Symbol    Data          Otwarcie     Max          Min          Zamknicie   Wolumen
CEC       2001-10-03    32,55        35,50        32,53        34,50        3809       
CEC       2001-11-01    38,65        38,95        38,00        38,54        1221       
CEC       2001-12-03    37,10        37,22        36,85        37,10        2086       
CEC       2002-01-03    43,89        44,20        43,15        43,50        1739       
CEC       2002-02-04    44,95        45,04        44,54        44,54        1596       
CEC       2002-03-06    49,84        49,85        49,07        49,56        2007       
CEC       2002-04-05    44,60        44,73        44,60        44,69        1881       
CEC       2002-05-06    47,40        48,01        46,56        46,65        972        
CEC       2002-06-05    46,24        47,36        46,23        46,63        1837       
CEC       2002-07-05    39,88        40,49        39,68        40,30        780        
CECO      2001-10-03    13,70        16,02        13,68        15,58        24692      
CECO      2001-11-01    13,52        15,22        13,35        14,84        40798      
CECO      2001-12-03    15,60        15,97        15,41        15,56        7796       
CECO      2002-01-03    17,19        17,70        17,04        17,25        5256       
CECO      2002-02-04    18,53        18,79        17,65        17,80        16104      
CECO      2002-03-06    18,85        19,00        18,17        18,91        8722       
CECO      2002-04-05    19,94        20,46        19,88        20,20        10870      
CECO      2002-05-06    22,23        22,67        22,15        22,33        11166      
CECO      2002-06-05    21,75        22,10        21,59        21,75        6124       
CECO      2002-07-05    21,02        21,85        20,96        21,84        3274       
SFG       2001-10-03    45,00        46,65        44,75        46,20        2152       
SFG       2001-11-01    44,50        45,20        44,45        45,20        1461       
SFG       2001-12-03    45,70        45,70        45,00        45,15        1111       
SFG       2002-01-03    46,75        46,95        46,60        46,67        863        
SFG       2002-02-04    50,15        51,90        50,15        50,85        1266       
SFG       2002-03-06    55,35        55,35        54,30        55,00        995        
SFG       2002-04-05    55,00        55,74        55,00        55,42        645        
SFG       2002-05-06    57,86        58,37        56,99        57,10        495        
SFG       2002-06-05    59,80        61,20        59,69        61,10        2082       
SFG       2002-07-05    54,38        56,12        54,38        55,88        336        
RMBS      2001-10-03    6,84         7,94         6,70         7,75         19376      
RMBS      2001-11-01    8,34         8,35         7,95         8,31         39995      
RMBS      2001-12-03    8,35         8,59         8,25         8,34         9439       
RMBS      2002-01-03    8,44         8,97         8,43         8,88         23338      
RMBS      2002-02-04    7,04         7,15         6,72         6,75         9900       
RMBS      2002-03-06    8,23         8,92         8,10         8,68         19217      
RMBS      2002-04-05    7,40         7,50         7,14         7,22         4896       
RMBS      2002-05-06    6,58         6,59         6,30         6,35         6357       
RMBS      2002-06-05    6,55         6,87         6,45         6,63         4451       
RMBS      2002-07-05    4,12         4,46         4,11         4,42         4672       
CHIR      2001-10-03    45,20        47,00        45,09        46,36        18161      
CHIR      2001-11-01    53,81        55,29        52,80        53,70        33203      
CHIR      2001-12-03    43,09        43,15        42,04        42,26        27713      
CHIR      2002-01-03    43,82        44,90        43,30        43,99        24127      
CHIR      2002-02-04    41,99        42,40        39,99        40,11        22784      
CHIR      2002-03-06    45,56        47,59        45,10        47,25        26100      
CHIR      2002-04-05    45,41        45,70        44,47        44,65        15137      
CHIR      2002-05-06    38,71        38,87        36,90        36,95        28972      
CHIR      2002-06-05    35,74        36,85        35,52        36,60        17443      
CHIR      2002-07-05    31,87        33,34        31,86        33,23        12993      
CHKP      2001-10-03    22,55        27,20        22,39        25,99        194014     
CHKP      2001-11-01    30,00        30,99        28,40        30,71        63429      
CHKP      2001-12-03    37,61        38,09        36,66        37,31        59411      
CHKP      2002-01-03    40,90        43,25        40,76        43,17        61980      
CHKP      2002-02-04    35,79        35,79        33,67        34,02        77158      
CHKP      2002-03-06    33,64        34,20        32,31        33,80        70012      
CHKP      2002-04-05    22,90        23,50        22,25        22,33        145966     
CHKP      2002-05-06    16,52        16,69        15,73        16,00        58798      
CHKP      2002-06-05    16,92        17,29        15,93        16,91        78201      
CHKP      2002-07-05    14,66        14,87        14,10        14,26        32107      
SII       2001-10-03    17,64        19,13        17,33        19,10        27006      
SII       2001-11-01    23,33        24,00        22,70        23,80        26962      
SII       2001-12-03    22,40        23,49        22,10        22,77        31838      
SII       2002-01-03    25,45        26,25        25,11        25,48        23632      
SII       2002-02-04    27,56        27,60        26,67        26,85        15634      
SII       2002-03-06    32,65        33,75        32,25        33,67        21770      
SII       2002-04-05    32,58        32,92        31,68        32,06        20008      
SII       2002-05-06    36,50        36,58        35,65        35,69        34940      
SII       2002-06-05    34,22        34,23        33,33        33,99        29464      
SII       2002-07-05    34,33        35,00        34,33        34,92        9940       
CIEN      2001-10-03    9,38         12,61        9,20         12,03        286037     
CIEN      2001-11-01    16,74        16,79        15,96        16,46        208212     
CIEN      2001-12-03    17,20        17,74        16,80        17,06        202480     
CIEN      2002-01-03    15,78        16,05        15,32        15,68        195074     
CIEN      2002-02-04    11,45        11,59        9,92         10,12        295355     
CIEN      2002-03-06    9,15         9,71         8,82         9,57         156014     
CIEN      2002-04-05    8,63         8,66         8,05         8,13         77886      
CIEN      2002-05-06    7,00         7,09         6,63         6,65         71876      
CIEN      2002-06-05    5,54         5,59         5,26         5,34         41635      
CIEN      2002-07-05    4,19         4,68         4,10         4,64         30054      
DOX       2001-10-03    25,00        25,16        24,00        24,75        102288     
DOX       2001-11-01    26,40        27,25        26,39        27,00        19215      
DOX       2001-12-03    33,07        33,07        31,60        32,09        14351      
DOX       2002-01-03    34,35        36,54        34,34        36,07        19223      
DOX       2002-02-04    36,75        36,75        32,90        33,30        30823      
DOX       2002-03-06    28,75        28,75        27,40        28,40        26746      
DOX       2002-04-05    23,05        24,05        22,40        22,50        22472      
DOX       2002-05-06    19,25        19,50        17,50        18,05        101066     
DOX       2002-06-05    18,75        18,85        18,00        18,14        26284      
DOX       2002-07-05    7,95         8,60         7,95         8,28         21866      
DP        2001-10-03    44,91        48,80        44,91        47,40        2832       
DP        2001-11-01    44,35        46,60        43,47        46,50        2500       
DP        2001-12-03    43,16        43,16        40,65        40,90        2657       
DP        2002-01-03    42,52        44,21        42,52        43,54        1987       
DP        2002-02-04    40,02        40,47        38,39        38,50        972        
DP        2002-03-06    36,40        38,67        35,80        38,61        1801       
DP        2002-04-05    43,40        44,00        42,76        43,88        2287       
DP        2002-05-06    50,17        50,25        49,28        49,81        1322       
DP        2002-06-05    47,60        48,41        46,93        47,12        1130       
DP        2002-07-05    36,01        36,25        35,61        36,09        1277       
DPAC      2001-10-03    2,01         2,18         2,01         2,16         298        
DPAC      2001-11-01    2,18         2,19         2,04         2,15         466        
DPAC      2001-12-03    2,10         2,20         2,08         2,12         475        
DPAC      2002-01-03    3,16         3,65         3,16         3,60         1211       
DPAC      2002-02-04    3,57         3,58         3,35         3,35         429        
DPAC      2002-03-06    3,35         3,42         3,28         3,35         407        
DPAC      2002-04-05    3,51         3,62         3,33         3,50         338        
DPAC      2002-05-06    2,98         2,99         2,63         2,69         607        
DPAC      2002-06-05    2,64         2,75         2,60         2,66         183        
DPAC      2002-07-05    2,07         2,13         2,06         2,13         25         
DPH       2001-10-03    11,45        11,80        11,24        11,62        20476      
DPH       2001-11-01    11,56        11,95        11,43        11,90        12112      
DPH       2001-12-03    13,62        13,62        13,00        13,19        18809      
DPH       2002-01-03    13,86        14,06        13,82        14,01        14285      
DPH       2002-02-04    14,25        14,32        14,05        14,13        14006      
DPH       2002-03-06    16,46        17,05        16,46        17,01        34215      
DPH       2002-04-05    15,68        16,19        15,59        16,10        8497       
DPH       2002-05-06    15,65        15,79        15,25        15,26        8161       
DPH       2002-06-05    14,58        14,89        14,46        14,79        22990      
DPH       2002-07-05    12,84        13,50        12,77        13,13        10586      
DPII      2001-10-03    2,90         3,23         2,75         3,23         2987       
DPII      2001-11-01    4,11         4,25         4,05         4,10         385        
DPII      2001-12-03    7,00         7,10         6,45         6,75         4653       
DPII      2002-01-03    7,10         7,55         6,90         7,55         2434       
DPII      2002-02-04    7,15         7,20         6,96         7,05         861        
DPII      2002-03-06    5,90         6,05         5,90         5,96         716        
DPII      2002-04-05    7,13         7,15         6,78         7,08         586        
DPII      2002-05-06    5,50         5,85         5,25         5,85         757        
DPII      2002-06-05    5,83         5,85         5,82         5,82         164        
DPII      2002-07-05    6,07         6,20         5,91         5,91         220        
DPL       2001-10-03    24,86        25,32        24,66        25,29        2912       
DPL       2001-11-01    22,85        23,18        22,76        23,15        1689       
DPL       2001-12-03    23,51        23,55        23,17        23,49        2208       
DPL       2002-01-03    24,40        24,80        24,28        24,73        3581       
DPL       2002-02-04    23,65        23,98        23,53        23,68        3264       
DPL       2002-03-06    24,50        24,75        24,17        24,75        1460       
DPL       2002-04-05    25,70        25,90        25,32        25,55        1176       
DPL       2002-05-06    26,40        26,80        26,21        26,40        1474       
DPL       2002-06-05    26,02        26,33        25,91        26,10        1437       
DPL       2002-07-05    21,20        21,60        21,10        21,50        1618       
DPMI      2001-10-03    24,25        25,95        23,50        25,12        6049       
DPMI      2001-11-01    35,76        37,03        35,01        36,91        3879       
DPMI      2001-12-03    37,41        38,20        37,20        37,90        3472       
DPMI      2002-01-03    44,75        47,15        44,41        47,00        2300       
DPMI      2002-02-04    49,34        50,00        47,75        48,20        1034       
DPMI      2002-03-06    50,25        51,46        49,14        50,00        2703       
DPMI      2002-04-05    50,99        51,24        45,86        47,02        6850       
DPMI      2002-05-06    34,01        35,97        33,75        34,10        3033       
DPMI      2002-06-05    33,51        34,52        33,31        33,76        1631       
DPMI      2002-07-05    29,98        32,50        29,98        32,48        904        
DPTR      2001-10-03    2,80         2,90         2,80         2,80         118        
DPTR      2001-11-01    2,70         2,70         2,66         2,70         30         
DPTR      2001-12-03    3,59         3,76         3,59         3,65         70         
DPTR      2002-01-03    3,80         3,85         3,80         3,85         76         
DPTR      2002-02-04    3,70         3,70         3,56         3,60         234        
DPTR      2002-03-06    4,12         4,17         4,08         4,10         131        
DPTR      2002-04-05    4,71         4,71         4,69         4,69         82         
DPTR      2002-05-06    4,00         4,06         3,95         4,05         172        
DPTR      2002-06-05    4,01         4,01         4,00         4,00         99         
DPTR      2002-07-05    3,40         3,50         3,40         3,50         225        
DPW       2001-10-03    0,59         0,59         0,55         0,55         37         
DPW       2001-11-01    0,85         0,85         0,76         0,76         4          
DPW       2001-12-03    0,70         0,70         0,70         0,70         10         
DPW       2002-01-03    0,75         0,75         0,75         0,75         2          
DPW       2002-02-04    1,10         1,10         1,05         1,05         20         
DPW       2002-03-06    0,80         0,89         0,80         0,89         5          
DPW       2002-04-05    0,64         0,64         0,64         0,64         1          
DPW       2002-05-06    0,64         0,64         0,64         0,64         98         
DPW       2002-06-05    0,70         0,70         0,65         0,65         7          
DPW       2002-07-05    0,57         0,60         0,57         0,60         20         
SIVB      2001-10-03    20,19        21,00        19,89        20,99        5529       
SIVB      2001-11-01    23,35        23,35        22,79        23,23        7342       
SIVB      2001-12-03    25,13        25,29        24,69        24,91        3554       
SIVB      2002-01-03    26,30        26,89        26,30        26,85        4734       
SIVB      2002-02-04    23,04        23,04        22,08        22,33        8745       
SIVB      2002-03-06    28,95        29,55        28,50        29,52        3306       
SIVB      2002-04-05    30,06        30,42        29,85        30,04        1263       
SIVB      2002-05-06    32,44        32,94        31,67        31,70        5109       
SIVB      2002-06-05    29,75        30,30        29,66        30,19        2736       
SIVB      2002-07-05    25,25        26,36        25,01        26,22        656        
IDA       2001-10-03    37,00        38,41        37,00        38,08        997        
IDA       2001-11-01    37,74        37,74        37,14        37,50        687        
IDA       2001-12-03    37,33        37,33        37,01        37,29        1271       
IDA       2002-01-03    40,49        40,65        39,83        40,25        785        
IDA       2002-02-04    38,16        38,63        37,63        38,25        1937       
IDA       2002-03-06    39,72        40,13        39,31        40,13        880        
IDA       2002-04-05    40,33        40,35        40,01        40,11        1722       
IDA       2002-05-06    37,79        38,50        37,70        38,17        1852       
IDA       2002-06-05    27,75        28,60        26,10        27,80        29471      
IDA       2002-07-05    26,76        27,25        26,76        27,10        892        
ERICY     2001-10-03    32,70        35,90        32,20        34,90        32966      
ERICY     2001-11-01    43,80        45,70        42,70        45,30        17910      
ERICY     2001-12-03    53,60        54,20        52,70        53,20        8729       
ERICY     2002-01-03    56,30        59,50        56,00        59,30        23250      
ERICY     2002-02-04    42,30        42,90        41,40        42,10        14912      
ERICY     2002-03-06    45,70        47,80        45,40        47,60        9937       
ERICY     2002-04-05    40,50        40,70        39,80        40,10        11709      
ERICY     2002-05-06    22,50        22,70        21,40        21,80        15715      
ERICY     2002-06-05    21,60        22,80        21,50        22,40        13205      
ERICY     2002-07-05    17,50        18,20        17,40        18,10        7314       
IDC       2001-10-03    13,46        13,63        13,20        13,20        2445       
IDC       2001-11-01    13,60        13,90        13,31        13,77        1348       
IDC       2001-12-03    13,42        13,64        13,42        13,60        3419       
IDC       2002-01-03    14,64        14,69        13,95        14,34        5008       
IDC       2002-02-04    15,01        15,15        14,82        14,96        895        
IDC       2002-03-06    16,85        17,04        16,67        16,96        951        
IDC       2002-04-05    16,59        16,95        16,06        16,72        1488       
IDC       2002-05-06    17,51        18,50        17,45        17,60        1755       
IDC       2002-06-05    16,67        17,00        16,67        16,73        1853       
IDC       2002-07-05    13,85        14,53        13,85        14,23        4483       
SJM       2001-10-03    25,80        26,56        25,76        26,20        190        
SJM       2001-11-01    33,35        34,09        32,95        33,99        586        
SJM       2001-12-03    35,20        35,64        35,05        35,32        609        
SJM       2002-01-03    35,16        35,45        34,78        35,45        673        
SJM       2002-02-04    32,25        32,35        31,50        31,87        1219       
SJM       2002-03-06    34,95        34,98        34,45        34,60        558        
SJM       2002-04-05    33,95        34,14        33,79        33,83        1354       
SJM       2002-05-06    35,00        35,19        34,51        34,53        931        
SJM       2002-06-05    35,05        35,90        34,40        34,47        12326      
SJM       2002-07-05    32,85        33,59        32,75        33,41        1843       
SKS       2001-10-03    5,60         6,49         5,30         6,45         9002       
SKS       2001-11-01    6,70         7,15         6,55         7,15         1816       
SKS       2001-12-03    8,21         8,41         7,90         8,02         2797       
SKS       2002-01-03    9,85         10,08        9,35         9,93         2430       
SKS       2002-02-04    10,01        10,01        9,65         9,75         1960       
SKS       2002-03-06    11,90        12,20        11,78        12,03        2135       
SKS       2002-04-05    13,00        13,34        12,85        13,01        3002       
SKS       2002-05-06    14,70        14,95        14,47        14,50        3304       
SKS       2002-06-05    13,48        13,89        13,40        13,86        3738       
SKS       2002-07-05    11,50        12,42        11,50        12,03        2434       
SLAB      2001-10-03    11,05        11,90        10,23        11,25        16823      
SLAB      2001-11-01    23,86        25,00        23,82        24,96        3372       
SLAB      2001-12-03    25,41        26,00        24,65        25,80        3040       
SLAB      2002-01-03    34,31        36,70        34,31        36,50        12746      
SLAB      2002-02-04    30,50        30,70        29,68        30,11        6955       
SLAB      2002-03-06    34,66        36,35        34,15        36,01        6761       
SLAB      2002-04-05    34,90        35,19        33,65        34,01        2854       
SLAB      2002-05-06    27,11        27,48        24,11        24,50        12155      
SLAB      2002-06-05    25,13        25,82        23,55        24,75        11355      
SLAB      2002-07-05    25,06        26,88        25,06        26,80        3586       
IDCC      2001-10-03    7,00         7,30         6,75         7,30         2736       
IDCC      2001-11-01    7,90         8,20         7,70         8,07         1466       
IDCC      2001-12-03    9,40         9,50         9,06         9,35         1210       
IDCC      2002-01-03    9,84         10,20        9,80         10,11        2238       
IDCC      2002-02-04    11,28        11,49        10,50        10,50        2537       
IDCC      2002-03-06    9,66         9,90         9,57         9,80         1242       
IDCC      2002-04-05    11,19        11,38        10,77        11,03        2103       
IDCC      2002-05-06    10,90        11,06        10,55        10,81        1474       
IDCC      2002-06-05    11,70        11,92        11,18        11,58        1885       
IDCC      2002-07-05    8,10         8,80         8,09         8,80         1240       
GS        2001-10-03    73,35        76,95        72,88        76,69        34925      
GS        2001-11-01    78,50        80,80        77,31        80,70        31673      
GS        2001-12-03    88,00        88,00        85,55        86,01        28801      
GS        2002-01-03    91,07        92,65        90,77        92,45        26457      
GS        2002-02-04    84,20        84,50        81,50        82,50        48784      
GS        2002-03-06    90,10        91,50        88,80        90,87        52127      
GS        2002-04-05    87,25        87,87        86,00        86,15        22099      
GS        2002-05-06    78,80        79,09        75,15        75,16        32589      
GS        2002-06-05    74,80        75,75        74,36        75,75        37818      
GS        2002-07-05    71,75        74,20        71,47        73,95        20849      
IDE       2002-03-27    25,48        26,75        25,45        26,70        2001       
IDE       2002-04-26    28,95        29,30        27,80        28,20        1708       
IDE       2002-05-28    28,15        28,65        27,85        28,51        278        
IDE       2002-06-26    29,10        29,75        28,84        29,60        256        
IDE       2002-07-26    21,00        21,40        20,60        21,00        225        
IDE       2002-08-26    23,40        23,46        23,00        23,10        557        
IDE       2002-09-25    24,14        24,49        22,95        23,18        1322       
IDE       2002-10-24    15,95        16,23        14,60        14,85        1443       
IDE       2002-11-22    13,51        13,75        13,51        13,72        229        
IDE       2002-12-24    14,05        14,15        14,00        14,08        1087       
IDEV      2001-10-03    4,85         5,09         4,80         5,05         1966       
IDEV      2001-11-01    7,60         7,95         7,40         7,50         3369       
IDEV      2001-12-03    8,35         8,96         8,35         8,46         3522       
IDEV      2002-01-03    12,14        12,83        12,01        12,50        7772       
IDEV      2002-02-04    9,95         10,10        9,76         10,00        2539       
IDEV      2002-03-06    8,44         9,10         8,20         9,00         4886       
IDEV      2002-04-05    7,72         8,00         7,58         8,00         290        
IDEV      2002-05-06    6,99         7,17         6,32         6,50         1771       
IDEV      2002-06-05    5,15         5,95         5,03         5,93         2031       
IDEV      2002-07-05    1,04         1,12         1,02         1,09         1998       
IDNX      2001-10-03    8,20         8,40         8,05         8,25         4973       
IDNX      2001-11-01    6,88         7,38         6,84         7,27         2993       
IDNX      2001-12-03    8,48         8,49         7,93         7,93         4294       
IDNX      2002-01-03    14,99        15,50        13,50        13,80        15454      
IDNX      2002-02-04    10,01        10,20        8,71         8,80         10337      
IDNX      2002-03-06    9,46         9,70         9,25         9,55         3596       
IDNX      2002-04-05    7,52         7,78         7,47         7,57         2110       
IDNX      2002-05-06    7,13         7,13         6,60         6,72         4722       
IDNX      2002-06-05    7,20         7,68         6,94         7,39         6108       
IDNX      2002-07-05    6,70         6,89         6,47         6,60         2514       
IDPH      2001-10-03    50,90        55,10        50,75        53,74        32972      
IDPH      2001-11-01    60,08        61,23        58,50        61,20        21723      
IDPH      2001-12-03    69,75        71,19        68,94        69,26        31366      
IDPH      2002-01-03    67,81        68,00        63,71        63,94        78386      
IDPH      2002-02-04    58,30        58,30        55,02        55,49        37567      
IDPH      2002-03-06    66,20        69,37        66,03        68,97        36662      
IDPH      2002-04-05    61,39        61,79        58,19        60,04        81755      
IDPH      2002-05-06    50,80        50,85        47,16        47,50        57275      
IDPH      2002-06-05    38,75        39,74        38,12        38,90        54497      
IDPH      2002-07-05    34,05        35,22        34,04        34,97        14780      
LIC       2001-10-03    47,97        47,97        46,00        46,00        31         
LIC       2001-11-01    46,00        49,50        46,00        49,50        16         
LIC       2001-12-03    60,50        60,50        59,00        60,01        11         
LIC       2002-01-03    68,50        68,50        68,00        68,00        9          
LIC       2002-02-04    59,00        59,00        58,00        58,00        3          
LIC       2002-03-06    40,00        40,00        40,00        40,00        1          
LIC       2002-04-05    46,50        46,50        46,50        46,50        8          
LIC       2002-05-06    54,00        54,24        53,50        54,24        10         
LIC       2002-06-05    35,00        35,00        33,51        34,00        20         
LIC       2002-07-05    27,80        27,81        27,80        27,81        6          
LICB      2001-10-03    18,25        18,25        18,25        18,25        0          
LICB      2001-11-01    17,50        17,50        17,50        17,50        0          
LICB      2001-12-03    16,05        16,05        16,00        16,05        35         
LICB      2002-01-03    16,75        16,75        16,75        16,75        1          
LICB      2002-02-04    17,01        17,01        17,01        17,01        1          
LICB      2002-03-06    16,50        16,50        16,50        16,50        1          
LICB      2002-04-05    19,00        19,00        19,00        19,00        1          
LICB      2002-05-06    19,60        21,75        19,60        21,37        106        
LICB      2002-06-05    21,44        21,44        21,44        21,44        1          
LICB      2002-07-05    21,50        21,50        21,50        21,50        1          
LIFC      2001-10-03    1,75         1,75         1,68         1,73         255        
LIFC      2001-11-01    1,97         2,00         1,79         1,85         17         
LIFC      2001-12-03    2,36         2,40         2,30         2,40         153        
LIFC      2002-01-03    2,29         2,39         2,22         2,39         293        
LIFC      2002-02-04    3,19         3,20         3,08         3,10         703        
LIFC      2002-03-06    2,82         2,91         2,76         2,85         810        
LIFC      2002-04-05    3,36         3,60         3,36         3,46         246        
LIFC      2002-05-06    2,96         2,98         2,79         2,93         961        
LIFC      2002-06-05    2,51         2,53         2,26         2,39         1224       
LIFC      2002-07-05    2,15         2,29         2,11         2,29         333        
LIFE      2001-10-03    20,25        20,30        20,25        20,30        5          
LIFE      2001-11-01    19,10        19,18        19,10        19,17        10         
LIFE      2001-12-03    19,30        19,55        19,10        19,50        141        
LIFE      2002-01-03    22,10        23,00        22,10        22,59        40         
LIFE      2002-02-04    24,95        25,00        24,95        24,98        7          
LIFE      2002-03-06    23,50        24,15        23,50        24,00        23         
LIFE      2002-04-05    27,65        27,90        26,01        27,90        21         
LIFE      2002-05-06    26,40        26,72        26,30        26,72        22         
LIFE      2002-06-05    25,46        25,46        25,46        25,46        3          
LIFE      2002-07-05    25,99        26,15        25,95        26,15        85         
LIHRY     2001-10-03    11,75        11,96        11,75        11,75        184        
LIHRY     2001-11-01    12,30        12,30        11,90        11,90        13         
LIHRY     2001-12-03    12,05        12,65        12,03        12,65        6          
LIHRY     2002-01-03    12,15        12,40        12,15        12,40        10         
LIHRY     2002-02-04    15,30        15,48        15,10        15,45        516        
LIHRY     2002-03-06    15,00        15,10        15,00        15,10        45         
LIHRY     2002-04-05    14,71        15,20        14,71        15,00        97         
LIHRY     2002-05-06    15,30        15,30        15,30        15,30        9          
LIHRY     2002-06-05    18,05        18,05        17,00        17,46        427        
LIHRY     2002-07-05    14,00        14,05        13,78        13,99        30         
LII       2001-10-03    8,90         9,05         8,90         9,02         747        
LII       2001-11-01    8,92         9,03         8,80         8,99         649        
LII       2001-12-03    9,25         9,40         9,20         9,36         534        
LII       2002-01-03    9,96         10,06        9,92         10,00        4189       
LII       2002-02-04    9,95         10,10        9,85         9,95         445        
LII       2002-03-06    11,90        12,10        11,89        12,10        2201       
LII       2002-04-05    13,85        13,95        13,80        13,87        640        
LII       2002-05-06    15,05        15,25        15,01        15,25        4744       
LII       2002-06-05    16,02        16,34        15,95        16,32        1396       
LII       2002-07-05    16,56        16,95        16,48        16,95        436        
LIN       2001-10-03    19,00        20,50        18,78        19,94        7649       
LIN       2001-11-01    18,33        18,33        17,90        18,11        6102       
LIN       2001-12-03    24,02        24,02        23,00        23,20        5760       
LIN       2002-01-03    25,04        25,74        24,80        25,12        2432       
LIN       2002-02-04    27,90        28,00        26,90        26,99        5686       
LIN       2002-03-06    28,12        29,60        27,95        29,47        4948       
LIN       2002-04-05    30,95        31,45        30,42        30,70        4834       
LIN       2002-05-06    35,15        36,04        35,04        35,18        4004       
LIN       2002-06-05    29,35        30,25        29,19        29,75        3861       
LIN       2002-07-05    30,95        32,15        30,95        31,95        1270       
LLTC      2001-10-03    29,76        34,55        29,45        34,07        120264     
LLTC      2001-11-01    39,00        41,75        37,86        41,57        72426      
LLTC      2001-12-03    40,79        41,13        38,75        38,76        49517      
LLTC      2002-01-03    40,89        42,98        40,89        42,65        50509      
LLTC      2002-02-04    40,91        41,74        40,11        40,63        58351      
LLTC      2002-03-06    45,48        45,95        44,27        45,82        57860      
LLTC      2002-04-05    42,80        43,00        41,30        41,68        45547      
LLTC      2002-05-06    35,28        36,34        34,14        34,20        47248      
LLTC      2002-06-05    37,10        37,79        36,10        37,16        68125      
LLTC      2002-07-05    30,81        32,80        30,80        32,78        32469      
RMCF      2001-10-03    6,84         6,84         6,84         6,84         0          
RMCF      2001-11-01    8,39         8,39         8,33         8,33         60         
RMCF      2001-12-03    10,88        11,25        10,80        11,17        112        
RMCF      2002-01-03    10,31        11,25        10,31        11,25        80         
RMCF      2002-02-04    10,84        11,18        10,55        11,17        141        
RMCF      2002-03-06    10,29        10,70        10,20        10,61        46         
RMCF      2002-04-05    13,81        14,00        13,81        13,82        28         
RMCF      2002-05-06    13,76        13,95        13,76        13,81        37         
RMCF      2002-06-05    10,64        10,64        10,16        10,17        73         
RMCF      2002-07-05    10,59        10,60        10,57        10,60        6          
RMD       2001-10-03    51,47        52,65        51,33        52,36        765        
RMD       2001-11-01    56,00        57,17        55,85        56,50        5499       
RMD       2001-12-03    58,40        61,75        58,40        61,75        4094       
RMD       2002-01-03    53,10        53,40        51,75        52,20        2590       
RMD       2002-02-04    39,99        39,99        37,75        38,00        5505       
RMD       2002-03-06    37,30        38,50        37,30        38,48        2345       
RMD       2002-04-05    38,60        38,97        38,50        38,68        1260       
RMD       2002-05-06    28,60        30,00        28,51        28,56        6798       
RMD       2002-06-05    26,70        26,70        25,80        26,10        3065       
RMD       2002-07-05    27,40        28,60        27,40        28,60        417        
RMH       2003-07-24    15,29        15,34        15,17        15,17        264        
RMH       2003-08-22    14,79        14,90        14,75        14,86        445        
RMHT      2001-10-03    11,11        13,78        10,90        13,78        2298       
RMHT      2001-11-01    14,99        15,10        14,70        15,04        1092       
RMHT      2001-12-03    17,12        17,85        16,66        17,20        3491       
RMHT      2002-01-03    17,90        18,85        16,80        18,25        1888       
RMHT      2002-02-04    16,26        16,26        13,60        14,40        3933       
RMHT      2002-03-06    15,80        15,98        15,30        15,85        265        
RMHT      2002-04-05    21,00        21,00        19,99        20,01        645        
RMHT      2002-05-06    11,89        12,37        11,89        11,90        503        
RMHT      2002-06-05    10,90        11,40        10,85        11,25        403        
RMHT      2002-07-05    3,95         3,95         3,50         3,78         754        
RMI       2001-10-03    0,64         0,64         0,64         0,64         47         
RMI       2001-11-01    0,71         0,71         0,67         0,67         12         
RMI       2001-12-03    0,71         0,71         0,71         0,71         1          
RMI       2002-01-03    0,70         0,70         0,70         0,70         1          
RMI       2002-02-04    0,73         0,73         0,67         0,67         304        
RMI       2002-03-06    0,68         0,69         0,68         0,69         6          
RMI       2002-04-05    0,89         0,89         0,89         0,89         2          
RMI       2002-05-06    1,00         1,10         1,00         1,05         77         
RMI       2002-06-05    1,14         1,15         1,10         1,10         118        
RMI       2002-07-05    1,28         1,38         1,23         1,38         138        
RMIX      2001-10-03    6,75         6,85         5,80         6,56         1307       
RMIX      2001-11-01    6,05         6,14         5,95         6,08         277        
RMIX      2001-12-03    6,39         6,55         6,28         6,45         157        
RMIX      2002-01-03    6,42         6,98         6,42         6,81         74         
RMIX      2002-02-04    7,00         7,02         6,72         6,75         1140       
RMIX      2002-03-06    7,00         7,00         6,80         7,00         38         
RMIX      2002-04-05    6,70         6,70         6,44         6,47         37         
RMIX      2002-05-06    6,96         6,97         6,83         6,85         102        
RMIX      2002-06-05    5,90         5,93         5,70         5,75         104        
RMIX      2002-07-05    6,35         6,44         6,32         6,39         154        
RMK       2002-01-10    25,25        25,26        25,00        25,17        4846       
RMK       2002-02-11    26,10        26,10        25,80        25,83        786        
RMK       2002-03-13    25,80        25,90        25,15        25,60        7790       
RMK       2002-04-12    27,35        27,50        27,20        27,20        738        
RMK       2002-05-13    26,32        26,60        25,85        26,25        1636       
RMK       2002-06-12    24,90        24,99        24,35        24,89        8170       
RMK       2002-07-12    21,00        21,28        20,80        21,20        3339       
RMK       2002-08-12    19,80        20,90        19,80        20,83        2037       
RMK       2002-09-11    21,50        21,94        21,50        21,85        5338       
RMK       2002-10-10    18,92        18,93        18,39        18,75        4436       
RMKR      2001-10-03    0,21         0,21         0,19         0,20         426        
RMKR      2001-11-01    0,23         0,24         0,20         0,21         454        
RMKR      2001-12-03    0,30         0,30         0,24         0,27         198        
RMKR      2002-01-03    0,27         0,27         0,26         0,26         284        
RMKR      2002-02-04    0,44         0,44         0,32         0,38         945        
RMKR      2002-03-06    0,34         0,34         0,33         0,34         56         
RMKR      2002-04-05    0,36         0,38         0,34         0,37         493        
RMKR      2002-05-06    0,43         0,48         0,43         0,45         697        
RMKR      2002-06-05    0,49         0,49         0,49         0,49         30         
RMKR      2002-07-05    0,32         0,33         0,32         0,33         30         
RML       2001-10-03    12,99        13,70        12,99        13,70        784        
RML       2001-11-01    12,28        12,28        11,64        11,70        1430       
RML       2001-12-03    13,25        13,49        12,80        13,31        662        
RML       2002-01-03    15,06        15,69        15,06        15,69        581        
RML       2002-02-04    15,72        15,78        15,10        15,13        1200       
RML       2002-03-06    15,20        15,30        15,20        15,28        929        
RML       2002-04-05    17,67        18,40        17,67        18,40        1397       
RML       2002-05-06    18,90        19,10        18,90        19,05        2188       
RML       2002-06-05    17,80        18,15        17,80        18,00        1710       
RML       2002-07-05    18,05        18,23        18,01        18,15        491        
RMTI      2001-10-03    0,77         0,86         0,77         0,85         99         
RMTI      2001-11-01    1,12         1,12         1,00         1,00         44         
RMTI      2001-12-03    1,28         1,45         1,20         1,45         316        
RMTI      2002-01-03    1,45         1,52         1,36         1,50         305        
RMTI      2002-02-04    1,89         1,89         1,70         1,70         218        
RMTI      2002-03-06    2,06         2,25         2,05         2,22         1080       
RMTI      2002-04-05    2,45         2,53         2,31         2,53         77         
RMTI      2002-05-06    1,86         1,86         1,80         1,85         82         
RMTI      2002-06-05    1,40         1,48         1,34         1,40         57         
RMTI      2002-07-05    1,18         1,18         1,18         1,18         5          
RMTR      2001-10-03    1,39         1,50         1,25         1,45         745        
RMTR      2001-11-01    2,15         2,23         2,09         2,18         484        
RMTR      2001-12-03    2,40         2,42         2,11         2,40         340        
RMTR      2002-01-03    4,40         4,40         4,20         4,39         530        
RMTR      2002-02-04    3,68         3,68         3,60         3,65         141        
RMTR      2002-03-06    3,25         3,50         3,24         3,35         149        
RMTR      2002-04-05    3,14         3,17         3,08         3,09         295        
RMTR      2002-05-06    2,89         2,95         2,76         2,87         752        
RMTR      2002-06-05    2,56         2,82         2,45         2,80         985        
RMTR      2002-07-05    2,05         2,41         2,05         2,24         217        
RNA       2002-05-10    10,70        10,75        10,60        10,70        1327       
RNA       2002-06-11    8,87         9,05         8,87         9,03         2082       
RNA       2002-07-11    7,44         7,44         5,50         5,85         40390      
RNA       2002-08-09    5,76         5,76         5,45         5,50         2061       
RNA       2002-09-10    5,07         5,14         4,87         4,95         5467       
RNA       2002-10-09    3,06         3,35         2,98         3,27         1933       
RNA       2002-11-07    5,20         5,94         5,20         5,60         7793       
RNA       2002-12-09    5,95         5,98         5,57         5,62         1480       
RNA       2003-01-09    7,05         7,61         7,01         7,36         4607       
RNA       2003-02-10    5,63         5,65         4,55         4,73         5300       
RNAI      2001-10-03    39,00        39,54        38,52        38,76        117        
RNAI      2001-11-01    33,60        33,60        32,04        32,76        82         
RNAI      2001-12-03    25,74        25,80        23,28        24,18        367        
RNAI      2002-01-03    27,90        29,82        27,48        29,82        288        
RNAI      2002-02-04    19,20        21,96        19,20        20,10        158        
RNAI      2002-03-06    20,04        20,04        19,02        19,74        143        
RNAI      2002-04-05    15,00        16,44        14,88        15,72        105        
RNAI      2002-05-06    8,46         8,58         7,80         7,92         111        
RNAI      2002-06-05    4,80         5,64         4,62         5,46         158        
RNAI      2002-07-05    7,20         7,44         7,20         7,44         60         
RNBO      2001-10-03    3,60         4,71         3,48         4,60         1425       
RNBO      2001-11-01    4,14         4,30         3,97         4,30         513        
RNBO      2001-12-03    5,95         6,09         5,73         5,94         806        
RNBO      2002-01-03    7,49         7,80         7,48         7,74         1489       
RNBO      2002-02-04    11,21        11,25        9,68         10,40        2134       
RNBO      2002-03-06    7,27         7,54         7,00         7,10         3005       
RNBO      2002-04-05    9,20         9,25         8,85         8,85         1636       
RNBO      2002-05-06    8,26         9,41         8,26         8,82         956        
RNBO      2002-06-05    5,55         5,95         5,30         5,74         1206       
RNBO      2002-07-05    5,00         5,45         4,97         5,40         178        
RNDC      2001-10-03    2,03         2,40         2,00         2,25         7296       
RNDC      2001-11-01    5,42         5,90         5,41         5,50         13306      
RNDC      2001-12-03    5,35         5,46         5,27         5,45         3698       
RNDC      2002-01-03    5,64         6,00         5,60         5,96         4838       
RNDC      2002-02-04    5,01         5,08         4,65         4,75         2413       
RNDC      2002-03-06    3,63         3,95         3,50         3,73         5309       
RNDC      2002-04-05    3,02         3,05         2,89         2,99         1428       
RNDC      2002-05-06    2,96         3,03         2,75         2,75         1405       
RNDC      2002-06-05    3,57         3,70         3,55         3,60         920        
RNDC      2002-07-05    5,12         5,36         5,00         5,05         4517       
RNE       2001-10-03    11,00        11,00        10,91        11,00        215        
RNE       2001-11-01    12,80        12,82        12,80        12,82        83         
RNE       2001-12-03    14,75        14,75        14,70        14,70        76         
RNE       2002-01-03    16,18        16,50        16,18        16,49        257        
RNE       2002-02-04    17,60        17,60        16,66        16,66        617        
RNE       2002-03-06    18,10        18,50        18,10        18,50        66         
RNE       2002-04-05    18,35        18,35        18,25        18,26        13         
RNE       2002-05-06    20,38        20,54        20,20        20,20        246        
RNE       2002-06-05    20,05        20,09        19,57        19,70        233        
RNE       2002-07-05    18,25        18,70        18,25        18,70        57         
RNJ       2001-10-03    13,67        13,67        13,67        13,67        2          
RNJ       2001-11-01    13,75        13,75        13,75        13,75        0          
RNJ       2001-12-03    14,07        14,07        14,07        14,07        1          
RNJ       2002-01-03    13,93        13,93        13,93        13,93        1          
RNJ       2002-02-04    14,00        14,00        14,00        14,00        8          
RNJ       2002-03-06    14,27        14,47        14,27        14,47        30         
RNJ       2002-04-05    13,47        13,48        13,47        13,48        15         
RNJ       2002-05-06    13,50        13,54        13,50        13,54        25         
RNJ       2002-06-05    13,45        13,45        13,45        13,45        1          
RNJ       2002-07-05    14,48        14,48        14,48        14,48        1          
RYAAY     2001-10-03    20,81        21,85        20,81        21,73        5788       
RYAAY     2001-11-01    23,13        23,77        23,13        23,77        752        
RYAAY     2001-12-03    29,05        29,25        28,30        28,50        638        
RYAAY     2002-01-03    31,72        32,11        31,60        32,10        1615       
RYAAY     2002-02-04    32,25        32,44        31,95        32,06        4733       
RYAAY     2002-03-06    34,20        34,20        33,20        33,50        898        
RYAAY     2002-04-05    29,95        29,95        29,40        29,93        179        
RYAAY     2002-05-06    29,65        30,42        29,65        29,90        328        
RYAAY     2002-06-05    31,05        31,82        31,05        31,70        860        
RYAAY     2002-07-05    32,50        32,61        31,56        31,60        1727       
SANM      2001-10-03    13,05        15,30        12,96        14,93        83527      
SANM      2001-11-01    15,20        15,97        14,87        15,48        60804      
SANM      2001-12-03    21,07        21,07        20,45        20,49        76095      
SANM      2002-01-03    20,29        22,05        20,19        21,89        126733     
SANM      2002-02-04    14,12        14,20        12,99        13,29        105519     
SANM      2002-03-06    12,81        13,70        12,43        13,43        107389     
SANM      2002-04-05    11,35        11,55        10,62        11,00        70202      
SANM      2002-05-06    9,70         10,03        9,55         9,56         39805      
SANM      2002-06-05    10,35        10,55        9,81         9,95         89885      
SANM      2002-07-05    6,03         6,60         6,00         6,60         31625      
SBUX      2001-10-03    14,52        15,94        14,41        15,66        40645      
SBUX      2001-11-01    17,15        17,53        16,93        17,29        34935      
SBUX      2001-12-03    17,63        18,91        17,60        18,48        84045      
SBUX      2002-01-03    19,59        20,50        19,58        20,42        63010      
SBUX      2002-02-04    22,82        23,03        22,12        22,29        33808      
SBUX      2002-03-06    23,58        23,59        22,92        23,14        42042      
SBUX      2002-04-05    24,26        24,53        23,98        24,04        30224      
SBUX      2002-05-06    23,47        23,59        22,55        22,66        26363      
SBUX      2002-06-05    24,34        25,05        24,25        24,98        57769      
SBUX      2002-07-05    23,59        24,04        23,30        23,84        20239      
SEBL      2001-10-03    14,69        18,00        14,66        17,61        447115     
SEBL      2001-11-01    16,80        17,94        16,40        17,68        157533     
SEBL      2001-12-03    21,70        21,90        21,16        21,20        93960      
SEBL      2002-01-03    29,45        31,86        29,42        31,55        244679     
SEBL      2002-02-04    35,71        35,75        34,15        34,42        167513     
SEBL      2002-03-06    32,24        34,04        31,92        33,66        153036     
SEBL      2002-04-05    28,40        28,68        27,80        27,88        120553     
SEBL      2002-05-06    20,70        21,87        20,41        20,54        130211     
SEBL      2002-06-05    18,46        19,45        17,81        19,20        186387     
SEBL      2002-07-05    13,93        14,48        13,85        14,41        72089      
SIAL      2001-10-03    45,20        45,43        44,50        45,28        7328       
SIAL      2001-11-01    37,38        39,21        37,25        38,46        4743       
SIAL      2001-12-03    42,60        42,64        41,99        42,56        5917       
SIAL      2002-01-03    40,07        41,05        39,91        40,86        2904       
SIAL      2002-02-04    42,39        42,75        42,15        42,22        1915       
SIAL      2002-03-06    45,01        46,91        44,92        46,62        3569       
SIAL      2002-04-05    45,19        46,80        45,15        45,71        3260       
SIAL      2002-05-06    49,73        50,50        49,49        49,83        5553       
SIAL      2002-06-05    47,57        48,44        47,43        48,43        2336       
SIAL      2002-07-05    47,02        49,13        46,80        48,14        4885       
TSAI      2001-10-03    6,25         6,92         6,18         6,70         3583       
TSAI      2001-11-01    9,90         10,44        9,79         10,30        3897       
TSAI      2001-12-03    12,45        12,60        11,82        11,86        899        
TSAI      2002-01-03    10,40        10,80        9,76         10,51        14260      
TSAI      2002-02-04    10,06        10,13        9,71         9,86         3552       
TSAI      2002-03-06    10,03        10,14        9,94         10,12        2839       
TSAI      2002-04-05    11,32        11,87        11,07        11,07        804        
TSAI      2002-05-06    11,54        11,54        10,75        10,75        775        
TSAI      2002-06-05    11,10        11,15        10,95        11,00        2056       
TSAI      2002-07-05    11,55        11,75        11,37        11,75        875        
CEG       2001-10-03    25,18        25,75        25,01        25,73        6500       
CEG       2001-11-01    22,45        22,83        22,00        22,83        7649       
CEG       2001-12-03    23,50        23,58        23,00        23,19        5964       
CEG       2002-01-03    27,21        27,55        27,10        27,50        9819       
CEG       2002-02-04    28,44        28,45        28,02        28,24        4293       
CEG       2002-03-06    30,42        30,80        30,14        30,76        4655       
CEG       2002-04-05    30,45        31,78        30,40        31,11        10370      
CEG       2002-05-06    32,25        32,35        31,80        31,85        5944       
CEG       2002-06-05    29,85        29,90        29,05        29,31        5452       
CEG       2002-07-05    27,79        28,45        27,55        28,38        2122       
CEGE      2001-10-03    15,90        17,77        15,73        17,46        8220       
CEGE      2001-11-01    17,81        18,05        17,51        18,05        1276       
CEGE      2001-12-03    22,86        23,10        22,46        22,46        2162       
CEGE      2002-01-03    23,05        23,35        22,75        22,99        5346       
CEGE      2002-02-04    16,98        17,15        15,70        15,86        3035       
CEGE      2002-03-06    15,36        17,05        15,31        17,05        3662       
CEGE      2002-04-05    16,50        16,69        15,60        15,62        1984       
CEGE      2002-05-06    12,54        12,56        11,76        12,18        3157       
CEGE      2002-06-05    13,45        13,97        13,15        13,84        2101       
CEGE      2002-07-05    11,65        12,20        11,56        12,20        1058       
CEI       2001-10-03    20,55        20,73        19,87        19,98        6246       
CEI       2001-11-01    17,45        17,95        17,40        17,76        4277       
CEI       2001-12-03    17,30        17,30        17,15        17,25        2822       
CEI       2002-01-03    18,32        18,65        18,32        18,65        2793       
CEI       2002-02-04    17,17        17,49        17,17        17,34        2663       
CEI       2002-03-06    18,35        18,85        18,35        18,76        1539       
CEI       2002-04-05    19,11        19,30        19,10        19,30        2911       
CEI       2002-05-06    19,85        19,96        19,70        19,75        2021       
CEI       2002-06-05    19,75        19,75        19,27        19,30        5252       
CEI       2002-07-05    18,25        18,62        18,16        18,39        1596       
CELG      2001-10-03    24,87        27,60        24,55        27,20        7765       
CELG      2001-11-01    33,66        34,99        32,94        34,62        21753      
CELG      2001-12-03    35,08        35,13        33,65        33,86        7064       
CELG      2002-01-03    31,63        31,85        28,87        29,81        21701      
CELG      2002-02-04    27,97        27,99        25,59        25,83        10974      
CELG      2002-03-06    25,69        27,80        25,42        27,77        11629      
CELG      2002-04-05    24,00        24,05        23,00        23,21        6495       
CELG      2002-05-06    18,99        19,00        17,55        17,92        7389       
CELG      2002-06-05    17,00        18,13        16,77        17,74        11831      
CELG      2002-07-05    13,33        13,62        13,14        13,50        2951       
CEN       2001-10-03    14,30        15,16        14,25        15,10        12043      
CEN       2001-11-01    16,49        16,65        16,40        16,57        2312       
CEN       2001-12-03    18,15        18,50        18,15        18,44        909        
CEN       2002-01-03    18,64        19,09        18,42        18,60        1917       
CEN       2002-02-04    18,00        18,15        17,86        18,02        5385       
CEN       2002-03-06    19,90        20,24        19,42        19,98        2443       
CEN       2002-04-05    21,37        21,70        21,35        21,43        2295       
CEN       2002-05-06    22,01        22,25        21,83        21,90        1240       
CEN       2002-06-05    21,93        22,15        21,75        21,77        2525       
CEN       2002-07-05    17,57        18,20        17,57        18,00        3374       
CENT      2001-10-03    7,81         8,00         7,47         7,81         1208       
CENT      2001-11-01    7,85         8,10         7,44         8,07         583        
CENT      2001-12-03    8,15         8,50         8,08         8,50         225        
CENT      2002-01-03    7,62         8,11         7,62         8,00         82         
CENT      2002-02-04    7,80         8,02         7,65         7,87         105        
CENT      2002-03-06    9,70         9,95         9,07         9,92         527        
CENT      2002-04-05    10,94        10,94        10,74        10,94        300        
CENT      2002-05-06    11,91        12,12        11,75        11,75        514        
CENT      2002-06-05    14,22        14,55        13,75        14,48        794        
CENT      2002-07-05    15,75        16,77        15,75        16,77        467        
CENX      2001-10-03    9,60         10,28        9,60         9,92         438        
CENX      2001-11-01    9,51         10,00        9,45         9,87         426        
CENX      2001-12-03    12,57        13,00        12,38        12,41        631        
CENX      2002-01-03    13,38        15,09        13,36        15,06        1130       
CENX      2002-02-04    12,20        12,37        11,75        11,75        603        
CENX      2002-03-06    12,80        13,45        12,80        13,45        592        
CENX      2002-04-05    15,69        15,69        15,20        15,63        3659       
CENX      2002-05-06    16,01        16,39        15,65        15,98        1125       
CENX      2002-06-05    14,56        15,29        14,55        14,70        533        
CENX      2002-07-05    14,94        15,19        14,35        14,41        300        
CEPH      2001-10-03    53,30        57,74        52,73        56,50        17213      
CEPH      2001-11-01    63,00        63,38        59,51        61,86        9716       
CEPH      2001-12-03    73,35        73,69        68,40        70,03        36263      
CEPH      2002-01-03    72,50        74,36        72,25        73,21        20209      
CEPH      2002-02-04    64,35        64,40        52,18        55,99        202655     
CEPH      2002-03-06    60,30        63,89        60,17        63,50        20811      
CEPH      2002-04-05    63,89        63,94        61,50        62,50        20749      
CEPH      2002-05-06    59,01        59,70        54,75        54,95        30473      
CEPH      2002-06-05    50,90        52,80        50,71        50,75        19554      
CEPH      2002-07-05    40,63        42,20        40,62        41,93        7471       
CERG      2001-10-03    3,60         3,60         3,25         3,43         69         
CERG      2001-11-01    3,15         3,15         3,14         3,14         604        
CERG      2001-12-03    3,15         3,15         3,15         3,15         5          
CERG      2002-01-03    3,70         3,82         3,70         3,77         890        
CERG      2002-02-04    3,80         3,80         3,70         3,70         714        
CERG      2002-03-06    4,10         4,15         4,05         4,06         3670       
CERG      2002-04-05    4,60         4,80         4,58         4,79         426        
CERG      2002-05-06    4,64         4,65         4,51         4,65         1635       
CERG      2002-06-05    3,86         4,00         3,75         3,75         1700       
CERG      2002-07-05    3,95         4,00         3,87         4,00         175        
CERN      2001-10-03    48,76        52,11        47,89        49,74        10340      
CERN      2001-11-01    53,76        54,89        53,00        54,73        4973       
CERN      2001-12-03    52,91        53,88        52,50        53,42        3864       
CERN      2002-01-03    49,80        50,34        49,70        49,80        5279       
CERN      2002-02-04    47,44        47,50        44,85        45,64        7980       
CERN      2002-03-06    44,96        46,34        43,15        45,78        10452      
CERN      2002-04-05    46,99        47,03        45,93        46,23        2232       
CERN      2002-05-06    52,88        53,13        52,05        52,67        1408       
CERN      2002-06-05    51,60        52,70        51,56        52,52        2041       
CERN      2002-07-05    43,22        45,77        43,20        45,54        3136       
CERS      2001-10-03    45,61        47,61        45,61        46,15        834        
CERS      2001-11-01    46,11        46,25        44,73        45,25        1784       
CERS      2001-12-03    42,00        42,47        41,76        42,47        2377       
CERS      2002-01-03    47,00        48,93        46,81        48,07        3192       
CERS      2002-02-04    50,02        50,25        47,57        47,80        1458       
CERS      2002-03-06    48,76        50,24        48,76        50,00        981        
CERS      2002-04-05    56,31        56,50        55,28        55,87        1787       
CERS      2002-05-06    49,00        49,44        47,29        47,36        922        
CERS      2002-06-05    38,02        38,60        36,50        37,02        6092       
CERS      2002-07-05    28,27        30,02        28,24        28,82        1964       
CEY       2001-10-03    28,01        29,25        27,82        29,22        2354       
CEY       2001-11-01    28,50        28,50        27,85        27,88        2071       
CEY       2001-12-03    29,42        29,70        29,00        29,11        6030       
CEY       2002-01-03    35,30        35,60        35,05        35,34        3510       
CEY       2002-02-04    35,50        35,50        35,10        35,20        1114       
CEY       2002-03-06    39,84        40,29        39,67        40,22        2597       
CEY       2002-04-05    41,20        41,90        41,11        41,50        2221       
CEY       2002-05-06    38,76        39,10        38,44        38,77        1198       
CEY       2002-06-05    44,10        44,10        43,70        44,00        2227       
CEY       2002-07-05    36,36        37,33        36,36        36,95        880        
CF        2001-10-03    27,45        28,72        27,45        28,60        7082       
CF        2001-11-01    27,48        27,65        26,60        27,57        16761      
CF        2001-12-03    27,55        27,65        27,17        27,17        9371       
CF        2002-01-03    27,30        27,58        27,05        27,20        7181       
CF        2002-02-04    29,65        29,65        29,02        29,05        9248       
CF        2002-03-06    31,28        31,36        30,97        31,32        6770       
CF        2002-04-05    32,15        32,99        32,05        32,80        13962      
CF        2002-05-06    35,00        35,35        34,52        34,66        5792       
CF        2002-06-05    35,30        35,85        35,20        35,52        5392       
CF        2002-07-05    33,80        34,64        33,74        34,64        1871       
CFB       2001-10-03    24,25        24,90        24,20        24,90        1718       
CFB       2001-11-01    24,96        25,35        24,27        25,32        1997       
CFB       2001-12-03    25,20        25,24        24,38        24,54        2722       
CFB       2002-01-03    23,30        24,02        23,23        23,80        1225       
CFB       2002-02-04    24,35        24,38        23,60        23,67        1851       
CFB       2002-03-06    25,41        25,94        25,41        25,93        1054       
CFB       2002-04-05    26,70        27,00        26,61        26,89        808        
CFB       2002-05-06    29,78        29,98        29,40        29,50        1520       
CFB       2002-06-05    27,65        27,90        27,62        27,80        949        
CFB       2002-07-05    27,45        28,20        27,40        28,20        424        
CFBX      2001-10-03    24,15        25,15        24,15        24,83        3190       
CFBX      2001-11-01    23,90        24,61        23,90        24,57        891        
CFBX      2001-12-03    24,53        25,00        24,35        24,52        529        
CFBX      2002-01-03    25,70        26,03        25,45        25,79        2289       
CFBX      2002-02-04    24,72        24,72        24,23        24,23        1013       
CFBX      2002-03-06    25,65        25,90        25,45        25,85        794        
CFBX      2002-04-05    25,50        25,70        25,31        25,46        751        
CFBX      2002-05-06    28,00        28,17        27,25        27,84        2140       
CFBX      2002-06-05    26,11        26,19        25,66        25,69        1119       
CFBX      2002-07-05    25,83        26,20        25,83        26,19        223        
CFC       2001-10-03    45,72        48,73        45,51        46,11        19237      
CFC       2001-11-01    40,69        42,90        40,61        42,36        25957      
CFC       2001-12-03    41,89        42,05        41,50        41,99        5014       
CFC       2002-01-03    40,19        40,57        39,80        40,36        10317      
CFC       2002-02-04    40,79        40,79        39,28        39,36        9248       
CFC       2002-03-06    43,95        44,50        43,55        44,20        8173       
CFC       2002-04-05    45,80        46,23        45,26        45,69        11022      
CFC       2002-05-06    47,89        47,90        46,60        46,72        8426       
CFC       2002-06-05    47,85        48,95        47,70        48,51        7581       
CFC       2002-07-05    46,60        48,38        46,49        48,32        2798       
CFCP      2001-10-03    9,25         9,50         9,25         9,40         44         
CFCP      2001-11-01    9,40         9,50         9,30         9,50         335        
CFCP      2001-12-03    9,45         9,50         9,45         9,50         12         
CFCP      2002-01-03    9,59         9,59         9,55         9,55         5          
CFCP      2002-02-04    9,40         9,40         9,30         9,40         30         
CFCP      2002-03-06    9,40         9,40         9,40         9,40         2          
CFCP      2002-04-05    9,40         9,40         9,40         9,40         7          
CFCP      2002-05-06    10,45        10,75        10,25        10,50        170        
CFCP      2002-06-05    12,75        12,75        11,76        12,75        171        
CFCP      2002-07-05    14,31        14,80        14,31        14,80        40         
CFFN      2001-10-03    19,64        19,70        19,26        19,60        2386       
CFFN      2001-11-01    19,77        20,05        19,45        20,05        859        
CFFN      2001-12-03    20,25        20,83        20,05        20,57        802        
CFFN      2002-01-03    21,35        21,57        20,65        20,75        1118       
CFFN      2002-02-04    21,83        22,00        21,60        21,88        1930       
CFFN      2002-03-06    22,98        23,09        22,70        22,95        270        
CFFN      2002-04-05    22,94        23,69        22,94        23,59        583        
CFFN      2002-05-06    26,91        27,11        26,47        26,61        490        
CFFN      2002-06-05    26,14        26,67        26,04        26,30        624        
CFFN      2002-07-05    26,75        27,40        26,74        27,22        951        
CFI       2001-10-03    3,10         3,10         2,80         2,80         114        
CFI       2001-11-01    2,48         2,49         2,42         2,42         86         
CFI       2001-12-03    3,75         3,80         3,75         3,80         72         
CFI       2002-01-03    3,90         3,96         3,85         3,95         26         
CFI       2002-02-04    6,00         6,20         6,00         6,13         492        
CFI       2002-03-06    7,10         7,15         7,00         7,15         55         
CFI       2002-04-05    9,20         10,10        9,20         10,04        813        
CFI       2002-05-06    9,85         10,00        9,45         9,75         1241       
CFI       2002-06-05    12,80        13,75        12,71        13,50        1191       
CFI       2002-07-05    16,60        17,45        16,56        17,39        651        
CFR       2001-10-03    26,49        27,15        26,25        26,99        2701       
CFR       2001-11-01    26,90        27,30        26,90        27,29        2860       
CFR       2001-12-03    27,90        27,90        26,75        27,46        7088       
CFR       2002-01-03    30,26        30,51        30,10        30,34        1735       
CFR       2002-02-04    31,77        31,83        30,87        31,01        2327       
CFR       2002-03-06    34,60        35,35        34,60        35,29        1068       
CFR       2002-04-05    35,54        36,10        35,54        35,70        904        
CFR       2002-05-06    40,00        40,75        39,15        39,30        1996       
CFR       2002-06-05    37,51        37,71        37,00        37,35        1241       
CFR       2002-07-05    34,44        35,20        34,44        35,13        513        
CG        2002-03-04    29,89        29,90        29,45        29,50        8419       
CG        2002-04-03    29,85        30,50        29,80        30,50        2340       
CG        2002-05-02    33,80        34,05        33,35        33,99        1119       
CG        2002-06-03    32,40        32,97        32,40        32,97        3370       
CG        2002-07-02    27,10        27,14        26,68        26,94        3861       
CG        2002-08-01    24,55        24,58        23,80        24,00        1953       
CG        2002-08-30    25,30        26,08        25,20        25,90        1364       
CG        2002-10-01    19,00        19,39        18,70        19,01        5446       
CG        2002-10-30    20,50        20,57        19,81        20,00        6572       
CG        2002-11-29    18,52        18,64        18,50        18,51        728        
CGC       2001-10-03    20,80        21,25        20,75        21,25        165        
CGC       2001-11-01    20,24        20,60        20,10        20,60        67         
CGC       2001-12-03    20,25        20,25        19,75        19,97        176        
CGC       2002-01-03    21,65        21,76        21,22        21,49        304        
CGC       2002-02-04    19,24        19,35        19,05        19,05        160        
CGC       2002-03-06    19,38        19,88        19,38        19,85        220        
CGC       2002-04-05    21,45        21,54        21,20        21,20        86         
CGC       2002-05-06    22,20        22,30        21,73        21,73        278        
CGC       2002-06-05    22,70        22,70        21,90        22,50        146        
CGC       2002-07-05    19,81        19,89        19,62        19,82        61         
CGI       2001-10-03    38,90        39,25        38,90        39,23        1721       
CGI       2001-11-01    36,35        37,20        36,13        37,20        431        
CGI       2001-12-03    37,65        37,73        37,50        37,52        394        
CGI       2002-01-03    37,70        38,00        37,30        37,50        325        
CGI       2002-02-04    35,03        36,05        35,03        35,55        748        
CGI       2002-03-06    37,60        37,91        37,46        37,79        444        
CGI       2002-04-05    39,16        39,70        39,16        39,30        192        
CGI       2002-05-06    41,95        42,05        41,20        41,20        718        
CGI       2002-06-05    39,30        39,30        38,96        38,97        412        
CGI       2002-07-05    37,90        38,56        37,90        38,56        56         
CGNX      2001-10-03    17,73        18,98        17,60        18,89        8831       
CGNX      2001-11-01    19,03        19,62        18,85        19,26        6024       
CGNX      2001-12-03    22,21        22,69        21,77        21,79        1872       
CGNX      2002-01-03    25,32        27,19        25,29        27,09        1711       
CGNX      2002-02-04    23,04        23,26        22,28        22,65        1916       
CGNX      2002-03-06    26,80        27,25        26,43        27,00        2276       
CGNX      2002-04-05    27,25        27,40        26,98        27,10        2550       
CGNX      2002-05-06    24,28        24,97        24,23        24,65        2929       
CGNX      2002-06-05    22,44        22,85        21,36        22,16        4372       
CGNX      2002-07-05    18,94        20,85        18,94        20,50        1435       
CGO       2001-10-03    9,70         10,22        9,65         10,21        3346       
CGO       2001-11-01    12,95        13,06        12,04        12,04        6262       
CGO       2001-12-03    15,35        15,35        14,60        14,70        3352       
CGO       2002-01-03    14,95        15,94        14,94        15,80        14936      
CGO       2002-02-04    13,72        13,72        12,35        12,82        7595       
CGO       2002-03-06    11,67        13,27        11,55        13,01        11264      
CGO       2002-04-05    11,50        11,85        11,40        11,67        2763       
CGO       2002-05-06    13,03        13,03        12,05        12,15        781        
CGO       2002-06-05    7,80         8,15         7,61         8,14         2631       
CGO       2002-07-05    3,09         3,48         2,95         3,25         2079       
CGX       2001-10-03    18,00        18,24        17,75        18,10        600        
CGX       2001-11-01    16,50        16,72        16,50        16,70        257        
CGX       2001-12-03    18,10        18,15        17,10        17,10        401        
CGX       2002-01-03    19,70        20,00        19,30        19,70        473        
CGX       2002-02-04    19,80        19,80        19,48        19,60        232        
CGX       2002-03-06    19,50        20,04        19,50        20,04        357        
CGX       2002-04-05    20,53        20,70        20,48        20,52        121        
CGX       2002-05-06    21,70        21,90        21,60        21,75        448        
CGX       2002-06-05    19,00        19,00        18,80        18,87        312        
CGX       2002-07-05    17,43        17,75        17,43        17,52        215        
CHB       2001-10-03    8,10         9,16         8,07         9,00         2553       
CHB       2001-11-01    8,71         9,00         8,60         9,00         795        
CHB       2001-12-03    12,01        12,49        11,85        11,90        2112       
CHB       2002-01-03    11,83        12,25        11,74        11,90        2601       
CHB       2002-02-04    11,85        11,85        11,00        11,00        2610       
CHB       2002-03-06    8,55         8,55         8,42         8,50         2009       
CHB       2002-04-05    8,10         8,40         8,00         8,23         2004       
CHB       2002-05-06    8,60         8,76         8,15         8,18         2188       
CHB       2002-06-05    7,15         7,30         7,09         7,30         2479       
CHB       2002-07-05    5,00         5,08         4,75         5,08         2915       
CHC       2001-10-03    15,65        15,80        15,60        15,80        640        
CHC       2001-11-01    15,82        15,85        15,71        15,85        648        
CHC       2001-12-03    15,84        16,00        15,75        15,86        1234       
CHC       2002-01-03    16,22        16,27        16,15        16,20        681        
CHC       2002-02-04    16,65        16,65        16,48        16,50        809        
CHC       2002-03-06    15,83        15,93        15,75        15,91        1421       
CHC       2002-04-05    15,91        16,19        15,91        16,12        1747       
CHC       2002-05-06    16,89        16,99        16,79        16,87        1104       
CHC       2002-06-05    17,19        17,30        17,06        17,29        1523       
CHC       2002-07-05    16,93        17,24        16,93        17,18        434        
CHCO      2001-10-03    9,90         9,96         9,31         9,96         91         
CHCO      2001-11-01    9,40         9,70         9,40         9,70         100        
CHCO      2001-12-03    11,50        11,50        10,59        10,69        173        
CHCO      2002-01-03    12,30        12,80        12,30        12,75        143        
CHCO      2002-02-04    13,94        13,94        13,60        13,78        152        
CHCO      2002-03-06    14,67        14,94        14,61        14,94        107        
CHCO      2002-04-05    15,39        15,90        15,35        15,70        221        
CHCO      2002-05-06    18,98        19,20        18,75        18,83        102        
CHCO      2002-06-05    18,99        19,00        18,54        19,00        275        
CHCO      2002-07-05    23,99        23,99        23,04        23,77        295        
CHD       2001-10-03    26,60        26,93        26,22        26,82        1406       
CHD       2001-11-01    26,25        26,85        26,10        26,77        812        
CHD       2001-12-03    26,40        26,45        25,88        26,40        700        
CHD       2002-01-03    26,51        26,75        26,10        26,45        1022       
CHD       2002-02-04    29,39        29,65        29,33        29,41        1001       
CHD       2002-03-06    30,78        31,50        30,63        31,08        1670       
CHD       2002-04-05    29,24        29,70        29,23        29,70        448        
CHD       2002-05-06    31,50        33,00        31,15        31,59        5581       
CHD       2002-06-05    34,05        34,10        33,65        33,87        3068       
CHD       2002-07-05    31,46        32,56        31,46        32,19        982        
CHDN      2001-10-03    28,03        28,41        27,75        28,12        129        
CHDN      2001-11-01    26,32        26,69        25,75        26,30        111        
CHDN      2001-12-03    28,68        28,70        27,89        28,34        142        
CHDN      2002-01-03    34,99        34,99        34,31        34,51        66         
CHDN      2002-02-04    35,43        35,68        34,25        34,90        485        
CHDN      2002-03-06    40,25        40,25        38,70        38,70        559        
CHDN      2002-04-05    34,56        35,36        34,56        34,90        161        
CHDN      2002-05-06    36,97        38,15        36,97        37,64        208        
CHDN      2002-06-05    35,01        35,01        34,14        34,60        126        
CHDN      2002-07-05    37,10        37,15        37,00        37,00        43         
CHFC      2001-10-03    27,30        27,80        26,52        27,44        107        
CHFC      2001-11-01    28,07        28,89        27,10        28,75        114        
CHFC      2001-12-03    28,45        28,45        27,93        27,98        141        
CHFC      2002-01-03    28,71        29,00        28,42        28,95        154        
CHFC      2002-02-04    27,00        27,05        26,75        26,89        177        
CHFC      2002-03-06    28,70        29,00        28,45        29,00        133        
CHFC      2002-04-05    29,61        30,08        29,60        29,60        160        
CHFC      2002-05-06    33,43        33,45        32,20        32,70        305        
CHFC      2002-06-05    32,86        33,57        32,51        33,47        278        
CHFC      2002-07-05    34,70        36,00        34,70        35,56        84         
CHFN      2002-05-20    29,75        29,89        29,69        29,89        478        
CHFN      2002-06-19    27,75        27,78        26,91        27,75        187        
CHFN      2002-07-19    26,60        26,60        25,95        25,95        103        
CHFN      2002-08-19    29,00        29,37        29,00        29,23        54         
CHFN      2002-09-18    28,96        29,50        28,80        29,50        74         
CHFN      2002-10-17    27,60        27,60        26,95        27,01        63         
CHFN      2002-11-15    29,90        30,00        29,36        29,65        56         
CHFN      2002-12-17    30,16        30,37        30,05        30,18        41         
CHFN      2003-01-17    30,14        30,60        30,14        30,30        59         
CHFN      2003-02-19    30,05        31,09        30,05        30,97        82         
CHG       2001-10-03    40,90        41,40        40,90        41,14        410        
CHG       2001-11-01    39,99        40,55        39,90        40,33        750        
CHG       2001-12-03    41,86        42,09        41,75        42,01        246        
CHG       2002-01-03    44,05        44,90        44,05        44,75        597        
CHG       2002-02-04    46,70        46,70        45,70        45,88        573        
CHG       2002-03-06    47,94        48,60        47,56        48,42        435        
CHG       2002-04-05    48,28        48,75        48,28        48,70        5322       
CHG       2002-05-06    52,10        52,35        51,42        51,67        333        
CHG       2002-06-05    48,60        48,60        47,54        48,04        422        
CHG       2002-07-05    47,52        48,16        47,47        47,90        180        
CHGO      2001-10-03    4,50         4,62         4,40         4,62         39         
CHGO      2001-11-01    4,50         4,50         4,50         4,50         0          
CHGO      2001-12-03    5,49         5,49         5,26         5,43         368        
CHGO      2002-01-03    5,49         5,49         5,33         5,36         166        
CHGO      2002-02-04    5,06         5,18         5,06         5,15         121        
CHGO      2002-03-06    5,12         5,12         5,04         5,12         555        
CHGO      2002-04-05    6,42         6,42         6,00         6,00         4282       
CHGO      2002-05-06    7,18         7,18         6,75         6,84         3138       
CHGO      2002-06-05    7,71         8,14         7,65         8,14         1151       
CHGO      2002-07-05    10,20        10,25        10,01        10,16        792        
CHH       2001-10-03    16,60        17,46        16,57        16,99        329        
CHH       2001-11-01    17,49        17,75        17,40        17,75        1427       
CHH       2001-12-03    18,28        18,31        17,70        17,79        400        
CHH       2002-01-03    21,35        22,81        21,10        22,81        7838       
CHH       2002-02-04    21,39        21,55        21,24        21,55        551        
CHH       2002-03-06    22,10        22,25        21,87        22,19        428        
CHH       2002-04-05    24,18        24,66        24,00        24,36        108        
CHH       2002-05-06    26,12        26,80        25,53        25,53        440        
CHH       2002-06-05    21,45        22,05        21,44        22,00        529        
CHH       2002-07-05    19,71        20,60        19,71        20,05        390        
CHIC      2001-10-03    13,42        15,07        13,22        15,00        926        
CHIC      2001-11-01    14,01        14,28        13,48        14,09        5728       
CHIC      2001-12-03    17,90        17,90        17,25        17,50        553        
CHIC      2002-01-03    18,70        19,05        18,35        19,05        1099       
CHIC      2002-02-04    18,21        18,75        18,16        18,62        777        
CHIC      2002-03-06    24,83        24,89        24,05        24,35        2199       
CHIC      2002-04-05    24,50        25,45        24,50        25,14        1840       
CHIC      2002-05-06    27,10        27,34        26,15        26,40        5976       
CHIC      2002-06-05    22,46        23,97        22,46        23,60        2235       
CHIC      2002-07-05    21,30        21,45        21,08        21,25        466        
CHK       2001-10-03    5,50         5,90         5,37         5,87         10878      
CHK       2001-11-01    7,28         7,43         7,28         7,35         7128       
CHK       2001-12-03    6,36         6,46         6,23         6,45         11915      
CHK       2002-01-03    6,70         6,79         6,45         6,47         9329       
CHK       2002-02-04    5,58         5,59         5,30         5,42         4311       
CHK       2002-03-06    6,43         6,69         6,35         6,56         18115      
CHK       2002-04-05    7,77         7,82         7,46         7,62         21816      
CHK       2002-05-06    8,30         8,30         7,84         7,84         8658       
CHK       2002-06-05    7,20         7,41         7,16         7,21         6840       
CHK       2002-07-05    6,87         7,20         6,87         7,20         3436       
CHKE      2001-10-03    8,20         8,90         8,20         8,90         137        
CHKE      2001-11-01    9,30         9,30         9,20         9,29         174        
CHKE      2001-12-03    10,60        10,95        10,60        10,95        28         
CHKE      2002-01-03    11,05        11,25        11,05        11,25        222        
CHKE      2002-02-04    13,99        13,99        13,13        13,21        149        
CHKE      2002-03-06    14,00        14,45        14,00        14,45        240        
CHKE      2002-04-05    15,25        15,60        15,25        15,50        20         
CHKE      2002-05-06    21,60        21,65        19,81        21,08        391        
CHKE      2002-06-05    21,75        22,02        21,50        21,50        113        
CHKE      2002-07-05    18,73        19,04        18,73        19,00        30         
CHKR      2001-10-03    4,99         5,08         4,93         4,97         637        
CHKR      2001-11-01    5,91         6,10         5,91         6,01         143        
CHKR      2001-12-03    5,89         5,92         5,71         5,92         59         
CHKR      2002-01-03    6,15         6,39         6,15         6,39         161        
CHKR      2002-02-04    5,90         6,12         5,90         6,12         34         
CHKR      2002-03-06    7,84         9,16         7,84         9,16         4161       
CHKR      2002-04-05    10,22        11,00        10,14        11,00        470        
CHKR      2002-05-06    11,75        12,22        11,74        12,00        310        
CHKR      2002-06-05    11,45        11,83        11,45        11,75        505        
CHKR      2002-07-05    11,28        11,47        11,05        11,47        114        
BPN       2002-03-05    10,00        10,05        9,85         9,94         196        
BPN       2002-04-04    9,65         9,65         9,55         9,55         550        
BPN       2002-05-03    8,60         8,60         8,46         8,49         339        
BPN       2002-06-04    8,00         8,00         7,70         7,85         329        
BPN       2002-07-03    6,70         6,85         6,51         6,65         214        
BPN       2002-08-02    7,20         7,20         7,20         7,20         50         
BPN       2002-09-03    7,20         7,20         6,70         6,70         92         
BPN       2002-10-02    6,95         7,00         6,90         6,90         343        
BPN       2002-10-31    7,49         7,49         7,40         7,40         60         
BPN       2002-12-02    7,80         7,81         7,80         7,81         26         
CHP       2001-10-03    17,73        18,65        17,65        17,87        2698       
CHP       2001-11-01    20,77        21,10        20,45        21,00        1683       
CHP       2001-12-03    20,50        20,80        20,40        20,62        1065       
CHP       2002-01-03    23,30        24,30        23,30        24,00        1809       
CHP       2002-02-04    20,60        20,60        20,20        20,34        2026       
CHP       2002-03-06    20,60        20,60        19,76        20,12        4610       
CHP       2002-04-05    20,52        20,83        20,27        20,28        520        
CHP       2002-05-06    22,10        22,21        21,60        21,79        882        
CHP       2002-06-05    21,30        21,39        20,40        20,80        834        
CHP       2002-07-05    16,92        17,75        16,92        17,67        509        
CHPC      2001-10-03    2,01         2,45         1,92         2,20         5304       
CHPC      2001-11-01    4,89         5,20         4,70         5,03         6345       
CHPC      2001-12-03    6,99         7,04         6,70         6,85         3516       
CHPC      2002-01-03    7,69         9,00         7,60         8,91         3835       
CHPC      2002-02-04    6,42         6,56         6,10         6,29         10173      
CHPC      2002-03-06    8,11         8,40         7,93         8,25         8178       
CHPC      2002-04-05    9,66         9,88         9,65         9,67         1989       
CHPC      2002-05-06    9,16         9,68         9,09         9,41         10267      
CHPC      2002-06-05    8,49         8,89         8,47         8,73         4724       
CHPC      2002-07-05    5,60         6,49         5,60         6,30         2578       
CHRD      2001-10-03    2,10         2,25         1,95         2,08         10421      
CHRD      2001-11-01    3,15         3,34         3,00         3,00         5141       
CHRD      2001-12-03    3,90         4,15         3,89         4,08         3543       
CHRD      2002-01-03    7,96         7,97         7,42         7,81         4632       
CHRD      2002-02-04    7,71         7,72         7,05         7,15         10150      
CHRD      2002-03-06    6,07         6,31         5,92         6,30         2586       
CHRD      2002-04-05    6,86         6,93         6,32         6,83         2502       
CHRD      2002-05-06    4,00         4,00         3,36         3,41         6434       
CHRD      2002-06-05    2,99         3,03         2,83         2,83         2512       
CHRD      2002-07-05    2,10         2,40         2,06         2,06         553        
CHRS      2001-10-03    4,75         5,25         4,75         5,06         4268       
CHRS      2001-11-01    4,81         4,99         4,73         4,99         3289       
CHRS      2001-12-03    5,04         5,09         4,94         4,94         2013       
CHRS      2002-01-03    5,64         5,95         5,51         5,95         4189       
CHRS      2002-02-04    5,64         5,73         5,49         5,50         4317       
CHRS      2002-03-06    7,75         7,90         7,60         7,85         14308      
CHRS      2002-04-05    8,72         8,77         8,42         8,60         6421       
CHRS      2002-05-06    8,90         8,90         8,20         8,21         2015       
CHRS      2002-06-05    7,73         7,84         7,65         7,79         7376       
CHRS      2002-07-05    7,98         8,30         7,96         8,23         2655       
CHRW      2001-10-03    27,60        28,60        27,17        28,25        1823       
CHRW      2001-11-01    26,90        27,27        26,70        27,24        2517       
CHRW      2001-12-03    27,54        27,90        27,45        27,55        4606       
CHRW      2002-01-03    28,63        29,10        28,63        28,77        4050       
CHRW      2002-02-04    30,81        30,96        30,05        30,22        1285       
CHRW      2002-03-06    30,42        30,85        30,30        30,67        2333       
CHRW      2002-04-05    32,95        33,47        32,84        33,31        4240       
CHRW      2002-05-06    33,15        33,25        32,70        33,10        2727       
CHRW      2002-06-05    33,20        33,53        32,95        33,50        1853       
CHRW      2002-07-05    32,70        33,30        32,44        32,72        3564       
CHRZ      2001-10-03    2,80         2,98         2,80         2,82         223        
CHRZ      2001-11-01    2,57         2,68         2,50         2,59         12438      
CHRZ      2001-12-03    3,09         3,20         3,00         3,15         602        
CHRZ      2002-01-03    3,51         3,70         3,51         3,69         484        
CHRZ      2002-02-04    3,30         3,30         3,12         3,22         554        
CHRZ      2002-03-06    3,71         3,92         3,65         3,76         2324       
CHRZ      2002-04-05    3,76         3,90         3,70         3,72         961        
CHRZ      2002-05-06    3,92         4,00         3,92         3,92         668        
CHRZ      2002-06-05    4,40         4,75         4,35         4,61         702        
CHRZ      2002-07-05    4,50         4,69         4,50         4,65         443        
CHS       2001-10-03    9,08         9,97         8,97         9,52         22650      
CHS       2001-11-01    8,67         8,68         8,23         8,42         24459      
CHS       2001-12-03    10,35        10,50        10,09        10,50        15264      
CHS       2002-01-03    13,35        13,77        13,25        13,63        12621      
CHS       2002-02-04    14,70        15,18        14,40        14,61        15202      
CHS       2002-03-06    16,90        17,27        16,90        17,20        19150      
CHS       2002-04-05    16,70        17,06        16,38        16,52        12158      
CHS       2002-05-06    18,74        18,80        17,99        18,09        12658      
CHS       2002-06-05    19,00        19,75        18,89        19,67        23838      
CHS       2002-07-05    18,00        18,20        17,73        17,95        7324       
CHTR      2001-10-03    12,83        14,13        12,51        14,05        119274     
CHTR      2001-11-01    12,54        13,30        12,14        12,50        281701     
CHTR      2001-12-03    15,31        15,55        14,71        15,46        18797      
CHTR      2002-01-03    16,59        16,85        16,35        16,52        52324      
CHTR      2002-02-04    12,03        12,03        11,15        11,46        50085      
CHTR      2002-03-06    11,30        12,37        11,30        12,37        54837      
CHTR      2002-04-05    10,11        10,40        9,94         10,25        30135      
CHTR      2002-05-06    8,43         8,70         8,13         8,28         23280      
CHTR      2002-06-05    6,18         6,30         5,91         6,07         85253      
CHTR      2002-07-05    4,18         4,60         4,17         4,59         21231      
BPO       2001-10-03    16,56        16,64        16,37        16,46        1264       
BPO       2001-11-01    14,57        14,62        14,51        14,58        1089       
BPO       2001-12-03    15,42        15,69        15,38        15,54        2892       
BPO       2002-01-03    15,53        15,53        15,42        15,49        2351       
BPO       2002-02-04    16,31        16,47        16,26        16,26        571        
BPO       2002-03-06    17,19        17,21        17,12        17,18        757        
BPO       2002-04-05    17,37        17,46        17,35        17,41        882        
BPO       2002-05-06    18,14        18,21        17,99        18,00        177        
BPO       2002-06-05    18,50        18,50        18,13        18,32        2594       
BPO       2002-07-05    18,60        19,07        18,60        18,89        1605       
CHTT      2001-10-03    6,59         6,90         6,59         6,78         200        
CHTT      2001-11-01    7,89         7,99         7,72         7,75         364        
CHTT      2001-12-03    7,03         7,59         7,00         7,45         670        
CHTT      2002-01-03    9,91         9,95         9,52         9,56         1570       
CHTT      2002-02-04    6,95         7,40         6,75         6,75         1190       
CHTT      2002-03-06    9,00         9,45         8,99         9,36         2278       
CHTT      2002-04-05    13,50        13,57        13,25        13,43        2662       
CHTT      2002-05-06    15,74        16,24        15,60        15,85        1204       
CHTT      2002-06-05    14,36        14,60        14,36        14,49        750        
CHTT      2002-07-05    16,75        17,08        15,90        16,67        612        
CHUX      2001-10-03    15,56        16,75        15,21        16,31        718        
CHUX      2001-11-01    15,80        16,10        15,26        15,95        638        
CHUX      2001-12-03    19,35        19,35        18,61        19,07        965        
CHUX      2002-01-03    18,80        19,28        18,77        19,09        808        
CHUX      2002-02-04    23,00        23,10        22,06        22,15        992        
CHUX      2002-03-06    21,12        21,65        21,01        21,24        887        
CHUX      2002-04-05    20,85        21,43        20,85        21,25        394        
CHUX      2002-05-06    25,30        25,30        24,30        24,49        914        
CHUX      2002-06-05    22,78        22,91        22,62        22,73        3396       
CHUX      2002-07-05    24,60        24,70        24,01        24,70        604        
BPOP      2001-10-03    29,68        30,30        29,41        29,89        1576       
BPOP      2001-11-01    29,35        29,40        28,50        29,39        612        
BPOP      2001-12-03    28,51        28,73        28,26        28,59        458        
BPOP      2002-01-03    28,72        29,11        28,69        28,83        707        
BPOP      2002-02-04    28,30        28,36        27,95        27,96        1539       
BPOP      2002-03-06    29,75        30,00        29,47        29,88        278        
BPOP      2002-04-05    28,94        29,42        28,88        29,20        346        
BPOP      2002-05-06    29,95        30,85        29,95        30,17        1737       
BPOP      2002-06-05    31,43        32,09        31,43        31,88        921        
BPOP      2002-07-05    31,52        32,18        31,48        32,17        882        
CHX       2001-10-03    13,70        14,32        13,63        14,28        309        
CHX       2001-11-01    12,25        12,65        12,25        12,64        1918       
CHX       2001-12-03    14,05        14,05        13,50        13,69        454        
CHX       2002-01-03    13,64        13,69        13,30        13,65        608        
CHX       2002-02-04    12,85        13,00        12,25        12,25        394        
CHX       2002-03-06    12,60        12,65        12,40        12,60        186        
CHX       2002-04-05    14,05        14,15        13,94        14,06        129        
CHX       2002-05-06    13,83        13,83        13,34        13,45        294        
CHX       2002-06-05    14,72        14,89        14,45        14,70        1041       
CHX       2002-07-05    13,50        13,92        13,40        13,92        119        
CHZ       2001-10-03    24,30        24,65        24,22        24,45        342        
CHZ       2001-11-01    24,70        24,90        24,39        24,80        214        
CHZ       2001-12-03    25,78        25,78        25,40        25,50        104        
CHZ       2002-01-03    28,00        28,60        28,00        28,60        347        
CHZ       2002-02-04    27,31        27,37        26,90        26,90        181        
CHZ       2002-03-06    28,40        28,60        28,33        28,60        296        
CHZ       2002-04-05    29,20        29,39        29,18        29,26        149        
CHZ       2002-05-06    34,05        34,05        32,85        33,00        1052       
CHZ       2002-06-05    28,60        28,60        28,05        28,49        409        
CHZ       2002-07-05    27,79        28,28        27,77        28,27        200        
CI        2001-10-03    83,15        85,75        82,80        84,70        9512       
CI        2001-11-01    72,90        72,90        69,86        71,61        26032      
CI        2001-12-03    90,20        91,79        89,90        91,15        9133       
CI        2002-01-03    91,86        92,10        90,31        91,54        3947       
CI        2002-02-04    93,05        93,06        90,04        90,12        4917       
CI        2002-03-06    96,90        98,00        96,25        97,11        7334       
CI        2002-04-05    105,50       106,90       105,38       105,89       6939       
CI        2002-05-06    103,75       105,30       100,75       100,88       8382       
CI        2002-06-05    103,35       104,25       102,91       103,85       7283       
CI        2002-07-05    96,00        98,25        95,70        97,63        2891       
CIA       2001-10-03    9,85         10,14        9,85         10,14        111        
CIA       2001-11-01    8,85         9,15         8,85         9,15         126        
CIA       2001-12-03    10,75        10,80        10,56        10,58        85         
CIA       2002-01-03    12,64        12,78        12,59        12,76        108        
CIA       2002-02-04    11,75        11,83        11,42        11,42        100        
CIA       2002-03-06    11,90        11,99        11,79        11,90        70         
CIA       2002-04-05    10,60        10,77        10,60        10,70        34         
CIA       2002-05-06    12,79        12,79        12,55        12,55        88         
CIA       2002-06-05    8,00         8,52         7,90         8,51         87         
CIA       2002-07-05    12,43        12,99        12,43        12,97        70         
CIMA      2001-10-03    61,76        64,00        59,51        61,74        2985       
CIMA      2001-11-01    54,07        55,98        53,22        55,01        7476       
CIMA      2001-12-03    34,25        34,50        33,70        34,12        1748       
CIMA      2002-01-03    35,56        35,69        33,06        34,25        3038       
CIMA      2002-02-04    25,70        25,73        23,50        24,00        2692       
CIMA      2002-03-06    24,05        25,70        23,90        25,50        2651       
CIMA      2002-04-05    25,21        25,29        23,05        23,52        1446       
CIMA      2002-05-06    22,09        22,60        21,00        21,30        1633       
CIMA      2002-06-05    26,85        28,20        26,29        28,09        2041       
CIMA      2002-07-05    20,35        21,22        20,05        21,00        611        
CIN       2001-10-03    31,06        31,49        30,98        31,39        8205       
CIN       2001-11-01    30,25        30,75        29,85        30,62        3886       
CIN       2001-12-03    29,48        29,70        29,00        29,70        10547      
CIN       2002-01-03    33,50        33,68        33,06        33,64        4361       
CIN       2002-02-04    32,36        32,81        32,04        32,51        6691       
CIN       2002-03-06    33,10        33,45        32,65        33,45        6071       
CIN       2002-04-05    35,77        36,06        35,67        35,72        2875       
CIN       2002-05-06    35,27        35,72        35,16        35,20        14091      
CIN       2002-06-05    35,46        35,53        34,91        35,09        4858       
CIN       2002-07-05    34,65        34,80        34,43        34,72        3905       
CINF      2001-10-03    40,12        42,41        40,12        41,81        5050       
CINF      2001-11-01    37,12        38,99        37,08        38,84        2925       
CINF      2001-12-03    38,54        39,00        38,50        38,71        4800       
CINF      2002-01-03    37,85        37,99        37,33        37,74        3370       
CINF      2002-02-04    38,54        38,77        38,08        38,10        2423       
CINF      2002-03-06    41,79        42,10        41,53        42,01        5382       
CINF      2002-04-05    44,35        44,72        44,10        44,30        2455       
CINF      2002-05-06    46,63        47,30        46,47        46,71        3203       
CINF      2002-06-05    44,59        45,09        44,30        45,03        2669       
CINF      2002-07-05    44,00        44,81        43,88        43,98        3708       
CIPH      2001-10-03    3,05         3,15         2,93         2,99         419        
CIPH      2001-11-01    4,89         5,25         4,70         5,15         1587       
CIPH      2001-12-03    5,00         5,25         5,00         5,08         862        
CIPH      2002-01-03    7,61         8,25         7,50         7,55         577        
CIPH      2002-02-04    7,05         7,13         6,50         6,52         177        
CIPH      2002-03-06    6,00         6,15         5,93         6,15         1911       
CIPH      2002-04-05    5,84         6,51         5,64         6,18         825        
CIPH      2002-05-06    6,00         6,02         5,91         6,00         575        
CIPH      2002-06-05    4,80         4,80         4,70         4,74         141        
CIPH      2002-07-05    3,49         3,55         3,41         3,55         256        
CIR       2001-10-03    15,40        15,50        15,40        15,47        179        
CIR       2001-11-01    17,70        17,91        17,70        17,91        18         
CIR       2001-12-03    17,20        17,70        17,20        17,65        97         
CIR       2002-01-03    18,05        18,55        18,05        18,45        109        
CIR       2002-02-04    18,00        18,00        17,30        17,30        45         
CIR       2002-03-06    19,50        19,50        19,17        19,50        305        
CIR       2002-04-05    20,30        20,35        20,22        20,22        360        
CIR       2002-05-06    20,75        20,75        20,63        20,74        220        
CIR       2002-06-05    22,00        22,20        21,90        21,90        476        
CIR       2002-07-05    16,80        17,05        16,80        17,05        95         
CITZ      2001-10-03    13,92        14,35        13,71        14,15        201        
CITZ      2001-11-01    13,42        13,68        13,40        13,68        248        
CITZ      2001-12-03    13,57        13,73        13,50        13,51        885        
CITZ      2002-01-03    14,04        14,04        13,57        13,95        111        
CITZ      2002-02-04    13,56        13,80        13,30        13,40        136        
CITZ      2002-03-06    13,41        13,50        13,40        13,41        497        
CITZ      2002-04-05    14,25        14,35        14,07        14,13        307        
CITZ      2002-05-06    14,79        14,95        14,60        14,93        59         
CITZ      2002-06-05    14,20        14,20        14,00        14,00        59         
CITZ      2002-07-05    14,06        14,25        14,06        14,25        35         
CIX       2001-10-03    10,20        10,20        9,95         9,98         51         
CIX       2001-11-01    9,42         9,42         9,40         9,42         227        
CIX       2001-12-03    9,85         9,85         9,50         9,57         35         
CIX       2002-01-03    12,40        12,92        12,40        12,92        65         
CIX       2002-02-04    11,35        12,05        11,20        11,70        174        
CIX       2002-03-06    12,56        12,56        12,56        12,56        3          
CIX       2002-04-05    11,75        11,85        11,71        11,72        34         
CIX       2002-05-06    14,10        14,30        13,95        13,95        70         
CIX       2002-06-05    12,25        12,39        12,25        12,38        22         
CIX       2002-07-05    12,68        12,69        12,68        12,69        2          
CK        2001-10-03    6,49         6,75         6,49         6,68         4464       
CK        2001-11-01    7,25         7,65         7,10         7,65         1733       
CK        2001-12-03    8,00         8,30         7,98         8,04         2131       
CK        2002-01-03    9,05         9,45         8,95         9,45         1616       
CK        2002-02-04    9,20         9,61         9,20         9,58         4888       
CK        2002-03-06    10,55        11,33        10,33        11,33        5663       
CK        2002-04-05    11,64        11,64        11,25        11,30        4170       
CK        2002-05-06    12,14        12,25        11,76        11,76        1675       
CK        2002-06-05    10,73        10,75        10,55        10,75        2603       
CK        2002-07-05    11,60        12,16        11,56        12,14        1612       
CKC       2001-10-03    13,13        14,25        13,13        14,25        41         
CKC       2001-11-01    15,38        15,75        15,00        15,70        109        
CKC       2001-12-03    19,95        25,13        19,63        23,13        1421       
CKC       2002-01-03    17,50        19,00        17,50        19,00        259        
CKC       2002-02-04    24,25        24,25        21,50        21,50        156        
CKC       2002-03-06    22,38        22,38        21,85        21,98        178        
CKC       2002-04-05    17,75        18,13        17,25        17,25        115        
CKC       2002-05-06    24,73        24,75        23,68        24,43        700        
CKC       2002-06-05    14,25        14,65        13,45        14,16        4428       
CKC       2002-07-05    8,22         8,78         8,22         8,72         1634       
CKFR      2001-10-03    16,54        18,42        16,09        18,42        12562      
CKFR      2001-11-01    14,16        14,20        13,44        13,90        5793       
CKFR      2001-12-03    17,04        17,04        15,86        16,04        11187      
CKFR      2002-01-03    18,09        19,04        18,05        18,98        5263       
CKFR      2002-02-04    14,52        14,55        13,24        13,40        5616       
CKFR      2002-03-06    15,24        15,31        14,85        15,20        3377       
CKFR      2002-04-05    14,71        15,30        14,70        15,08        6986       
CKFR      2002-05-06    19,12        19,42        18,54        18,89        8635       
CKFR      2002-06-05    21,21        21,50        20,40        21,30        6572       
CKFR      2002-07-05    13,61        14,13        13,53        14,00        6401       
CKH       2001-10-03    35,83        36,04        34,90        35,86        445        
CKH       2001-11-01    39,44        39,81        38,50        38,95        553        
CKH       2001-12-03    38,96        39,95        38,68        38,95        387        
CKH       2002-01-03    46,31        46,99        44,04        45,95        531        
CKH       2002-02-04    42,48        43,10        41,30        41,85        346        
CKH       2002-03-06    46,50        47,60        46,35        47,60        569        
CKH       2002-04-05    50,27        50,95        49,10        49,10        384        
CKH       2002-05-06    48,50        48,65        46,51        46,72        555        
CKH       2002-06-05    47,35        47,37        46,00        46,67        534        
CKH       2002-07-05    45,70        46,40        45,70        46,40        170        
CKP       2001-10-03    10,80        10,82        10,30        10,60        2816       
CKP       2001-11-01    10,50        10,59        10,22        10,50        1095       
CKP       2001-12-03    10,85        11,10        10,66        10,93        2066       
CKP       2002-01-03    13,25        13,47        13,21        13,30        1529       
CKP       2002-02-04    13,20        13,29        13,08        13,10        793        
CKP       2002-03-06    14,84        15,39        14,65        15,20        1635       
CKP       2002-04-05    15,82        15,90        15,60        15,85        1128       
CKP       2002-05-06    16,55        16,85        15,75        15,97        1265       
CKP       2002-06-05    12,75        12,75        12,49        12,50        1133       
CKP       2002-07-05    11,44        11,89        11,30        11,84        457        
CKR       2001-10-03    6,49         6,65         6,30         6,49         4213       
CKR       2001-11-01    7,45         8,15         7,40         7,80         16272      
CKR       2001-12-03    8,40         9,25         8,40         9,20         8313       
CKR       2002-01-03    8,85         8,95         8,60         8,86         4070       
CKR       2002-02-04    10,49        10,79        10,49        10,55        2873       
CKR       2002-03-06    9,40         9,45         8,80         9,11         12230      
CKR       2002-04-05    9,88         10,19        9,85         10,05        4353       
CKR       2002-05-06    12,25        12,28        11,55        11,55        6866       
CKR       2002-06-05    9,30         9,38         8,90         8,98         4154       
CKR       2002-07-05    10,30        10,50        10,20        10,40        817        
CL        2001-10-03    57,00        57,22        55,50        56,75        20521      
CL        2001-11-01    57,27        57,95        56,83        57,76        20227      
CL        2001-12-03    58,05        58,35        57,40        58,10        17027      
CL        2002-01-03    57,37        57,42        56,87        57,42        10016      
CL        2002-02-04    57,15        57,50        56,09        56,33        14734      
CL        2002-03-06    55,55        56,20        55,15        55,90        15382      
CL        2002-04-05    57,48        57,53        57,05        57,36        10374      
CL        2002-05-06    54,75        55,68        54,65        55,18        20416      
CL        2002-06-05    53,75        55,76        53,50        55,58        31022      
CL        2002-07-05    50,90        51,74        50,40        51,74        13781      
CLC       2001-10-03    24,05        24,95        23,90        24,90        343        
CLC       2001-11-01    24,50        25,65        24,30        25,61        229        
CLC       2001-12-03    26,90        26,90        26,30        26,30        107        
CLC       2002-01-03    27,10        27,89        27,10        27,45        725        
CLC       2002-02-04    26,45        26,47        25,64        25,64        121        
CLC       2002-03-06    28,93        30,10        28,83        30,05        728        
CLC       2002-04-05    31,75        31,78        31,68        31,74        155        
CLC       2002-05-06    33,00        33,00        32,60        32,60        170        
CLC       2002-06-05    29,90        30,00        29,76        29,95        525        
CLC       2002-07-05    30,37        31,56        30,37        31,46        123        
CLE       2001-10-03    11,70        12,75        11,70        12,72        6778       
CLE       2001-11-01    12,10        12,10        11,80        11,89        4533       
CLE       2001-12-03    14,22        14,22        13,90        14,00        1359       
CLE       2002-01-03    15,30        15,69        15,22        15,50        2119       
CLE       2002-02-04    18,30        18,35        17,65        18,06        2940       
CLE       2002-03-06    19,25        19,55        18,95        19,50        1448       
CLE       2002-04-05    19,55        20,00        19,52        19,90        1589       
CLE       2002-05-06    21,35        21,49        21,00        21,14        1467       
CLE       2002-06-05    19,85        20,40        19,85        20,27        3297       
CLE       2002-07-05    21,90        23,00        21,90        22,96        1187       
DQE       2001-10-03    19,50        19,82        19,45        19,60        2230       
DQE       2001-11-01    18,71        18,75        18,42        18,68        2285       
DQE       2001-12-03    17,69        17,70        17,51        17,60        2465       
DQE       2002-01-03    19,80        19,84        19,40        19,55        1132       
DQE       2002-02-04    19,40        19,40        19,08        19,15        1255       
DQE       2002-03-06    22,06        22,25        21,76        22,20        18220      
DQE       2002-04-05    20,80        20,80        19,99        20,10        3725       
DQE       2002-05-06    19,72        19,72        19,35        19,36        909        
DQE       2002-06-05    17,71        17,76        17,38        17,42        27665      
DQE       2002-07-05    14,14        14,45        14,14        14,24        1861       
DRAM      2001-10-03    5,95         6,45         5,60         6,05         188        
DRAM      2001-11-01    5,60         5,61         5,33         5,33         266        
DRAM      2001-12-03    7,89         8,38         7,66         8,30         210        
DRAM      2002-01-03    8,95         9,45         8,95         9,21         192        
DRAM      2002-02-04    8,00         8,24         8,00         8,00         22         
DRAM      2002-03-06    7,99         8,10         7,70         7,90         94         
DRAM      2002-04-05    7,35         7,35         7,26         7,26         26         
DRAM      2002-05-06    7,04         7,20         6,90         6,90         222        
DRAM      2002-06-05    5,50         5,50         3,85         4,39         703        
DRAM      2002-07-05    3,99         3,99         3,65         3,84         78         
DRAX      2001-10-03    1,66         1,94         1,65         1,85         385        
DRAX      2001-11-01    2,03         2,05         2,03         2,03         1082       
DRAX      2001-12-03    1,95         2,04         1,95         2,00         376        
DRAX      2002-01-03    2,63         2,71         2,61         2,67         728        
DRAX      2002-02-04    2,54         2,55         2,51         2,51         450        
DRAX      2002-03-06    2,51         2,55         2,47         2,52         58         
DRAX      2002-04-05    2,87         2,92         2,85         2,88         710        
DRAX      2002-05-06    3,10         3,28         3,10         3,24         1004       
DRAX      2002-06-05    2,62         2,65         2,50         2,52         1040       
DRAX      2002-07-05    2,50         2,62         2,50         2,57         1094       
DRCO      2001-10-03    14,25        16,61        13,69        14,75        1670       
DRCO      2001-11-01    16,12        16,25        15,75        16,11        126        
DRCO      2001-12-03    14,65        14,96        14,65        14,83        39         
DRCO      2002-01-03    17,78        18,04        17,20        17,20        134        
DRCO      2002-02-04    18,70        19,12        18,41        19,09        183        
DRCO      2002-03-06    18,30        20,96        18,10        20,95        813        
DRCO      2002-04-05    23,30        23,30        21,50        22,05        2047       
DRCO      2002-05-06    21,16        21,77        21,00        21,41        159        
DRCO      2002-06-05    23,39        23,55        22,90        23,31        124        
DRCO      2002-07-05    23,01        23,44        22,21        23,10        169        
BRKT      2001-10-03    2,90         3,07         2,72         2,96         1153       
BRKT      2001-11-01    3,77         4,04         3,51         3,99         670        
BRKT      2001-12-03    5,96         6,05         5,51         5,70         526        
BRKT      2002-01-03    6,50         6,80         6,50         6,80         113        
BRKT      2002-02-04    5,87         6,16         5,65         5,75         205        
BRKT      2002-03-06    6,23         6,60         6,12         6,60         330        
BRKT      2002-04-05    6,00         6,03         5,48         5,83         742        
BRKT      2002-05-06    6,48         6,48         6,21         6,31         112        
BRKT      2002-06-05    5,12         5,25         5,10         5,20         416        
BRKT      2002-07-05    5,20         5,20         5,20         5,20         46         
DRD       2001-10-03    29,10        30,40        29,05        29,41        4639       
DRD       2001-11-01    29,93        30,50        29,93        30,26        1254       
DRD       2001-12-03    32,75        33,00        32,35        32,70        1440       
DRD       2002-01-03    30,42        30,75        30,20        30,60        1251       
DRD       2002-02-04    29,35        29,35        28,61        28,61        1414       
DRD       2002-03-06    33,40        33,50        33,15        33,36        1828       
DRD       2002-04-05    32,30        32,60        32,30        32,46        1027       
DRD       2002-05-06    32,71        33,05        32,55        32,70        4300       
DRD       2002-06-05    32,20        32,57        32,05        32,20        2467       
DRD       2002-07-05    29,10        29,40        29,10        29,31        1553       
DRE       2001-10-03    23,98        24,05        23,20        23,65        5503       
DRE       2001-11-01    23,05        23,95        22,91        23,60        5738       
DRE       2001-12-03    24,50        24,75        24,25        24,28        3609       
DRE       2002-01-03    24,35        24,74        24,35        24,60        3702       
DRE       2002-02-04    23,38        23,78        23,38        23,68        6438       
DRE       2002-03-06    25,25        25,25        24,90        25,25        7334       
DRE       2002-04-05    25,85        26,39        25,80        26,35        3397       
DRE       2002-05-06    26,85        26,85        26,49        26,49        7803       
DRE       2002-06-05    27,15        27,25        27,06        27,24        4017       
DRE       2002-07-05    26,99        27,44        26,88        27,30        1868       
DRF       2001-10-03    1,00         1,02         1,00         1,00         199        
DRF       2001-11-01    0,85         0,89         0,80         0,80         903        
DRF       2001-12-03    0,56         0,60         0,55         0,58         591        
DRF       2002-01-03    0,55         0,60         0,55         0,56         462        
DRF       2002-02-04    0,43         0,43         0,39         0,39         536        
DRF       2002-03-06    1,11         1,40         1,05         1,30         4866       
DRF       2002-04-05    1,88         1,88         1,65         1,77         1504       
DRF       2002-05-06    4,16         4,19         4,07         4,10         1132       
DRF       2002-06-05    4,37         4,60         4,36         4,53         676        
DRF       2002-07-05    4,70         5,05         4,70         5,05         356        
DRI       2001-10-03    17,33        18,97        17,33        18,87        23113      
DRI       2001-11-01    20,67        21,17        20,64        20,95        26566      
DRI       2001-12-03    20,33        20,95        20,01        20,69        9663       
DRI       2002-01-03    23,30        24,02        23,07        24,02        17292      
DRI       2002-02-04    26,47        26,86        26,37        26,67        14146      
DRI       2002-03-06    28,80        29,77        28,67        29,33        11509      
DRI       2002-04-05    25,51        26,25        25,51        26,16        28384      
DRI       2002-05-06    25,50        25,84        25,34        25,34        7808       
DRI       2002-06-05    24,42        25,30        24,40        25,07        12396      
DRI       2002-07-05    22,00        23,36        22,00        23,17        5305       
DRIV      2001-10-03    6,61         7,15         6,26         7,14         2706       
DRIV      2001-11-01    12,90        13,68        12,32        13,55        11451      
DRIV      2001-12-03    17,46        17,48        16,81        17,00        6193       
DRIV      2002-01-03    16,60        18,00        16,46        17,85        6707       
DRIV      2002-02-04    18,40        18,41        16,70        17,15        8277       
DRIV      2002-03-06    15,80        16,38        15,68        16,00        6339       
DRIV      2002-04-05    6,23         6,37         6,13         6,16         13289      
DRIV      2002-05-06    4,70         4,79         4,55         4,57         2423       
DRIV      2002-06-05    6,65         7,00         6,55         6,62         5281       
DRIV      2002-07-05    8,47         9,25         8,47         8,87         2121       
DRL       2001-10-03    25,67        26,95        25,08        25,41        12985      
DRL       2001-11-01    23,28        23,44        22,01        22,02        19432      
DRL       2001-12-03    21,57        21,70        21,08        21,18        5957       
DRL       2002-01-03    20,64        20,76        20,41        20,61        2265       
DRL       2002-02-04    23,91        23,92        22,88        23,47        5306       
DRL       2002-03-06    24,15        24,55        23,84        24,49        2697       
DRL       2002-04-05    21,42        21,91        21,42        21,64        5411       
DRL       2002-05-06    23,65        24,97        23,59        24,49        7238       
DRL       2002-06-05    25,75        26,21        25,61        26,13        2306       
DRL       2002-07-05    22,33        23,08        22,14        22,77        1087       
DROOY     2001-10-03    1,28         1,30         1,13         1,16         10164      
DROOY     2001-11-01    1,29         1,31         1,25         1,28         3011       
DROOY     2001-12-03    1,17         1,21         1,17         1,18         7433       
DROOY     2002-01-03    1,40         1,42         1,34         1,36         6721       
DROOY     2002-02-04    2,29         2,86         2,23         2,76         94474      
DROOY     2002-03-06    2,40         2,50         2,35         2,50         16186      
DROOY     2002-04-05    3,49         3,49         3,36         3,38         14754      
DROOY     2002-05-06    4,49         4,74         4,35         4,61         28989      
DROOY     2002-06-05    5,20         5,39         5,05         5,12         72993      
DROOY     2002-07-05    3,73         3,92         3,65         3,88         21521      
CAPA      2001-10-03    2,01         2,05         2,00         2,00         741        
CAPA      2001-11-01    2,12         2,20         2,06         2,20         552        
CAPA      2001-12-03    2,98         2,98         2,67         2,70         2579       
CAPA      2002-01-03    3,74         3,84         3,70         3,84         2342       
CAPA      2002-02-04    3,10         3,15         3,01         3,05         541        
CAPA      2002-03-06    2,95         2,99         2,90         2,98         545        
CAPA      2002-04-05    3,48         3,50         3,44         3,50         356        
CAPA      2002-05-06    3,21         3,50         3,20         3,40         566        
CAPA      2002-06-05    2,90         2,94         2,90         2,94         296        
CAPA      2002-07-05    2,77         3,08         2,76         3,08         125        
DRQ       2001-10-03    15,65        16,50        14,40        15,19        1178       
DRQ       2001-11-01    17,10        17,30        16,74        17,03        190        
DRQ       2001-12-03    19,27        19,53        18,86        18,86        104        
DRQ       2002-01-03    22,52        22,70        22,44        22,44        209        
DRQ       2002-02-04    21,64        21,64        20,90        20,95        83         
DRQ       2002-03-06    23,50        24,29        23,05        24,29        469        
DRQ       2002-04-05    23,30        23,95        23,20        23,79        773        
DRQ       2002-05-06    27,20        27,20        25,55        25,55        329        
DRQ       2002-06-05    22,70        22,82        22,60        22,80        237        
DRQ       2002-07-05    24,80        25,57        24,80        25,32        234        
DRRA      2001-10-03    7,25         7,65         7,20         7,50         2281       
DRRA      2001-11-01    7,62         8,66         7,41         8,21         1131       
DRRA      2001-12-03    8,81         9,05         8,52         8,66         601        
DRRA      2002-01-03    10,43        11,27        10,23        11,12        498        
DRRA      2002-02-04    11,62        11,62        11,36        11,36        255        
DRRA      2002-03-06    14,70        16,30        14,70        15,99        2783       
DRRA      2002-04-05    19,99        20,10        19,68        19,83        904        
DRRA      2002-05-06    24,30        24,30        22,51        22,57        3133       
DRRA      2002-06-05    19,91        21,63        19,91        21,62        1789       
DRRA      2002-07-05    17,72        19,09        17,72        18,70        626        
DRRX      2001-10-03    8,00         8,25         7,73         7,74         323        
DRRX      2001-11-01    7,40         7,48         7,30         7,48         608        
DRRX      2001-12-03    11,00        13,35        11,00        11,90        3625       
DRRX      2002-01-03    11,19        11,31        10,85        10,95        914        
DRRX      2002-02-04    9,20         9,32         8,99         9,00         412        
DRRX      2002-03-06    7,40         7,55         7,35         7,53         938        
DRRX      2002-04-05    7,75         7,87         7,45         7,49         179        
DRRX      2002-05-06    8,99         9,02         8,42         8,59         669        
DRRX      2002-06-05    6,69         6,85         6,15         6,25         579        
DRRX      2002-07-05    7,00         7,01         6,91         6,96         478        
DRS       2001-10-03    39,00        43,25        39,00        39,75        7692       
DRS       2001-11-01    40,65        41,90        39,70        41,20        2626       
DRS       2001-12-03    33,60        33,60        32,20        32,35        710        
DRS       2002-01-03    35,00        35,98        34,85        35,98        1245       
DRS       2002-02-04    41,85        42,00        40,15        40,50        1843       
DRS       2002-03-06    41,40        42,80        40,90        42,75        2160       
DRS       2002-04-05    44,50        44,50        42,40        43,20        3149       
DRS       2002-05-06    47,60        47,61        45,42        47,27        4098       
DRS       2002-06-05    36,80        37,70        36,80        37,42        1094       
DRS       2002-07-05    38,75        38,75        38,10        38,10        730        
DRTE      2001-10-03    7,57         7,64         6,91         7,64         4646       
DRTE      2001-11-01    9,88         10,25        9,45         10,22        2800       
DRTE      2001-12-03    13,11        13,15        12,42        12,51        1914       
DRTE      2002-01-03    14,00        15,80        13,92        14,00        9818       
DRTE      2002-02-04    12,05        12,16        11,91        12,08        5588       
DRTE      2002-03-06    10,89        11,05        10,75        10,85        1371       
DRTE      2002-04-05    10,69        11,04        10,63        11,00        6797       
DRTE      2002-05-06    13,50        13,64        13,08        13,32        2055       
DRTE      2002-06-05    12,12        12,22        11,82        11,88        1531       
DRTE      2002-07-05    9,50         10,46        9,50         9,99         710        
DRTK      2001-10-03    6,15         6,30         6,00         6,02         30         
DRTK      2001-11-01    7,00         7,11         6,92         6,98         404        
DRTK      2001-12-03    4,38         4,38         4,29         4,35         178        
DRTK      2002-01-03    4,16         4,16         4,16         4,16         2          
DRTK      2002-02-04    4,11         4,20         4,11         4,20         87         
DRTK      2002-03-06    4,31         4,56         4,31         4,56         60         
DRTK      2002-04-05    5,00         5,00         4,91         4,91         27         
DRTK      2002-05-06    6,19         6,20         5,94         6,10         25         
DRTK      2002-06-05    6,39         6,90         6,09         6,80         900        
DRTK      2002-07-05    7,17         7,18         7,15         7,15         11         
DRXR      2001-10-03    14,71        15,95        14,59        15,23        1824       
DRXR      2001-11-01    19,88        20,13        19,25        19,75        959        
DRXR      2001-12-03    17,45        18,70        17,31        18,42        1294       
DRXR      2002-01-03    22,40        23,85        22,20        23,18        409        
DRXR      2002-02-04    21,90        22,05        21,73        21,85        274        
DRXR      2002-03-06    20,06        20,60        20,05        20,54        788        
DRXR      2002-04-05    23,62        24,49        23,62        24,49        642        
DRXR      2002-05-06    23,01        23,35        21,50        21,60        1207       
DRXR      2002-06-05    17,48        18,05        17,00        17,44        1235       
DRXR      2002-07-05    19,84        20,85        19,63        20,83        182        
DRYR      2001-10-03    28,75        29,03        27,65        27,68        1922       
DRYR      2001-11-01    32,90        34,93        32,72        34,70        2406       
DRYR      2001-12-03    34,81        36,15        34,75        35,97        712        
DRYR      2002-01-03    38,74        40,00        38,74        39,63        1350       
DRYR      2002-02-04    37,60        39,16        37,30        38,02        4314       
DRYR      2002-03-06    43,70        43,70        42,67        43,50        1490       
DRYR      2002-04-05    41,22        43,73        41,22        43,34        7094       
DRYR      2002-05-06    47,39        47,50        45,90        46,06        623        
DRYR      2002-06-05    43,32        43,65        43,05        43,37        2963       
DRYR      2002-07-05    68,80        69,14        68,80        69,05        512        
DSCM      2001-10-03    0,56         0,68         0,55         0,64         656        
DSCM      2001-11-01    0,78         0,84         0,76         0,84         671        
DSCM      2001-12-03    0,78         0,97         0,76         0,94         2590       
DSCM      2002-01-03    1,88         1,94         1,85         1,91         1521       
DSCM      2002-02-04    3,08         3,15         2,90         3,00         1951       
DSCM      2002-03-06    2,63         2,65         2,47         2,60         726        
DSCM      2002-04-05    2,81         2,98         2,81         2,85         1358       
DSCM      2002-05-06    2,28         2,75         2,01         2,64         151171     
DSCM      2002-06-05    2,56         2,60         2,45         2,51         392        
DSCM      2002-07-05    2,74         2,74         2,63         2,73         383        
DSCO      2001-10-03    2,25         2,49         2,25         2,45         1157       
DSCO      2001-11-01    3,60         3,61         3,20         3,40         261        
DSCO      2001-12-03    3,13         3,14         2,90         3,09         182        
DSCO      2002-01-03    3,94         4,19         3,90         4,03         569        
DSCO      2002-02-04    3,45         3,45         3,20         3,25         480        
DSCO      2002-03-06    3,15         3,15         3,06         3,06         144        
DSCO      2002-04-05    3,05         3,06         3,05         3,06         6          
DSCO      2002-05-06    3,02         3,02         2,75         2,85         4313       
DSCO      2002-06-05    1,78         1,89         1,73         1,85         575        
DSCO      2002-07-05    1,69         1,80         1,69         1,80         20         
DSCP      2001-10-03    36,51        37,40        36,39        36,98        243        
DSCP      2001-11-01    34,00        34,10        33,59        33,99        526        
DSCP      2001-12-03    37,21        37,49        35,75        36,67        480        
DSCP      2002-01-03    34,25        35,22        34,00        34,67        264        
DSCP      2002-02-04    31,05        31,28        30,35        31,01        757        
DSCP      2002-03-06    29,61        30,05        29,32        29,32        574        
DSCP      2002-04-05    30,99        31,24        30,69        30,93        1399       
DSCP      2002-05-06    31,31        31,48        28,95        29,35        357        
DSCP      2002-06-05    28,25        29,22        28,21        28,26        309        
DSCP      2002-07-05    26,57        27,69        26,57        27,50        146        
DSG       2001-10-03    56,20        58,10        56,20        58,10        8          
DSG       2001-11-01    60,72        62,20        60,48        62,20        35         
DSG       2001-12-03    67,80        67,90        67,07        67,09        38         
DSG       2002-01-03    73,75        75,03        73,75        75,03        67         
DSG       2002-02-04    69,10        69,10        66,60        66,60        190        
DSG       2002-03-06    67,64        69,10        67,01        68,55        255        
DSG       2002-04-05    66,40        66,50        65,54        65,54        40         
DSG       2002-05-06    62,80        62,80        61,20        61,66        38         
DSG       2002-06-05    58,22        58,29        57,19        58,14        50         
DSG       2002-07-05    50,19        51,65        50,19        51,65        47         
DSGIF     2001-10-03    4,29         4,35         4,10         4,35         15         
DSGIF     2001-11-01    3,75         3,75         3,75         3,75         0          
DSGIF     2001-12-03    3,78         3,78         3,78         3,78         1          
DSGIF     2002-01-03    4,25         4,25         4,25         4,25         1          
DSGIF     2002-02-04    3,28         3,28         3,28         3,28         1          
DSGIF     2002-03-06    3,25         3,25         3,25         3,25         1          
DSGIF     2002-04-05    3,29         3,29         3,04         3,04         10         
DSGIF     2002-05-06    3,30         3,30         3,30         3,30         10         
DSGIF     2002-06-05    2,65         2,65         2,65         2,65         1          
DSGIF     2002-07-05    2,50         2,50         2,50         2,50         1          
DSGX      2001-10-03    3,99         4,38         3,81         4,25         889        
DSGX      2001-11-01    4,90         5,01         4,85         4,95         690        
DSGX      2001-12-03    6,44         6,44         6,15         6,21         309        
DSGX      2002-01-03    7,45         8,43         7,42         8,25         4007       
DSGX      2002-02-04    6,13         6,21         5,72         5,75         357        
DSGX      2002-03-06    5,17         5,17         4,79         4,94         159        
DSGX      2002-04-05    4,32         4,32         4,05         4,19         1499       
DSGX      2002-05-06    3,58         3,58         3,30         3,31         78         
DSGX      2002-06-05    3,35         3,55         3,35         3,45         225        
DSGX      2002-07-05    3,25         3,40         3,12         3,13         143        
DSL       2001-10-03    44,40        44,79        43,65        44,46        611        
DSL       2001-11-01    35,30        35,38        32,80        32,98        2810       
DSL       2001-12-03    35,55        35,55        35,01        35,25        491        
DSL       2002-01-03    41,84        43,40        41,84        42,87        1188       
DSL       2002-02-04    46,01        46,01        45,04        45,24        788        
DSL       2002-03-06    48,30        48,51        48,30        48,48        598        
DSL       2002-04-05    49,75        49,99        48,70        49,10        934        
DSL       2002-05-06    55,60        56,42        55,05        55,15        1247       
DSL       2002-06-05    51,75        51,75        50,15        50,60        721        
DSL       2002-07-05    47,30        48,14        47,30        48,13        256        
DSLN      2001-10-03    0,17         0,18         0,15         0,17         2169       
DSLN      2001-11-01    0,47         0,50         0,46         0,48         1832       
DSLN      2001-12-03    0,48         0,59         0,48         0,52         2580       
DSLN      2002-01-03    1,21         1,22         1,16         1,17         4666       
DSLN      2002-02-04    1,01         1,06         0,95         1,02         2962       
DSLN      2002-03-06    1,06         1,18         0,90         0,98         16036      
DSLN      2002-04-05    0,65         0,72         0,63         0,71         1353       
DSLN      2002-05-06    0,71         0,75         0,68         0,70         1126       
DSLN      2002-06-05    0,59         0,60         0,54         0,56         890        
DSLN      2002-07-05    0,29         0,33         0,29         0,32         1480       
DSM       2001-10-03    9,20         9,33         9,16         9,16         441        
DSM       2001-11-01    9,01         9,07         8,98         9,06         445        
DSM       2001-12-03    8,47         8,47         8,38         8,38         310        
DSM       2002-01-03    8,25         8,57         8,25         8,43         672        
DSM       2002-02-04    8,73         8,88         8,71         8,88         643        
DSM       2002-03-06    8,64         8,70         8,63         8,63         361        
DSM       2002-04-05    8,35         8,38         8,29         8,35         377        
DSM       2002-05-06    8,48         8,55         8,47         8,47         550        
DSM       2002-06-05    8,60         8,60         8,48         8,52         407        
DSM       2002-07-05    8,88         8,89         8,83         8,84         245        
DSP       2002-02-28    10,36        10,36        10,33        10,33        103        
DSP       2002-04-01    10,35        10,37        10,16        10,19        143        
DSP       2002-04-30    10,00        10,05        9,97         10,05        74         
DSP       2002-05-30    10,20        10,20        10,00        10,00        115        
DSP       2002-06-28    9,95         9,95         9,95         9,95         21         
DSP       2002-07-30    8,95         9,31         8,95         9,31         207        
DSP       2002-08-28    9,61         9,61         9,51         9,61         68         
DSP       2002-09-27    9,16         9,16         9,01         9,01         58         
DSP       2002-10-28    9,49         9,50         9,30         9,30         86         
DSP       2002-11-26    9,75         9,75         9,56         9,56         91         
DSPG      2001-10-03    17,28        18,89        17,13        18,65        3219       
DSPG      2001-11-01    18,61        19,70        18,60        19,67        1912       
DSPG      2001-12-03    19,65        20,24        19,31        19,53        1484       
DSPG      2002-01-03    21,09        21,93        20,98        21,71        2302       
DSPG      2002-02-04    19,61        19,65        18,87        19,53        2056       
DSPG      2002-03-06    19,37        19,76        19,14        19,71        1991       
DSPG      2002-04-05    17,88        18,30        17,70        17,71        3560       
DSPG      2002-05-06    17,90        18,03        17,50        17,72        732        
DSPG      2002-06-05    17,21        17,41        17,00        17,29        1192       
DSPG      2002-07-05    15,90        16,82        15,88        16,68        408        
DSS       2001-10-03    7,95         8,20         7,60         7,95         3416       
DSS       2001-11-01    8,45         8,63         8,35         8,58         2149       
DSS       2001-12-03    9,40         9,78         9,30         9,78         2275       
DSS       2002-01-03    9,95         10,20        9,90         10,13        2718       
DSS       2002-02-04    9,50         9,65         9,10         9,55         1360       
DSS       2002-03-06    9,36         9,69         9,21         9,68         4533       
DSS       2002-04-05    7,55         7,63         7,32         7,50         4518       
DSS       2002-05-06    6,75         7,01         6,75         6,96         2373       
DSS       2002-06-05    6,35         6,48         6,20         6,48         2573       
DSS       2002-07-05    4,20         4,30         4,16         4,20         3189       
DSSI      2001-10-03    6,31         6,31         6,00         6,17         116        
DSSI      2001-11-01    6,40         6,40         6,10         6,34         23         
DSSI      2001-12-03    5,40         5,58         5,20         5,58         139        
DSSI      2002-01-03    4,90         4,91         4,86         4,91         55         
DSSI      2002-02-04    5,55         5,72         5,50         5,50         50         
DSSI      2002-03-06    4,35         4,35         4,02         4,15         26         
DSSI      2002-04-05    3,05         3,20         2,75         2,90         992        
DSSI      2002-05-06    2,95         3,35         2,85         3,35         112        
DSSI      2002-06-05    3,10         3,10         2,92         3,08         133        
DSSI      2002-07-05    2,45         2,50         2,33         2,50         77         
DST       2001-10-03    40,00        42,28        40,00        41,99        5885       
DST       2001-11-01    41,00        41,70        40,30        41,29        2549       
DST       2001-12-03    46,75        48,60        46,75        47,30        3956       
DST       2002-01-03    49,75        50,28        49,55        49,81        3206       
DST       2002-02-04    44,70        44,70        42,62        42,85        2321       
DST       2002-03-06    44,90        45,60        44,75        45,48        2472       
DST       2002-04-05    47,80        48,54        47,60        48,10        2897       
DST       2002-05-06    47,60        47,77        46,90        46,94        2141       
DST       2002-06-05    46,50        46,50        46,01        46,30        9033       
DST       2002-07-05    43,00        43,99        42,71        43,95        1746       
DSTM      2001-10-03    2,77         2,96         2,55         2,70         217        
DSTM      2001-11-01    3,16         3,50         3,16         3,38         448        
DSTM      2001-12-03    4,00         4,00         3,81         3,82         190        
DSTM      2002-01-03    6,00         6,35         5,88         6,10         955        
DSTM      2002-02-04    7,76         8,00         7,75         7,75         429        
DSTM      2002-03-06    7,96         8,50         7,95         8,33         1050       
DSTM      2002-04-05    8,39         8,50         8,26         8,30         306        
DSTM      2002-05-06    7,97         8,00         7,60         7,60         181        
DSTM      2002-06-05    7,20         7,25         6,92         7,20         180        
DSTM      2002-07-05    6,90         7,25         6,90         7,25         20         
DSU       2001-10-03    6,54         6,58         6,37         6,50         2568       
DSU       2001-11-01    6,53         6,54         6,48         6,52         1249       
DSU       2001-12-03    6,55         6,59         6,51         6,58         1662       
DSU       2002-01-03    6,60         6,73         6,59         6,73         1446       
DSU       2002-02-04    6,94         6,94         6,80         6,84         2007       
DSU       2002-03-06    6,75         6,78         6,66         6,71         2019       
DSU       2002-04-05    6,62         6,69         6,62         6,62         1777       
DSU       2002-05-06    6,82         6,85         6,77         6,81         1870       
DSU       2002-06-05    6,88         6,88         6,83         6,87         1963       
DSU       2002-07-05    5,30         5,47         5,30         5,43         952        
DSV       2001-10-03    116,00       116,95       116,00       116,62       33         
DSV       2001-11-01    118,33       119,59       118,16       119,50       137        
DSV       2001-12-03    125,00       125,16       124,66       125,16       67         
DSV       2002-01-03    126,65       127,52       126,65       127,24       191        
DSV       2002-02-04    127,95       128,00       126,60       127,00       158        
DSV       2002-03-06    135,00       136,01       135,00       136,01       3          
DSV       2002-04-05    139,70       139,98       139,70       139,70       20         
DSV       2002-05-06    145,10       145,20       143,21       143,21       144        
DSV       2002-06-05    137,20       137,98       136,70       137,20       52         
DSV       2002-07-05    130,60       132,70       130,60       132,65       46         
DSWL      2001-10-03    9,38         9,38         9,38         9,38         0          
DSWL      2001-11-01    10,17        10,17        10,17        10,17        1          
DSWL      2001-12-03    10,93        11,07        10,93        11,07        79         
DSWL      2002-01-03    12,61        12,81        12,61        12,67        484        
DSWL      2002-02-04    13,01        13,04        12,74        12,74        534        
DSWL      2002-03-06    13,34        13,67        13,34        13,44        873        
DSWL      2002-04-05    15,61        15,67        15,51        15,51        48         
DSWL      2002-05-06    14,51        14,85        14,51        14,67        129        
DSWL      2002-06-05    13,94        14,07        12,35        13,71        555        
DSWL      2002-07-05    14,34        14,64        14,34        14,64        19         
DSWT      2001-10-03    9,30         9,40         9,16         9,30         17         
DSWT      2001-11-01    8,50         8,50         8,49         8,50         12         
DSWT      2001-12-03    8,15         8,35         8,05         8,25         21         
DSWT      2002-01-03    8,50         8,55         8,50         8,54         115        
DSWT      2002-02-04    8,80         8,80         8,50         8,50         226        
DSWT      2002-03-06    7,87         7,96         7,86         7,89         652        
DSWT      2002-04-05    7,02         7,57         7,02         7,30         93         
DSWT      2002-05-06    6,71         6,98         6,67         6,81         180        
DSWT      2002-06-05    7,49         7,57         7,00         7,17         265        
DSWT      2002-07-05    6,70         6,85         6,63         6,75         36         
DT        2001-10-03    14,63        15,78        14,62        15,65        19300      
DT        2001-11-01    15,35        15,61        14,95        15,59        14639      
DT        2001-12-03    16,60        16,83        16,49        16,69        8796       
DT        2002-01-03    17,49        17,80        17,43        17,77        11369      
DT        2002-02-04    13,92        13,97        13,50        13,83        15871      
DT        2002-03-06    14,44        15,41        14,41        15,33        14287      
DT        2002-04-05    14,81        14,89        14,64        14,64        4227       
DT        2002-05-06    11,99        12,07        11,50        11,60        10364      
DT        2002-06-05    10,46        10,48        10,03        10,26        9663       
DT        2002-07-05    9,90         10,38        9,90         10,28        8729       
DTAS      2001-10-03    1,79         1,97         1,62         1,75         3047       
DTAS      2001-11-01    1,76         2,08         1,76         2,08         831        
DTAS      2001-12-03    2,61         2,80         2,61         2,71         355        
DTAS      2002-01-03    3,77         4,15         3,77         4,00         2174       
DTAS      2002-02-04    4,52         4,59         4,07         4,50         579        
DTAS      2002-03-06    5,65         5,65         5,46         5,61         6049       
DTAS      2002-04-05    5,43         5,45         5,25         5,26         242        
DTAS      2002-05-06    4,86         5,00         4,65         4,75         328        
DTAS      2002-06-05    3,85         3,85         3,27         3,58         1374       
DTAS      2002-07-05    4,34         4,65         4,34         4,65         60         
DTC       2001-10-03    7,26         7,42         7,26         7,37         1800       
DTC       2001-11-01    7,61         7,81         7,52         7,71         557        
DTC       2001-12-03    9,18         9,25         9,11         9,25         258        
DTC       2002-01-03    10,05        10,15        9,99         10,11        1618       
DTC       2002-02-04    10,69        10,72        10,40        10,41        383        
DTC       2002-03-06    11,53        11,96        11,53        11,78        975        
DTC       2002-04-05    10,80        11,08        10,78        10,93        813        
DTC       2002-05-06    11,09        11,44        11,09        11,28        518        
DTC       2002-06-05    11,54        11,64        11,45        11,64        466        
DTC       2002-07-05    11,60        11,65        11,51        11,59        310        
DTE       2001-10-03    44,10        44,87        44,00        44,85        5650       
DTE       2001-11-01    41,45        41,79        40,81        41,00        6391       
DTE       2001-12-03    41,15        41,48        40,81        41,39        7832       
DTE       2002-01-03    42,30        42,45        41,81        42,14        2919       
DTE       2002-02-04    41,06        41,30        40,67        41,00        3746       
DTE       2002-03-06    43,39        43,88        42,90        43,86        4510       
DTE       2002-04-05    45,20        45,50        44,85        44,97        2266       
DTE       2002-05-06    45,87        45,87        45,43        45,44        2102       
DTE       2002-06-05    46,21        46,21        45,10        45,15        5392       
DTE       2002-07-05    42,75        43,00        42,25        42,95        2677       
DTF       2001-10-03    14,80        15,00        14,80        15,00        49         
DTF       2001-11-01    14,45        14,77        14,45        14,77        100        
DTF       2001-12-03    14,65        14,73        14,57        14,73        91         
DTF       2002-01-03    14,15        14,25        14,14        14,25        37         
DTF       2002-02-04    14,65        14,65        14,45        14,61        163        
DTF       2002-03-06    14,85        15,14        14,85        15,05        169        
DTF       2002-04-05    14,64        14,66        14,60        14,64        177        
DTF       2002-05-06    14,93        14,93        14,75        14,75        82         
DTF       2002-06-05    15,20        15,25        15,11        15,25        67         
DTF       2002-07-05    15,63        15,70        15,63        15,70        17         
DTG       2001-10-03    9,35         9,50         9,27         9,50         2463       
DTG       2001-11-01    11,75        11,75        11,50        11,75        305        
DTG       2001-12-03    13,40        13,41        13,05        13,16        1655       
DTG       2002-01-03    14,65        15,30        14,65        15,25        402        
DTG       2002-02-04    14,85        15,06        14,80        15,06        1892       
DTG       2002-03-06    17,94        17,94        17,70        17,87        377        
DTG       2002-04-05    20,40        20,89        20,31        20,89        234        
DTG       2002-05-06    23,40        23,66        23,29        23,45        1688       
DTG       2002-06-05    23,75        24,15        23,70        24,10        439        
DTG       2002-07-05    25,80        26,49        25,80        26,47        546        
DTHK      2001-10-03    6,30         7,60         5,87         7,18         7643       
DTHK      2001-11-01    8,11         8,12         7,51         7,79         1008       
DTHK      2001-12-03    8,34         9,25         8,11         8,40         2027       
DTHK      2002-01-03    10,95        11,65        10,95        11,40        2983       
DTHK      2002-02-04    7,00         7,10         6,63         7,00         1886       
DTHK      2002-03-06    3,27         3,27         2,91         3,03         2756       
DTHK      2002-04-05    1,56         1,60         1,36         1,37         19142      
DTHK      2002-05-06    0,95         1,01         0,91         1,00         6614       
DTHK      2002-06-05    1,20         1,28         1,11         1,22         1384       
DTHK      2002-07-05    1,10         1,19         1,08         1,17         307        
DTII      2001-10-03    6,00         6,00         6,00         6,00         10         
DTII      2001-11-01    6,15         6,15         5,45         6,00         407        
DTII      2001-12-03    5,79         5,90         5,79         5,80         17         
DTII      2002-01-03    5,35         5,86         5,35         5,70         33         
DTII      2002-02-04    4,05         4,05         3,95         3,95         202        
DTII      2002-03-06    3,90         3,90         3,42         3,42         19         
DTII      2002-04-05    4,29         4,29         4,29         4,29         1          
DTII      2002-05-06    4,47         4,67         4,26         4,67         77         
DTII      2002-06-05    4,45         4,50         4,45         4,45         198        
DTII      2002-07-05    3,54         3,64         3,54         3,64         8          
DTLK      2001-10-03    3,14         3,25         2,85         3,05         2662       
DTLK      2001-11-01    4,96         5,30         4,84         5,26         114        
DTLK      2001-12-03    5,99         6,25         5,75         6,20         145        
DTLK      2002-01-03    6,51         6,82         6,40         6,82         182        
DTLK      2002-02-04    5,51         6,00         5,51         6,00         62         
DTLK      2002-03-06    4,80         4,95         4,30         4,95         184        
DTLK      2002-04-05    5,18         5,25         5,18         5,25         29         
DTLK      2002-05-06    5,13         5,40         4,87         5,25         79         
DTLK      2002-06-05    5,35         5,35         5,16         5,28         11         
DTLK      2002-07-05    3,97         3,97         3,97         3,97         1          
DTPI      2001-10-03    8,88         9,67         8,70         9,34         3140       
DTPI      2001-11-01    10,05        10,30        9,55         9,63         2961       
DTPI      2001-12-03    10,00        10,18        9,86         9,98         1922       
DTPI      2002-01-03    13,29        14,46        13,29        14,46        4076       
DTPI      2002-02-04    11,00        11,06        10,50        10,62        4396       
DTPI      2002-03-06    10,75        11,40        10,66        11,39        1246       
DTPI      2002-04-05    12,72        12,92        12,53        12,53        423        
DTPI      2002-05-06    11,20        11,50        11,00        11,16        3138       
DTPI      2002-06-05    7,74         7,75         7,33         7,70         4149       
DTPI      2002-07-05    5,15         5,31         4,98         5,09         831        
DTRX      2001-10-03    5,00         5,00         5,00         5,00         0          
DTRX      2001-11-01    4,00         4,00         4,00         4,00         52         
DTRX      2001-12-03    4,75         4,75         4,75         4,75         1          
DTRX      2002-01-03    4,50         4,50         4,50         4,50         1          
DTRX      2002-02-04    5,02         5,02         5,02         5,02         1          
DTRX      2002-03-06    5,60         5,60         5,60         5,60         2          
DTRX      2002-04-05    5,30         5,30         5,25         5,25         40         
DTRX      2002-05-06    6,00         6,00         6,00         6,00         1          
DTRX      2002-06-05    6,10         6,10         6,10         6,10         1          
DTRX      2002-07-05    4,80         4,80         4,80         4,80         1          
DTSI      2003-08-08    21,92        24,40        21,58        22,17        2274       
DTY       2002-03-27    9,98         10,12        9,98         10,12        38         
DTY       2002-04-26    9,82         9,82         9,82         9,82         19         
DTY       2002-05-28    10,21        10,21        10,21        10,21        10         
DTY       2002-06-26    8,75         8,75         8,75         8,75         20         
DTY       2002-07-26    7,85         7,85         7,75         7,75         50         
DTY       2002-08-26    8,30         8,44         8,25         8,44         80         
DTY       2002-09-25    7,26         7,26         7,25         7,25         8          
DTY       2002-10-24    8,02         8,02         8,02         8,02         50         
DTY       2002-11-22    8,56         8,56         8,56         8,56         154        
DTY       2002-12-24    8,63         8,63         8,63         8,63         19         
DUC       2001-10-03    13,55        13,60        13,30        13,40        248        
DUC       2001-11-01    13,39        13,60        13,39        13,60        314        
DUC       2001-12-03    13,57        13,65        13,52        13,53        178        
DUC       2002-01-03    13,28        13,40        13,20        13,37        97         
DUC       2002-02-04    13,65        13,83        13,60        13,65        286        
DUC       2002-03-06    13,64        13,72        13,54        13,60        306        
DUC       2002-04-05    13,43        13,52        13,42        13,50        242        
DUC       2002-05-06    13,40        13,45        13,34        13,45        308        
DUC       2002-06-05    13,53        13,64        13,47        13,64        393        
DUC       2002-07-05    13,26        13,38        13,26        13,31        152        
DUCK      2001-10-03    7,60         7,60         7,16         7,32         290        
DUCK      2001-11-01    8,15         8,20         8,15         8,20         114        
DUCK      2001-12-03    8,34         8,60         8,16         8,60         16         
DUCK      2002-01-03    10,39        10,70        10,05        10,30        90         
DUCK      2002-02-04    10,93        10,93        10,93        10,93        1          
DUCK      2002-03-06    13,00        13,45        12,75        13,40        121        
DUCK      2002-04-05    13,65        13,95        13,65        13,72        226        
DUCK      2002-05-06    15,38        15,49        14,95        14,95        61         
DUCK      2002-06-05    14,06        14,10        14,00        14,02        15         
DUCK      2002-07-05    13,99        14,00        13,99        14,00        42         
DUK       2001-10-03    39,24        39,76        39,00        39,60        26213      
DUK       2001-11-01    38,55        38,74        38,11        38,72        29058      
DUK       2001-12-03    36,05        36,15        35,25        35,87        35605      
DUK       2002-01-03    40,00        40,00        38,96        39,35        24390      
DUK       2002-02-04    34,25        34,50        33,90        34,10        34712      
DUK       2002-03-06    37,00        37,75        36,49        37,52        48695      
DUK       2002-04-05    39,00        39,00        38,39        38,51        35478      
DUK       2002-05-06    37,50        37,60        37,00        37,02        14843      
DUK       2002-06-05    31,75        31,75        31,04        31,32        46713      
DUK       2002-07-05    29,75        30,40        29,41        30,30        16065      
DUR       2001-12-14    23,20        23,50        23,00        23,34        3063       
DUR       2002-01-16    24,71        25,28        24,71        25,13        1089       
DUR       2002-02-15    23,30        23,30        22,71        22,71        3602       
DUR       2002-03-19    24,05        24,14        23,85        24,05        3373       
DUR       2002-04-18    25,25        25,25        24,94        25,07        908        
DUR       2002-05-17    23,37        23,45        22,50        22,98        13258      
DUR       2002-06-18    22,30        22,86        22,20        22,75        2986       
DUR       2002-07-18    17,26        17,26        16,58        16,58        2978       
DUR       2002-08-16    20,93        20,93        20,31        20,32        2256       
DUR       2002-09-17    18,10        18,19        17,60        17,75        1603       
DUSA      2001-10-03    10,57        11,70        10,57        11,15        548        
DUSA      2001-11-01    9,90         10,21        9,90         10,18        132        
DUSA      2001-12-03    8,02         8,17         7,90         8,00         1330       
DUSA      2002-01-03    7,92         7,99         7,62         7,80         1378       
DUSA      2002-02-04    4,41         4,50         4,20         4,40         1009       
DUSA      2002-03-06    3,93         4,24         3,92         4,15         437        
DUSA      2002-04-05    3,62         4,13         3,60         3,80         434        
DUSA      2002-05-06    4,01         4,10         3,60         3,62         273        
DUSA      2002-06-05    2,28         2,28         2,11         2,16         283        
DUSA      2002-07-05    2,38         2,48         2,38         2,45         135        
DV        2001-10-03    34,24        35,90        34,16        35,88        2861       
DV        2001-11-01    26,95        27,35        26,81        26,81        4405       
DV        2001-12-03    25,61        25,75        25,25        25,60        3174       
DV        2002-01-03    28,01        28,30        27,92        27,99        5368       
DV        2002-02-04    31,05        31,22        30,86        31,05        1453       
DV        2002-03-06    34,25        34,76        34,21        34,35        2772       
DV        2002-04-05    29,80        30,09        29,61        29,92        1588       
DV        2002-05-06    25,80        26,30        25,72        26,01        1376       
DV        2002-06-05    25,75        25,79        25,49        25,60        4473       
DV        2002-07-05    22,30        23,41        22,30        23,33        2453       
DVA       2001-10-03    20,05        20,05        19,55        19,73        2291       
DVA       2001-11-01    18,25        18,90        18,25        18,62        3027       
DVA       2001-12-03    22,70        23,35        22,70        23,10        5608       
DVA       2002-01-03    23,50        23,55        22,65        22,75        7361       
DVA       2002-02-04    24,10        24,55        23,82        24,00        2969       
DVA       2002-03-06    21,70        22,75        21,67        22,45        8852       
DVA       2002-04-05    25,20        25,32        25,00        25,22        4461       
DVA       2002-05-06    25,60        25,93        25,60        25,68        7647       
DVA       2002-06-05    22,67        23,23        22,65        23,12        6752       
DVA       2002-07-05    23,25        23,37        23,23        23,25        2251       
DVD       2001-10-03    5,25         5,27         5,25         5,26         1508       
DVD       2001-11-01    5,29         5,35         5,29         5,34         132        
DVD       2001-12-03    6,19         6,20         6,05         6,05         324        
DVD       2002-01-03    6,56         6,59         6,51         6,54         206        
DVD       2002-02-04    6,50         6,52         6,48         6,49         117        
DVD       2002-03-06    6,81         7,00         6,75         6,96         1201       
DVD       2002-04-05    8,30         8,62         8,20         8,25         1559       
DVD       2002-05-06    7,50         7,50         7,25         7,49         912        
DVD       2002-06-05    5,35         5,70         5,20         5,59         750        
DVD       2002-07-05    5,39         5,50         5,39         5,45         68         
DVI       2001-10-03    16,60        17,10        16,60        16,95        153        
DVI       2001-11-01    15,75        15,83        15,66        15,83        35         
DVI       2001-12-03    16,99        17,00        16,85        16,98        36         
DVI       2002-01-03    17,40        17,48        17,20        17,25        273        
DVI       2002-02-04    17,00        17,24        16,60        16,83        152        
DVI       2002-03-06    17,10        17,25        17,00        17,24        86         
DVI       2002-04-05    18,80        18,80        18,66        18,66        73         
DVI       2002-05-06    20,30        20,57        20,11        20,31        324        
DVI       2002-06-05    19,70        19,94        19,70        19,94        112        
DVI       2002-07-05    17,85        17,98        17,85        17,98        49         
DVID      2001-10-03    2,50         2,50         2,38         2,38         24         
DVID      2001-11-01    2,25         2,40         2,20         2,40         113        
DVID      2001-12-03    3,05         3,24         2,96         3,20         128        
DVID      2002-01-03    4,40         4,60         4,40         4,48         327        
DVID      2002-02-04    3,23         3,35         3,22         3,25         382        
DVID      2002-03-06    3,57         3,64         3,25         3,39         192        
DVID      2002-04-05    2,55         2,55         2,45         2,50         292        
DVID      2002-05-06    2,20         2,28         2,14         2,14         75         
DVID      2002-06-05    1,90         1,92         1,90         1,92         44         
DVID      2002-07-05    1,25         1,25         1,25         1,25         3          
DVN       2001-10-03    32,00        33,46        31,45        33,36        18070      
DVN       2001-11-01    38,10        38,90        37,25        38,64        14763      
DVN       2001-12-03    34,38        35,71        33,60        34,95        15679      
DVN       2002-01-03    37,80        38,59        37,39        37,41        8143       
DVN       2002-02-04    37,70        37,70        35,81        36,30        12516      
DVN       2002-03-06    44,99        47,42        43,90        46,70        15401      
DVN       2002-04-05    47,00        47,29        46,08        46,80        11246      
DVN       2002-05-06    49,50        49,50        48,41        48,43        10282      
DVN       2002-06-05    51,20        51,21        50,00        50,01        9345       
DVN       2002-07-05    46,88        48,85        46,87        48,85        6533       
DVS       2001-12-17    7,99         8,00         7,80         7,90         44         
DVS       2002-01-17    8,08         8,08         7,80         7,81         78         
DVS       2002-02-19    6,85         7,00         6,85         6,95         48         
DVS       2002-03-20    7,00         7,08         6,85         7,04         140        
DVS       2002-04-19    7,50         7,60         7,30         7,50         183        
DVS       2002-05-20    7,50         7,70         7,30         7,32         58         
DVS       2002-06-19    6,95         7,10         6,95         6,95         46         
DVS       2002-07-19    7,00         7,15         7,00         7,14         35         
DVS       2002-08-19    7,00         7,10         6,90         7,00         19         
DVS       2002-09-18    6,70         6,90         6,70         6,90         142        
