24.96
26.00
22,739,200
1183
Nov 4/02
26.50
26.99
26.21
26.50
25,118,100
1184
Nov 5/02
26.40
26.60
26.05
26.50
18,510,700
1185
Nov 6/02
26.90
26.98
25.95
26.60
27,103,100
1186
Nov 7/02
26.61
26.61
25.75
26.11
22,929,100
1187
Nov 8/02
25.85
26.00
24.63
25.10
30,809,100
1188
Nov 11/02
24.75
24.95
24.04
24.21
25,250,200
1189
Nov 12/02
24.30
24.55
23.75
23.85
32,306,500
1190
Nov 13/02
23.90
24.30
23.46
24.09
27,840,500
1191
Nov 14/02
24.60
24.89
24.36
24.50
26,352,100
1192
Nov 15/02
23.50
24.02
23.49
23.86
35,889,800
1193
Nov 18/02
24.02
24.62
23.60
23.60
28,107,700
1194
Nov 19/02
23.30
24.00
23.20
23.90
30,603,400
1195
Nov 20/02
23.80
24.80
23.76
24.80
33,298,300
1196
Nov 21/02
24.80
26.89
24.80
26.85
64,205,500
1197
Nov 22/02
26.60
26.75
26.34
26.45
27,472,500
1198
Nov 25/02
26.20
26.94
26.16
26.80
25,462,600
1199
Nov 26/02
26.50
26.79
26.27
26.35
25,034,600
1200
Nov 27/02
26.65
27.40
26.60
27.15
23,235,600
1201
Nov 29/02
27.30
27.39
27.01
27.12
12,273,400
1202
Dec 2/02
27.98
27.98
26.92
27.20
22,115,900
1203
Dec 3/02
27.19
27.19
26.54
26.75
19,630,900
1204
Dec 4/02
26.50
27.20
26.43
26.52
24,661,100
1205
Dec 5/02
26.75
26.91
25.75
25.80
18,212,700
1206
Dec 6/02
25.25
26.10
25.21
26.05
17,615,800
1207
Dec 9/02
25.65
26.18
25.46
25.50
17,806,500
1208
Dec 10/02
25.72
26.00
25.51
25.93
17,103,900
1209
Dec 11/02
25.75
26.72
25.55
26.14
20,217,800
1210
Dec 12/02
26.10
26.28
25.68
25.90
15,490,300
1211
Dec 13/02
25.91
25.91
25.25
25.50
20,358,200
1212
Dec 16/02
25.65
26.43
25.63
26.43
21,068,200
1213
Dec 17/02
26.43
26.43
25.80
26.00
19,211,000
1214
Dec 18/02
25.90
26.64
25.47
25.66
18,582,700
1215
Dec 19/02
25.45
25.85
25.10
25.40
20,959,900
1216
Dec 20/02
25.85
26.00
25.55
25.95
31,926,100
1217
Dec 23/02
25.65
26.00
25.47
25.73
20,381,800
1218
Dec 24/02
25.40
25.63
25.30
25.33
7,503,200
1219
Dec 26/02
25.57
25.98
25.20
25.30
15,078,000
1220
Dec 27/02
25.20
25.30
24.54
24.70
18,600,200
1221
Dec 30/02
24.53
24.75
24.20
24.50
22,054,600
1222
Dec 31/02
24.35
24.59
24.10
24.35
21,182,900
1223
Jan 2/03
24.65
25.60
24.55
25.48
21,813,600
1224
Jan 3/03
25.35
25.48
25.01
25.40
15,025,700
1225
Jan 6/03
25.40
26.20
25.35
26.05
18,845,000
1226
Jan 7/03
25.99
26.26
25.75
25.90
21,805,700
1227
Jan 8/03
25.85
25.95
25.36
25.50
21,583,800
1228
Jan 9/03
25.75
25.95
25.63
25.90
19,371,400
1229
Jan 10/03
25.55
25.98
25.50
25.65
18,590,600
1230
Jan 13/03
25.75
25.98
25.51
25.64
19,551,600
1231
Jan 14/03
25.70
25.84
25.42
25.71
18,353,200
1232
Jan 15/03
25.93
25.94
25.18
25.19
20,564,000
1233
Jan 16/03
25.50
25.90
24.75
25.03
24,472,900
1234
Jan 17/03
24.80
25.56
24.30
24.88
25,292,900
1235
Jan 21/03
24.89
25.03
23.99
24.06
21,500,100
1236
Jan 22/03
24.05
24.07
23.51
23.55
24,849,200
1237
Jan 23/03
23.65
24.23
23.62
23.95
21,979,700
1238
Jan 24/03
23.80
23.95
23.01
23.06
23,816,200
1239
1240
1241
1242
1243
1244
1245
1246
1247
1248
1249
1250
1251
1252
1253
1254
1255
1256
1257
1258
1259
1260
1261
1262
1263
1264
1265
1266
1267
1268
1269
1270
1271
1272
1273
1274
1275
1276
1277
1278
1279
1280
1281
1282
1283
1284
1285
1286
1287
1288
1289
1290
1291
1292
1293
1294
1295
1296
1297
1298
1299
1300
1301
1302
1303
1304
1305
1306
1307
1308
1309
1310
1311
1312
1313
1314
1315
1316
1317
1318
1319
1320
1321
1322
1323
1324
1325
1326
1327
1328
1329
1330
1331
1332
1333
1334
1335
1336
1337
1338
1339
1340
1341
1342
1343
1344
1345
1346
1347
1348
1349
1350
1351
1352
1353
1354
1355
1356
1357
1358
1359
1360
1361
1362
1363
1364
1365
1366
1367
1368
1369
1370
1371
1372
1373
1374
1375
1238
60.50
names created by the Download button
1-Oct-02
25-Oct-02
20-Nov-02
17-Dec-02
14-Jan-03
&y=0&z=GE&x=.csv
100000
90000
80000
70000
60000
50000
40000
30000
20000
10000
0
Mean Return = 0.02%
Data Points =
1238
Chart Max = 63.00
Chart Min =
Standard Deviation = 2.31%

Returns
Volume/1000
Date
High
Low
Close
Vol/1000
-0.54%
3,246
2-Feb-99
34.10
33.23
34.00
4,707
-1.24%
3,662
3-Feb-99
34.90
33.79
34.29
4,720
0.51%
3,575
4-Feb-99
34.50
33.25
33.37
4,723
-0.16%
3,582
5-Feb-99
33.37
32.17
32.67
6,772
0.97%
3,905
8-Feb-99
32.96
32.25
32.52
4,498
-1.54%
5,483
9-Feb-99
32.62
31.94
32.00
4,231
0.90%
4,449
10-Feb-99
32.87
31.92
32.65
4,325
-1.20%
3,276
11-Feb-99
33.37
32.44
33.33
3,901
0.08%
3,936
12-Feb-99
33.27
32.10
32.54
4,840
2.44%
4,944
16-Feb-99
33.31
32.44
33.00
4,282
0.35%
4,313
17-Feb-99
33.79
32.67
33.10
4,688
0.31%
3,177
18-Feb-99
33.79
32.81
33.54
4,252
0.30%
2,952
19-Feb-99
33.81
33.29
33.46
4,361
0.27%
3,902
22-Feb-99
34.67
33.40
34.67
5,881
-1.14%
3,693
23-Feb-99
34.83
34.04
34.33
4,831
1.38%
3,265
24-Feb-99
34.81
33.56
33.67
4,603
0.79%
3,465
25-Feb-99
33.87
32.69
33.46
6,133
-0.41%
2,816
26-Feb-99
33.81
32.94
33.44
5,206
0.49%
3,456
1-Mar-99
33.85
32.83
33.65
4,374
1.95%
6,801
2-Mar-99
33.92
32.85
33.10
4,173
-1.47%
3,330
3-Mar-99
33.37
32.52
32.92
5,064
2.72%
4,267
4-Mar-99
33.54
32.92
33.50
4,503
-0.76%
4,185
5-Mar-99
34.62
33.96
34.56
5,637
0.55%
3,485
8-Mar-99
35.12
34.54
34.94
6,952
1.27%
4,992
9-Mar-99
35.73
34.71
35.33
6,426
2.19%
4,190
10-Mar-99
35.48
34.96
35.25
7,722
1.02%
4,991
11-Mar-99
35.92
35.29
35.69
5,406
0.28%
4,489
12-Mar-99
36.23
35.69
35.79
6,243
1.53%
5,214
15-Mar-99
36.75
36.00
36.71
6,152
-0.44%
5,804
16-Mar-99
36.77
36.40
36.67
4,653
-0.62%
4,361
17-Mar-99
36.67
35.94
36.15
4,706
0.35%
4,145
18-Mar-99
36.77
35.96
36.67
4,452
-1.14%
3,740
19-Mar-99
37.65
37.08
37.33
9,311
0.42%
3,062
22-Mar-99
37.27
36.79
36.79
3,752
0.38%
3,836
23-Mar-99
36.85
35.35
35.52
5,308
-0.24%
3,473
24-Mar-99
35.73
35.25
35.58
4,134
-0.07%
3,102
25-Mar-99
36.46
35.85
36.17
4,423
-1.07%
3,303
26-Mar-99
36.29
35.75
35.94
3,053
1.89%
4,396
29-Mar-99
37.46
36.00
37.33
5,104
-1.27%
4,023
30-Mar-99
37.94
36.87
37.77
5,092
-0.07%
4,154
31-Mar-99
38.06
36.79
36.87
5,431
-1.01%
3,206
1-Apr-99
37.48
36.85
37.21
4,015
-0.88%
3,251
5-Apr-99
38.27
37.48
38.21
3,932
-0.67%
4,325
6-Apr-99
38.08
37.42
37.77
4,651
-1.72%
4,854
7-Apr-99
38.17
37.21
38.17
4,440
-1.60%
4,352
8-Apr-99
38.17
37.48
37.96
4,880
1.48%
3,541
9-Apr-99
38.15
37.27
37.40
4,384
3.50%
4,713
12-Apr-99
38.83
36.87
38.83
5,798
-0.25%
2,591
13-Apr-99
39.15
38.00
38.98
6,493
20.00
-0.74%
2,833
14-Apr-99
39.02
38.00
38.02
4,954
-1.24%
3,047
15-Apr-99
37.94
36.73
37.50
6,582
-0.29%
3,496
16-Apr-99
37.40
36.65
37.08
5,107
-1.44%
3,291
19-Apr-99
37.37
33.50
34.92
10,091
1.61%
3,879
20-Apr-99
36.52
34.62
36.44
7,575
0.00%
3,251
21-Apr-99
37.85
36.17
37.85
5,983
0.29%
3,277
22-Apr-99
38.29
37.19
37.75
4,969
1.44%
3,366
23-Apr-99
38.12
37.42
37.62
3,662
-0.60%
3,896
26-Apr-99
37.83
37.08
37.83
3,785
-1.78%
5,192
27-Apr-99
38.31
37.10
37.50
4,632
-0.15%
3,849
28-Apr-99
37.62
36.87
37.17
4,065
0.44%
3,468
29-Apr-99
37.15
35.37
35.87
5,472
3.40%
5,561
30-Apr-99
36.75
34.56
35.12
9,680
0.32%
6,065
3-May-99
35.37
34.42
35.21
5,525
-1.12%
2,649
4-May-99
35.19
34.46
34.98
6,706
-2.58%
3,531
5-May-99
36.54
34.98
36.33
6,225
1.16%
5,044
6-May-99
36.96
35.37
36.08
6,897
0.72%
3,687
7-May-99
36.83
36.12
36.65
5,804
-1.17%
3,933
10-May-99
36.96
36.02
36.25
3,862
-0.61%
3,574
11-May-99
37.25
36.25
36.98
4,815
-0.14%
3,464
12-May-99
36.90
36.08
36.73
5,111
-1.74%
3,524
13-May-99
37.10
36.33
36.44
3,123
2.62%
4,114
14-May-99
35.96
34.96
35.31
6,516
1.58%
4,000
17-May-99
35.56
34.85
35.42
3,978
-0.35%
3,036
18-May-99
35.46
34.19
34.75
5,399
0.43%
2,968
19-May-99
36.08
35.08
36.00
4,454
0.53%
5,529
20-May-99
36.44
35.40
35.48
4,150
-1.27%
4,308
21-May-99
35.75
34.67
34.71
5,946
1.28%
5,085
24-May-99
35.15
34.19
34.50
5,040
-1.62%
4,823
25-May-99
35.00
34.02
34.12
5,286
1.65%
4,842
26-May-99
34.52
33.83
34.37
6,426
2.71%
6,211
27-May-99
34.33
33.42
33.56
5,095
0.41%
4,238
28-May-99
34.73
33.46
33.90
5,116
-1.06%
6,825
1-Jun-99
34.52
33.58
34.19
4,630
-1.00%
3,596
2-Jun-99
34.31
33.42
34.02
5,101
2.30%
3,490
3-Jun-99
34.50
34.02
34.29
4,060
1.94%
4,620
4-Jun-99
35.00
34.25
34.96
3,891
-0.07%
3,656
7-Jun-99
35.08
34.48
34.81
2,997
0.33%
2,771
8-Jun-99
34.65
33.92
34.12
3,610
0.90%
3,106
9-Jun-99
34.31
34.00
34.23
3,175
0.00%
4,724
10-Jun-99
34.02
33.27
33.67
5,108
0.36%
4,413
11-Jun-99
34.21
33.40
33.78
5,294
-0.30%
2,142
14-Jun-99
34.67
33.67
34.58
4,703
1.02%
2,900
15-Jun-99
35.19
34.33
34.73
4,373
0.82%
4,134
16-Jun-99
35.92
35.02
35.60
5,651
0.75%
4,141
17-Jun-99
36.23
35.40
36.15
3,646
0.87%
5,363
18-Jun-99
36.15
35.75
35.85
5,438
-0.32%
5,223
21-Jun-99
35.90
35.00
35.19
4,014
-0.26%
4,990
22-Jun-99
35.62
35.00
35.29
2,895
1.60%
4,552
23-Jun-99
35.42
34.60
35.27
3,694
-1.07%
4,693
24-Jun-99
35.75
34.40
35.58
6,152
1.82%
4,558
25-Jun-99
35.81
34.60
34.81
3,849
0.97%
4,823
28-Jun-99
35.54
35.06
35.40
3,865
-1.24%
4,272
29-Jun-99
36.56
35.37
36.56
4,720
-2.67%
5,243
30-Jun-99
37.67
35.75
37.67
7,293
-1.68%
9,162
1-Jul-99
37.44
36.94
37.17
4,563
-1.51%
4,765
2-Jul-99
37.65
37.06
37.56
3,220
1.87%
5,532
6-Jul-99
38.33
37.29
37.98
4,616
0.36%
4,350
7-Jul-99
39.58
38.04
39.31
7,953
-1.30%
5,060
8-Jul-99
39.35
38.46
39.00
7,716
-1.45%
4,085
9-Jul-99
39.29
38.65
39.04
5,780
2.04%
4,209
12-Jul-99
39.10
38.23
38.46
5,403
-2.07%
5,873
13-Jul-99
38.60
38.06
38.52
3,160
0.07%
4,415
14-Jul-99
38.79
38.21
38.60
3,482
-4.53%
7,655
15-Jul-99
39.19
38.75
39.19
4,452
1.54%
8,022
16-Jul-99
39.67
39.06
39.62
4,628
2.35%
5,464
19-Jul-99
40.00
39.33
40.00
5,137
-0.78%
5,166
20-Jul-99
39.85
39.10
39.19
4,105
-0.34%
3,527
21-Jul-99
39.29
38.71
38.98
3,303
-0.58%
5,618
22-Jul-99
39.27
38.15
38.33
4,476
2.37%
4,345
23-Jul-99
38.69
37.98
38.40
3,142
-1.68%
4,283
26-Jul-99
38.60
37.94
38.00
3,358
-0.48%
4,706
27-Jul-99
38.96
37.94
38.75
3,598
2.13%
4,760
28-Jul-99
38.67
37.92
38.00
3,178
1.61%
4,294
29-Jul-99
37.67
36.69
37.33
4,527
0.56%
3,575
30-Jul-99
37.44
36.23
36.33
4,241
-0.89%
3,649
2-Aug-99
36.65
35.87
35.96
4,145
-0.93%
5,894
3-Aug-99
36.31
35.54
35.96
4,164
0.17%
3,719
4-Aug-99
36.65
35.54
35.58
3,612
0.60%
3,973
5-Aug-99
36.56
35.00
36.52
4,981
0.17%
4,402
6-Aug-99
36.31
35.37
35.67
4,565
-4.31%
8,372
9-Aug-99
35.62
34.96
35.02
3,846
-0.80%
8,855
10-Aug-99
35.33
34.19
34.96
5,108
-6.81%
9,756
11-Aug-99
35.67
35.02
35.35
4,275
3.34%
10,973
12-Aug-99
35.54
35.02
35.02
3,371
-2.79%
6,990
13-Aug-99
36.15
35.33
35.92
3,614
-3.25%
10,117
16-Aug-99
36.60
36.06
36.60
2,911
-2.43%
10,700
17-Aug-99
37.23
36.65
37.15
3,725
7.91%
9,664
18-Aug-99
37.52
36.98
37.23
4,262
-2.05%
7,232
19-Aug-99
37.04
36.56
37.00
4,015
-3.89%
11,043
20-Aug-99
37.65
36.92
37.60
3,501
2.84%
8,738
23-Aug-99
38.85
37.67
38.85
4,608
-0.19%
7,542
24-Aug-99
39.29
38.52
38.87
4,795
-1.33%
7,712
25-Aug-99
39.90
38.96
39.77
4,737
2.31%
11,752
26-Aug-99
39.83
39.48
39.65
4,991
-2.03%
6,403
27-Aug-99
39.65
38.79
38.85
4,045
-0.46%
7,983
30-Aug-99
38.83
38.00
38.08
3,561
1.77%
6,825
31-Aug-99
38.42
37.33
37.44
4,498
0.76%
5,138
1-Sep-99
37.92
37.31
37.90
3,705
5.26%
7,364
2-Sep-99
37.81
37.12
37.65
3,834
-2.75%
7,244
3-Sep-99
38.96
37.79
38.80
4,272
1.61%
6,500
7-Sep-99
39.94
39.19
39.94
5,726
0.58%
5,303
8-Sep-99
40.33
39.58
40.29
6,504
-0.83%
5,221
9-Sep-99
40.31
39.33
39.92
4,099
-3.98%
6,732
10-Sep-99
40.29
39.56
39.73
4,025
-5.02%
9,936
13-Sep-99
39.60
39.21
39.52
2,789
-0.28%
14,181
14-Sep-99
39.31
38.60
38.92
3,322
-3.14%
10,302
15-Sep-99
39.56
38.65
38.67
3,700
1.03%
7,391
16-Sep-99
39.27
38.37
39.08
3,755
1.71%
8,331
17-Sep-99
40.00
39.37
40.00
5,961
-4.60%
15,567
20-Sep-99
40.83
40.10
40.67
5,219
1.34%
11,638
21-Sep-99
40.37
39.35
39.75
4,965
2.15%
7,382
22-Sep-99
39.96
39.12
39.67
4,578
2.75%
6,382
23-Sep-99
39.98
38.85
38.92
4,903
1.97%
6,798
24-Sep-99
39.58
38.54
39.33
5,567
5.64%
8,445
27-Sep-99
40.35
39.56
40.00
4,905
2.23%
10,543
28-Sep-99
39.92
38.42
39.46
5,338
-0.54%
4,900
29-Sep-99
39.65
38.79
38.81
5,047
-1.33%
7,386
30-Sep-99
39.98
38.46
39.52
6,809
1.97%
5,187
1-Oct-99
39.37
38.79
39.12
5,377
3.11%
6,072
4-Oct-99
40.02
39.40
40.02
4,861
0.07%
4,303
5-Oct-99
40.92
39.77
40.31
6,924
-0.80%
4,761
6-Oct-99
41.33
40.37
41.23
6,395
-0.42%
5,435
7-Oct-99
41.40
40.52
40.62
5,142
-0.67%
4,381
8-Oct-99
41.73
40.54
41.58
7,368
2.23%
4,000
11-Oct-99
41.48
41.04
41.04
3,273
0.79%
5,555
12-Oct-99
40.94
40.29
40.46
5,585
-0.17%
4,085
13-Oct-99
40.50
39.71
39.85
4,890
1.30%
4,191
14-Oct-99
40.08
39.04
40.04
6,822
0.27%
5,156
15-Oct-99
39.33
38.50
38.58
8,608
2.33%
4,823
18-Oct-99
39.21
38.21
39.21
6,401
-0.50%
4,162
19-Oct-99
40.12
39.31
39.35
5,672
-1.79%
4,041
20-Oct-99
40.65
39.52
40.54
4,733
0.37%
4,025
21-Oct-99
41.21
39.67
41.08
5,143
-2.12%
4,321
22-Oct-99
42.06
41.15
41.87
5,708
-0.65%
3,543
25-Oct-99
41.98
41.21
41.75
4,568
1.84%
3,324
26-Oct-99
42.42
41.65
41.87
6,230
2.55%
4,072
27-Oct-99
42.81
41.77
42.81
4,319
-0.50%
5,163
28-Oct-99
44.60
43.17
44.33
9,017
1.93%
4,365
29-Oct-99
45.44
44.52
45.17
6,778
0.88%
4,635
1-Nov-99
44.79
43.08
43.13
6,799
0.16%
5,102
2-Nov-99
44.38
42.73
43.00
6,341
2.07%
4,688
3-Nov-99
44.31
43.33
43.79
4,594
-0.38%
3,793
4-Nov-99
44.52
43.50
43.96
4,356
-1.15%
3,079
5-Nov-99
44.94
44.40
44.58
4,694
-0.93%
1,719
8-Nov-99
44.90
44.27
44.67
3,519
-2.11%
4,102
9-Nov-99
44.85
44.17
44.46
3,341
0.83%
4,774
10-Nov-99
44.77
43.94
44.67
3,696
-0.20%
4,063
11-Nov-99
44.85
44.42
44.67
2,182
-3.17%
4,393
12-Nov-99
45.27
44.42
45.13
3,697
2.35%
4,350
15-Nov-99
45.46
44.73
45.17
4,396
0.77%
3,394
16-Nov-99
46.56
45.00
46.54
5,493
-0.40%
4,880
17-Nov-99
47.10
46.02
47.06
5,744
-0.50%
4,052
18-Nov-99
46.98
45.90
46.46
5,416
-1.73%
3,935
19-Nov-99
46.75
45.79
45.90
4,796
0.71%
5,297
22-Nov-99
46.79
45.25
46.73
5,044
-2.53%
4,814
23-Nov-99
46.54
45.69
45.88
4,118
7.26%
8,700
24-Nov-99
46.13
45.50
45.63
3,234
-1.19%
5,370
26-Nov-99
45.88
45.21
45.21
1,785
2.51%
5,161
29-Nov-99
45.00
44.19
44.38
4,435
2.70%
8,771
30-Nov-99
44.33
43.29
43.38
5,132
1.55%
5,222
1-Dec-99
44.98
43.35
44.83
5,490
0.70%
3,241
2-Dec-99
45.38
44.44
44.90
3,712
2.33%
3,986
3-Dec-99
46.29
45.19
45.42
5,624
-0.41%
1,382
6-Dec-99
46.19
45.33
45.74
3,354
0.74%
2,329
7-Dec-99
46.67
45.50
46.67
5,661
1.53%
2,697
8-Dec-99
47.67
46.17
47.09
6,523
-0.93%
2,702
9-Dec-99
48.31
47.04
47.85
6,445
-0.29%
4,011
10-Dec-99
49.29
47.83
49.15
5,733
-1.41%
5,700
13-Dec-99
49.75
48.56
49.60
6,109
2.12%
4,212
14-Dec-99
50.17
49.29
49.96
7,736
1.96%
5,157
15-Dec-99
50.13
48.02
48.10
-1.69%
4,096
16-Dec-99
49.21
47.92
49.21
6,552
5,917
-0.55%
5,120
17-Dec-99
51.58
49.21
50.63
21,188
-2.61%
5,973
20-Dec-99
51.42
50.60
51.09
7,716
-1.96%
5,373
21-Dec-99
52.75
51.08
52.60
6,411
-1.20%
7,041
22-Dec-99
53.04
51.71
52.63
6,188
0.50%
5,061
23-Dec-99
53.08
52.00
52.50
4,023
3.80%
5,991
27-Dec-99
53.17
51.98
53.17
4,106
0.68%
4,981
28-Dec-99
52.83
52.02
52.42
3,883
-1.04%
6,021
29-Dec-99
52.67
52.08
52.19
2,976
-1.08%
4,883
30-Dec-99
52.42
51.48
51.67
2,791
-1.45%
4,845
31-Dec-99
51.88
51.27
51.58
1,962
2.70%
4,611
3-Jan-00
51.23
49.73
50.00
7,360
1.49%
4,841
4-Jan-00
49.33
48.00
48.00
7,376
-0.50%
4,459
5-Jan-00
49.00
47.52
47.92
9,102
1.92%
4,413
6-Jan-00
48.98
47.54
48.56
6,627
1.39%
5,565
7-Jan-00
50.63
49.00
50.44
6,716
-2.57%
4,616
10-Jan-00
51.35
50.38
50.42
5,079
-0.18%
4,707
11-Jan-00
50.90
50.21
50.50
5,042
0.85%
4,720
12-Jan-00
51.08
50.19
50.67
6,116
-2.68%
4,723
13-Jan-00
51.65
51.00
51.25
4,987
-2.10%
6,772
14-Jan-00
51.54
49.85
50.33
6,160
-0.46%
4,498
18-Jan-00
49.88
48.92
49.33
6,104
-1.60%
4,231
19-Jan-00
50.31
48.75
49.57
4,956
2.03%
4,325
20-Jan-00
49.92
47.54
48.65
10,255
2.08%
3,901
21-Jan-00
49.42
47.98
48.04
8,003
-2.37%
4,840
24-Jan-00
48.65
45.48
46.04
9,044
1.41%
4,282
25-Jan-00
46.79
45.67
46.17
8,464
0.30%
4,688
26-Jan-00
47.40
46.29
47.15
5,289
1.33%
4,252
27-Jan-00
47.25
45.69
47.25
6,417
-0.24%
4,361
28-Jan-00
46.83
44.54
44.67
9,954
3.62%
5,881
31-Jan-00
45.31
44.35
44.67
7,261
-0.98%
4,831
1-Feb-00
45.67
44.67
45.33
9,115
-1.92%
4,603
2-Feb-00
45.88
44.69
44.69
7,275
-0.62%
6,133
3-Feb-00
46.60
45.08
46.42
6,746
-0.06%
5,206
4-Feb-00
47.71
46.83
47.19
6,059
0.63%
4,374
7-Feb-00
47.25
45.29
45.50
6,098
-1.63%
4,173
8-Feb-00
46.15
45.50
45.69
6,233
-0.54%
5,064
9-Feb-00
45.90
44.69
44.69
5,342
1.76%
4,503
10-Feb-00
45.65
44.38
45.15
6,394
3.16%
5,637
11-Feb-00
45.77
44.52
44.58
6,851
1.10%
6,952
14-Feb-00
45.31
44.52
44.79
4,851
1.12%
6,426
15-Feb-00
46.33
44.65
45.83
6,277
-0.23%
7,722
16-Feb-00
45.65
44.79
45.22
4,846
1.25%
5,406
17-Feb-00
45.21
43.33
43.67
9,645
0.28%
6,243
18-Feb-00
43.98
41.65
41.71
11,779
2.57%
6,152
22-Feb-00
43.33
41.69
43.21
9,081
-0.11%
4,653
23-Feb-00
44.31
42.79
43.50
7,324
-1.42%
4,706
24-Feb-00
44.31
42.02
43.67
9,210
1.44%
4,452
25-Feb-00
43.65
41.90
42.04
8,895
1.80%
9,311
28-Feb-00
44.08
42.00
43.15
9,017
-1.45%
3,752
29-Feb-00
44.67
43.38
44.13
7,528
-3.45%
5,308
1-Mar-00
44.63
43.58
43.79
8,900
0.17%
4,134
2-Mar-00
45.38
43.63
45.08
6,633
1.66%
4,423
3-Mar-00
46.83
45.69
46.46
7,922
-0.64%
3,053
6-Mar-00
46.50
44.88
45.81
6,170
3.87%
5,104
7-Mar-00
45.79
43.21
43.31
9,880
1.18%
5,092
8-Mar-00
44.15
43.02
43.44
7,973
-2.38%
5,431
9-Mar-00
44.00
42.40
43.00
6,303
0.92%
4,015
10-Mar-00
44.69
43.33
43.90
6,906
2.69%
3,932
13-Mar-00
43.50
42.54
43.15
6,421
-1.15%
4,651
14-Mar-00
43.25
42.27
42.33
6,361
1.06%
4,440
15-Mar-00
44.90
42.08
44.52
8,641
-0.55%
4,880
16-Mar-00
46.48
44.50
46.33
10,003
-1.48%
4,384
17-Mar-00
47.15
45.73
46.63
10,622
3.82%
5,798
20-Mar-00
47.25
45.88
46.98
5,204
0.39%
6,493
21-Mar-00
50.48
46.02
50.17
12,382
-2.46%
4,954
22-Mar-00
50.65
49.54
50.29
7,241
-1.37%
6,582
23-Mar-00
53.33
50.31
53.33
10,441
-1.12%
5,107
24-Mar-00
53.25
51.98
53.02
7,694
-5.83%
10,091
27-Mar-00
52.92
52.08
52.65
5,474
4.35%
7,575
28-Mar-00
52.88
52.00
52.00
7,271
3.87%
5,983
29-Mar-00
54.96
52.46
54.33
13,046
-0.26%
4,969
30-Mar-00
54.17
52.52
52.92
8,324
-0.34%
3,662
31-Mar-00
53.29
51.58
51.88
7,811
0.56%
3,785
3-Apr-00
53.67
51.67
53.67
6,396
-0.87%
4,632
4-Apr-00
52.96
49.04
51.33
11,010
-0.88%
4,065
5-Apr-00
51.67
50.23
51.10
7,145
-3.50%
5,472
6-Apr-00
52.56
51.35
52.29
4,601
-2.09%
9,680
7-Apr-00
53.27
52.06
52.94
4,443
0.26%
5,525
10-Apr-00
53.67
52.63
53.15
4,748
-0.65%
6,706
11-Apr-00
54.63
52.54
53.88
7,001
3.86%
6,225
12-Apr-00
54.42
52.00
52.25
6,482
-0.69%
6,897
13-Apr-00
52.48
50.00
50.17
8,504
1.58%
5,804
14-Apr-00
50.04
47.69
48.58
10,553
-1.09%
3,862
17-Apr-00
51.08
47.96
50.67
10,651
2.01%
4,815
18-Apr-00
52.65
50.65
52.17
8,485
-0.68%
5,111
19-Apr-00
52.27
51.38
51.83
4,721
-0.79%
3,123
20-Apr-00
52.83
51.83
52.83
5,689
-3.10%
6,516
24-Apr-00
54.65
52.10
54.02
8,008
0.31%
3,978
25-Apr-00
55.44
53.63
55.33
7,623
-1.89%
5,399
26-Apr-00
55.98
53.77
54.42
7,112
3.60%
4,454
27-Apr-00
53.98
52.73
53.83
6,744
-1.44%
4,150
28-Apr-00
54.00
52.19
52.42
4,712
-2.17%
5,946
1-May-00
54.00
52.58
53.13
4,163
-0.61%
5,040
2-May-00
53.94
52.73
53.69
4,243
-1.10%
5,286
3-May-00
53.33
51.52
52.02
5,533
0.73%
6,426
4-May-00
52.50
50.92
51.33
5,141
-2.36%
5,095
5-May-00
53.33
51.17
52.67
6,898
1.01%
5,116
8-May-00
52.88
51.63
52.44
11,680
0.86%
4,630
9-May-00
52.69
50.88
52.13
13,445
-0.50%
5,101
10-May-00
52.06
50.06
50.63
15,065
0.79%
4,060
11-May-00
52.38
50.75
50.94
13,441
1.95%
3,891
12-May-00
52.63
50.69
52.25
10,716
-0.43%
2,997
15-May-00
54.44
52.25
54.00
13,560
-1.98%
3,610
16-May-00
55.19
54.00
54.25
16,933
0.32%
3,175
17-May-00
54.38
53.13
53.63
11,298
-1.64%
5,108
18-May-00
54.38
52.88
53.13
12,871
0.33%
5,294
19-May-00
52.69
51.00
51.88
12,895
2.37%
4,703
22-May-00
51.88
48.75
50.00
16,757
0.43%
4,373
23-May-00
50.00
48.94
50.00
12,093
2.51%
5,651
24-May-00
51.25
49.00
50.75
14,944
1.54%
3,646
25-May-00
51.81
49.75
50.75
11,443
-0.83%
5,438
26-May-00
50.94
49.31
49.56
8,870
-1.84%
4,014
30-May-00
51.50
49.38
51.25
12,949
0.28%
2,895
31-May-00
53.31
51.50
52.63
14,467
-0.06%
3,694
1-Jun-00
53.38
50.75
52.38
12,822
0.88%
6,152
2-Jun-00
54.00
51.75
52.75
12,017
-2.16%
3,849
5-Jun-00
52.25
51.06
51.56
9,594
1.69%
3,865
6-Jun-00
51.81
50.56
51.19
7,968
3.28%
4,720
7-Jun-00
52.44
51.00
51.38
9,980
3.04%
7,293
8-Jun-00
51.63
50.50
50.88
8,693
-1.33%
4,563
9-Jun-00
51.25
49.25
49.88
10,964
1.05%
3,220
12-Jun-00
50.13
48.44
49.88
12,250
1.12%
4,616
13-Jun-00
51.56
49.75
51.19
13,410
3.50%
7,953
14-Jun-00
51.81
50.31
51.00
10,300
-0.79%
7,716
15-Jun-00
52.00
50.00
51.88
11,987
0.10%
5,780
16-Jun-00
52.19
51.05
51.13
18,998
-1.49%
5,403
19-Jun-00
51.75
50.00
50.25
9,812
0.16%
3,160
20-Jun-00
51.94
50.13
51.00
11,163
0.21%
3,482
21-Jun-00
50.38
49.19
49.44
13,848
1.53%
4,452
22-Jun-00
50.00
47.94
48.75
15,697
1.10%
4,628
23-Jun-00
49.88
48.56
49.88
10,199
0.96%
5,137
26-Jun-00
50.06
49.06
49.94
9,105
-2.03%
4,105
27-Jun-00
50.31
49.06
49.25
9,815
-0.54%
3,303
28-Jun-00
50.81
49.56
50.55
13,251
-1.67%
4,476
29-Jun-00
50.50
49.31
49.75
12,895
0.18%
3,142
30-Jun-00
53.11
49.06
53.00
19,080
-1.04%
3,358
3-Jul-00
52.50
51.38
52.00
6,607
1.97%
3,598
5-Jul-00
52.25
49.50
49.94
13,563
-1.94%
3,178
6-Jul-00
51.00
49.81
50.19
9,620
-1.76%
4,527
7-Jul-00
51.50
50.31
51.31
9,942
-2.68%
4,241
10-Jul-00
52.63
51.13
52.44
12,251
-1.02%
4,145
11-Jul-00
53.38
52.06
52.25
12,914
0.00%
4,164
12-Jul-00
53.88
52.25
53.75
10,785
-1.06%
3,612
13-Jul-00
54.00
51.94
52.50
16,101
2.64%
4,981
14-Jul-00
52.50
51.50
51.50
11,126
-2.33%
4,565
17-Jul-00
54.44
51.56
53.69
18,375
-1.82%
3,846
18-Jul-00
53.75
52.25
52.25
11,992
-0.17%
5,108
19-Jul-00
53.31
52.56
52.75
9,532
1.12%
4,275
20-Jul-00
54.75
52.81
54.31
11,221
-0.93%
3,371
21-Jul-00
54.75
53.63
54.13
13,025
2.57%
3,614
24-Jul-00
54.63
53.63
54.00
9,440
1.89%
2,911
25-Jul-00
54.19
53.50
53.56
8,472
1.50%
3,725
26-Jul-00
53.94
52.13
52.13
16,768
0.22%
4,262
27-Jul-00
53.06
52.25
52.50
13,790
-0.62%
4,015
28-Jul-00
52.63
50.38
50.94
13,411
1.62%
3,501
31-Jul-00
52.88
51.44
51.69
17,197
3.32%
4,608
1-Aug-00
52.88
51.81
52.75
13,005
0.05%
4,795
2-Aug-00
52.81
51.50
52.00
15,449
2.32%
4,737
3-Aug-00
53.88
51.88
52.88
12,938
-0.30%
4,991
4-Aug-00
53.50
51.19
53.38
9,093
-2.02%
4,045
7-Aug-00
53.63
52.13
52.63
7,735
-1.98%
3,561
8-Aug-00
53.81
52.00
53.75
8,813
-1.68%
4,498
9-Aug-00
56.19
53.63
55.94
21,442
1.23%
3,705
10-Aug-00
57.19
55.50
57.00
18,243
-0.66%
3,834
11-Aug-00
57.38
55.75
56.56
12,112
3.05%
4,272
14-Aug-00
57.19
55.81
57.00
7,798
2.94%
5,726
15-Aug-00
57.38
56.19
57.25
10,793
0.88%
6,504
16-Aug-00
57.25
56.19
56.81
7,453
-0.92%
4,099
17-Aug-00
57.25
56.00
56.69
10,330
-0.48%
4,025
18-Aug-00
56.50
55.75
56.19
8,325
-0.53%
2,789
21-Aug-00
57.06
56.13
56.56
7,817
-1.52%
3,322
22-Aug-00
56.94
56.06
56.25
8,092
-0.64%
3,700
23-Aug-00
58.06
56.13
57.94
11,314
1.06%
3,755
24-Aug-00
59.56
57.75
58.94
11,982
2.35%
5,961
25-Aug-00
59.56
58.88
59.25
8,103
1.68%
5,219
28-Aug-00
60.50
59.44
60.00
12,559
-2.26%
4,965
29-Aug-00
59.94
59.19
59.88
8,231
-0.20%
4,578
30-Aug-00
59.31
57.13
57.50
10,484
-1.89%
4,903
31-Aug-00
59.31
57.19
58.63
11,901
1.05%
5,567
1-Sep-00
59.69
57.81
58.50
7,742
1.70%
4,905
5-Sep-00
58.94
57.81
57.81
9,313
-1.35%
5,338
6-Sep-00
59.25
58.50
59.00
14,615
-1.65%
5,047
7-Sep-00
59.19
58.19
59.00
8,032
1.83%
6,809
8-Sep-00
60.00
58.25
59.88
10,885
-1.01%
5,377
11-Sep-00
60.06
58.69
59.69
11,782
2.30%
4,861
12-Sep-00
59.75
58.94
59.06
10,180
0.72%
6,924
13-Sep-00
59.63
58.56
59.06
7,608
2.28%
6,395
14-Sep-00
59.38
58.31
59.00
7,928
-1.48%
5,142
15-Sep-00
58.63
56.38
56.75
20,247
2.36%
7,368
18-Sep-00
58.38
56.63
57.50
12,822
-1.30%
3,273
19-Sep-00
57.94
56.63
57.00
11,893
-1.41%
5,585
20-Sep-00
57.06
55.00
56.63
14,213
-1.51%
4,890
21-Sep-00
57.88
55.56
56.25
10,723
0.48%
6,822
22-Sep-00
58.00
55.13
57.31
14,256
-3.65%
8,608
25-Sep-00
58.31
56.88
58.06
11,005
1.63%
6,401
26-Sep-00
58.81
57.06
58.00
14,048
0.36%
5,672
27-Sep-00
59.50
57.81
59.44
14,683
3.02%
4,733
28-Sep-00
59.75
58.63
59.00
11,167
1.33%
5,143
29-Sep-00
58.88
57.69
57.81
10,715
1.92%
5,708
2-Oct-00
58.88
57.75
58.50
11,898
-0.29%
4,568
3-Oct-00
59.88
58.50
59.06
12,235
0.29%
6,230
4-Oct-00
59.75
58.63
58.88
11,424
2.25%
4,319
5-Oct-00
59.94
58.75
59.75
11,783
3.55%
9,017
6-Oct-00
59.94
57.81
59.44
14,009
1.89%
6,778
9-Oct-00
59.81
58.44
58.50
9,692
-4.52%
6,799
10-Oct-00
59.19
57.56
58.06
11,012
-0.30%
6,341
11-Oct-00
57.69
55.31
56.63
18,512
1.84%
4,594
12-Oct-00
57.13
54.00
54.50
17,414
0.39%
4,356
13-Oct-00
57.63
54.50
57.00
15,555
1.41%
4,694
16-Oct-00
57.88
56.63
57.75
12,997
0.20%
3,519
17-Oct-00
57.69
54.94
55.63
16,859
-0.47%
3,341
18-Oct-00
55.81
52.88
55.50
18,418
0.47%
3,696
19-Oct-00
55.94
54.75
55.63
13,194
0.00%
2,182
20-Oct-00
55.25
51.63
52.13
18,000
1.03%
3,697
23-Oct-00
52.00
49.00
49.75
71,305
0.09%
4,396
24-Oct-00
53.38
50.06
53.38
45,998
3.03%
5,493
25-Oct-00
53.88
52.13
52.94
29,254
1.12%
5,744
26-Oct-00
53.38
51.38
52.13
18,671
-1.27%
5,416
27-Oct-00
53.19
51.81
52.25
15,466
-1.21%
4,796
30-Oct-00
54.00
52.25
54.00
18,238
1.81%
5,044
31-Oct-00
54.94
53.81
54.81
17,173
-1.82%
4,118
1-Nov-00
54.94
53.88
54.44
15,900
-0.54%
3,234
2-Nov-00
55.00
53.50
53.69
14,343
-0.92%
1,785
3-Nov-00
53.88
52.94
53.31
12,064
-1.84%
4,435
6-Nov-00
54.56
53.31
54.50
11,947
-2.25%
5,132
7-Nov-00
55.06
54.25
54.94
9,680
3.34%
5,490
8-Nov-00
55.25
54.13
54.56
9,484
0.16%
3,712
9-Nov-00
54.88
53.13
54.56
12,298
1.16%
5,624
10-Nov-00
54.94
53.25
53.88
12,254
0.70%
3,354
13-Nov-00
53.25
50.50
51.44
18,463
2.03%
5,661
14-Nov-00
53.13
51.25
52.75
14,712
0.90%
6,523
15-Nov-00
53.06
51.56
52.50
12,140
1.61%
6,445
16-Nov-00
53.56
52.06
52.63
10,315
2.72%
5,733
17-Nov-00
53.44
51.19
51.88
11,992
0.92%
6,109
20-Nov-00
51.94
49.88
50.06
14,798
0.73%
7,736
21-Nov-00
51.56
50.06
50.75
12,196
-3.72%
6,552
22-Nov-00
50.06
48.38
48.56
22,226
2.31%
5,917
24-Nov-00
49.81
49.06
49.38
6,305
2.89%
21,188
27-Nov-00
50.81
49.13
49.13
16,089
0.91%
7,716
28-Nov-00
50.47
48.75
49.81
14,814
2.96%
6,411
29-Nov-00
50.94
49.00
49.69
12,740
0.06%
6,188
30-Nov-00
50.06
47.94
49.56
20,154
-0.25%
4,023
1-Dec-00
51.44
50.31
51.00
18,205
1.28%
4,106
4-Dec-00
51.88
50.81
51.63
11,996
-1.41%
3,883
5-Dec-00
54.50
51.63
54.13
19,992
-0.44%
2,976
6-Dec-00
54.13
52.88
53.94
15,884
-1.00%
2,791
7-Dec-00
54.13
53.13
53.50
10,364
-0.17%
1,962
8-Dec-00
55.56
54.31
55.19
16,863
-3.06%
7,360
11-Dec-00
56.19
54.38
55.31
16,448
-4.00%
7,376
12-Dec-00
55.06
52.31
52.81
25,326
-0.17%
9,102
13-Dec-00
53.63
52.75
53.00
17,565
1.34%
6,627
14-Dec-00
52.81
51.44
51.44
15,750
3.87%
6,716
15-Dec-00
51.25
49.25
49.81
35,905
-0.04%
5,079
18-Dec-00
51.44
50.50
51.00
13,942
0.16%
5,042
19-Dec-00
51.44
50.13
50.13
15,382
0.34%
6,116
20-Dec-00
49.44
47.44
47.44
20,267
1.14%
4,987
21-Dec-00
48.50
47.19
47.88
19,679
-1.80%
6,160
22-Dec-00
49.38
47.88
48.88
11,706
-1.99%
6,104
26-Dec-00
49.44
48.06
49.31
9,116
0.49%
4,956
27-Dec-00
49.75
48.19
48.19
12,233
-1.86%
10,255
28-Dec-00
49.19
47.63
48.44
12,563
-1.25%
8,003
29-Dec-00
48.81
47.63
47.94
10,985
-4.16%
9,044
2-Jan-01
46.88
42.63
43.75
36,842
0.28%
8,464
3-Jan-01
47.94
43.81
47.81
39,209
2.12%
5,289
4-Jan-01
48.75
47.13
48.06
26,930
0.21%
6,417
5-Jan-01
47.81
46.13
47.31
22,791
-5.46%
9,954
8-Jan-01
47.25
44.63
45.56
23,211
0.00%
7,261
9-Jan-01
46.25
43.75
44.63
20,069
1.48%
9,115
10-Jan-01
45.13
43.19
44.69
24,808
-1.41%
7,275
11-Jan-01
47.00
45.25
46.56
23,604
3.87%
6,746
12-Jan-01
46.94
45.00
45.69
16,805
1.66%
6,059
16-Jan-01
47.56
45.63
47.38
19,763
-3.58%
6,098
17-Jan-01
48.50
46.44
46.69
24,413
0.42%
6,233
18-Jan-01
48.06
46.63
47.63
19,291
-2.19%
5,342
19-Jan-01
48.13
46.63
47.00
19,360
1.03%
6,394
22-Jan-01
47.38
45.44
45.75
20,693
-1.26%
6,851
23-Jan-01
47.13
46.13
46.69
21,123
0.47%
4,851
24-Jan-01
47.19
45.81
46.31
19,148
2.32%
6,277
25-Jan-01
47.19
45.81
45.94
20,813
-1.33%
4,846
26-Jan-01
46.81
44.56
44.63
26,863
-3.43%
9,645
29-Jan-01
46.25
44.00
44.38
23,027
-4.49%
11,779
30-Jan-01
46.27
44.42
46.25
19,843
3.60%
9,081
31-Jan-01
46.95
45.56
45.98
21,346
0.67%
7,324
1-Feb-01
46.73
45.90
46.23
17,587
0.39%
9,210
2-Feb-01
46.90
45.85
46.28
16,041
-3.73%
8,895
5-Feb-01
48.10
46.05
47.85
21,847
2.64%
9,017
6-Feb-01
48.09
47.20
47.60
15,963
2.27%
7,528
7-Feb-01
47.80
46.62
46.95
13,031
-0.77%
8,900
8-Feb-01
48.15
47.03
47.14
17,709
2.95%
6,633
9-Feb-01
47.15
45.39
45.66
18,479
3.06%
7,922
12-Feb-01
47.82
45.66
47.51
17,953
-1.40%
6,170
13-Feb-01
47.99
47.13
47.16
14,322
-5.46%
9,880
14-Feb-01
47.19
46.12
46.26
13,240
0.30%
7,973
15-Feb-01
48.10
46.15
47.98
24,012
-1.01%
6,303
16-Feb-01
47.33
46.26
47.00
16,917
2.09%
6,906
20-Feb-01
48.31
47.17
47.69
20,032
-1.71%
6,421
21-Feb-01
48.45
47.22
47.30
18,498
-1.90%
6,361
22-Feb-01
47.50
46.06
47.10
22,901
5.17%
8,641
23-Feb-01
47.00
45.02
46.18
23,369
4.07%
10,003
26-Feb-01
48.01
46.20
47.98
21,074
0.65%
10,622
27-Feb-01
48.00
47.00
48.00
22,579
0.75%
5,204
28-Feb-01
48.24
45.60
46.50
26,553
6.79%
12,382
1-Mar-01
46.07
44.91
45.91
23,958
0.24%
7,241
2-Mar-01
45.66
44.52
44.57
21,981
6.04%
10,441
5-Mar-01
45.36
44.60
45.08
16,672
-0.58%
7,694
6-Mar-01
46.60
45.32
45.42
15,692
-0.70%
5,474
7-Mar-01
46.26
45.47
45.98
13,890
-1.23%
7,271
8-Mar-01
46.36
45.00
45.87
16,572
4.48%
13,046
9-Mar-01
45.37
43.45
43.81
19,891
-2.60%
8,324
12-Mar-01
43.30
38.60
39.60
45,708
-1.97%
7,811
13-Mar-01
42.50
40.75
42.33
42,940
3.45%
6,396
14-Mar-01
42.25
40.10
41.03
35,437
-4.36%
11,010
15-Mar-01
41.85
40.70
41.08
24,848
-0.45%
7,145
16-Mar-01
41.75
40.10
40.60
44,851
2.33%
4,601
19-Mar-01
41.62
40.15
41.10
20,832
1.24%
4,443
20-Mar-01
42.10
40.00
40.05
22,324
0.40%
4,748
21-Mar-01
40.60
38.87
39.00
26,841
1.37%
7,001
22-Mar-01
38.81
36.42
37.70
55,941
-3.03%
6,482
23-Mar-01
39.99
38.15
39.99
45,737
-3.98%
8,504
26-Mar-01
41.00
40.05
40.23
31,144
-3.17%
10,553
27-Mar-01
42.24
40.55
41.91
36,552
4.30%
10,651
28-Mar-01
41.60
40.80
41.55
26,864
2.96%
8,485
29-Mar-01
41.48
40.70
41.40
26,965
-0.65%
4,721
30-Mar-01
41.92
41.22
41.86
29,428
1.93%
5,689
2-Apr-01
42.65
40.88
41.80
24,248
2.25%
8,008
3-Apr-01
41.59
39.26
39.68
23,599
2.43%
7,623
4-Apr-01
40.90
39.04
39.60
26,831
-1.64%
7,112
5-Apr-01
42.25
40.60
42.10
23,795
-1.08%
6,744
6-Apr-01
41.70
40.35
41.17
24,653
-2.62%
4,712
9-Apr-01
42.40
41.22
42.00
17,781
1.35%
4,163
10-Apr-01
45.53
42.60
43.83
26,111
1.05%
4,243
11-Apr-01
44.50
42.75
43.27
20,148
-3.11%
5,533
12-Apr-01
44.70
43.22
44.70
17,265
-1.33%
5,141
16-Apr-01
44.75
43.91
44.65
14,130
2.61%
6,898
17-Apr-01
45.49
43.99
45.46
20,507
-0.44%
11,680
18-Apr-01
47.96
45.52
47.89
36,440
-0.59%
13,445
19-Apr-01
48.55
47.33
48.51
22,062
-2.88%
15,065
20-Apr-01
48.51
47.50
48.10
23,271
0.61%
13,441
23-Apr-01
47.76
46.88
47.20
16,212
2.57%
10,716
24-Apr-01
47.80
45.89
45.99
18,615
3.35%
13,560
25-Apr-01
48.48
46.40
47.81
17,858
0.46%
16,933
26-Apr-01
49.39
48.49
49.30
21,044
-1.14%
11,298
27-Apr-01
49.95
48.29
49.95
15,681
-0.93%
12,871
30-Apr-01
50.01
48.01
48.53
18,249
-2.35%
12,895
1-May-01
48.95
47.80
48.91
13,067
-3.62%
16,757
2-May-01
49.44
48.12
49.10
18,120
0.00%
12,093
3-May-01
49.11
48.01
48.50
18,468
1.50%
14,944
4-May-01
49.98
47.51
49.93
18,313
0.00%
11,443
7-May-01
50.00
49.48
49.96
14,730
-2.34%
8,870
8-May-01
50.00
48.71
49.48
15,136
3.41%
12,949
9-May-01
50.40
48.76
49.43
23,099
2.69%
14,467
10-May-01
50.20
49.41
49.83
13,568
-0.48%
12,822
11-May-01
50.00
48.51
49.01
11,873
0.71%
12,017
14-May-01
49.99
48.79
49.73
10,972
-2.26%
9,594
15-May-01
50.36
49.30
50.15
17,834
-0.72%
7,968
16-May-01
52.25
49.65
52.21
24,481
0.37%
9,980
17-May-01
52.63
51.70
52.11
19,454
-0.97%
8,693
18-May-01
52.99
51.94
52.99
17,302
-1.97%
10,964
21-May-01
53.55
52.70
53.40
18,245
0.00%
12,250
22-May-01
53.29
51.70
52.68
17,379
2.63%
13,410
23-May-01
52.83
51.19
51.35
15,999
-0.37%
10,300
24-May-01
51.93
50.75
51.40
13,075
1.73%
11,987
25-May-01
51.20
49.55
49.95
15,637
-1.45%
18,998
29-May-01
50.55
49.65
49.67
13,018
-1.72%
9,812
30-May-01
50.05
49.00
49.02
15,599
1.49%
11,163
31-May-01
49.65
48.75
49.00
13,388
-3.06%
13,848
1-Jun-01
49.41
48.00
49.00
13,459
-1.40%
15,697
4-Jun-01
49.62
48.91
49.45
13,801
2.32%
10,199
5-Jun-01
49.35
48.62
49.18
15,233
0.12%
9,105
6-Jun-01
49.29
48.41
48.75
14,018
-1.38%
9,815
7-Jun-01
48.98
48.17
48.91
11,149
2.64%
13,251
8-Jun-01
48.84
47.79
48.14
16,806
-1.58%
12,895
11-Jun-01
48.95
47.22
47.40
17,880
6.53%
19,080
12-Jun-01
49.27
46.26
48.77
37,573
-1.89%
6,607
13-Jun-01
49.29
47.70
47.85
33,105
-3.96%
13,563
14-Jun-01
50.21
47.85
48.86
60,128
0.50%
9,620
15-Jun-01
49.35
48.00
48.81
43,757
2.23%
9,942
18-Jun-01
49.72
48.54
49.00
20,103
2.20%
12,251
19-Jun-01
49.98
48.75
48.87
22,588
-0.36%
12,914
20-Jun-01
50.85
48.57
50.77
30,003
2.87%
10,785
21-Jun-01
52.42
50.38
51.25
31,969
-2.33%
16,101
22-Jun-01
52.43
51.09
51.86
24,614
-1.90%
11,126
25-Jun-01
52.61
50.15
50.25
27,094
4.25%
18,375
26-Jun-01
49.97
48.78
48.79
30,804
-2.68%
11,992
27-Jun-01
49.10
47.74
48.26
27,011
0.96%
9,532
28-Jun-01
49.45
47.39
48.87
23,575
2.96%
11,221
29-Jun-01
51.09
48.48
49.00
52,690
-0.33%
13,025
2-Jul-01
50.20
48.88
50.20
23,183
-0.24%
9,440
3-Jul-01
49.90
49.26
49.51
17,570
-0.81%
8,472
5-Jul-01
49.40
48.40
48.47
19,463
-2.67%
16,768
6-Jul-01
48.23
46.60
46.89
23,442
0.71%
13,790
9-Jul-01
47.13
46.30
46.85
16,154
-2.97%
13,411
10-Jul-01
47.24
45.69
45.76
19,023
1.47%
17,197
11-Jul-01
45.94
44.30
44.61
27,138
2.05%
13,005
12-Jul-01
47.20
44.90
47.00
21,428
-1.42%
15,449
13-Jul-01
47.75
46.14
47.45
17,620
1.69%
12,938
16-Jul-01
47.50
45.78
46.22
13,752
0.95%
9,093
17-Jul-01
46.52
45.40
46.11
18,256
-1.41%
7,735
18-Jul-01
46.25
45.40
46.15
16,953
2.13%
8,813
19-Jul-01
47.45
46.03
46.48
12,881
4.07%
21,442
20-Jul-01
46.95
46.18
46.63
11,999
1.89%
18,243
23-Jul-01
46.62
45.20
45.30
15,203
-0.77%
12,112
24-Jul-01
45.55
43.25
44.00
26,311
0.78%
7,798
25-Jul-01
44.91
43.15
43.80
25,076
0.44%
10,793
26-Jul-01
44.10
43.25
43.75
23,614
-0.77%
7,453
27-Jul-01
44.85
43.85
44.65
16,467
-0.21%
10,330
30-Jul-01
44.90
43.40
43.60
16,692
-0.88%
8,325
31-Jul-01
44.25
42.99
43.50
24,761
0.66%
7,817
1-Aug-01
43.53
42.40
42.80
23,325
-0.55%
8,092
2-Aug-01
43.18
42.10
42.20
24,475
3.00%
11,314
3-Aug-01
42.80
41.90
42.75
15,275
1.73%
11,982
6-Aug-01
42.51
41.28
41.39
21,286
0.53%
8,103
7-Aug-01
42.85
41.26
42.77
23,329
1.27%
12,559
8-Aug-01
42.50
41.50
41.65
14,593
-0.20%
8,231
9-Aug-01
42.25
41.30
41.90
14,855
-3.97%
10,484
10-Aug-01
42.81
41.39
42.57
13,354
1.97%
11,901
13-Aug-01
43.11
42.02
42.23
14,196
-0.22%
7,742
14-Aug-01
42.75
41.70
41.85
12,560
-1.18%
9,313
15-Aug-01
42.31
41.71
41.78
14,946
2.06%
14,615
16-Aug-01
41.90
41.00
41.60
17,083
0.00%
8,032
17-Aug-01
41.40
40.35
40.80
15,676
1.49%
10,885
20-Aug-01
41.90
40.41
41.53
12,778
-0.32%
11,782
21-Aug-01
41.83
40.40
40.47
13,919
-1.06%
10,180
22-Aug-01
41.30
40.29
40.85
15,836
0.00%
7,608
23-Aug-01
41.31
40.61
41.04
10,507
-0.10%
7,928
24-Aug-01
42.26
41.01
41.99
13,597
-3.81%
20,247
27-Aug-01
42.56
41.65
42.17
14,320
1.32%
12,822
28-Aug-01
42.30
41.15
41.23
12,734
-0.87%
11,893
29-Aug-01
41.65
40.61
40.61
11,900
-0.65%
14,213
30-Aug-01
41.50
39.84
40.20
22,062
-0.67%
10,723
31-Aug-01
41.20
40.07
40.90
17,260
1.88%
14,256
4-Sep-01
42.17
40.35
40.83
18,486
1.31%
11,005
5-Sep-01
41.99
40.50
41.70
20,165
-0.10%
14,048
6-Sep-01
41.52
40.41
40.50
18,420
2.48%
14,683
7-Sep-01
40.30
39.34
39.66
24,183
-0.74%
11,167
10-Sep-01
40.16
38.95
39.35
24,095
-2.02%
10,715
17-Sep-01
37.20
34.50
35.15
71,444
1.19%
11,898
18-Sep-01
36.20
33.56
33.85
46,111
0.96%
12,235
19-Sep-01
34.65
31.00
32.50
56,661
-0.30%
11,424
20-Sep-01
31.53
30.37
30.37
46,676
1.48%
11,783
21-Sep-01
32.51
28.50
31.30
85,889
-0.52%
14,009
24-Sep-01
35.47
32.75
35.20
70,974
-1.58%
9,692
25-Sep-01
36.13
34.67
35.50
44,048
-0.75%
11,012
26-Sep-01
36.00
35.00
35.48
26,488
-2.46%
18,512
27-Sep-01
36.00
35.02
35.95
21,000
-3.76%
17,414
28-Sep-01
37.30
36.02
37.20
32,471
4.59%
15,555
1-Oct-01
37.76
37.05
37.64
24,724
1.32%
12,997
2-Oct-01
38.11
36.69
38.05
22,364
-3.67%
16,859
3-Oct-01
38.47
37.40
38.15
25,648
-0.23%
18,418
4-Oct-01
38.70
37.10
37.39
26,630
0.23%
13,194
5-Oct-01
37.69
36.21
37.45
22,852
-6.29%
18,000
8-Oct-01
37.25
36.25
36.80
15,740
-4.57%
71,305
9-Oct-01
37.17
36.41
36.82
14,174
7.30%
45,998
10-Oct-01
38.14
36.51
37.91
17,994
-0.82%
29,254
11-Oct-01
39.49
38.30
38.95
24,702
-1.53%
18,671
12-Oct-01
39.14
37.51
39.00
22,116
0.23%
15,466
15-Oct-01
39.08
38.06
38.86
12,874
3.35%
18,238
16-Oct-01
39.25
38.10
38.47
16,597
1.50%
17,173
17-Oct-01
38.76
37.02
37.15
21,690
-0.68%
15,900
18-Oct-01
37.50
36.85
37.25
15,152
-1.38%
14,343
19-Oct-01
37.40
36.54
37.25
16,373
-0.71%
12,064
22-Oct-01
37.80
37.01
37.61
16,272
2.23%
11,947
23-Oct-01
38.05
36.92
37.27
15,210
0.81%
9,680
24-Oct-01
37.90
36.90
37.08
16,009
-0.69%
9,484
25-Oct-01
37.96
36.04
37.87
22,510
0.00%
12,298
26-Oct-01
38.98
37.60
38.88
18,619
-1.25%
12,254
29-Oct-01
38.75
37.35
37.43
14,143
-4.53%
18,463
30-Oct-01
36.98
36.32
36.34
15,276
2.55%
14,712
31-Oct-01
37.15
36.25
36.41
15,930
-0.47%
12,140
1-Nov-01
38.23
36.05
37.91
18,593
0.25%
10,315
2-Nov-01
38.40
37.08
37.96
13,969
-1.43%
11,992
5-Nov-01
39.10
38.44
38.77
15,161
-3.51%
14,798
6-Nov-01
39.98
38.45
39.80
16,800
1.38%
12,196
7-Nov-01
39.96
39.09
39.35
15,284
-4.32%
22,226
8-Nov-01
40.47
39.45
40.35
20,048
1.69%
6,305
9-Nov-01
40.48
39.84
40.41
11,800
-0.51%
16,089
12-Nov-01
40.15
38.61
39.43
19,891
1.38%
14,814
13-Nov-01
40.59
39.80
40.56
17,642
-0.24%
12,740
14-Nov-01
41.40
40.51
40.88
14,243
-0.26%
20,154
15-Nov-01
41.60
40.80
41.55
16,943
2.91%
18,205
16-Nov-01
41.55
40.26
40.85
17,294
1.24%
11,996
19-Nov-01
41.58
40.70
41.25
14,190
4.84%
19,992
20-Nov-01
41.77
40.80
41.10
14,339
-0.35%
15,884
21-Nov-01
41.20
40.16
40.45
12,022
-0.82%
10,364
23-Nov-01
41.15
40.55
41.02
5,246
3.16%
16,863
26-Nov-01
41.72
41.00
41.32
12,607
0.22%
16,448
27-Nov-01
41.78
40.63
41.07
14,035
-4.52%
25,326
28-Nov-01
41.00
39.14
39.35
23,775
0.36%
17,565
29-Nov-01
39.79
39.14
39.73
15,391
-2.94%
15,750
30-Nov-01
39.88
38.45
38.50
23,595
-3.17%
35,905
3-Dec-01
38.40
36.61
36.92
33,714
2.39%
13,942
4-Dec-01
38.21
37.00
37.35
29,177
-1.71%
15,382
5-Dec-01
38.26
37.11
37.55
35,194
-5.37%
20,267
6-Dec-01
38.39
37.55
37.75
19,368
0.93%
19,679
7-Dec-01
37.76
37.05
37.15
16,374
2.09%
11,706
10-Dec-01
38.15
36.65
36.80
20,747
0.88%
9,116
11-Dec-01
37.50
36.44
36.79
20,719
-2.27%
12,233
12-Dec-01
37.46
36.21
37.05
22,629
0.52%
12,563
13-Dec-01
37.90
36.55
37.05
26,103
-1.03%
10,985
14-Dec-01
37.99
36.45
37.65
26,119
-8.74%
36,842
17-Dec-01
38.85
37.70
38.30
26,716
9.28%
39,209
18-Dec-01
40.10
39.35
39.72
33,016
0.52%
26,930
19-Dec-01
40.98
39.50
40.78
27,305
-1.56%
22,791
20-Dec-01
41.16
40.63
40.84
18,656
-3.70%
23,211
21-Dec-01
41.39
40.95
41.35
30,676
-2.04%
20,069
24-Dec-01
41.39
41.00
41.19
5,570
0.13%
24,808
26-Dec-01
41.28
40.55
40.55
14,955
4.18%
23,604
27-Dec-01
40.95
40.32
40.95
12,882
-1.87%
16,805
28-Dec-01
41.12
40.42
40.73
13,622
3.70%
19,763
31-Dec-01
40.80
40.03
40.08
14,031
-1.46%
24,413
2-Jan-02
40.95
40.05
40.95
17,693
2.01%
19,291
3-Jan-02
40.92
40.15
40.61
17,498
-1.32%
19,360
4-Jan-02
41.34
40.28
40.95
19,853
-2.66%
20,693
7-Jan-02
40.85
39.10
39.36
27,527
2.05%
21,123
8-Jan-02
40.01
38.60
38.95
24,128
-0.81%
19,148
9-Jan-02
39.60
38.19
38.55
20,192
-0.80%
20,813
10-Jan-02
38.90
38.40
38.61
14,738
-2.85%
26,863
11-Jan-02
39.15
38.16
38.23
16,802
-0.56%
23,027
14-Jan-02
38.45
37.78
37.90
20,833
4.21%
19,843
15-Jan-02
38.99
37.57
38.71
26,047
-0.58%
21,346
16-Jan-02
38.49
37.71
37.72
22,895
0.54%
17,587
17-Jan-02
38.91
38.30
38.75
22,560
0.11%
16,041
18-Jan-02
38.90
38.25
38.68
18,037
3.39%
21,847
22-Jan-02
39.45
38.23
38.30
17,172
-0.52%
15,963
23-Jan-02
38.31
37.49
37.65
22,502
-1.37%
13,031
24-Jan-02
38.59
37.34
37.55
19,385
0.40%
17,709
25-Jan-02
38.38
37.61
38.26
15,757
-3.14%
18,479
28-Jan-02
38.62
37.76
38.15
13,963
4.05%
17,953
29-Jan-02
38.22
36.22
36.46
36,329
-0.74%
14,322
30-Jan-02
37.30
34.49
36.88
62,346
-1.91%
13,240
31-Jan-02
37.23
35.50
37.15
31,013
3.72%
24,012
1-Feb-02
37.00
36.39
36.85
20,545
-2.04%
16,917
4-Feb-02
35.90
34.72
35.00
39,741
1.47%
20,032
5-Feb-02
36.57
35.09
36.21
44,376
-0.82%
18,498
6-Feb-02
37.09
35.94
36.96
33,209
-0.42%
22,901
7-Feb-02
37.84
36.55
37.20
23,954
-1.95%
23,369
8-Feb-02
37.75
36.23
37.25
22,714
3.90%
21,074
11-Feb-02
37.90
37.05
37.80
15,769
0.04%
22,579
12-Feb-02
37.60
36.95
37.50
16,330
-3.13%
26,553
13-Feb-02
38.37
37.50
38.10
18,759
-1.27%
23,958
14-Feb-02
38.85
37.54
38.00
20,375
-2.92%
21,981
15-Feb-02
38.00
37.02
37.11
22,109
1.14%
16,672
19-Feb-02
37.00
36.32
36.40
16,948
0.75%
15,692
20-Feb-02
37.75
36.15
37.57
22,008
1.23%
13,890
21-Feb-02
38.46
37.38
37.52
27,637
-0.24%
16,572
22-Feb-02
38.38
37.08
38.09
19,559
-4.49%
19,891
25-Feb-02
39.28
38.00
39.20
24,431
-9.61%
45,708
26-Feb-02
39.25
38.50
38.75
18,784
6.89%
42,940
27-Feb-02
39.48
38.50
38.75
23,093
-3.07%
35,437
28-Feb-02
39.65
38.46
38.50
23,398
0.12%
24,848
1-Mar-02
39.45
38.70
39.45
20,118
-1.17%
44,851
4-Mar-02
40.25
39.47
40.20
32,282
1.23%
20,832
5-Mar-02
40.80
39.80
40.50
23,794
-2.55%
22,324
6-Mar-02
41.67
40.40
41.55
24,636
-2.62%
26,841
7-Mar-02
41.80
40.40
40.95
24,434
-3.33%
55,941
8-Mar-02
41.84
40.24
40.60
28,102
6.07%
45,737
11-Mar-02
41.37
40.86
41.15
23,442
0.60%
31,144
12-Mar-02
41.53
40.33
41.10
19,768
4.18%
36,552
13-Mar-02
40.76
39.92
40.00
23,575
-0.86%
26,864
14-Mar-02
40.55
40.00
40.41
14,764
-0.36%
26,965
15-Mar-02
40.90
39.91
40.19
33,098
1.11%
29,428
18-Mar-02
40.55
39.73
39.90
19,998
-0.14%
24,248
19-Mar-02
40.10
39.59
39.90
17,870
-5.07%
23,599
20-Mar-02
40.14
38.50
38.80
27,497
-0.20%
26,831
21-Mar-02
38.60
36.83
37.45
50,303
6.31%
23,795
22-Mar-02
37.99
37.03
37.87
30,602
-2.21%
24,653
25-Mar-02
38.23
37.00
37.04
24,599
2.02%
17,781
26-Mar-02
37.82
37.00
37.31
20,011
4.36%
26,111
27-Mar-02
38.07
37.05
37.45
19,627
-1.28%
20,148
28-Mar-02
37.94
37.24
37.40
18,709
3.30%
17,265
1-Apr-02
37.45
36.60
37.30
21,536
-0.11%
14,130
2-Apr-02
37.20
36.70
37.10
17,411
1.81%
20,507
3-Apr-02
37.22
36.00
36.75
19,118
5.35%
36,440
4-Apr-02
37.35
36.64
37.30
20,530
1.29%
22,062
5-Apr-02
37.80
36.77
37.10
14,824
-0.85%
23,271
8-Apr-02
36.89
36.38
36.86
17,163
-1.87%
16,212
9-Apr-02
36.95
36.26
36.45
17,161
-2.56%
18,615
10-Apr-02
37.36
36.40
37.20
22,680
3.96%
17,858
11-Apr-02
36.77
33.50
33.75
79,874
3.12%
21,044
12-Apr-02
34.45
33.00
33.55
49,724
1.32%
15,681
15-Apr-02
33.25
31.64
31.85
68,552
-2.84%
18,249
16-Apr-02
33.36
32.19
33.10
44,635
0.78%
13,067
17-Apr-02
33.98
33.21
33.65
29,649
0.39%
18,120
18-Apr-02
34.02
33.00
33.80
27,241
-1.22%
18,468
19-Apr-02
34.15
33.52
33.70
19,681
2.95%
18,313
22-Apr-02
33.55
32.80
32.86
19,806
0.06%
14,730
23-Apr-02
33.98
32.65
32.80
19,485
-0.96%
15,136
24-Apr-02
33.16
32.38
32.50
21,744
-0.10%
23,099
25-Apr-02
33.19
31.82
32.05
27,672
0.81%
13,568
26-Apr-02
32.80
31.48
31.50
23,183
-1.65%
11,873
29-Apr-02
31.88
30.68
30.85
22,624
1.47%
10,972
30-Apr-02
31.90
30.15
31.55
40,300
0.84%
17,834
1-May-02
31.86
30.75
31.70
25,796
4.11%
24,481
2-May-02
31.85
31.06
31.60
19,587
-0.19%
19,454
3-May-02
31.70
30.74
31.70
19,807
1.69%
17,302
6-May-02
32.05
30.89
30.97
23,320
0.77%
18,245
7-May-02
31.36
30.51
30.65
20,627
-1.35%
17,379
8-May-02
33.02
31.30
32.85
33,876
-2.52%
15,999
9-May-02
32.52
31.34
31.49
32,919
0.10%
13,075
10-May-02
31.75
30.61
30.65
26,257
-2.82%
15,637
13-May-02
31.05
30.40
30.85
22,534
-0.56%
13,018
14-May-02
31.66
30.90
31.58
29,672
-1.31%
15,599
15-May-02
31.70
30.91
30.93
29,631
-0.04%
13,388
16-May-02
32.00
31.14
32.00
23,497
0.00%
13,459
17-May-02
33.45
32.25
33.45
32,674
0.92%
13,801
20-May-02
33.01
32.48
32.60
20,308
-0.55%
15,233
21-May-02
33.20
32.00
32.15
19,864
-0.87%
14,018
22-May-02
32.19
31.50
31.92
18,914
0.33%
11,149
23-May-02
32.95
31.82
32.95
18,059
-1.57%
16,806
24-May-02
33.00
32.48
32.60
14,184
-1.54%
17,880
28-May-02
32.84
31.86
32.05
14,276
2.89%
37,573
29-May-02
32.29
31.31
31.40
16,757
-1.89%
33,105
30-May-02
31.40
30.75
31.20
20,828
2.11%
60,128
31-May-02
31.68
31.00
31.14
19,921
-0.10%
43,757
3-Jun-02
31.15
29.95
30.11
28,920
0.39%
20,103
4-Jun-02
30.41
29.79
30.05
33,315
-0.27%
22,588
5-Jun-02
30.46
29.81
30.15
23,873
3.89%
30,003
6-Jun-02
30.30
29.11
29.30
21,379
0.95%
31,969
7-Jun-02
30.25
28.40
30.20
31,579
1.19%
24,614
10-Jun-02
30.40
29.75
29.95
20,842
-3.10%
27,094
11-Jun-02
30.45
29.35
29.40
22,304
-2.91%
30,804
12-Jun-02
30.41
29.35
30.35
28,133
-1.09%
27,011
13-Jun-02
30.45
29.74
29.85
20,832
1.26%
23,575
14-Jun-02
29.80
28.88
29.70
34,148
0.27%
52,690
17-Jun-02
30.65
29.88
30.51
21,292
2.45%
23,183
18-Jun-02
31.40
30.24
31.15
21,798
-1.37%
17,570
19-Jun-02
31.36
30.30
30.35
20,921
-2.10%
19,463
20-Jun-02
30.54
29.60
29.70
20,762
-3.26%
23,442
21-Jun-02
29.70
28.75
28.95
39,212
-0.09%
16,154
24-Jun-02
30.00
28.10
29.60
37,186
-2.33%
19,023
25-Jun-02
30.19
28.70
28.90
29,769
-2.51%
27,138
26-Jun-02
29.91
27.42
29.50
45,000
5.36%
21,428
27-Jun-02
30.00
28.74
29.90
33,239
0.96%
17,620
28-Jun-02
30.25
29.02
29.05
32,465
-2.59%
13,752
1-Jul-02
29.54
28.25
28.45
26,966
-0.24%
18,256
2-Jul-02
28.51
27.41
28.10
31,548
0.09%
16,953
3-Jul-02
27.95
26.90
27.90
30,475
0.72%
12,881
5-Jul-02
29.75
28.50
29.69
19,258
0.32%
11,999
8-Jul-02
29.92
29.08
29.43
20,376
-2.85%
15,203
9-Jul-02
29.73
28.24
28.30
24,684
-2.87%
26,311
10-Jul-02
28.75
27.05
27.05
33,494
-0.45%
25,076
11-Jul-02
27.85
26.40
27.35
51,499
-0.11%
23,614
12-Jul-02
29.93
27.15
28.60
48,120
2.06%
16,467
15-Jul-02
28.52
25.25
28.25
37,507
-2.35%
16,692
16-Jul-02
28.15
27.32
27.55
35,835
-0.23%
24,761
17-Jul-02
28.49
27.45
28.25
38,287
-1.61%
23,325
18-Jul-02
28.64
27.51
27.70
27,972
-1.40%
24,475
19-Jul-02
27.70
26.25
26.52
36,109
1.30%
15,275
22-Jul-02
26.89
25.34
25.66
44,461
-3.18%
21,286
23-Jul-02
26.15
24.47
24.80
48,600
3.33%
23,329
24-Jul-02
26.75
23.02
26.53
62,395
-2.62%
14,593
25-Jul-02
27.20
25.85
26.65
39,860
0.60%
14,855
26-Jul-02
27.88
26.49
27.80
35,789
1.60%
13,354
29-Jul-02
30.45
28.84
30.45
45,172
-0.80%
14,196
30-Jul-02
31.76
29.64
31.60
43,502
-0.90%
12,560
31-Jul-02
32.20
30.24
32.20
45,184
-0.17%
14,946
1-Aug-02
32.29
31.25
31.40
32,958
-0.43%
17,083
2-Aug-02
31.24
29.09
29.50
38,481
-1.92%
15,676
5-Aug-02
29.69
28.27
28.30
27,420
1.79%
12,778
6-Aug-02
30.60
29.20
29.65
36,171
-2.55%
13,919
7-Aug-02
30.86
29.55
30.75
28,469
0.94%
15,836
8-Aug-02
32.20
30.61
31.95
33,182
0.47%
10,507
9-Aug-02
32.55
31.24
32.40
27,148
2.31%
13,597
12-Aug-02
32.40
31.45
32.25
20,815
0.43%
14,320
13-Aug-02
32.23
30.80
30.95
26,277
-2.23%
12,734
14-Aug-02
32.15
29.80
31.90
37,303
-1.50%
11,900
15-Aug-02
32.41
31.18
32.29
28,889
-1.01%
22,062
16-Aug-02
32.30
31.20
31.55
21,839
1.74%
17,260
19-Aug-02
32.89
31.50
32.89
24,067
-0.17%
18,486
20-Aug-02
32.74
31.90
32.25
20,366
2.13%
20,165
21-Aug-02
32.89
31.86
32.30
21,388
-2.88%
18,420
22-Aug-02
32.98
32.13
32.70
20,575
-2.07%
24,183
23-Aug-02
32.41
31.99
32.25
16,547
-0.78%
24,095
26-Aug-02
32.40
31.29
32.07
18,405
-10.67%
71,444
27-Aug-02
32.75
31.68
31.95
20,288
-3.70%
46,111
28-Aug-02
31.80
31.01
31.30
17,401
-3.99%
56,661
29-Aug-02
30.67
30.05
30.35
25,582
-6.55%
46,676
30-Aug-02
30.68
29.98
30.15
20,145
3.06%
85,889
3-Sep-02
29.52
28.44
28.46
30,160
12.46%
70,974
4-Sep-02
28.99
28.28
28.70
26,574
0.85%
44,048
5-Sep-02
28.84
27.94
28.00
25,023
-0.06%
26,488
6-Sep-02
28.90
28.25
28.30
18,102
1.32%
21,000
9-Sep-02
29.13
27.94
28.78
17,365
3.48%
32,471
10-Sep-02
29.60
28.63
29.08
20,361
1.18%
24,724
11-Sep-02
29.70
28.90
29.00
14,922
1.09%
22,364
12-Sep-02
28.82
27.85
28.00
20,251
0.26%
25,648
13-Sep-02
27.75
26.95
27.05
36,294
-1.99%
26,630
16-Sep-02
27.98
27.05
27.90
18,761
0.16%
22,852
17-Sep-02
28.94
27.51
27.70
25,050
-1.74%
15,740
18-Sep-02
27.90
26.90
27.35
25,913
0.05%
14,174
19-Sep-02
27.25
26.55
26.55
22,387
2.96%
17,994
20-Sep-02
26.90
26.02
26.75
40,942
2.74%
24,702
23-Sep-02
26.72
25.93
26.40
21,413
0.13%
22,116
24-Sep-02
26.40
25.55
25.90
29,298
-0.36%
12,874
25-Sep-02
27.18
26.13
27.00
32,598
-1.00%
16,597
26-Sep-02
28.01
25.79
26.39
56,588
-3.43%
21,690
27-Sep-02
25.30
24.34
24.47
55,036
0.27%
15,152
30-Sep-02
24.85
23.51
24.65
49,836
0.00%
16,373
1-Oct-02
26.20
24.60
26.20
40,119
0.97%
16,272
2-Oct-02
25.97
24.19
24.80
30,036
-0.90%
15,210
3-Oct-02
25.88
24.56
24.62
29,716
-0.51%
16,009
4-Oct-02
25.30
24.00
24.01
30,802
2.13%
22,510
7-Oct-02
24.46
22.84
22.95
38,573
2.67%
18,619
8-Oct-02
23.90
22.49
23.35
42,286
-3.73%
14,143
9-Oct-02
22.56
21.90
22.00
48,248
-2.91%
15,276
10-Oct-02
22.60
21.40
22.60
60,585
0.19%
15,930
11-Oct-02
24.91
23.44
24.21
59,970
4.12%
18,593
14-Oct-02
24.75
23.89
24.35
24,922
0.13%
13,969
15-Oct-02
26.27
25.30
26.20
44,052
2.13%
15,161
16-Oct-02
26.06
25.19
25.60
27,516
2.66%
16,800
17-Oct-02
26.95
26.40
26.89
25,830
-1.13%
15,284
18-Oct-02
26.89
26.09
26.65
21,456
2.54%
20,048
21-Oct-02
27.21
26.20
27.15
23,026
0.15%
11,800
22-Oct-02
27.07
26.50
27.07
21,412
-2.43%
19,891
23-Oct-02
27.00
26.10
26.90
26,630
2.87%
17,642
24-Oct-02
27.20
25.65
26.00
32,493
0.79%
14,243
25-Oct-02
26.45
25.77
26.24
23,676
1.64%
16,943
28-Oct-02
26.90
26.04
26.25
23,010
-1.68%
17,294
29-Oct-02
26.26
25.20
25.85
22,631
0.98%
14,190
30-Oct-02
25.80
24.90
25.15
33,492
-0.36%
14,339
31-Oct-02
25.65
25.04
25.25
26,814
-1.58%
12,022
1-Nov-02
26.00
24.96
26.00
22,739
1.41%
5,246
4-Nov-02
26.99
26.21
26.50
25,118
0.73%
12,607
5-Nov-02
26.60
26.05
26.50
18,511
-0.61%
14,035
6-Nov-02
26.98
25.95
26.60
27,103
-4.19%
23,775
7-Nov-02
26.61
25.75
26.11
22,929
0.97%
15,391
8-Nov-02
26.00
24.63
25.10
30,809
-3.10%
23,595
11-Nov-02
24.95
24.04
24.21
25,250
-4.10%
33,714
12-Nov-02
24.55
23.75
23.85
32,307
1.16%
29,177
13-Nov-02
24.30
23.46
24.09
27,841
0.54%
35,194
14-Nov-02
24.89
24.36
24.50
26,352
0.53%
19,368
15-Nov-02
24.02
23.49
23.86
35,890
-1.59%
16,374
18-Nov-02
24.62
23.60
23.60
28,108
-0.94%
20,747
19-Nov-02
24.00
23.20
23.90
30,603
-0.03%
20,719
20-Nov-02
24.80
23.76
24.80
33,298
0.71%
22,629
21-Nov-02
26.89
24.80
26.85
64,206
0.00%
26,103
22-Nov-02
26.75
26.34
26.45
27,473
1.62%
26,119
25-Nov-02
26.94
26.16
26.80
25,463
1.73%
26,716
26-Nov-02
26.79
26.27
26.35
25,035
3.71%
33,016
27-Nov-02
27.40
26.60
27.15
23,236
2.67%
27,305
29-Nov-02
27.39
27.01
27.12
12,273
0.15%
18,656
2-Dec-02
27.98
26.92
27.20
22,116
1.25%
30,676
3-Dec-02
27.19
26.54
26.75
19,631
-0.39%
5,570
4-Dec-02
27.20
26.43
26.52
24,661
-1.55%
14,955
5-Dec-02
26.91
25.75
25.80
18,213
0.99%
12,882
6-Dec-02
26.10
25.21
26.05
17,616
-0.54%
13,622
9-Dec-02
26.18
25.46
25.50
17,807
-1.60%
14,031
10-Dec-02
26.00
25.51
25.93
17,104
2.17%
17,693
11-Dec-02
26.72
25.55
26.14
20,218
-0.83%
17,498
12-Dec-02
26.28
25.68
25.90
15,490
0.84%
19,853
13-Dec-02
25.91
25.25
25.50
20,358
-3.88%
27,527
16-Dec-02
26.43
25.63
26.43
21,068
-1.04%
24,128
17-Dec-02
26.43
25.80
26.00
19,211
-1.03%
20,192
18-Dec-02
26.64
25.47
25.66
18,583
0.16%
14,738
19-Dec-02
25.85
25.10
25.40
20,960
-0.98%
16,802
20-Dec-02
26.00
25.55
25.95
31,926
-0.86%
20,833
23-Dec-02
26.00
25.47
25.73
20,382
2.14%
26,047
24-Dec-02
25.63
25.30
25.33
7,503
-2.56%
22,895
26-Dec-02
25.98
25.20
25.30
15,078
2.73%
22,560
27-Dec-02
25.30
24.54
24.70
18,600
-0.18%
18,037
30-Dec-02
24.75
24.20
24.50
22,055
-0.98%
17,172
31-Dec-02
24.59
24.10
24.35
21,183
-1.70%
22,502
2-Jan-03
25.60
24.55
25.48
21,814
-0.27%
19,385
3-Jan-03
25.48
25.01
25.40
15,026
1.89%
15,757
6-Jan-03
26.20
25.35
26.05
18,845
-0.29%
13,963
7-Jan-03
26.26
25.75
25.90
21,806
-4.43%
36,329
8-Jan-03
25.95
25.36
25.50
21,584
1.15%
62,346
9-Jan-03
25.95
25.63
25.90
19,371
0.73%
31,013
10-Jan-03
25.98
25.50
25.65
18,591
-0.81%
20,545
13-Jan-03
25.98
25.51
25.64
19,552
-5.02%
39,741
14-Jan-03
25.84
25.42
25.71
18,353
3.46%
44,376
15-Jan-03
25.94
25.18
25.19
20,564
2.07%
33,209
16-Jan-03
25.90
24.75
25.03
24,473
0.65%
23,954
17-Jan-03
25.56
24.30
24.88
25,293
0.13%
22,714
21-Jan-03
25.03
23.99
24.06
21,500
1.48%
15,769
22-Jan-03
24.07
23.51
23.55
24,849
-0.79%
16,330
23-Jan-03
24.23
23.62
23.95
21,980
1.60%
18,759
24-Jan-03
23.95
23.01
23.06
23,816
-0.26%
20,375
-2.34%
22,109
-1.91%
16,948
3.21%
22,008
-0.13%
27,637
1.52%
19,559
2.91%
24,431
-1.15%
18,784
0.00%
23,093
-0.65%
23,398
2.47%
20,118
1.90%
32,282
0.75%
23,794
2.59%
24,636
-1.44%
24,434
-0.85%
28,102
1.35%
23,442
-0.12%
19,768
-2.68%
23,575
1.02%
14,764
-0.54%
33,098
-0.72%
19,998
0.00%
17,870
-2.76%
27,497
-3.48%
50,303
1.12%
30,602
-2.19%
24,599
0.73%
20,011
0.38%
19,627
-0.13%
18,709
-0.27%
21,536
-0.54%
17,411
-0.94%
19,118
1.50%
20,530
-0.54%
14,824
-0.65%
17,163
-1.11%
17,161
2.06%
22,680
-9.27%
79,874
-0.59%
49,724
-5.07%
68,552
3.92%
44,635
1.66%
29,649
0.45%
27,241
-0.30%
19,681
-2.49%
19,806
-0.18%
19,485
-0.91%
21,744
-1.38%
27,672
-1.72%
23,183
-2.06%
22,624
2.27%
40,300
0.48%
25,796
-0.32%
19,587
0.32%
19,807
-2.30%
23,320
-1.03%
20,627
7.18%
33,876
-4.14%
32,919
-2.67%
26,257
0.65%
22,534
2.37%
29,672
-2.06%
29,631
3.46%
23,497
4.53%
32,674
-2.54%
20,308
-1.38%
19,864
-0.72%
18,914
3.23%
18,059
-1.06%
14,184
-1.69%
14,276
-2.03%
16,757
-0.64%
20,828
-0.19%
19,921
-3.31%
28,920
-0.20%
33,315
0.33%
23,873
-2.82%
21,379
3.07%
31,579
-0.83%
20,842
-1.84%
22,304
3.23%
28,133
-1.65%
20,832
-0.50%
34,148
2.73%
21,292
2.10%
21,798
-2.57%
20,921
-2.14%
20,762
-2.53%
39,212
2.25%
37,186
-2.36%
29,769
2.08%
45,000
1.36%
33,239
-2.84%
32,465
-2.07%
26,966
-1.23%
31,548
-0.71%
30,475
6.42%
19,258
-0.88%
20,376
-3.84%
24,684
-4.42%
33,494
1.11%
51,499
4.57%
48,120
-1.22%
37,507
-2.48%
35,835
2.54%
38,287
-1.95%
27,972
-4.26%
36,109
-3.24%
44,461
-3.35%
48,600
6.98%
62,395
0.45%
39,860
4.32%
35,789
9.53%
45,172
3.78%
43,502
1.90%
45,184
-2.48%
32,958
-6.05%
38,481
-4.07%
27,420
4.77%
36,171
3.71%
28,469
3.90%
33,182
1.41%
27,148
-0.46%
20,815
-4.03%
26,277
3.07%
37,303
1.22%
28,889
-2.29%
21,839
4.25%
24,067
-1.95%
20,366
0.16%
21,388
1.24%
20,575
-1.38%
16,547
-0.56%
18,405
-0.37%
20,288
-2.03%
17,401
-3.04%
25,582
-0.66%
20,145
-5.61%
30,160
0.84%
26,574
-2.44%
25,023
1.07%
18,102
1.70%
17,365
1.04%
20,361
-0.28%
14,922
-3.45%
20,251
-3.39%
36,294
3.14%
18,761
-0.72%
25,050
-1.26%
25,913
-2.93%
22,387
0.75%
40,942
-1.31%
21,413
-1.89%
29,298
4.25%
32,598
-2.26%
56,588
-7.28%
55,036
0.74%
49,836
6.29%
40,119
-5.34%
30,036
-0.73%
29,716
-2.48%
30,802
-4.41%
38,573
1.74%
42,286
-5.78%
48,248
2.73%
60,585
7.12%
59,970
0.58%
24,922
7.60%
44,052
-2.29%
27,516
5.04%
25,830
-0.89%
21,456
1.88%
23,026
-0.29%
21,412
-0.63%
26,630
-3.35%
32,493
0.92%
23,676
0.04%
23,010
-1.52%
22,631
-2.71%
33,492
0.40%
26,814
2.97%
22,739
1.92%
25,118
0.00%
18,511
0.38%
27,103
-1.84%
22,929
-3.87%
30,809
-3.55%
25,250
-1.49%
32,307
1.01%
27,841
1.70%
26,352
-2.61%
35,890
-1.09%
28,108
1.27%
30,603
3.77%
33,298
8.27%
64,206
-1.49%
27,473
1.32%
25,463
-1.68%
25,035
3.04%
23,236
-0.11%
12,273
0.29%
22,116
-1.65%
19,631
-0.86%
24,661
-2.71%
18,213
0.97%
17,616
-2.11%
17,807
1.69%
17,104
0.81%
20,218
-0.92%
15,490
-1.54%
20,358
3.65%
21,068
-1.63%
19,211
-1.31%
18,583
-1.01%
20,960
2.17%
31,926
-0.85%
20,382
-1.55%
7,503
-0.12%
15,078
-2.37%
18,600
-0.81%
22,055
-0.61%
21,183
4.64%
21,814
-0.31%
15,026
2.56%
18,845
-0.58%
21,806
-1.54%
21,584
1.57%
19,371
-0.97%
18,591
-0.04%
19,552
0.27%
18,353
-2.02%
20,564
-0.64%
24,473
-0.60%
25,293
-3.30%
21,500
-2.12%
24,849
1.70%
21,980
-3.72%
23,816
Plot Hi, Lo, Close (1, 2, 3)?
33.25
33.37
22-Nov-99
46.790
45.250
46.730
33.37
32.17
32.67
23-Nov-99
46.540
45.690
45.880
8-Feb-99
32.96
32.25
32.52
24-Nov-99
46.130
45.500
45.630 49.0
9-Feb-99
55.00
10-Feb-99
32.62
31.94
32.00
26-Nov-99
45.880
45.210
45.210
32.87
31.92
32.65
29-Nov-99
45.000
44.190
44.380
11-Feb-99
53.00
12-Feb-99
33.37
32.44
33.33
30-Nov-99
44.330
43.290
43.380 45.0
33.27
32.10
32.54
1-Dec-99
44.980
43.350
44.830
16-Feb-99
51.00
17-Feb-99
33.31
32.44
33.00
2-Dec-99
45.380
44.440
44.900
33.79
32.67
33.10
3-Dec-99
46.290
45.190
45.420 41.0
18-Feb-99
49.00
19-Feb-99
33.79
32.81
33.54
6-Dec-99
46.190
45.330
45.740
33.81
33.29
33.46
7-Dec-99
46.670
45.500
46.670
22-Feb-99
34.67
33.40
34.67
8-Dec-99
47.670
46.170
47.090
47.00
23-Feb-99
34.83
34.04
34.33
9-Dec-99
48.310
47.040
47.850
24-Feb-99
34.81
33.56
33.67
10-Dec-99
49.290
47.830
49.150 1.8
45.00
25-Feb-99
33.87
32.69
33.46
13-Dec-99
49.750
48.560
49.600
26-Feb-99
33.81
32.94
33.44
14-Dec-99
50.170
49.290
49.960
1-Mar-99
43.00
33.85
32.83
33.65
15-Dec-99
50.130
48.020
48.100 1.4
2-Mar-99
33.92
32.85
33.10
16-Dec-99
49.210
47.920
49.210
3-Mar-99
41.00
33.37
32.52
32.92
17-Dec-99
51.580
49.210
50.630
4-Mar-99
33.54
32.92
33.50
20-Dec-99
51.420
50.600
51.090 1.0
35.73
34.71
35.33
23-Dec-99
53.080
52.000
52.500
10-Mar-99
35.48
34.96
35.25
27-Dec-99
53.170
51.980
53.170
11-Mar-99
35.92
35.29
35.69
28-Dec-99
52.830
52.020
52.420
12-Mar-99
36.23
35.69
35.79
29-Dec-99
52.670
52.080
52.190
15-Mar-99
36.75
36.00
36.71
30-Dec-99
52.420
51.480
51.670
16-Mar-99
36.77
36.40
36.67
31-Dec-99
51.880
51.270
51.580
17-Mar-99
36.67
35.94
36.15
3-Jan-00
51.230
49.730
50.000
18-Mar-99
36.77
35.96
36.67
4-Jan-00
49.330
48.000
48.000
19-Mar-99
37.65
37.08
37.33
5-Jan-00
49.000
47.520
47.920
22-Mar-99
37.27
36.79
36.79
6-Jan-00
48.980
47.540
48.560
23-Mar-99
36.85
35.35
35.52
7-Jan-00
50.630
49.000
50.440
24-Mar-99
35.73
35.25
35.58
10-Jan-00
51.350
50.380
50.420
25-Mar-99
36.46
35.85
36.17
11-Jan-00
50.900
50.210
50.500
26-Mar-99
36.29
35.75
35.94
12-Jan-00
51.080
50.190
50.670
29-Mar-99
37.46
36.00
37.33
13-Jan-00
51.650
51.000
51.250
30-Mar-99
37.94
36.87
37.77
14-Jan-00
51.540
49.850
50.330
31-Mar-99
38.06
36.79
36.87
18-Jan-00
49.880
48.920
49.330
1-Apr-99
37.48
36.85
37.21
19-Jan-00
50.310
48.750
49.570
5-Apr-99
38.27
37.48
38.21
20-Jan-00
49.920
47.540
48.650
6-Apr-99
38.08
37.42
37.77
21-Jan-00
49.420
47.980
48.040
7-Apr-99
38.17
37.21
38.17
24-Jan-00
48.650
45.480
46.040
8-Apr-99
38.17
37.48
37.96
25-Jan-00
46.790
45.670
46.170
9-Apr-99
38.15
37.27
37.40
26-Jan-00
47.400
46.290
47.150
12-Apr-99
38.83
36.87
38.83
27-Jan-00
47.250
45.690
47.250
13-Apr-99
39.15
38.00
38.98
28-Jan-00
46.830
44.540
44.670
14-Apr-99
39.02
38.00
38.02
31-Jan-00
45.310
44.350
44.670
15-Apr-99
37.94
36.73
37.50
16-Apr-99
37.40
36.65
37.08
19-Apr-99
37.37
33.50
34.92
20-Apr-99
36.52
34.62
36.44
47.0
4-Feb
14-Feb
4-Feb
14-Feb
Ratios
2.0
25-Jan
6-Nov
43.0
25-Jan
52.630
9-Mar-99
51.0
15-Jan
52.600
15-Jan
51.710
5-Jan
53.040
51.080
5-Jan
22-Dec-99
52.750
55.0
Fibonacci
1.6
1.2
6-Nov
21-Dec-99
5-Jan-00
34.94
3-Jan-00
34.54
34.56
30-Dec-99
35.12
33.96
28-Dec-99
8-Mar-99
34.62
23-Dec-99
5-Mar-99
28-Jan-00
34.50
5-Feb-99
26-Jan-00
4-Feb-99
24-Jan-00
45.900 53.0
20-Jan-00
45.790
18-Jan-00
46.750
13-Jan-00
19-Nov-99
7-Jan-00
34.29
Plot Date
11-Jan-00
33.79
21-Dec-99
34.90
17-Dec-99
3-Feb-99
15-Dec-99
46.460
9-Dec-99
45.900
13-Dec-99
46.980
7-Dec-99
18-Nov-99
3-Dec-99
34.00
1-Dec-99
33.23
29-Nov-99
34.10
24-Nov-99
2-Feb-99
22-Nov-99
Close
18-Nov-99
Low
26-Dec
Closes
High
Charts cover 74 days
26-Dec
Lows
Date
16-Dec
Highs
16-Dec
6-Dec
6-Dec
26-Nov
GE
26-Nov
Wave #s
16-Nov
25
Choose Wave #
16-Nov
Back how many points?
49
21-Apr-99
37.85
36.17
37.85
22-Apr-99
38.29
37.19
37.75
23-Apr-99
38.12
37.42
37.62
26-Apr-99
37.83
37.08
37.83
27-Apr-99
38.31
37.10
37.50
28-Apr-99
37.62
36.87
37.17
29-Apr-99
37.15
35.37
35.87
30-Apr-99
36.75
34.56
35.12
3-May-99
35.37
34.42
35.21
4-May-99
35.19
34.46
34.98
5-May-99
36.54
34.98
36.33
6-May-99
36.96
35.37
36.08
7-May-99
36.83
36.12
36.65
10-May-99
36.96
36.02
36.25
11-May-99
37.25
36.25
36.98
12-May-99
36.90
36.08
36.73
13-May-99
37.10
36.33
36.44
14-May-99
35.96
34.96
35.31
17-May-99
35.56
34.85
35.42
18-May-99
35.46
34.19
34.75
19-May-99
36.08
35.08
36.00
20-May-99
36.44
35.40
35.48
21-May-99
35.75
34.67
34.71
24-May-99
35.15
34.19
34.50
25-May-99
35.00
34.02
34.12
26-May-99
34.52
33.83
34.37
27-May-99
34.33
33.42
33.56
28-May-99
34.73
33.46
33.90
1-Jun-99
34.52
33.58
34.19
2-Jun-99
34.31
33.42
34.02
3-Jun-99
34.50
34.02
34.29
4-Jun-99
35.00
34.25
34.96
7-Jun-99
35.08
34.48
34.81
8-Jun-99
34.65
33.92
34.12
9-Jun-99
34.31
34.00
34.23
10-Jun-99
34.02
33.27
33.67
11-Jun-99
34.21
33.40
33.78
14-Jun-99
34.67
33.67
34.58
15-Jun-99
35.19
34.33
34.73
16-Jun-99
35.92
35.02
35.60
17-Jun-99
36.23
35.40
36.15
18-Jun-99
36.15
35.75
35.85
21-Jun-99
35.90
35.00
35.19
22-Jun-99
35.62
35.00
35.29
23-Jun-99
35.42
34.60
35.27
24-Jun-99
35.75
34.40
35.58
25-Jun-99
35.81
34.60
34.81
28-Jun-99
35.54
35.06
35.40
29-Jun-99
36.56
35.37
36.56
30-Jun-99
37.67
35.75
37.67
1-Jul-99
37.44
36.94
37.17
2-Jul-99
37.65
37.06
37.56
6-Jul-99
38.33
37.29
37.98
7-Jul-99
39.58
38.04
39.31
8-Jul-99
39.35
38.46
39.00
9-Jul-99
39.29
38.65
39.04
12-Jul-99
39.10
38.23
38.46
13-Jul-99
38.60
38.06
38.52
14-Jul-99
38.79
38.21
38.60
15-Jul-99
39.19
38.75
39.19
16-Jul-99
39.67
39.06
39.62
19-Jul-99
40.00
39.33
40.00
20-Jul-99
39.85
39.10
39.19
21-Jul-99
39.29
38.71
38.98
22-Jul-99
39.27
38.15
38.33
23-Jul-99
38.69
37.98
38.40
26-Jul-99
38.60
37.94
38.00
27-Jul-99
38.96
37.94
38.75
28-Jul-99
38.67
37.92
38.00
29-Jul-99
37.67
36.69
37.33
30-Jul-99
37.44
36.23
36.33
2-Aug-99
36.65
35.87
35.96
3-Aug-99
36.31
35.54
35.96
4-Aug-99
36.65
35.54
35.58
5-Aug-99
36.56
35.00
36.52
6-Aug-99
36.31
35.37
35.67
9-Aug-99
35.62
34.96
35.02
10-Aug-99
35.33
34.19
34.96
11-Aug-99
35.67
35.02
35.35
12-Aug-99
35.54
35.02
35.02
13-Aug-99
36.15
35.33
35.92
16-Aug-99
36.60
36.06
36.60
17-Aug-99
37.23
36.65
37.15
18-Aug-99
37.52
36.98
37.23
19-Aug-99
37.04
36.56
37.00
20-Aug-99
37.65
36.92
37.60
23-Aug-99
38.85
37.67
38.85
24-Aug-99
39.29
38.52
38.87
25-Aug-99
39.90
38.96
39.77
26-Aug-99
39.83
39.48
39.65
27-Aug-99
39.65
38.79
38.85
30-Aug-99
38.83
38.00
38.08
31-Aug-99
38.42
37.33
37.44
1-Sep-99
37.92
37.31
37.90
2-Sep-99
37.81
37.12
37.65
3-Sep-99
38.96
37.79
38.80
7-Sep-99
39.94
39.19
39.94
8-Sep-99
40.33
39.58
40.29
9-Sep-99
40.31
39.33
39.92
10-Sep-99
40.29
39.56
39.73
13-Sep-99
39.60
39.21
39.52
14-Sep-99
39.31
38.60
38.92
15-Sep-99
39.56
38.65
38.67
16-Sep-99
39.27
38.37
39.08
17-Sep-99
40.00
39.37
40.00
20-Sep-99
40.83
40.10
40.67
21-Sep-99
40.37
39.35
39.75
22-Sep-99
39.96
39.12
39.67
23-Sep-99
39.98
38.85
38.92
24-Sep-99
39.58
38.54
39.33
27-Sep-99
40.35
39.56
40.00
28-Sep-99
39.92
38.42
39.46
29-Sep-99
39.65
38.79
38.81
30-Sep-99
39.98
38.46
39.52
116
1-Oct-99
39.37
38.79
39.12
4-Oct-99
40.02
39.40
40.02
5-Oct-99
40.92
39.77
40.31
6-Oct-99
41.33
40.37
41.23
7-Oct-99
41.40
40.52
40.62
8-Oct-99
41.73
40.54
41.58
11-Oct-99
41.48
41.04
41.04
12-Oct-99
40.94
40.29
40.46
13-Oct-99
40.50
39.71
39.85
14-Oct-99
40.08
39.04
40.04
15-Oct-99
39.33
38.50
38.58
18-Oct-99
39.21
38.21
39.21
19-Oct-99
40.12
39.31
39.35
20-Oct-99
40.65
39.52
40.54
21-Oct-99
41.21
39.67
41.08
22-Oct-99
42.06
41.15
41.87
25-Oct-99
41.98
41.21
41.75
26-Oct-99
42.42
41.65
41.87
27-Oct-99
42.81
41.77
42.81
28-Oct-99
44.60
43.17
44.33
29-Oct-99
45.44
44.52
45.17
1-Nov-99
44.79
43.08
43.13
2-Nov-99
44.38
42.73
43.00
3-Nov-99
44.31
43.33
43.79
4-Nov-99
44.52
43.50
43.96
5-Nov-99
44.94
44.40
44.58
8-Nov-99
44.90
44.27
44.67
9-Nov-99
44.85
44.17
44.46
10-Nov-99
44.77
43.94
44.67
11-Nov-99
44.85
44.42
44.67
12-Nov-99
45.27
44.42
45.13
15-Nov-99
45.46
44.73
45.17
16-Nov-99
46.56
45.00
46.54
17-Nov-99
47.10
46.02
47.06
18-Nov-99
46.98
45.90
46.46
19-Nov-99
46.75
45.79
45.90
22-Nov-99
46.79
45.25
46.73
23-Nov-99
46.54
45.69
45.88
24-Nov-99
46.13
45.50
45.63
26-Nov-99
45.88
45.21
45.21
29-Nov-99
45.00
44.19
44.38
30-Nov-99
44.33
43.29
43.38
1-Dec-99
44.98
43.35
44.83
2-Dec-99
45.38
44.44
44.90
3-Dec-99
46.29
45.19
45.42
6-Dec-99
46.19
45.33
45.74
7-Dec-99
46.67
45.50
46.67
8-Dec-99
47.67
46.17
47.09
9-Dec-99
48.31
47.04
47.85
10-Dec-99
49.29
47.83
49.15
13-Dec-99
49.75
48.56
49.60
14-Dec-99
50.17
49.29
49.96
15-Dec-99
50.13
48.02
48.10
16-Dec-99
49.21
47.92
49.21
17-Dec-99
51.58
49.21
50.63
20-Dec-99
51.42
50.60
51.09
21-Dec-99
52.75
51.08
52.60
22-Dec-99
53.04
51.71
52.63
23-Dec-99
53.08
52.00
52.50
27-Dec-99
53.17
51.98
53.17
28-Dec-99
52.83
52.02
52.42
29-Dec-99
52.67
52.08
52.19
30-Dec-99
52.42
51.48
51.67
31-Dec-99
51.88
51.27
51.58
3-Jan-00
51.23
49.73
50.00
4-Jan-00
49.33
48.00
48.00
5-Jan-00
49.00
47.52
47.92
6-Jan-00
48.98
47.54
48.56
7-Jan-00
50.63
49.00
50.44
10-Jan-00
51.35
50.38
50.42
11-Jan-00
50.90
50.21
50.50
12-Jan-00
51.08
50.19
50.67
13-Jan-00
51.65
51.00
51.25
14-Jan-00
51.54
49.85
50.33
18-Jan-00
49.88
48.92
49.33
19-Jan-00
50.31
48.75
49.57
20-Jan-00
49.92
47.54
48.65
21-Jan-00
49.42
47.98
48.04
24-Jan-00
48.65
45.48
46.04
25-Jan-00
46.79
45.67
46.17
26-Jan-00
47.40
46.29
47.15
27-Jan-00
47.25
45.69
47.25
28-Jan-00
46.83
44.54
44.67
31-Jan-00
45.31
44.35
44.67
1-Feb-00
45.67
44.67
45.33
2-Feb-00
45.88
44.69
44.69
3-Feb-00
46.60
45.08
46.42
4-Feb-00
47.71
46.83
47.19
7-Feb-00
47.25
45.29
45.50
8-Feb-00
46.15
45.50
45.69
9-Feb-00
45.90
44.69
44.69
10-Feb-00
45.65
44.38
45.15
11-Feb-00
45.77
44.52
44.58
14-Feb-00
45.31
44.52
44.79
15-Feb-00
46.33
44.65
45.83
16-Feb-00
45.65
44.79
45.22
17-Feb-00
45.21
43.33
43.67
18-Feb-00
43.98
41.65
41.71
22-Feb-00
43.33
41.69
43.21
23-Feb-00
44.31
42.79
43.50
24-Feb-00
44.31
42.02
43.67
25-Feb-00
43.65
41.90
42.04
28-Feb-00
44.08
42.00
43.15
29-Feb-00
44.67
43.38
44.13
1-Mar-00
44.63
43.58
43.79
2-Mar-00
45.38
43.63
45.08
3-Mar-00
46.83
45.69
46.46
6-Mar-00
46.50
44.88
45.81
7-Mar-00
45.79
43.21
43.31
8-Mar-00
44.15
43.02
43.44
9-Mar-00
44.00
42.40
43.00
10-Mar-00
44.69
43.33
43.90
13-Mar-00
43.50
42.54
43.15
14-Mar-00
43.25
42.27
42.33
228
15-Mar-00
44.90
42.08
44.52
16-Mar-00
46.48
44.50
46.33
17-Mar-00
47.15
45.73
46.63
20-Mar-00
47.25
45.88
46.98
21-Mar-00
50.48
46.02
50.17
22-Mar-00
50.65
49.54
50.29
23-Mar-00
53.33
50.31
53.33
24-Mar-00
53.25
51.98
53.02
27-Mar-00
52.92
52.08
52.65
28-Mar-00
52.88
52.00
52.00
29-Mar-00
54.96
52.46
54.33
30-Mar-00
54.17
52.52
52.92
31-Mar-00
53.29
51.58
51.88
3-Apr-00
53.67
51.67
53.67
4-Apr-00
52.96
49.04
51.33
5-Apr-00
51.67
50.23
51.10
6-Apr-00
52.56
51.35
52.29
7-Apr-00
53.27
52.06
52.94
10-Apr-00
53.67
52.63
53.15
11-Apr-00
54.63
52.54
53.88
12-Apr-00
54.42
52.00
52.25
13-Apr-00
52.48
50.00
50.17
14-Apr-00
50.04
47.69
48.58
17-Apr-00
51.08
47.96
50.67
18-Apr-00
52.65
50.65
52.17
19-Apr-00
52.27
51.38
51.83
20-Apr-00
52.83
51.83
52.83
24-Apr-00
54.65
52.10
54.02
25-Apr-00
55.44
53.63
55.33
26-Apr-00
55.98
53.77
54.42
27-Apr-00
53.98
52.73
53.83
28-Apr-00
54.00
52.19
52.42
1-May-00
54.00
52.58
53.13
2-May-00
53.94
52.73
53.69
3-May-00
53.33
51.52
52.02
4-May-00
52.50
50.92
51.33
5-May-00
53.33
51.17
52.67
8-May-00
52.88
51.63
52.44
9-May-00
52.69
50.88
52.13
10-May-00
52.06
50.06
50.63
11-May-00
52.38
50.75
50.94
12-May-00
52.63
50.69
52.25
15-May-00
54.44
52.25
54.00
16-May-00
55.19
54.00
54.25
17-May-00
54.38
53.13
53.63
18-May-00
54.38
52.88
53.13
19-May-00
52.69
51.00
51.88
22-May-00
51.88
48.75
50.00
23-May-00
50.00
48.94
50.00
24-May-00
51.25
49.00
50.75
25-May-00
51.81
49.75
50.75
26-May-00
50.94
49.31
49.56
30-May-00
51.50
49.38
51.25
31-May-00
53.31
51.50
52.63
1-Jun-00
53.38
50.75
52.38
2-Jun-00
54.00
51.75
52.75
5-Jun-00
52.25
51.06
51.56
311
6-Jun-00
51.81
50.56
51.19
7-Jun-00
52.44
51.00
51.38
8-Jun-00
51.63
50.50
50.88
9-Jun-00
51.25
49.25
49.88
12-Jun-00
50.13
48.44
49.88
13-Jun-00
51.56
49.75
51.19
14-Jun-00
51.81
50.31
51.00
15-Jun-00
52.00
50.00
51.88
16-Jun-00
52.19
51.05
51.13
19-Jun-00
51.75
50.00
50.25
20-Jun-00
51.94
50.13
51.00
21-Jun-00
50.38
49.19
49.44
22-Jun-00
50.00
47.94
48.75
23-Jun-00
49.88
48.56
49.88
26-Jun-00
50.06
49.06
49.94
27-Jun-00
50.31
49.06
49.25
28-Jun-00
50.81
49.56
50.55
29-Jun-00
50.50
49.31
49.75
30-Jun-00
53.11
49.06
53.00
3-Jul-00
52.50
51.38
52.00
5-Jul-00
52.25
49.50
49.94
6-Jul-00
51.00
49.81
50.19
7-Jul-00
51.50
50.31
51.31
10-Jul-00
52.63
51.13
52.44
11-Jul-00
53.38
52.06
52.25
12-Jul-00
53.88
52.25
53.75
13-Jul-00
54.00
51.94
52.50
14-Jul-00
52.50
51.50
51.50
17-Jul-00
54.44
51.56
53.69
18-Jul-00
53.75
52.25
52.25
19-Jul-00
53.31
52.56
52.75
20-Jul-00
54.75
52.81
54.31
21-Jul-00
54.75
53.63
54.13
24-Jul-00
54.63
53.63
54.00
25-Jul-00
54.19
53.50
53.56
26-Jul-00
53.94
52.13
52.13
27-Jul-00
53.06
52.25
52.50
28-Jul-00
52.63
50.38
50.94
31-Jul-00
52.88
51.44
51.69
1-Aug-00
52.88
51.81
52.75
2-Aug-00
52.81
51.50
52.00
3-Aug-00
53.88
51.88
52.88
4-Aug-00
53.50
51.19
53.38
7-Aug-00
53.63
52.13
52.63
8-Aug-00
53.81
52.00
53.75
9-Aug-00
56.19
53.63
55.94
10-Aug-00
57.19
55.50
57.00
11-Aug-00
57.38
55.75
56.56
14-Aug-00
57.19
55.81
57.00
15-Aug-00
57.38
56.19
57.25
16-Aug-00
57.25
56.19
56.81
17-Aug-00
57.25
56.00
56.69
18-Aug-00
56.50
55.75
56.19
21-Aug-00
57.06
56.13
56.56
22-Aug-00
56.94
56.06
56.25
23-Aug-00
58.06
56.13
57.94
24-Aug-00
59.56
57.75
58.94
25-Aug-00
59.56
58.88
59.25
28-Aug-00
60.50
59.44
60.00
29-Aug-00
59.94
59.19
59.88
30-Aug-00
59.31
57.13
57.50
31-Aug-00
59.31
57.19
58.63
1-Sep-00
59.69
57.81
58.50
5-Sep-00
58.94
57.81
57.81
6-Sep-00
59.25
58.50
59.00
7-Sep-00
59.19
58.19
59.00
8-Sep-00
60.00
58.25
59.88
11-Sep-00
60.06
58.69
59.69
12-Sep-00
59.75
58.94
59.06
13-Sep-00
59.63
58.56
59.06
14-Sep-00
59.38
58.31
59.00
15-Sep-00
58.63
56.38
56.75
18-Sep-00
58.38
56.63
57.50
19-Sep-00
57.94
56.63
57.00
20-Sep-00
57.06
55.00
56.63
21-Sep-00
57.88
55.56
56.25
22-Sep-00
58.00
55.13
57.31
25-Sep-00
58.31
56.88
58.06
26-Sep-00
58.81
57.06
58.00
27-Sep-00
59.50
57.81
59.44
28-Sep-00
59.75
58.63
59.00
29-Sep-00
58.88
57.69
57.81
2-Oct-00
58.88
57.75
58.50
3-Oct-00
59.88
58.50
59.06
4-Oct-00
59.75
58.63
58.88
5-Oct-00
59.94
58.75
59.75
6-Oct-00
59.94
57.81
59.44
9-Oct-00
59.81
58.44
58.50
10-Oct-00
59.19
57.56
58.06
11-Oct-00
57.69
55.31
56.63
12-Oct-00
57.13
54.00
54.50
13-Oct-00
57.63
54.50
57.00
16-Oct-00
57.88
56.63
57.75
17-Oct-00
57.69
54.94
55.63
18-Oct-00
55.81
52.88
55.50
19-Oct-00
55.94
54.75
55.63
20-Oct-00
55.25
51.63
52.13
23-Oct-00
52.00
49.00
49.75
24-Oct-00
53.38
50.06
53.38
25-Oct-00
53.88
52.13
52.94
26-Oct-00
53.38
51.38
52.13
27-Oct-00
53.19
51.81
52.25
30-Oct-00
54.00
52.25
54.00
31-Oct-00
54.94
53.81
54.81
1-Nov-00
54.94
53.88
54.44
2-Nov-00
55.00
53.50
53.69
3-Nov-00
53.88
52.94
53.31
6-Nov-00
54.56
53.31
54.50
7-Nov-00
55.06
54.25
54.94
8-Nov-00
55.25
54.13
54.56
9-Nov-00
54.88
53.13
54.56
10-Nov-00
54.94
53.25
53.88
13-Nov-00
53.25
50.50
51.44
14-Nov-00
53.13
51.25
52.75
398
15-Nov-00
53.06
51.56
52.50
16-Nov-00
53.56
52.06
52.63
17-Nov-00
53.44
51.19
51.88
20-Nov-00
51.94
49.88
50.06
21-Nov-00
51.56
50.06
50.75
22-Nov-00
50.06
48.38
48.56
24-Nov-00
49.81
49.06
49.38
27-Nov-00
50.81
49.13
49.13
28-Nov-00
50.47
48.75
49.81
29-Nov-00
50.94
49.00
49.69
30-Nov-00
50.06
47.94
49.56
1-Dec-00
51.44
50.31
51.00
4-Dec-00
51.88
50.81
51.63
5-Dec-00
54.50
51.63
54.13
6-Dec-00
54.13
52.88
53.94
7-Dec-00
54.13
53.13
53.50
8-Dec-00
55.56
54.31
55.19
11-Dec-00
56.19
54.38
55.31
12-Dec-00
55.06
52.31
52.81
13-Dec-00
53.63
52.75
53.00
14-Dec-00
52.81
51.44
51.44
15-Dec-00
51.25
49.25
49.81
18-Dec-00
51.44
50.50
51.00
19-Dec-00
51.44
50.13
50.13
20-Dec-00
49.44
47.44
47.44
21-Dec-00
48.50
47.19
47.88
22-Dec-00
49.38
47.88
48.88
26-Dec-00
49.44
48.06
49.31
27-Dec-00
49.75
48.19
48.19
28-Dec-00
49.19
47.63
48.44
29-Dec-00
48.81
47.63
47.94
2-Jan-01
46.88
42.63
43.75
3-Jan-01
47.94
43.81
47.81
4-Jan-01
48.75
47.13
48.06
5-Jan-01
47.81
46.13
47.31
8-Jan-01
47.25
44.63
45.56
9-Jan-01
46.25
43.75
44.63
10-Jan-01
45.13
43.19
44.69
11-Jan-01
47.00
45.25
46.56
12-Jan-01
46.94
45.00
45.69
16-Jan-01
47.56
45.63
47.38
17-Jan-01
48.50
46.44
46.69
18-Jan-01
48.06
46.63
47.63
19-Jan-01
48.13
46.63
47.00
22-Jan-01
47.38
45.44
45.75
23-Jan-01
47.13
46.13
46.69
24-Jan-01
47.19
45.81
46.31
25-Jan-01
47.19
45.81
45.94
26-Jan-01
46.81
44.56
44.63
29-Jan-01
46.25
44.00
44.38
30-Jan-01
46.27
44.42
46.25
31-Jan-01
46.95
45.56
45.98
1-Feb-01
46.73
45.90
46.23
2-Feb-01
46.90
45.85
46.28
5-Feb-01
48.10
46.05
47.85
6-Feb-01
48.09
47.20
47.60
7-Feb-01
47.80
46.62
46.95
471
8-Feb-01
48.15
47.03
47.14
9-Feb-01
47.15
45.39
45.66
12-Feb-01
47.82
45.66
47.51
13-Feb-01
47.99
47.13
47.16
14-Feb-01
47.19
46.12
46.26
15-Feb-01
48.10
46.15
47.98
16-Feb-01
47.33
46.26
47.00
20-Feb-01
48.31
47.17
47.69
21-Feb-01
48.45
47.22
47.30
22-Feb-01
47.50
46.06
47.10
23-Feb-01
47.00
45.02
46.18
26-Feb-01
48.01
46.20
47.98
27-Feb-01
48.00
47.00
48.00
28-Feb-01
48.24
45.60
46.50
1-Mar-01
46.07
44.91
45.91
2-Mar-01
45.66
44.52
44.57
5-Mar-01
45.36
44.60
45.08
6-Mar-01
46.60
45.32
45.42
7-Mar-01
46.26
45.47
45.98
8-Mar-01
46.36
45.00
45.87
9-Mar-01
45.37
43.45
43.81
12-Mar-01
43.30
38.60
39.60
13-Mar-01
42.50
40.75
42.33
14-Mar-01
42.25
40.10
41.03
15-Mar-01
41.85
40.70
41.08
16-Mar-01
41.75
40.10
40.60
19-Mar-01
41.62
40.15
41.10
20-Mar-01
42.10
40.00
40.05
21-Mar-01
40.60
38.87
39.00
22-Mar-01
38.81
36.42
37.70
23-Mar-01
39.99
38.15
39.99
26-Mar-01
41.00
40.05
40.23
27-Mar-01
42.24
40.55
41.91
28-Mar-01
41.60
40.80
41.55
29-Mar-01
41.48
40.70
41.40
30-Mar-01
41.92
41.22
41.86
2-Apr-01
42.65
40.88
41.80
3-Apr-01
41.59
39.26
39.68
4-Apr-01
40.90
39.04
39.60
5-Apr-01
42.25
40.60
42.10
6-Apr-01
41.70
40.35
41.17
9-Apr-01
42.40
41.22
42.00
10-Apr-01
45.53
42.60
43.83
11-Apr-01
44.50
42.75
43.27
12-Apr-01
44.70
43.22
44.70
16-Apr-01
44.75
43.91
44.65
17-Apr-01
45.49
43.99
45.46
18-Apr-01
47.96
45.52
47.89
19-Apr-01
48.55
47.33
48.51
20-Apr-01
48.51
47.50
48.10
23-Apr-01
47.76
46.88
47.20
24-Apr-01
47.80
45.89
45.99
25-Apr-01
48.48
46.40
47.81
26-Apr-01
49.39
48.49
49.30
27-Apr-01
49.95
48.29
49.95
30-Apr-01
50.01
48.01
48.53
1-May-01
48.95
47.80
48.91
523
2-May-01
49.44
48.12
49.10
3-May-01
49.11
48.01
48.50
4-May-01
49.98
47.51
49.93
7-May-01
50.00
49.48
49.96
8-May-01
50.00
48.71
49.48
9-May-01
50.40
48.76
49.43
10-May-01
50.20
49.41
49.83
11-May-01
50.00
48.51
49.01
14-May-01
49.99
48.79
49.73
15-May-01
50.36
49.30
50.15
16-May-01
52.25
49.65
52.21
17-May-01
52.63
51.70
52.11
18-May-01
52.99
51.94
52.99
21-May-01
53.55
52.70
53.40
22-May-01
53.29
51.70
52.68
23-May-01
52.83
51.19
51.35
24-May-01
51.93
50.75
51.40
25-May-01
51.20
49.55
49.95
29-May-01
50.55
49.65
49.67
30-May-01
50.05
49.00
49.02
31-May-01
49.65
48.75
49.00
1-Jun-01
49.41
48.00
49.00
4-Jun-01
49.62
48.91
49.45
5-Jun-01
49.35
48.62
49.18
6-Jun-01
49.29
48.41
48.75
7-Jun-01
48.98
48.17
48.91
8-Jun-01
48.84
47.79
48.14
11-Jun-01
48.95
47.22
47.40
12-Jun-01
49.27
46.26
48.77
13-Jun-01
49.29
47.70
47.85
14-Jun-01
50.21
47.85
48.86
15-Jun-01
49.35
48.00
48.81
18-Jun-01
49.72
48.54
49.00
19-Jun-01
49.98
48.75
48.87
20-Jun-01
50.85
48.57
50.77
21-Jun-01
52.42
50.38
51.25
22-Jun-01
52.43
51.09
51.86
25-Jun-01
52.61
50.15
50.25
26-Jun-01
49.97
48.78
48.79
27-Jun-01
49.10
47.74
48.26
28-Jun-01
49.45
47.39
48.87
29-Jun-01
51.09
48.48
49.00
2-Jul-01
50.20
48.88
50.20
3-Jul-01
49.90
49.26
49.51
5-Jul-01
49.40
48.40
48.47
6-Jul-01
48.23
46.60
46.89
9-Jul-01
47.13
46.30
46.85
10-Jul-01
47.24
45.69
45.76
11-Jul-01
45.94
44.30
44.61
12-Jul-01
47.20
44.90
47.00
13-Jul-01
47.75
46.14
47.45
16-Jul-01
47.50
45.78
46.22
17-Jul-01
46.52
45.40
46.11
18-Jul-01
46.25
45.40
46.15
19-Jul-01
47.45
46.03
46.48
20-Jul-01
46.95
46.18
46.63
23-Jul-01
46.62
45.20
45.30
581
24-Jul-01
45.55
43.25
44.00
25-Jul-01
44.91
43.15
43.80
26-Jul-01
44.10
43.25
43.75
27-Jul-01
44.85
43.85
44.65
30-Jul-01
44.90
43.40
43.60
31-Jul-01
44.25
42.99
43.50
1-Aug-01
43.53
42.40
42.80
2-Aug-01
43.18
42.10
42.20
3-Aug-01
42.80
41.90
42.75
6-Aug-01
42.51
41.28
41.39
7-Aug-01
42.85
41.26
42.77
8-Aug-01
42.50
41.50
41.65
9-Aug-01
42.25
41.30
41.90
10-Aug-01
42.81
41.39
42.57
13-Aug-01
43.11
42.02
42.23
14-Aug-01
42.75
41.70
41.85
15-Aug-01
42.31
41.71
41.78
16-Aug-01
41.90
41.00
41.60
17-Aug-01
41.40
40.35
40.80
20-Aug-01
41.90
40.41
41.53
21-Aug-01
41.83
40.40
40.47
22-Aug-01
41.30
40.29
40.85
23-Aug-01
41.31
40.61
41.04
24-Aug-01
42.26
41.01
41.99
27-Aug-01
42.56
41.65
42.17
28-Aug-01
42.30
41.15
41.23
29-Aug-01
41.65
40.61
40.61
30-Aug-01
41.50
39.84
40.20
31-Aug-01
41.20
40.07
40.90
4-Sep-01
42.17
40.35
40.83
5-Sep-01
41.99
40.50
41.70
6-Sep-01
41.52
40.41
40.50
7-Sep-01
40.30
39.34
39.66
10-Sep-01
40.16
38.95
39.35
17-Sep-01
37.20
34.50
35.15
18-Sep-01
36.20
33.56
33.85
19-Sep-01
34.65
31.00
32.50
20-Sep-01
31.53
30.37
30.37
21-Sep-01
32.51
28.50
31.30
24-Sep-01
35.47
32.75
35.20
25-Sep-01
36.13
34.67
35.50
26-Sep-01
36.00
35.00
35.48
27-Sep-01
36.00
35.02
35.95
28-Sep-01
37.30
36.02
37.20
1-Oct-01
37.76
37.05
37.64
2-Oct-01
38.11
36.69
38.05
3-Oct-01
38.47
37.40
38.15
4-Oct-01
38.70
37.10
37.39
5-Oct-01
37.69
36.21
37.45
8-Oct-01
37.25
36.25
36.80
9-Oct-01
37.17
36.41
36.82
10-Oct-01
38.14
36.51
37.91
11-Oct-01
39.49
38.30
38.95
12-Oct-01
39.14
37.51
39.00
15-Oct-01
39.08
38.06
38.86
16-Oct-01
39.25
38.10
38.47
17-Oct-01
38.76
37.02
37.15
18-Oct-01
37.50
36.85
37.25
19-Oct-01
37.40
36.54
37.25
22-Oct-01
37.80
37.01
37.61
23-Oct-01
38.05
36.92
37.27
24-Oct-01
37.90
36.90
37.08
25-Oct-01
37.96
36.04
37.87
26-Oct-01
38.98
37.60
38.88
29-Oct-01
38.75
37.35
37.43
30-Oct-01
36.98
36.32
36.34
31-Oct-01
37.15
36.25
36.41
1-Nov-01
38.23
36.05
37.91
2-Nov-01
38.40
37.08
37.96
5-Nov-01
39.10
38.44
38.77
6-Nov-01
39.98
38.45
39.80
7-Nov-01
39.96
39.09
39.35
8-Nov-01
40.47
39.45
40.35
9-Nov-01
40.48
39.84
40.41
12-Nov-01
40.15
38.61
39.43
13-Nov-01
40.59
39.80
40.56
14-Nov-01
41.40
40.51
40.88
15-Nov-01
41.60
40.80
41.55
16-Nov-01
41.55
40.26
40.85
19-Nov-01
41.58
40.70
41.25
20-Nov-01
41.77
40.80
41.10
21-Nov-01
41.20
40.16
40.45
23-Nov-01
41.15
40.55
41.02
26-Nov-01
41.72
41.00
41.32
27-Nov-01
41.78
40.63
41.07
28-Nov-01
41.00
39.14
39.35
29-Nov-01
39.79
39.14
39.73
30-Nov-01
39.88
38.45
38.50
3-Dec-01
38.40
36.61
36.92
4-Dec-01
38.21
37.00
37.35
5-Dec-01
38.26
37.11
37.55
6-Dec-01
38.39
37.55
37.75
7-Dec-01
37.76
37.05
37.15
10-Dec-01
38.15
36.65
36.80
11-Dec-01
37.50
36.44
36.79
12-Dec-01
37.46
36.21
37.05
13-Dec-01
37.90
36.55
37.05
14-Dec-01
37.99
36.45
37.65
17-Dec-01
38.85
37.70
38.30
18-Dec-01
40.10
39.35
39.72
19-Dec-01
40.98
39.50
40.78
20-Dec-01
41.16
40.63
40.84
21-Dec-01
41.39
40.95
41.35
24-Dec-01
41.39
41.00
41.19
26-Dec-01
41.28
40.55
40.55
27-Dec-01
40.95
40.32
40.95
28-Dec-01
41.12
40.42
40.73
31-Dec-01
40.80
40.03
40.08
2-Jan-02
40.95
40.05
40.95
3-Jan-02
40.92
40.15
40.61
4-Jan-02
41.34
40.28
40.95
7-Jan-02
40.85
39.10
39.36
8-Jan-02
40.01
38.60
38.95
9-Jan-02
39.60
38.19
38.55
702
727
10-Jan-02
38.90
38.40
38.61
11-Jan-02
39.15
38.16
38.23
14-Jan-02
38.45
37.78
37.90
15-Jan-02
38.99
37.57
38.71
16-Jan-02
38.49
37.71
37.72
17-Jan-02
38.91
38.30
38.75
18-Jan-02
38.90
38.25
38.68
22-Jan-02
39.45
38.23
38.30
23-Jan-02
38.31
37.49
37.65
24-Jan-02
38.59
37.34
37.55
25-Jan-02
38.38
37.61
38.26
28-Jan-02
38.62
37.76
38.15
29-Jan-02
38.22
36.22
36.46
30-Jan-02
37.30
34.49
36.88
31-Jan-02
37.23
35.50
37.15
1-Feb-02
37.00
36.39
36.85
4-Feb-02
35.90
34.72
35.00
5-Feb-02
36.57
35.09
36.21
6-Feb-02
37.09
35.94
36.96
7-Feb-02
37.84
36.55
37.20
8-Feb-02
37.75
36.23
37.25
11-Feb-02
37.90
37.05
37.80
12-Feb-02
37.60
36.95
37.50
13-Feb-02
38.37
37.50
38.10
14-Feb-02
38.85
37.54
38.00
15-Feb-02
38.00
37.02
37.11
19-Feb-02
37.00
36.32
36.40
20-Feb-02
37.75
36.15
37.57
21-Feb-02
38.46
37.38
37.52
22-Feb-02
38.38
37.08
38.09
25-Feb-02
39.28
38.00
39.20
26-Feb-02
39.25
38.50
38.75
27-Feb-02
39.48
38.50
38.75
28-Feb-02
39.65
38.46
38.50
1-Mar-02
39.45
38.70
39.45
4-Mar-02
40.25
39.47
40.20
5-Mar-02
40.80
39.80
40.50
6-Mar-02
41.67
40.40
41.55
7-Mar-02
41.80
40.40
40.95
8-Mar-02
41.84
40.24
40.60
11-Mar-02
41.37
40.86
41.15
12-Mar-02
41.53
40.33
41.10
13-Mar-02
40.76
39.92
40.00
14-Mar-02
40.55
40.00
40.41
15-Mar-02
40.90
39.91
40.19
18-Mar-02
40.55
39.73
39.90
19-Mar-02
40.10
39.59
39.90
20-Mar-02
40.14
38.50
38.80
21-Mar-02
38.60
36.83
37.45
22-Mar-02
37.99
37.03
37.87
25-Mar-02
38.23
37.00
37.04
26-Mar-02
37.82
37.00
37.31
27-Mar-02
38.07
37.05
37.45
28-Mar-02
37.94
37.24
37.40
1-Apr-02
37.45
36.60
37.30
2-Apr-02
37.20
36.70
37.10
3-Apr-02
37.22
36.00
36.75
776
4-Apr-02
37.35
36.64
37.30
5-Apr-02
37.80
36.77
37.10
8-Apr-02
36.89
36.38
36.86
9-Apr-02
36.95
36.26
36.45
10-Apr-02
37.36
36.40
37.20
11-Apr-02
36.77
33.50
33.75
12-Apr-02
34.45
33.00
33.55
15-Apr-02
33.25
31.64
31.85
16-Apr-02
33.36
32.19
33.10
17-Apr-02
33.98
33.21
33.65
18-Apr-02
34.02
33.00
33.80
19-Apr-02
34.15
33.52
33.70
22-Apr-02
33.55
32.80
32.86
23-Apr-02
33.98
32.65
32.80
24-Apr-02
33.16
32.38
32.50
25-Apr-02
33.19
31.82
32.05
26-Apr-02
32.80
31.48
31.50
29-Apr-02
31.88
30.68
30.85
30-Apr-02
31.90
30.15
31.55
1-May-02
31.86
30.75
31.70
2-May-02
31.85
31.06
31.60
3-May-02
31.70
30.74
31.70
6-May-02
32.05
30.89
30.97
7-May-02
31.36
30.51
30.65
8-May-02
33.02
31.30
32.85
9-May-02
32.52
31.34
31.49
10-May-02
31.75
30.61
30.65
13-May-02
31.05
30.40
30.85
14-May-02
31.66
30.90
31.58
15-May-02
31.70
30.91
30.93
16-May-02
32.00
31.14
32.00
17-May-02
33.45
32.25
33.45
20-May-02
33.01
32.48
32.60
21-May-02
33.20
32.00
32.15
22-May-02
32.19
31.50
31.92
23-May-02
32.95
31.82
32.95
24-May-02
33.00
32.48
32.60
28-May-02
32.84
31.86
32.05
29-May-02
32.29
31.31
31.40
30-May-02
31.40
30.75
31.20
31-May-02
31.68
31.00
31.14
3-Jun-02
31.15
29.95
30.11
4-Jun-02
30.41
29.79
30.05
5-Jun-02
30.46
29.81
30.15
6-Jun-02
30.30
29.11
29.30
7-Jun-02
30.25
28.40
30.20
10-Jun-02
30.40
29.75
29.95
11-Jun-02
30.45
29.35
29.40
12-Jun-02
30.41
29.35
30.35
13-Jun-02
30.45
29.74
29.85
14-Jun-02
29.80
28.88
29.70
17-Jun-02
30.65
29.88
30.51
18-Jun-02
31.40
30.24
31.15
19-Jun-02
31.36
30.30
30.35
20-Jun-02
30.54
29.60
29.70
21-Jun-02
29.70
28.75
28.95
24-Jun-02
30.00
28.10
29.60
25-Jun-02
30.19
28.70
28.90
26-Jun-02
29.91
27.42
29.50
27-Jun-02
30.00
28.74
29.90
28-Jun-02
30.25
29.02
29.05
1-Jul-02
29.54
28.25
28.45
2-Jul-02
28.51
27.41
28.10
3-Jul-02
27.95
26.90
27.90
5-Jul-02
29.75
28.50
29.69
8-Jul-02
29.92
29.08
29.43
9-Jul-02
29.73
28.24
28.30
10-Jul-02
28.75
27.05
27.05
11-Jul-02
27.85
26.40
27.35
12-Jul-02
29.93
27.15
28.60
15-Jul-02
28.52
25.25
28.25
16-Jul-02
28.15
27.32
27.55
17-Jul-02
28.49
27.45
28.25
18-Jul-02
28.64
27.51
27.70
19-Jul-02
27.70
26.25
26.52
22-Jul-02
26.89
25.34
25.66
23-Jul-02
26.15
24.47
24.80
24-Jul-02
26.75
23.02
26.53
25-Jul-02
27.20
25.85
26.65
26-Jul-02
27.88
26.49
27.80
29-Jul-02
30.45
28.84
30.45
30-Jul-02
31.76
29.64
31.60
31-Jul-02
32.20
30.24
32.20
1-Aug-02
32.29
31.25
31.40
2-Aug-02
31.24
29.09
29.50
5-Aug-02
29.69
28.27
28.30
6-Aug-02
30.60
29.20
29.65
7-Aug-02
30.86
29.55
30.75
8-Aug-02
32.20
30.61
31.95
9-Aug-02
32.55
31.24
32.40
12-Aug-02
32.40
31.45
32.25
13-Aug-02
32.23
30.80
30.95
14-Aug-02
32.15
29.80
31.90
15-Aug-02
32.41
31.18
32.29
16-Aug-02
32.30
31.20
31.55
19-Aug-02
32.89
31.50
32.89
20-Aug-02
32.74
31.90
32.25
21-Aug-02
32.89
31.86
32.30
22-Aug-02
32.98
32.13
32.70
23-Aug-02
32.41
31.99
32.25
26-Aug-02
32.40
31.29
32.07
27-Aug-02
32.75
31.68
31.95
28-Aug-02
31.80
31.01
31.30
29-Aug-02
30.67
30.05
30.35
30-Aug-02
30.68
29.98
30.15
3-Sep-02
29.52
28.44
28.46
4-Sep-02
28.99
28.28
28.70
5-Sep-02
28.84
27.94
28.00
6-Sep-02
28.90
28.25
28.30
9-Sep-02
29.13
27.94
28.78
10-Sep-02
29.60
28.63
29.08
11-Sep-02
29.70
28.90
29.00
12-Sep-02
28.82
27.85
28.00
13-Sep-02
27.75
26.95
27.05
891
16-Sep-02
27.98
27.05
27.90
17-Sep-02
28.94
27.51
27.70
18-Sep-02
27.90
26.90
27.35
19-Sep-02
27.25
26.55
26.55
20-Sep-02
26.90
26.02
26.75
23-Sep-02
26.72
25.93
26.40
24-Sep-02
26.40
25.55
25.90
25-Sep-02
27.18
26.13
27.00
26-Sep-02
28.01
25.79
26.39
27-Sep-02
25.30
24.34
24.47
30-Sep-02
24.85
23.51
24.65
1-Oct-02
26.20
24.60
26.20
2-Oct-02
25.97
24.19
24.80
3-Oct-02
25.88
24.56
24.62
4-Oct-02
25.30
24.00
24.01
7-Oct-02
24.46
22.84
22.95
8-Oct-02
23.90
22.49
23.35
9-Oct-02
22.56
21.90
22.00
10-Oct-02
22.60
21.40
22.60
11-Oct-02
24.91
23.44
24.21
14-Oct-02
24.75
23.89
24.35
15-Oct-02
26.27
25.30
26.20
16-Oct-02
26.06
25.19
25.60
17-Oct-02
26.95
26.40
26.89
18-Oct-02
26.89
26.09
26.65
21-Oct-02
27.21
26.20
27.15
22-Oct-02
27.07
26.50
27.07
23-Oct-02
27.00
26.10
26.90
24-Oct-02
27.20
25.65
26.00
25-Oct-02
26.45
25.77
26.24
28-Oct-02
26.90
26.04
26.25
29-Oct-02
26.26
25.20
25.85
30-Oct-02
25.80
24.90
25.15
31-Oct-02
25.65
25.04
25.25
1-Nov-02
26.00
24.96
26.00
4-Nov-02
26.99
26.21
26.50
5-Nov-02
26.60
26.05
26.50
6-Nov-02
26.98
25.95
26.60
7-Nov-02
26.61
25.75
26.11
8-Nov-02
26.00
24.63
25.10
11-Nov-02
24.95
24.04
24.21
12-Nov-02
24.55
23.75
23.85
13-Nov-02
24.30
23.46
24.09
14-Nov-02
24.89
24.36
24.50
15-Nov-02
24.02
23.49
23.86
18-Nov-02
24.62
23.60
23.60
19-Nov-02
24.00
23.20
23.90
20-Nov-02
24.80
23.76
24.80
21-Nov-02
26.89
24.80
26.85
22-Nov-02
26.75
26.34
26.45
25-Nov-02
26.94
26.16
26.80
26-Nov-02
26.79
26.27
26.35
27-Nov-02
27.40
26.60
27.15
29-Nov-02
27.39
27.01
27.12
2-Dec-02
27.98
26.92
27.20
3-Dec-02
27.19
26.54
26.75
4-Dec-02
27.20
26.43
26.52
964
5-Dec-02
26.91
25.75
25.80
6-Dec-02
26.10
25.21
26.05
9-Dec-02
26.18
25.46
25.50
10-Dec-02
26.00
25.51
25.93
11-Dec-02
26.72
25.55
26.14
12-Dec-02
26.28
25.68
25.90
13-Dec-02
25.91
25.25
25.50
16-Dec-02
26.43
25.63
26.43
17-Dec-02
26.43
25.80
26.00
18-Dec-02
26.64
25.47
25.66
19-Dec-02
25.85
25.10
25.40
20-Dec-02
26.00
25.55
25.95
23-Dec-02
26.00
25.47
25.73
24-Dec-02
25.63
25.30
25.33
26-Dec-02
25.98
25.20
25.30
27-Dec-02
25.30
24.54
24.70
30-Dec-02
24.75
24.20
24.50
31-Dec-02
24.59
24.10
24.35
2-Jan-03
25.60
24.55
25.48
3-Jan-03
25.48
25.01
25.40
6-Jan-03
26.20
25.35
26.05
7-Jan-03
26.26
25.75
25.90
8-Jan-03
25.95
25.36
25.50
9-Jan-03
25.95
25.63
25.90
10-Jan-03
25.98
25.50
25.65
13-Jan-03
25.98
25.51
25.64
14-Jan-03
25.84
25.42
25.71
15-Jan-03
25.94
25.18
25.19
16-Jan-03
25.90
24.75
25.03
17-Jan-03
25.56
24.30
24.88
21-Jan-03
25.03
23.99
24.06
22-Jan-03
24.07
23.51
23.55
23-Jan-03
24.23
23.62
23.95
24-Jan-03
23.95
23.01
23.06
10
11
12
5-Jan
15-Jan
25-Jan
4-Feb
14-Feb
5-Jan
15-Jan
25-Jan
4-Feb
14-Feb
26-Dec
26-Dec
Fibonacci
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
Ratios
Plot
1.144
1.158
1.138
1.159
1.165
1.176
1.198
1.226
1.186
1.184
1.171
1.162
1.139
1.129
1.111
1.082
1.072
1.064
1.105
1.080
1.050
1.041
1.011
1.010
1.013
1.000
1.014
1.019
1.029
1.031
1.063
1.108
1.110
1.095
1.054
1.055
1.053
1.049
1.037
1.056
1.078
1.073
1.093
1.107
1.155
1.152
1.128
1.125
1.190
1.190
46.460
45.900
46.730
45.880
45.630
45.210
44.380
43.380
44.830
44.900
45.420
45.740
46.670
47.090
47.850
49.150
49.600
49.960
48.100
49.210
50.630
51.090
52.600
52.630
52.500
53.170
52.420
52.190
51.670
51.580
50.000
48.000
47.920
48.560
50.440
50.420
50.500
50.670
51.250
50.330
49.330
49.570
48.650
48.040
46.040
46.170
47.150
47.250
44.670
44.670
Fibonacci
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
1.618
49
49
Max =
116
116
Min =
228
228
311
398
471
523
581
702
727
776
891
964
Max @
311
398
471
523
581
702
727
776
891
Err:502
Err:502
56.000
41.000
27-Dec-99
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
###
Fib. Max =
2.000
Fib. Min =
1.000
53.17
start at row
117
Start Wave @
203
Max Location 228

End Wave @ 256
Data Points 1000

Cell D2 Cell D1: Maximum Point Is The Maximum "Closing" Value

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Cell D2 Cell D1: Maximum Point Is The Maximum "Closing" Value

Uploaded by

Copyright:

Available Formats

1

* Maximum Point is the maximum "Closing" value

D1. (We've picked 25 above.)

mum "Closing" value

(1) Pick days, weeks or months

(2) Type the Yahoo! Stock Symbol

(3) then Download

(while you're on the Net!)

Click here to remove temporary names created by the Download bu

URL used = http://chart.yahoo.com/table.csv?s=GE&a=1&b=22&c=1998&d=0&e=27&f=2003&g=d&q=q&y=0&z=GE&x=.csv

names created by the Download button

Mean Return = 0.02%

Chart Max = 63.00

Standard Deviation = 2.31%

Plot Hi, Lo, Close (1, 2, 3)?

Charts cover 74 days

Back how many points?

Max Location 228

You might also like