"1/3/2000","3/1/2000","1045","1045","1009.5","1012.35","121","350"
"1/4/2000","3/1/2000","995","1001","984","989","210","275"
"1/5/2000","3/1/2000","988","1004","974","996","66","265"
"1/6/2000","3/1/2000","991","1010","991","994","78","291"
"1/7/2000","3/1/2000","1002","1027.5","1002","1025.85","98","301"
"1/10/2000","3/1/2000","1038","1038","1026","1034","32","287"
"1/11/2000","3/1/2000","1029","1035","1017","1018","48","289"
"1/12/2000","3/1/2000","1022.5","1023","1015","1017","59","262"
"1/13/2000","3/1/2000","1026","1040.5","1023.5","0","52","251"
"1/14/2000","3/1/2000","1050","1050","1040.5","1043","24","250"
"1/18/2000","3/1/2000","1035","1038.5","1032.5","1038.5","21","247"
"1/19/2000","3/1/2000","1032","1041","1032","1040.5","38","251"
"1/20/2000","3/1/2000","1044","1044","1027","1031","39","253"
"1/21/2000","3/1/2000","1034.5","1034.55","1026.5","1029.65","28","257"
"1/24/2000","3/1/2000","1042","1042","1008","1013.5","93","286"
"1/25/2000","3/1/2000","1017","1017","1001","1013.5","69","269"
"1/26/2000","3/1/2000","1011","1019","1009","1014.8","57","256"
"1/27/2000","3/1/2000","1018","1024","1002.5","1012.55","129","266"
"1/28/2000","3/1/2000","1003","1008.5","986.5","994.65","88","278"
"1/31/2000","3/1/2000","993","998","980","997.5","47","269"
"2/1/2000","3/1/2000","997","1003.5","988.5","1003.5","38","267"
"2/2/2000","3/1/2000","1003.5","1008","1001","1001","42","275"
"2/3/2000","3/1/2000","1006","1018","1002.5","1016","36","270"
"2/4/2000","3/1/2000","1017","1019.5","1009.5","1009.55","29","273"
"2/7/2000","3/1/2000","1011.5","1014","1006","1006","55","270"
"2/8/2000","3/1/2000","1020","1020","1010","1012.5","26","262"
"2/10/2000","3/1/2000","998","1001","989","993","92","301"
"2/11/2000","3/1/2000","994","996","979","984","25","293"
"2/14/2000","3/1/2000","987","989.5","980","989.5","77","296"
"2/15/2000","3/1/2000","986","1002","984","998","75","275"
"2/16/2000","3/1/2000","994.25","1002","992","993.25","23","269"
"2/17/2000","3/1/2000","1001","1001","993","995","19","270"
"2/18/2000","3/1/2000","996","998","970","974","75","281"
"2/22/2000","3/1/2000","977","979","966","978","53","276"
"2/23/2000","3/1/2000","980.5","982","970","978.5","36","274"
"2/24/2000","3/1/2000","978.5","981","960","971.35","86","302"
"2/25/2000","3/1/2000","968","975","962.5","967","103","335"
"2/25/2000","6/1/2000","980","984","979","979","3","3"
"2/28/2000","3/1/2000","966.5","973.5","957","973","77","296"
"2/28/2000","6/1/2000","0","0","0","985","0","3"
"2/29/2000","3/1/2000","977.5","986","976","986","67","307"
"2/29/2000","6/1/2000","0","0","0","998","0","3"
"3/1/2000","3/1/2000","986.5","992","985.5","991","39","294"
"3/1/2000","6/1/2000","0","0","0","1003","0","3"
"3/2/2000","3/1/2000","988","992.5","983","986.25","29","278"
"3/2/2000","6/1/2000","0","0","0","998.25","0","3"
"3/3/2000","3/1/2000","997","1002.25","995","1000.1","65","302"
"3/3/2000","6/1/2000","0","0","0","1012.1","0","3"
"3/6/2000","3/1/2000","997","1000","987","990","31","278"
"3/6/2000","6/1/2000","0","0","0","1002","0","3"
"3/7/2000","3/1/2000","994","994","973","974","99","292"
"3/7/2000","6/1/2000","0","0","0","986","0","3"
"3/8/2000","3/1/2000","980","981","967","981","52","290"
"3/8/2000","6/1/2000","986","993","986","993","1","4"
"3/9/2000","3/1/2000","982","998","977","998","43","286"
"3/9/2000","6/1/2000","994","1010","989","1010","26","19"
"3/10/2000","3/1/2000","997","1002","990","990","21","289"
"3/10/2000","6/1/2000","1009.75","1011","1001.5","1001.5","10","19"
"3/13/2000","3/1/2000","965","987","965","984.5","78","286"
"3/13/2000","6/1/2000","976.5","999","976.5","995","88","53"
"3/14/2000","3/1/2000","990","990","973","973","42","261"
"3/14/2000","6/1/2000","1001","1001","984","984","56","71"
"3/15/2000","3/1/2000","976","999.25","974","999.25","40","238"
"3/15/2000","6/1/2000","987","1011","984","1011","96","93"
"3/16/2000","3/1/2000","1008","1048","1008","1048","47","200"
"3/16/2000","6/1/2000","1021","1060","1017","1060","102","128"
"3/17/2000","3/1/2000","1045","1050","1041.8","1041.78","14","0"
"3/17/2000","6/1/2000","1057","1062","1049","1053","45","127"
"3/17/2000","9/1/2000","1068","1068","1064","1064","1","1"
"3/20/2000","6/1/2000","1048","1054","1041.5","1041.5","30","114"
"3/20/2000","9/1/2000","0","0","0","1052.5","0","1"
"3/21/2000","6/1/2000","1038","1060","1031.5","1060","51","133"
"3/21/2000","9/1/2000","0","0","0","1071","0","1"
"3/22/2000","6/1/2000","1062","1065.5","1058","0","30","123"
"3/22/2000","9/1/2000","0","0","0","0","0","1"
"3/23/2000","6/1/2000","1060","1074","1059","1072","47","129"
"3/23/2000","9/1/2000","1076","1085","1076","1083","2","1"
"3/24/2000","6/1/2000","1071","1082","1066.5","1067.5","38","108"
"3/24/2000","9/1/2000","0","0","0","1078.5","0","1"
"3/27/2000","6/1/2000","1064","1072","1061.5","1062","22","108"
"3/27/2000","9/1/2000","0","0","0","1073","0","1"
"3/28/2000","6/1/2000","1061","1067","1054.9","1054.9","39","96"
"3/28/2000","9/1/2000","0","0","0","1065.9","0","1"
"3/29/2000","6/1/2000","1056","1059.5","1048","1059.45","55","119"
"3/29/2000","9/1/2000","0","0","0","1070.45","0","1"
"3/30/2000","6/1/2000","1051","1066","1046","1056","63","128"
"3/30/2000","9/1/2000","0","0","0","1067","0","1"
"3/31/2000","6/1/2000","1061.5","1084","1060","1080","66","155"
"3/31/2000","9/1/2000","0","0","0","1091","0","1"
"4/3/2000","6/1/2000","1077","1079","1068","1072","44","151"
"4/3/2000","9/1/2000","0","0","0","1083","0","1"
"4/4/2000","6/1/2000","1076","1079","1018","1058","135","146"
"4/4/2000","9/1/2000","0","0","0","1069","0","1"
"4/5/2000","6/1/2000","1046","1073.5","1046","1062.5","68","147"
"4/5/2000","9/1/2000","0","0","0","1073.5","0","1"
"4/6/2000","6/1/2000","1067","1081","1066.95","1079.5","24","130"
"4/6/2000","9/1/2000","0","0","0","1090.5","0","1"
"4/7/2000","6/1/2000","1087","1087","1072","1078","26","138"
"4/7/2000","9/1/2000","0","0","0","1089","0","1"
"4/10/2000","6/1/2000","1080","1083","1064.25","1064.25","45","118"
"4/10/2000","9/1/2000","0","0","0","1075.25","0","1"
"4/11/2000","6/1/2000","1058","1076.5","1054","1067","42","121"
"4/11/2000","9/1/2000","0","0","0","1078","0","1"
"4/12/2000","6/1/2000","1067","1077","1057","1059.5","34","108"
"4/12/2000","9/1/2000","0","0","0","1070.5","0","1"
"4/13/2000","6/1/2000","1070","1076","1054","1054","75","111"
"4/13/2000","9/1/2000","1073.5","1073.5","1065","1065","1","1"
"4/14/2000","6/1/2000","1050","1050","990","1001","70","131"
"4/14/2000","9/1/2000","0","0","0","1012","0","1"
"4/17/2000","6/1/2000","1005","1019.5","988","1016.85","72","144"
"4/17/2000","9/1/2000","0","0","0","1027.85","0","1"
"4/18/2000","6/1/2000","1016","1045.5","1016","1045.5","39","139"
"4/18/2000","9/1/2000","1031","1056.5","1031","1056.5","1","0"
"4/19/2000","6/1/2000","1045","1050","1031","1034","27","139"
"4/19/2000","9/1/2000","0","0","0","1045","0","0"
"4/20/2000","6/1/2000","1037","1045","1033","1038","31","133"
"4/20/2000","9/1/2000","1052","1052","1049","1049","1","1"
"4/24/2000","6/1/2000","1031","1035","1022","1032.5","71","112"
"4/24/2000","9/1/2000","0","0","0","1043.5","0","1"
"4/26/2000","6/1/2000","1070","1074","1059","1065","58","138"
"4/26/2000","9/1/2000","0","0","0","1076","0","1"
"4/27/2000","6/1/2000","1041","1066.5","1041","1065.5","65","139"
"4/27/2000","9/1/2000","0","0","0","1076.5","0","1"
"4/28/2000","6/1/2000","1074","1076.75","1061","1076.75","43","149"
"4/28/2000","9/1/2000","0","0","0","1087.75","0","1"
"5/1/2000","6/1/2000","1079","1094","1075","1091.5","34","157"
"5/1/2000","9/1/2000","0","0","0","1102.5","0","1"
"5/2/2000","6/1/2000","1083","1088","1062.5","1062.5","79","149"
"5/2/2000","9/1/2000","0","0","0","1073.5","0","1"
"5/3/2000","6/1/2000","1064","1064","1044","1055","63","127"
"5/3/2000","9/1/2000","0","0","0","1066","0","1"
"5/4/2000","6/1/2000","1057","1069","1054","1068.5","79","158"
"5/4/2000","9/1/2000","0","0","0","1079.5","0","1"
"5/5/2000","6/1/2000","1060","1078","1060","1071","39","160"
"5/5/2000","9/1/2000","0","0","0","1082","0","1"
"5/8/2000","6/1/2000","1065","1076","1063.5","1068","15","164"
"5/8/2000","9/1/2000","0","0","0","1079","0","1"
"5/9/2000","6/1/2000","1073","1073","1052.5","1062","55","140"
"5/9/2000","9/1/2000","0","0","0","1073","0","1"
"5/10/2000","6/1/2000","1059.95","1060","1040","1046.25","70","126"
"5/10/2000","9/1/2000","0","0","0","1057.25","0","1"
"5/11/2000","6/1/2000","1055","1071.5","1055","1071.25","78","165"
"5/11/2000","9/1/2000","0","0","0","1082.25","0","1"
"5/12/2000","6/1/2000","1075","1079","1066","1067","52","161"
"5/12/2000","9/1/2000","0","0","0","1078","0","1"
"5/15/2000","6/1/2000","1067.5","1087","1067.45","1087","44","164"
"5/15/2000","9/1/2000","0","0","0","1098","0","1"
"5/16/2000","6/1/2000","1093","1098","1081","1093","52","150"
"5/16/2000","9/1/2000","0","0","0","1104","0","1"
"5/17/2000","6/1/2000","1086","1086","1074","1081","34","122"
"5/17/2000","9/1/2000","0","0","0","1092","0","1"
"5/18/2000","6/1/2000","1080.5","1086","1070","1071","41","127"
"5/18/2000","9/1/2000","0","0","0","1082","0","1"
"5/19/2000","6/1/2000","1067","1069","1055","1057","54","122"
"5/19/2000","9/1/2000","1068","1068","1067","1068","4","0"
"5/22/2000","6/1/2000","1056","1056.5","1035","1053","65","145"
"5/22/2000","9/1/2000","0","0","0","1064","0","0"
"5/24/2000","6/1/2000","1040","1051","1025","1048.65","97","175"
"5/24/2000","9/1/2000","1036","1059.65","1036","1059.65","2","2"
"5/25/2000","6/1/2000","1055","1056","1028.5","1032.25","104","161"
"5/25/2000","9/1/2000","1061","1061","1041","1043.25","4","2"
"5/26/2000","6/1/2000","1033","1038.5","1026","1038","27","165"
"5/26/2000","9/1/2000","0","0","0","1049","0","2"
"5/30/2000","6/1/2000","1046","1062.25","1044","1061.55","108","203"
"5/30/2000","9/1/2000","1064","1073.05","1064","1073.05","1","2"
"5/31/2000","6/1/2000","1055","1065","1051","1053","26","194"
"5/31/2000","9/1/2000","1070","1074","1064.5","1064.5","2","3"
"6/1/2000","6/1/2000","1057","1069","1057","0","22","194"
"6/1/2000","9/1/2000","0","0","0","0","0","3"
"6/2/2000","6/1/2000","1090","1096","1088","1091.25","54","154"
"6/2/2000","9/1/2000","1103","1103","1099","1102.75","4","5"
"6/5/2000","6/1/2000","1091.25","1096.75","1083","1085","50","152"
"6/5/2000","9/1/2000","1106.5","1110","1096.5","1097","23","26"
"6/6/2000","6/1/2000","1081","1090","1078.5","1079.5","34","141"
"6/6/2000","9/1/2000","1098.9","1098.9","1092","1092","4","27"
"6/7/2000","6/1/2000","1080","1085","1076","1083.35","30","137"
"6/7/2000","9/1/2000","0","0","0","1095.85","0","27"
"6/8/2000","6/1/2000","1085","1085","1075","1076.65","15","133"
"6/8/2000","9/1/2000","1094.95","1095","1088","1089.15","12","35"
"6/9/2000","6/1/2000","1079.45","1081.5","1079.45","1081.5","15","128"
"6/9/2000","9/1/2000","1091.95","1094","1091.95","1094","13","46"
"6/12/2000","6/1/2000","1082","1084","1068.5","1068.65","14","130"
"6/12/2000","9/1/2000","1094","1094","1081.5","1082","13","44"
"6/13/2000","6/1/2000","1071","1083.9","1070","1083.9","36","106"
"6/13/2000","9/1/2000","1082","1097","1080","1097","64","88"
"6/14/2000","6/1/2000","1088","1088","1080","1085","5","106"
"6/14/2000","9/1/2000","1101","1104.5","1097","1098","36","101"
"6/15/2000","6/1/2000","1071.75","1082","1071.75","1082","24","76"
"6/15/2000","9/1/2000","1097","1097","1085","1095","31","97"
"6/15/2000","12/1/2000","1102","1108","1102","1108","1","1"
"6/16/2000","6/1/2000","0","0","0","1083.05","0","0"
"6/16/2000","9/1/2000","1098","1098","1081","1086","21","93"
"6/16/2000","12/1/2000","1102","1102","1099","1099","1","0"
"6/19/2000","9/1/2000","1085","1094","1084","1094","10","96"
"6/19/2000","12/1/2000","0","0","0","1107","0","0"
"6/20/2000","9/1/2000","1095","1095","1087","1089","7","95"
"6/20/2000","12/1/2000","0","0","0","1102","0","0"
"6/21/2000","9/1/2000","1082","1093","1082","1091","3","95"
"6/21/2000","12/1/2000","0","0","0","1104","0","0"
"6/22/2000","9/1/2000","1086","1086","1073.5","1075","33","98"
"6/22/2000","12/1/2000","0","0","0","1088","0","0"
"6/23/2000","9/1/2000","1078","1078","1061","1070","22","100"
"6/23/2000","12/1/2000","0","0","0","1083","0","0"
"6/26/2000","9/1/2000","1076","1078","1072","1078","12","101"
"6/26/2000","12/1/2000","0","0","0","1091","0","0"
"6/27/2000","9/1/2000","1078","1085","1076","1077","37","109"
"6/27/2000","12/1/2000","0","0","0","1090","0","0"
"6/28/2000","9/1/2000","1073","1093","1073","1092.6","81","159"
"6/28/2000","12/1/2000","0","0","0","1105.6","0","0"
"6/29/2000","9/1/2000","1090","1091","1078","1088","47","177"
"6/29/2000","12/1/2000","0","0","0","1101","0","0"
"6/30/2000","9/1/2000","1087","1088","1072","1077.5","37","172"
"6/30/2000","12/1/2000","0","0","0","1090.5","0","0"
"7/3/2000","9/1/2000","1079","1096","1078.95","1096","31","192"
"7/3/2000","12/1/2000","1100","1109","1100","1109","1","1"
"7/5/2000","9/1/2000","1081","1092","1080","1088","26","186"
"7/5/2000","12/1/2000","0","0","0","1101","0","1"
"7/6/2000","9/1/2000","1082","1098","1080","1092","43","172"
"7/6/2000","12/1/2000","0","0","0","1105","0","1"
"7/7/2000","9/1/2000","1094.95","1102","1094.95","1099","67","164"
"7/7/2000","12/1/2000","1111.5","1111.5","1111.5","1111.5","1","1"
"7/10/2000","9/1/2000","1099","1112","1099","0","42","174"
"7/10/2000","12/1/2000","1120.5","1120.5","1120.5","0","1","1"
"7/11/2000","9/1/2000","1103","1114","1103","1112.5","29","167"
"7/11/2000","12/1/2000","1119.5","1125","1119.5","1125","2","1"
"7/12/2000","9/1/2000","1117","1124","1117","1124","19","135"
"7/12/2000","12/1/2000","0","0","0","1136.5","0","1"
"7/13/2000","9/1/2000","1125","1130","1124","1126","12","136"
"7/13/2000","12/1/2000","0","0","0","1138.5","0","1"
"7/14/2000","9/1/2000","1129","1138","1128","1138","19","136"
"7/14/2000","12/1/2000","0","0","0","1150.5","0","1"
"7/17/2000","9/1/2000","1137","1137","1130.5","1131.25","10","136"
"7/17/2000","12/1/2000","0","0","0","1143.75","0","1"
"7/18/2000","9/1/2000","1128","1129","1124","1127","11","135"
"7/18/2000","12/1/2000","0","0","0","1139.5","0","1"
"7/19/2000","9/1/2000","1123","1124","1113","1117","35","125"
"7/19/2000","12/1/2000","0","0","0","1129.5","0","1"
"7/20/2000","9/1/2000","1114","1130","1114","1128","11","125"
"7/20/2000","12/1/2000","0","0","0","1140.5","0","1"
"7/21/2000","9/1/2000","1119","1121","1107","1108","31","114"
"7/21/2000","12/1/2000","0","0","0","1120.5","0","1"
"7/24/2000","9/1/2000","1108","1108","1100","1102","8","105"
"7/24/2000","12/1/2000","0","0","0","1114.5","0","1"
"7/25/2000","9/1/2000","1104","1108","1100","1100.5","25","120"
"7/25/2000","12/1/2000","0","0","0","1113","0","1"
"7/26/2000","9/1/2000","1097.95","1101.5","1091","1101.5","24","123"
"7/26/2000","12/1/2000","0","0","0","1114","0","1"
"7/27/2000","9/1/2000","1101","1101","1090.5","1095.1","69","171"
"7/27/2000","12/1/2000","1101","1107.6","1101","1107.6","1","2"
"7/28/2000","9/1/2000","1095.5","1096","1075","1079.25","104","217"
"7/28/2000","12/1/2000","0","0","0","1091.75","0","2"
"7/31/2000","9/1/2000","1086","1094","1075","1085","75","238"
"7/31/2000","12/1/2000","1097.5","1097.5","1097.5","1097.5","1","1"
"8/1/2000","9/1/2000","1088","1097","1087.95","1091","39","253"
"8/1/2000","12/1/2000","0","0","0","1103.5","0","1"
"8/2/2000","9/1/2000","1096","1104.5","1090","1093","34","257"
"8/2/2000","12/1/2000","0","0","0","1105.5","0","1"
"8/3/2000","9/1/2000","1082","1102","1081","1096","39","249"
"8/3/2000","12/1/2000","1094","1108.5","1094","1108.5","1","1"
"8/4/2000","9/1/2000","1100","1105","1096.5","1104","57","235"
"8/4/2000","12/1/2000","1116.5","1116.5","1116.5","1116.5","1","2"
"8/7/2000","9/1/2000","1105","1119","1105","1116","93","227"
"8/7/2000","12/1/2000","0","0","0","1128.5","0","2"
"8/8/2000","9/1/2000","1112","1125.5","1112","1122.5","37","207"
"8/8/2000","12/1/2000","1134","1135","1134","1135","1","2"
"8/9/2000","9/1/2000","1125","1126","1115.5","1115.5","8","203"
"8/9/2000","12/1/2000","1128.5","1128.5","1128","1128","1","3"
"8/10/2000","9/1/2000","1117","1118","1109","1109","33","194"
"8/10/2000","12/1/2000","0","0","0","1121.5","0","3"
"8/14/2000","9/1/2000","1130","1142","1126","1138.5","25","216"
"8/14/2000","12/1/2000","0","0","0","1152","0","3"
"8/15/2000","9/1/2000","1136","1136","1129.75","1130","13","215"
"8/15/2000","12/1/2000","0","0","0","1143.5","0","3"
"8/16/2000","9/1/2000","1134","1136","1130","1131","9","212"
"8/16/2000","12/1/2000","0","0","0","1144","0","3"
"8/17/2000","9/1/2000","1129","1140","1129","1140","5","214"
"8/17/2000","12/1/2000","0","0","0","1153","0","3"
"8/18/2000","9/1/2000","1137.75","1138","1137.5","1137.5","6","206"
"8/18/2000","12/1/2000","0","0","0","1150.5","0","3"
"8/21/2000","9/1/2000","1138","1145","1138","1139","7","208"
"8/21/2000","12/1/2000","0","0","0","1152","0","3"
"8/22/2000","9/1/2000","1140.5","1145","1140","1140","6","205"
"8/22/2000","12/1/2000","1154.5","1154.5","1153","1153","1","4"
"8/23/2000","9/1/2000","1138","1139.5","1132.5","1139.5","7","204"
"8/23/2000","12/1/2000","0","0","0","1152.5","0","4"
"8/24/2000","9/1/2000","1139","1145","1139","1145","9","201"
"8/24/2000","12/1/2000","1160","1160","1159","1159","2","4"
"8/28/2000","9/1/2000","1150","1153","1149","1149","2","194"
"8/28/2000","12/1/2000","0","0","0","1162","0","4"
"8/29/2000","9/1/2000","1146.5","1154","1145.5","1154","82","195"
"8/29/2000","12/1/2000","1169","1169","1169","1169","2","4"
"8/30/2000","9/1/2000","1153","1154","1148.5","1154","23","197"
"8/30/2000","12/1/2000","0","0","0","1169","0","4"
"8/31/2000","9/1/2000","1158","1166","1158","1164.5","30","202"
"8/31/2000","12/1/2000","1173","1179.5","1173","1178.5","3","6"
"8/31/2000","3/1/2001","1190","1192","1190","1191","1","1"
"9/1/2000","9/1/2000","1175","1176","1163","1169.25","24","213"
"9/1/2000","12/1/2000","0","0","0","1183.25","0","6"
"9/1/2000","3/1/2001","1204","1204","1194.75","1196.75","1","1"
"9/6/2000","9/1/2000","1166","1175","1166","1170.5","8","192"
"9/6/2000","12/1/2000","1187","1187","1183","1184.5","4","8"
"9/6/2000","3/1/2001","0","0","0","1198","0","0"
"9/7/2000","9/1/2000","1170.5","1176","1170.5","1176","50","195"
"9/7/2000","12/1/2000","1189","1191.5","1185","1191.5","40","44"
"9/7/2000","3/1/2001","0","0","0","1205","0","0"
"9/8/2000","9/1/2000","1172","1172","1164.5","1164.5","47","201"
"9/8/2000","12/1/2000","1189","1189","1181.5","1181.5","25","54"
"9/8/2000","3/1/2001","0","0","0","1195","0","0"
"9/11/2000","9/1/2000","1161","1175","1161","1167","32","180"
"9/11/2000","12/1/2000","1178","1193","1178","1183.5","12","61"
"9/11/2000","3/1/2001","0","0","0","1197","0","0"
"9/12/2000","9/1/2000","1169","1171","1163","1163","26","127"
"9/12/2000","12/1/2000","1186.5","1186.5","1179","1179.5","33","54"
"9/12/2000","3/1/2001","0","0","0","1193","0","0"
"9/13/2000","9/1/2000","1159","1169","1159","1166","39","95"
"9/13/2000","12/1/2000","1175","1183","1175","1182.5","48","75"
"9/13/2000","3/1/2001","0","0","0","1196","0","0"
"9/14/2000","9/1/2000","1169","1172","1166.5","1169","29","66"
"9/14/2000","12/1/2000","1184","1188","1182.5","1185.9","29","93"
"9/14/2000","3/1/2001","0","0","0","1199.4","0","0"
"9/15/2000","9/1/2000","0","0","0","1161.9","0","0"
"9/15/2000","12/1/2000","1187","1187","1172","1173","27","84"
"9/15/2000","3/1/2001","0","0","0","1186.5","0","0"
"9/18/2000","12/1/2000","1171","1172","1149","1149","47","95"
"9/18/2000","3/1/2001","0","0","0","1162.5","0","0"
"9/19/2000","12/1/2000","1157","1157","1146.5","1155.5","0","0"
"9/19/2000","3/1/2001","0","0","0","1169","0","0"
"9/21/2000","12/1/2000","1147","1147","1140","1141.5","11","91"
"9/21/2000","3/1/2001","0","0","0","1155","0","0"
"9/22/2000","12/1/2000","1116","1147.25","1115","1144","45","103"
"9/22/2000","3/1/2001","0","0","0","1157.5","0","0"
"9/25/2000","12/1/2000","1152","1152","1138","1138","31","116"
"9/25/2000","3/1/2001","1157.5","1157.5","1153","1153","1","1"
"9/26/2000","12/1/2000","1138.5","1140","1124.5","1131","53","135"
"9/26/2000","3/1/2001","0","0","0","1146","0","1"
"9/27/2000","12/1/2000","1134","1137","1128.5","1133","113","223"
"9/27/2000","3/1/2001","0","0","0","1148","0","1"
"9/28/2000","12/1/2000","1131","1154","1130","1153.15","122","228"
"9/28/2000","3/1/2001","0","0","0","1169.15","0","1"
"9/29/2000","12/1/2000","1148","1151","1145","1147","37","237"
"9/29/2000","3/1/2001","0","0","0","1163","0","1"
"10/2/2000","12/1/2000","1153","1153","1132","1135","91","238"
"10/2/2000","3/1/2001","1149","1151","1149","1151","1","1"
"10/3/2000","12/1/2000","1143","1143","1124","1124","35","229"
"10/3/2000","3/1/2001","0","0","0","1140","0","1"
"10/4/2000","12/1/2000","1129","1136","1122.5","1133","43","239"
"10/4/2000","3/1/2001","0","0","0","1149","0","1"
"10/5/2000","12/1/2000","1133","1139","1127","0","21","219"
"10/5/2000","3/1/2001","0","0","0","0","0","0"
"10/6/2000","12/1/2000","1131","1131","1103","1104.5","75","228"
"10/6/2000","3/1/2001","0","0","0","1120.5","0","0"
"10/9/2000","12/1/2000","1107","1110","1093","1103","77","216"
"10/9/2000","3/1/2001","1127","1127","1110","1119","1","1"
"10/10/2000","12/1/2000","1104","1112","1088","1088","74","186"
"10/10/2000","3/1/2001","0","0","0","1104","0","1"
"10/11/2000","12/1/2000","1085","1089","1070.5","1075.5","83","183"
"10/11/2000","3/1/2001","0","0","0","1091.5","0","1"
"10/12/2000","12/1/2000","1084","1084","1048","1053","105","160"
"10/12/2000","3/1/2001","0","0","0","1069","0","1"
"10/13/2000","12/1/2000","1048.5","1084.5","1048.5","1081","99","158"
"10/13/2000","3/1/2001","1062","1097","1062","1097","1","0"
"10/16/2000","12/1/2000","1086","1086","1084","1084","3","137"
"10/16/2000","3/1/2001","0","0","0","1100","0","0"
"10/17/2000","12/1/2000","1089","1090","1055","1059","93","130"
"10/17/2000","3/1/2001","0","0","0","1075","0","0"
"10/18/2000","12/1/2000","1049","1064","1033","1060","182","159"
"10/18/2000","3/1/2001","0","0","0","1076","0","0"
"10/19/2000","12/1/2000","1073","1087.5","1069","1083","24","149"
"10/19/2000","3/1/2001","0","0","0","1099","0","0"
"10/20/2000","12/1/2000","1080.25","1097","1080","1091","18","153"
"10/20/2000","3/1/2001","0","0","0","1107","0","0"
"10/23/2000","12/1/2000","1098","1098","1090","1095","5","151"
"10/23/2000","3/1/2001","0","0","0","1111","0","0"
"10/24/2000","12/1/2000","1093","1107.5","1090.5","1090.5","19","149"
"10/24/2000","3/1/2001","0","0","0","1106.5","0","0"
"10/25/2000","12/1/2000","1082","1088","1069.5","1073.5","106","143"
"10/25/2000","3/1/2001","0","0","0","1089.5","0","0"
"10/26/2000","12/1/2000","1080","1088","1064","1088","50","137"
"10/26/2000","3/1/2001","0","0","0","1104","0","0"
"10/27/2000","12/1/2000","1095","1101.25","1085","1101.25","102","190"
"10/27/2000","3/1/2001","0","0","0","1117.25","0","0"
"10/30/2000","12/1/2000","1094","1115","1094","1109","59","213"
"10/30/2000","3/1/2001","0","0","0","1125","0","0"
"10/31/2000","12/1/2000","1115","1135.75","1115","1135.75","50","238"
"10/31/2000","3/1/2001","0","0","0","1151.75","0","0"
"11/1/2000","12/1/2000","1127","1139","1127","1133.25","55","219"
"11/1/2000","3/1/2001","0","0","0","1149.25","0","0"
"11/2/2000","12/1/2000","1140","1151","1137","1147.5","35","210"
"11/2/2000","3/1/2001","1157","1163.5","1157","1163.5","2","2"
"11/3/2000","12/1/2000","1154","1155","1143","1148","44","214"
"11/3/2000","3/1/2001","1163.5","1163.5","1163.5","1164","1","3"
"11/6/2000","12/1/2000","1154","1157","1146","1147.5","26","219"
"11/6/2000","3/1/2001","0","0","0","1163.5","0","2"
"11/7/2000","12/1/2000","1145.75","1150","1141","1148","23","215"
"11/7/2000","3/1/2001","1160","1164","1159","1164","3","3"
"11/8/2000","12/1/2000","1152","1152","1134","1134","26","198"
"11/8/2000","3/1/2001","1168","1168","1149","1149","3","3"
"11/9/2000","12/1/2000","1132","1135","1109","1128","229","179"
"11/9/2000","3/1/2001","1138","1143","1138","1143","1","2"
"11/13/2000","12/1/2000","1094","1112.5","1082.5","1104.5","166","165"
"11/13/2000","3/1/2001","0","0","0","1119.5","0","1"
"11/15/2000","12/1/2000","1124","1136","1120","1130.5","30","165"
"11/15/2000","3/1/2001","0","0","0","1145.5","0","1"
"11/16/2000","12/1/2000","1123","1131","1110.5","1112.5","75","137"
"11/16/2000","3/1/2001","0","0","0","1127.5","0","1"
"11/17/2000","12/1/2000","1113","1128.5","1108.5","1114","54","127"
"11/17/2000","3/1/2001","0","0","0","1129","0","1"
"11/20/2000","12/1/2000","1106","1110","1093","1097","64","125"
"11/20/2000","3/1/2001","0","0","0","1112","0","1"
"11/21/2000","12/1/2000","1101","1101","1089.5","1094","28","126"
"11/21/2000","3/1/2001","0","0","0","1109","0","1"
"11/22/2000","12/1/2000","1080","1086","1065","1072","61","124"
"11/22/2000","3/1/2001","1099","1099","1088","1088","1","2"
"11/24/2000","12/1/2000","1083","1103.5","1081","1103.5","86","170"
"11/24/2000","3/1/2001","0","0","0","1119.5","0","2"
"11/27/2000","12/1/2000","1115","1117","1097","1103","51","191"
"11/27/2000","3/1/2001","0","0","0","1119","0","2"
"11/29/2000","12/1/2000","1083.5","1083.5","1064.5","1076.5","57","221"
"11/29/2000","3/1/2001","0","0","0","1089.5","0","2"
"11/30/2000","12/1/2000","1066","1066","1040","1058","136","230"
"11/30/2000","3/1/2001","1061","1071","1061","1071","1","2"
"12/1/2000","12/1/2000","1061","1083","1061","1070.5","104","220"
"12/1/2000","3/1/2001","1082","1092","1077","1083.5","8","11"
"12/4/2000","12/1/2000","1069","1080","1069","1070.25","32","230"
"12/4/2000","3/1/2001","1089","1089","1083.25","1083.25","3","11"
"12/5/2000","12/1/2000","1082","1104","1082","1104","57","239"
"12/5/2000","3/1/2001","1096","1118","1096","1118","6","16"
"12/6/2000","12/1/2000","1101","1106","1085","1089","87","208"
"12/6/2000","3/1/2001","1102","1103","1102","1103","2","15"
"12/7/2000","12/1/2000","1080","1089","1077","1077","32","182"
"12/7/2000","3/1/2001","1103.5","1103.5","1091","1091.5","17","14"
"12/8/2000","12/1/2000","1100","1112","1080","1080","76","185"
"12/8/2000","3/1/2001","1115","1128","1094.5","1095.5","99","72"
"12/11/2000","12/1/2000","1102","1129","1100","1129","40","160"
"12/11/2000","3/1/2001","1134","1144.5","1134","1144.5","22","73"
"12/12/2000","12/1/2000","1124","1127","1118","1119","13","158"
"12/12/2000","3/1/2001","1140","1145","1131","1134.5","26","74"
"12/13/2000","12/1/2000","1123","1126","1104","1104.5","35","121"
"12/13/2000","3/1/2001","1138","1141","1120","1120","61","78"
"12/14/2000","12/1/2000","1099","1099","1085","1085","30","109"
"12/14/2000","3/1/2001","1116","1118","1099.75","1101","66","81"
"12/15/2000","12/1/2000","0","0","0","1078.95","0","0"
"12/15/2000","3/1/2001","1098","1099","1085","1094.5","30","77"
"12/18/2000","3/1/2001","1110","1115","1093","1097","71","104"
"12/18/2000","6/1/2001","1114.5","1114.5","1110","1110","1","1"
"12/19/2000","3/1/2001","1096","1107","1080","1080","87","96"
"12/19/2000","6/1/2001","0","0","0","1094","0","1"
"12/20/2000","3/1/2001","1075","1075.5","1053","1057.5","40","104"
"12/20/2000","6/1/2001","0","0","0","1071.5","0","1"
"12/21/2000","3/1/2001","1054","1074","1049","1067","93","129"
"12/21/2000","6/1/2001","0","0","0","1081","0","1"
"12/22/2000","3/1/2001","1079","1095","1079","1094","59","150"
"12/22/2000","6/1/2001","1103","1108","1103","1108","1","1"
"12/26/2000","3/1/2001","1099","1106","1093.5","1106","48","157"
"12/26/2000","6/1/2001","0","0","0","1120","0","1"
"12/27/2000","3/1/2001","1105","1120","1100","0","65","193"
"12/27/2000","6/1/2001","1130","1130","1130","0","1","2"
"12/28/2000","3/1/2001","1126","1147","1123","0","75","240"
"12/28/2000","6/1/2001","0","0","0","0","0","2"
"12/29/2000","3/1/2001","1147","1153","1130.5","1130.5","73","186"
"12/29/2000","6/1/2001","0","0","0","1144.5","0","2"