"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 60.2813, 61.4688, 57.5000, 58.6563, 1264800 01/04/00, 58.7813, 58.7813, 54.3750, 55.0000, 1222000 01/05/00, 55.5000, 55.6250, 50.0000, 54.0000, 1240600 01/06/00, 54.0000, 57.6875, 53.5938, 56.8750, 2842600 01/07/00, 56.8750, 61.5000, 56.6250, 61.5000, 1520400 01/10/00, 65.5000, 75.5000, 65.3750, 69.5000, 1741000 01/11/00, 70.2500, 71.0000, 69.0000, 70.0000, 1713600 01/12/00, 70.0000, 70.0000, 62.0000, 62.0938, 1400600 01/13/00, 64.2813, 64.4063, 59.6250, 63.5313, 1872200 01/14/00, 66.0000, 75.5000, 64.0313, 75.2500, 1787000 01/18/00, 72.8750, 86.7500, 70.0000, 80.0625, 2506000 01/19/00, 80.0625, 81.5625, 75.7500, 78.5000, 1522200 01/20/00, 78.0000, 85.7500, 74.0000, 85.1563, 2525600 01/21/00, 85.2813, 90.0000, 81.7500, 83.9375, 2544000 01/24/00, 84.5000, 86.0000, 81.5000, 81.9375, 2716600 01/25/00, 83.2500, 83.2500, 80.8438, 81.3750, 2392000 01/26/00, 82.3750, 82.4375, 79.8750, 81.4688, 1905600 01/27/00, 84.0000, 94.6250, 80.5000, 86.0938, 2308000 01/28/00, 85.2813, 85.6250, 79.2500, 82.5000, 1880200 01/31/00, 81.2500, 81.7500, 74.8750, 74.8750, 2117400 02/01/00, 75.5000, 75.7188, 71.1250, 75.5000, 2073800 02/02/00, 75.5000, 78.5000, 71.0313, 73.2813, 1379200 02/03/00, 74.5000, 74.9688, 70.2500, 72.7500, 1529800 02/04/00, 71.0000, 75.5000, 69.5000, 75.0625, 2613800 02/07/00, 74.2500, 76.9375, 72.8750, 74.8125, 2095200 02/08/00, 75.0000, 78.0000, 74.8750, 77.7500, 1980000 02/09/00, 78.5000, 82.4688, 78.0000, 79.5000, 1400600 02/10/00, 79.5000, 80.0000, 76.1563, 80.0000, 1021200 02/11/00, 80.5000, 80.5000, 76.8750, 79.4375, 1248200 02/14/00, 81.5000, 81.7500, 77.7188, 80.8125, 906800 02/15/00, 80.7500, 80.7500, 74.5000, 76.0000, 1669800 02/16/00, 77.5000, 80.0938, 75.5625, 77.4063, 2831600 02/17/00, 77.5000, 83.1563, 75.7500, 77.5000, 2848200 02/18/00, 78.2500, 85.9375, 77.7500, 78.5000, 2512400 02/22/00, 80.5000, 82.3750, 78.5000, 79.5000, 1725600 02/23/00, 79.6250, 85.0000, 79.5625, 80.7500, 1202800 02/24/00, 84.5000, 89.9375, 81.5000, 88.2500, 1809300 02/25/00, 91.0000, 116.0000, 91.0000, 108.5000, 3441800 02/28/00, 107.0000, 108.0000, 101.5000, 102.7500, 1770500 02/29/00, 104.7500, 108.0000, 97.5000, 105.0000, 1908200 03/01/00, 105.2500, 116.8750, 104.0000, 105.9375, 1664000 03/02/00, 108.9375, 111.6875, 104.5000, 109.5000, 1120900 03/03/00, 114.0000, 125.0000, 110.6875, 124.7500, 1774900 03/06/00, 129.5000, 160.0000, 127.3750, 158.6250, 3183800 03/07/00, 148.0000, 148.9375, 114.0000, 117.7500, 2836200 03/08/00, 122.5000, 125.5000, 110.0000, 113.0000, 2278900 03/09/00, 110.5000, 119.0000, 105.0625, 116.0000, 3253300 03/10/00, 118.0000, 120.0000, 113.0000, 114.9375, 1557800 03/13/00, 104.0000, 111.8750, 104.0000, 110.3750, 940900 03/14/00, 110.0000, 110.0000, 95.0000, 105.0000, 3544700 03/15/00, 104.8750, 107.4375, 99.4375, 102.4375, 2266100 03/16/00, 105.5000, 109.0000, 99.9375, 105.5000, 1881700 03/17/00, 103.8750, 103.8750, 97.0625, 101.0000, 1496300 03/20/00, 104.0000, 104.7500, 86.0000, 90.0000, 715200 03/21/00, 90.0000, 96.8750, 75.0000, 89.9375, 2998700 03/22/00, 102.0000, 110.0000, 95.9375, 101.2500, 2228200 03/23/00, 103.5000, 112.0625, 102.8750, 106.5000, 1983400 03/24/00, 103.5000, 111.0000, 96.0000, 100.0000, 1631300 03/27/00, 100.0625, 101.8750, 96.3750, 97.0000, 974400 03/28/00, 96.8750, 97.0000, 89.5000, 89.7500, 1083400 03/29/00, 91.1875, 92.8750, 81.4375, 82.6875, 1721800 03/30/00, 82.9375, 84.3750, 76.0000, 81.5000, 2358300 03/31/00, 83.0000, 96.6250, 81.6250, 96.5000, 1990800 04/03/00, 93.6250, 93.6250, 81.0000, 88.2500, 1992900 04/04/00, 89.0000, 91.7500, 77.5000, 85.0000, 2104100 04/05/00, 85.0625, 102.8750, 82.0000, 98.6875, 2283100 04/06/00, 111.0000, 111.4375, 104.5625, 104.8125, 2436700 04/07/00, 109.7500, 109.9375, 99.3750, 103.0000, 2074800 04/10/00, 103.2500, 106.8750, 99.8750, 102.0000, 1007300 04/11/00, 93.0000, 95.2500, 87.3125, 88.8750, 1617400 04/12/00, 91.0000, 91.3750, 79.7500, 81.7500, 2098700 04/13/00, 83.0000, 84.5000, 77.5000, 78.0000, 1889500 04/14/00, 76.0625, 76.0625, 60.5625, 66.2500, 2775000 04/17/00, 67.5000, 80.5000, 63.6250, 79.7500, 1891000 04/18/00, 78.0000, 81.4375, 71.0625, 78.1250, 1664000 04/19/00, 78.0000, 82.0000, 76.0000, 78.7500, 1607000 04/20/00, 79.5625, 81.6250, 74.0000, 74.6250, 1314900 04/24/00, 74.6250, 75.8750, 71.8125, 71.9375, 915200 04/25/00, 73.9375, 80.8125, 73.6250, 79.5000, 1541300 04/26/00, 79.5000, 81.2500, 78.5625, 80.0625, 1025700 04/27/00, 72.0000, 72.5000, 60.0000, 60.0000, 6060200 04/28/00, 60.0000, 64.1875, 58.1250, 60.0000, 5745100 05/01/00, 62.7500, 65.9375, 60.0000, 65.5625, 5048500 05/02/00, 64.0000, 71.0000, 61.0000, 61.0000, 2932700 05/03/00, 61.7500, 63.7500, 59.2500, 62.5000, 1765200 05/04/00, 62.3125, 67.0000, 62.2500, 63.8125, 1502700 05/05/00, 62.0000, 65.6250, 62.0000, 64.0000, 1411700 05/08/00, 63.2500, 63.5625, 61.6250, 62.7500, 854700 05/09/00, 63.0000, 63.5000, 58.4375, 59.7500, 1002800 05/10/00, 59.5000, 59.5625, 56.6250, 57.9375, 1221100 05/11/00, 57.6875, 59.0000, 57.2500, 58.2500, 872500 05/12/00, 58.6250, 62.6250, 58.6250, 60.3125, 974000 05/15/00, 60.1250, 61.3750, 56.2500, 56.3750, 1838100 05/16/00, 58.3750, 63.0000, 58.3750, 60.4375, 2482700 05/17/00, 59.8750, 66.1875, 59.0000, 63.6875, 2257400 05/18/00, 62.0000, 63.6250, 61.6250, 62.5000, 1443000 05/19/00, 62.5000, 62.5000, 59.1875, 60.5000, 1012100 05/22/00, 60.5000, 62.0000, 54.0000, 57.5000, 1371800 05/23/00, 58.5000, 59.7500, 50.7500, 52.0000, 1591900 05/24/00, 51.7500, 51.9375, 42.8125, 49.3125, 3380000 05/25/00, 52.2500, 54.2500, 51.0000, 52.2500, 1684800 05/26/00, 52.0000, 53.9375, 50.0000, 51.5000, 732700 05/30/00, 51.1875, 53.6250, 51.1875, 52.5625, 1045300 05/31/00, 51.0000, 56.0000, 51.0000, 55.5000, 1058200 06/01/00, 55.2500, 63.0000, 55.0000, 58.6250, 1679900 06/02/00, 61.0000, 65.5625, 60.0000, 64.4375, 3093400 06/05/00, 64.4375, 68.5000, 64.4375, 67.0000, 2395400 06/06/00, 67.0000, 74.3125, 67.0000, 70.8750, 3319700 06/07/00, 70.0000, 71.3750, 68.0000, 70.8125, 1589100 06/08/00, 70.7500, 70.8750, 69.0000, 69.1250, 951100 06/09/00, 70.1250, 75.4375, 69.5000, 71.0625, 1863600 06/12/00, 72.0625, 73.5000, 68.5000, 70.5625, 1172300 06/13/00, 69.5000, 69.5000, 65.4375, 66.8750, 1139100 06/14/00, 67.1250, 67.5625, 63.1250, 63.1250, 1340000 06/15/00, 62.5000, 62.7500, 60.0625, 61.7500, 1989800 06/16/00, 60.0000, 61.2500, 58.7500, 60.5000, 3520700 06/19/00, 59.0000, 59.7500, 56.2500, 58.0000, 3419500 06/20/00, 59.2500, 63.5000, 59.1250, 61.8750, 4203600 06/21/00, 62.0000, 70.8125, 61.6250, 68.5000, 3713600 06/22/00, 70.0000, 70.0000, 61.5000, 61.5000, 1917600 06/23/00, 68.2500, 69.2500, 63.6250, 65.0000, 1651800 06/26/00, 65.6250, 66.5000, 58.7500, 63.2500, 2373500 06/27/00, 64.0000, 66.9375, 63.2500, 65.1250, 2065100 06/28/00, 69.0000, 70.5000, 67.0000, 68.5000, 2326700 06/29/00, 68.2500, 70.0000, 63.5625, 65.4375, 1248900 06/30/00, 67.5000, 69.2500, 63.7500, 65.8750, 1237600 07/03/00, 67.0000, 68.4375, 66.0625, 68.4375, 430500 07/05/00, 68.6250, 69.8125, 66.8750, 68.0000, 1713000 07/06/00, 68.0000, 68.7500, 64.7500, 65.1250, 1054300 07/07/00, 65.5000, 70.8750, 64.7500, 69.7500, 2046000 07/10/00, 70.0000, 75.7500, 69.8125, 74.0000, 2237200 07/11/00, 74.0000, 81.3750, 72.6250, 81.0000, 2894700 07/12/00, 82.8750, 84.6250, 79.2500, 84.6250, 2139500 07/13/00, 86.0000, 86.1250, 80.2500, 80.8750, 1903100 07/14/00, 80.3750, 80.7500, 77.0625, 77.8750, 1155500 07/17/00, 78.5000, 84.9375, 78.0000, 84.1250, 1176000 07/18/00, 84.1875, 89.0000, 81.3750, 82.1875, 1609300 07/19/00, 83.1875, 84.9375, 79.3750, 80.0000, 797100 07/20/00, 80.0625, 83.8750, 80.0625, 81.4375, 727300 07/21/00, 83.2500, 84.3750, 80.6250, 81.0000, 816100 07/24/00, 82.7500, 89.2500, 82.1875, 84.7500, 1514300 07/25/00, 84.5000, 85.5000, 75.5625, 77.5000, 1704200 07/26/00, 77.6250, 82.3750, 75.2500, 80.2500, 1732000 07/27/00, 84.0000, 90.6875, 83.7500, 89.5000, 2032800 07/28/00, 89.5000, 91.2500, 85.8125, 89.3750, 1318900 07/31/00, 89.3750, 90.1875, 83.5625, 87.1875, 1490300 08/01/00, 88.1875, 94.6875, 87.5000, 94.2500, 1770700 08/02/00, 93.5000, 98.8750, 92.3750, 96.6250, 1509400 08/03/00, 93.0000, 93.0000, 87.0000, 90.7500, 1283100 08/04/00, 91.8750, 97.9375, 91.5000, 97.0000, 1131300 08/07/00, 99.3750, 103.9375, 97.5000, 103.8125, 1700800 08/08/00, 103.8125, 104.7500, 99.3125, 101.1250, 1809300 08/09/00, 100.7500, 100.8750, 94.7500, 95.6250, 1641900 08/10/00, 95.6250, 97.3750, 89.7500, 92.0000, 1250600 08/11/00, 92.0000, 97.0000, 88.3125, 94.0000, 1569900 08/14/00, 94.0000, 94.6250, 89.0000, 91.8750, 1259000 08/15/00, 93.0000, 94.6250, 89.1250, 90.1250, 1207600 08/16/00, 90.7500, 92.0000, 88.5000, 88.8750, 980900 08/17/00, 90.3750, 91.5000, 89.0000, 90.6875, 1097500 08/18/00, 89.7500, 91.1250, 88.5000, 89.7500, 1113800 08/21/00, 90.0000, 94.1250, 89.0000, 91.5000, 998100 08/22/00, 90.5000, 91.9375, 89.5625, 90.4375, 1405200 08/23/00, 90.7500, 94.7500, 89.2500, 93.8125, 820700 08/24/00, 94.5000, 95.6250, 91.6250, 92.3125, 2610800 08/25/00, 92.8750, 96.3750, 92.8750, 96.0625, 1229900 08/28/00, 97.5000, 97.9375, 96.0625, 97.2500, 1151500 08/29/00, 96.0000, 98.4375, 94.1875, 95.0000, 1392300 08/30/00, 96.0000, 97.7500, 94.1250, 96.3750, 1315200 08/31/00, 96.7500, 99.9375, 96.7500, 98.3750, 2589700 09/01/00, 99.7500, 102.2500, 91.5625, 95.5000, 1986600 09/05/00, 95.3125, 95.8125, 92.4375, 94.0625, 723400 09/06/00, 96.0000, 96.0000, 93.2500, 94.3125, 826900 09/07/00, 94.3125, 95.0625, 92.7500, 95.0625, 905300 09/08/00, 95.0000, 99.7500, 94.6250, 97.6875, 909300 09/11/00, 97.6250, 99.3125, 95.0000, 97.0000, 1145700 09/12/00, 98.0000, 101.2500, 97.3125, 98.5000, 967400 09/13/00, 98.2500, 100.7500, 97.5625, 100.4375, 684400 09/14/00, 100.8750, 105.6875, 100.8750, 104.0625, 836500 09/15/00, 106.5000, 109.4375, 104.6875, 106.5000, 1305100 09/18/00, 108.6250, 109.9375, 102.2500, 103.2500, 1248600 09/19/00, 103.6250, 107.3125, 103.5625, 106.7500, 854800 09/20/00, 106.0000, 108.6250, 104.0000, 108.6250, 654100 09/21/00, 108.5000, 114.8750, 108.1250, 113.5625, 1088400 09/22/00, 110.5625, 119.3750, 110.0000, 119.0000, 1232500 09/25/00, 119.8125, 126.7500, 118.0625, 119.7500, 1956000 09/26/00, 118.5000, 119.2500, 108.6875, 108.9375, 1609500 09/27/00, 113.1875, 119.6875, 112.2500, 112.7500, 1454300 09/28/00, 114.8750, 120.6250, 114.3125, 119.4375, 1138400 09/29/00, 119.1250, 120.4375, 115.0000, 116.5000, 1026400 10/02/00, 116.3750, 116.9375, 110.5625, 112.8125, 941200 10/03/00, 114.0000, 115.9375, 112.0625, 112.6875, 1016600 10/04/00, 110.0000, 115.5000, 107.6250, 115.0000, 1047800 10/05/00, 112.7500, 113.3125, 106.7500, 107.9375, 1125900 10/06/00, 109.3750, 109.7500, 103.0000, 106.8125, 1602800 10/09/00, 106.8125, 107.0000, 101.6250, 105.5000, 883600 10/10/00, 105.0000, 107.8750, 100.7500, 104.0000, 1399300 10/11/00, 101.2500, 102.0000, 91.0000, 92.0000, 2613200 10/12/00, 93.2500, 96.0000, 85.0000, 88.8750, 2160100 10/13/00, 88.8750, 93.2500, 88.5000, 92.5625, 2526200 10/16/00, 92.6250, 101.3125, 92.5000, 99.5000, 1740400 10/17/00, 100.5000, 105.0000, 100.5000, 105.0000, 1563600 10/18/00, 102.1875, 106.6250, 99.2500, 103.7500, 1398300 10/19/00, 104.0000, 112.6250, 104.0000, 110.6250, 1464300 10/20/00, 110.2500, 110.2500, 105.3125, 106.0000, 1439100 10/23/00, 105.2500, 108.5000, 104.2500, 104.9375, 1382600 10/24/00, 105.0000, 106.0000, 102.3125, 103.5000, 1130600 10/25/00, 104.0000, 106.0000, 94.2500, 95.5000, 1560300 10/26/00, 107.5000, 111.5000, 105.3125, 107.6250, 3080500 10/27/00, 106.7500, 114.4375, 106.1250, 110.0000, 1307000 10/30/00, 109.8750, 111.7500, 106.1250, 108.0000, 1206900 10/31/00, 108.0000, 118.3750, 107.2500, 117.0000, 1401000 11/01/00, 117.2500, 125.6250, 117.0000, 122.8750, 1867000 11/02/00, 122.5000, 133.3125, 122.5000, 128.9375, 1903200 11/03/00, 130.0000, 132.8750, 123.1250, 124.5625, 1647200 11/06/00, 127.0000, 127.6250, 116.6250, 120.2500, 1376500 11/07/00, 118.0000, 118.9375, 115.7500, 118.0000, 1319300 11/08/00, 118.5000, 124.3750, 118.5000, 118.8750, 1004600 11/09/00, 119.1250, 121.1875, 113.8750, 115.5625, 1679500 11/10/00, 113.6875, 115.1250, 111.3750, 112.3125, 1052200 11/13/00, 108.3125, 109.0000, 90.6250, 95.0000, 3172600 11/14/00, 98.9375, 102.9375, 96.0000, 102.0625, 2148900 11/15/00, 106.0000, 107.2500, 103.3125, 105.6250, 1277700 11/16/00, 103.0000, 103.3125, 96.3125, 97.0000, 998200 11/17/00, 98.0000, 102.5000, 94.0000, 96.5000, 1448800 11/20/00, 95.0000, 95.0625, 85.6250, 88.9375, 1675400 11/21/00, 90.7500, 92.9375, 80.1875, 83.0000, 3338000 11/22/00, 80.5000, 86.6250, 78.8125, 83.5000, 2514700 11/24/00, 86.0000, 93.1875, 83.9375, 92.2500, 794800 11/27/00, 97.0000, 97.0000, 92.3125, 93.8750, 1663200 11/28/00, 94.0000, 95.2500, 88.3125, 89.5625, 1359500 11/29/00, 90.0000, 95.0000, 86.3125, 87.0000, 1415600 11/30/00, 85.5000, 85.5000, 81.4375, 82.6250, 2185200 12/01/00, 85.5000, 87.7500, 83.8125, 85.8750, 1769600 12/04/00, 85.0000, 85.5000, 79.6250, 80.0000, 1784200 12/05/00, 81.0000, 86.3750, 81.0000, 85.7500, 1697000 12/06/00, 86.5000, 89.3750, 85.3125, 88.2500, 2034600 12/07/00, 87.0000, 88.1250, 83.5000, 83.8125, 1010900 12/08/00, 85.6250, 94.7500, 85.6250, 94.0625, 1194400 12/11/00, 96.6250, 104.0000, 95.6250, 100.2500, 1776700 12/12/00, 98.6250, 98.6250, 94.1250, 95.2500, 943300 12/13/00, 95.5000, 96.1875, 90.4375, 90.4375, 900000 12/14/00, 92.4375, 94.8750, 91.5625, 94.8125, 862200 12/15/00, 93.0000, 94.0000, 87.8750, 93.0000, 1282100 12/18/00, 93.0000, 95.4375, 89.0000, 90.7500, 974200 12/19/00, 90.7500, 96.3750, 88.5000, 88.5000, 891800 12/20/00, 87.0000, 87.3750, 81.5000, 84.0625, 976900 12/21/00, 82.5000, 85.4375, 79.2500, 79.7500, 1199400 12/22/00, 80.3125, 89.0000, 80.3125, 87.6250, 1055200 12/26/00, 86.5000, 89.1250, 84.4375, 88.0000, 706900 12/27/00, 88.3750, 90.6250, 85.0000, 88.3125, 672900 12/28/00, 90.0000, 94.7500, 89.1250, 93.0625, 802200 12/29/00, 94.7500, 97.6250, 92.6875, 94.0625, 1102600 01/02/01, 93.8125, 93.8125, 84.0000, 85.8125, 1280400 01/03/01, 85.2500, 86.5625, 76.1875, 84.0000, 2192700 01/04/01, 84.7500, 85.8125, 80.5000, 82.3125, 1398600 01/05/01, 80.4375, 80.4375, 63.7500, 70.3750, 4226800 01/08/01, 69.7500, 69.8125, 60.5000, 62.5000, 3010300 01/09/01, 63.0000, 70.0000, 60.5000, 68.1250, 2398100 01/10/01, 68.0000, 72.6250, 67.3750, 72.0000, 2419400 01/11/01, 75.2500, 78.0000, 74.0000, 76.6875, 1586200 01/12/01, 78.0000, 80.5000, 76.6875, 78.8125, 1395500 01/16/01, 79.2500, 79.7500, 75.2500, 79.7500, 1385100 01/17/01, 82.3750, 83.2500, 77.3750, 78.3750, 1691700 01/18/01, 78.3750, 80.2500, 76.6250, 79.8750, 1487600 01/19/01, 79.3750, 80.5000, 77.8125, 80.3750, 1636000 01/22/01, 80.3750, 83.6875, 79.3750, 83.5000, 1208800 01/23/01, 83.5000, 89.5625, 81.4375, 87.7500, 1091000 01/24/01, 88.0000, 94.2500, 87.7500, 92.5000, 1458100 01/25/01, 92.3750, 92.4375, 89.4375, 89.6250, 1430300 01/26/01, 89.2500, 90.1250, 82.2500, 84.5625, 1755600 01/29/01, 84.6250, 87.3750, 84.1250, 87.1250, 1288000 01/30/01, 88.5000, 88.5000, 85.0000, 86.3125, 664500 01/31/01, 85.5000, 85.7500, 81.5000, 84.0000, 1147700 02/01/01, 82.0000, 83.2500, 76.4375, 76.9375, 1316800 02/02/01, 77.1250, 78.7500, 71.0000, 72.6875, 2442100 02/05/01, 72.6875, 73.0000, 66.9375, 68.0000, 2716600 02/06/01, 68.1250, 74.3125, 68.0000, 73.0000, 2239300 02/07/01, 75.0000, 75.6875, 72.9375, 74.0000, 1404700 02/08/01, 74.2500, 76.7500, 73.7500, 74.0000, 1467500 02/09/01, 74.0000, 74.0000, 71.7500, 72.9375, 1136800 02/12/01, 72.9375, 77.8750, 72.3125, 77.0000, 960400 02/13/01, 76.7500, 77.3125, 71.6875, 72.9375, 1113000 02/14/01, 72.8125, 74.7500, 71.0625, 74.5625, 827200 02/15/01, 75.2500, 78.7500, 75.0000, 78.7500, 1327500 02/16/01, 77.5000, 78.7500, 75.6875, 76.5000, 863600 02/20/01, 75.7500, 76.8750, 71.6875, 72.9375, 752600 02/21/01, 72.2500, 72.6250, 68.6875, 69.6250, 1498400 02/22/01, 69.3750, 69.6250, 62.7500, 66.0000, 1436300 02/23/01, 66.0625, 70.8750, 66.0000, 69.1250, 1808500 02/26/01, 68.8750, 74.5000, 68.8750, 74.5000, 1003200 02/27/01, 74.0000, 74.0000, 67.0000, 68.0000, 1096200 02/28/01, 68.1875, 72.5000, 67.5000, 69.1250, 1602800 03/01/01, 68.0000, 69.0000, 63.8750, 68.9375, 1342700 03/02/01, 67.6875, 68.8750, 66.2500, 66.7500, 1346000 03/05/01, 66.7500, 68.0000, 64.3750, 65.0000, 986700 03/06/01, 65.0000, 65.5000, 59.6875, 60.4375, 2384100 03/07/01, 61.5000, 61.5000, 56.3125, 57.1875, 2250300 03/08/01, 57.1875, 58.5625, 56.7500, 57.6875, 2375000 03/09/01, 58.5000, 60.0000, 56.8750, 57.0000, 1722900 03/12/01, 54.0000, 54.0000, 47.4375, 47.6250, 2521200 03/13/01, 49.0000, 50.5000, 48.1875, 50.2500, 2475500 03/14/01, 49.7500, 50.6250, 46.8125, 49.0000, 1919700 03/15/01, 50.0000, 51.0000, 47.8750, 48.5000, 1388900 03/16/01, 45.5000, 46.6875, 38.1250, 39.2500, 3949700 03/19/01, 41.7500, 47.4375, 40.7500, 46.1875, 3217900 03/20/01, 44.0000, 44.0000, 37.5000, 38.0000, 4391200 03/21/01, 38.0000, 38.2500, 32.6250, 34.4375, 6287100 03/22/01, 20.2500, 25.0000, 18.4375, 23.0000, 22811300 03/23/01, 23.0000, 26.9375, 21.8750, 23.2500, 8559300 03/26/01, 25.0000, 26.5000, 24.6250, 25.8750, 3272400 03/27/01, 26.7500, 26.7500, 25.3750, 26.5000, 4341200 03/28/01, 25.5000, 26.8125, 25.2500, 26.6250, 2737000 03/29/01, 26.1250, 27.3125, 25.8125, 26.6875, 1607100 03/30/01, 27.5000, 28.2500, 26.5000, 27.7500, 2427900 04/02/01, 27.5000, 27.5625, 25.3750, 26.3125, 2232900 04/03/01, 25.0000, 25.8750, 24.5000, 25.0000, 2703900 04/04/01, 25.0625, 27.1250, 25.0000, 25.1250, 1616600 04/05/01, 26.0000, 28.1250, 26.0000, 27.3750, 1419200 04/06/01, 27.6250, 27.6875, 26.0000, 26.7500, 1321800 04/09/01, 28.5000, 29.5000, 28.0000, 28.5000, 1476600 04/10/01, 28.6875, 30.6250, 27.8125, 30.0000, 2481400 04/11/01, 29.5625, 30.3125, 26.7500, 27.6250, 2422700 04/12/01, 27.6250, 28.9375, 27.5000, 28.8750, 1714500 04/16/01, 28.9375, 28.9375, 28.0000, 28.2500, 1028100 04/17/01, 28.2500, 29.5000, 28.2500, 28.5000, 1772900 04/18/01, 29.0000, 31.4531, 28.9063, 30.7031, 3091100 04/19/01, 31.5000, 31.7031, 30.5000, 30.5000, 2333600 04/20/01, 30.9063, 31.2969, 29.6875, 30.4375, 1393300 04/23/01, 29.7500, 30.0625, 28.9375, 29.3125, 958800 04/24/01, 29.2031, 29.7500, 28.5000, 29.5000, 2052100 04/25/01, 29.0000, 30.6406, 28.8438, 29.5000, 1784100 04/30/01, 30.1563, 33.5938, 30.1563, 32.0625, 1562300 05/01/01, 31.0000, 33.0000, 31.0000, 32.0469, 1438100 05/02/01, 33.0000, 34.0938, 32.2031, 33.6563, 2209400 05/03/01, 33.9844, 33.9844, 31.7500, 31.8438, 965800 05/04/01, 31.5000, 32.9063, 30.2656, 32.4063, 1153800 05/07/01, 32.7500, 33.3125, 32.7344, 33.0781, 1802100 05/08/01, 33.0000, 33.2031, 31.7031, 32.0469, 1418100 05/09/01, 32.0000, 32.5000, 31.5000, 32.0000, 1016700 05/10/01, 32.0000, 32.2500, 31.2500, 31.8438, 1338100 05/11/01, 31.8438, 32.0000, 31.3438, 31.4844, 560900 05/14/01, 31.2500, 31.4063, 29.2969, 30.1250, 793400 05/15/01, 30.7500, 30.9063, 29.5938, 29.5938, 845700 05/16/01, 29.7031, 31.4063, 29.1563, 30.8750, 1059000 05/17/01, 31.0938, 33.6563, 30.7031, 33.3438, 1572800 05/18/01, 32.7969, 33.1406, 30.7969, 32.7969, 678600 05/21/01, 32.5000, 34.5938, 32.2031, 34.0000, 1012200 05/22/01, 35.0000, 36.1563, 33.5938, 34.5000, 973400 05/23/01, 34.0000, 34.4063, 33.0469, 33.0625, 942200 05/24/01, 33.9063, 33.9375, 32.3125, 33.6875, 1027700 05/25/01, 33.8438, 33.9063, 32.5000, 32.7969, 563800 05/29/01, 33.0000, 33.2969, 31.5938, 32.0000, 569000 05/30/01, 32.0000, 32.5000, 30.0938, 30.8438, 1036500 05/31/01, 30.5938, 31.7188, 30.5000, 30.7656, 1276000 06/01/01, 30.7969, 32.2500, 30.1563, 32.0938, 949600 06/04/01, 30.7969, 31.4063, 30.3125, 30.7500, 1181200 06/05/01, 31.2656, 33.7344, 31.2656, 33.4375, 1498300 06/06/01, 33.0000, 33.7500, 31.8438, 33.1719, 1189200 06/07/01, 33.1719, 35.5000, 33.1719, 33.9844, 1797000 06/08/01, 33.9844, 33.9844, 30.0000, 31.8125, 1866800 06/11/01, 31.2500, 31.2500, 29.2656, 30.3750, 1656900 06/12/01, 27.0000, 29.4219, 27.0000, 29.0938, 3598000 06/13/01, 28.0938, 28.7500, 27.7656, 28.0938, 2479500 06/14/01, 28.0938, 28.2500, 27.0938, 27.2969, 1531400 06/15/01, 25.7969, 27.7500, 25.7969, 27.0000, 3212300 06/18/01, 26.8438, 27.5938, 26.5156, 27.0313, 1407100 06/19/01, 26.0000, 27.0000, 25.8594, 26.5156, 4179100 06/20/01, 26.0000, 27.7500, 25.5000, 27.4063, 2458800 06/21/01, 27.9219, 28.9844, 27.5000, 28.4063, 1392400 06/22/01, 27.0000, 28.0000, 26.6094, 27.7813, 3265600 06/25/01, 27.5000, 28.0156, 26.2969, 26.7813, 1825400 06/26/01, 26.5000, 27.7344, 26.5000, 27.2344, 1525200 06/27/01, 26.9063, 27.7031, 26.7500, 27.0469, 887400 06/28/01, 27.0625, 28.2969, 26.6563, 26.9844, 1414100 06/29/01, 27.2031, 27.9844, 26.6563, 26.7500, 2342900 07/02/01, 27.0000, 27.0938, 26.1563, 26.5625, 1518000 07/03/01, 26.7031, 26.8281, 25.8750, 26.2031, 1394200 07/05/01, 25.9531, 26.0000, 25.1094, 25.2813, 2045800 07/06/01, 24.9688, 24.9688, 23.7656, 24.0156, 1803900 07/09/01, 23.9063, 25.2969, 23.5000, 24.4063, 1525300 07/10/01, 24.0000, 25.0000, 23.5000, 24.0000, 2054200 07/11/01, 23.5000, 24.0313, 22.6250, 23.1563, 1598900 07/12/01, 23.0000, 24.0156, 22.4531, 23.6563, 2458700 07/13/01, 23.7969, 25.8438, 23.7031, 25.3594, 2018400 07/16/01, 24.9844, 25.4531, 24.3438, 24.5938, 1766000 07/17/01, 24.0469, 25.4063, 24.0469, 24.9688, 1003400 07/18/01, 24.3594, 25.3750, 24.3594, 25.0156, 1318900 07/19/01, 25.4063, 25.6563, 24.5469, 25.0938, 1045100 07/20/01, 25.0000, 25.7500, 24.9219, 25.2500, 700500 07/23/01, 25.5000, 25.7500, 25.0000, 25.2031, 1044200 07/24/01, 25.2031, 25.5000, 24.5313, 25.2031, 1598600 07/25/01, 24.7969, 25.5000, 24.7500, 25.5000, 920200 07/26/01, 25.2500, 28.9844, 24.7031, 28.6406, 2563200 07/27/01, 28.6406, 30.4531, 28.4063, 29.7969, 1848100 07/30/01, 28.8438, 29.2969, 28.5000, 28.6250, 820100 07/31/01, 28.7188, 29.4063, 27.9375, 28.2031, 1035700 08/01/01, 28.5000, 28.7031, 27.7969, 28.0000, 943600 08/02/01, 27.9531, 28.0938, 27.0000, 27.3281, 727600 08/03/01, 27.3438, 27.3438, 26.2031, 27.0000, 1113900 08/06/01, 27.0000, 27.4531, 26.2656, 26.4063, 639300 08/07/01, 26.6563, 26.7813, 25.6563, 25.8750, 1477400 08/08/01, 26.2969, 26.2969, 24.7344, 25.0469, 1749600 08/09/01, 23.8438, 24.8906, 23.2031, 24.4063, 2061400 08/10/01, 24.5000, 25.0469, 24.0000, 24.9844, 817100 08/13/01, 24.9844, 26.0938, 24.9844, 26.0000, 664600 08/14/01, 25.9063, 25.9844, 25.0000, 25.2969, 713600 08/15/01, 25.2969, 25.4063, 24.8594, 25.0000, 811300 08/16/01, 24.7500, 25.5000, 24.5000, 25.1563, 991700 08/17/01, 25.0156, 25.4063, 24.9063, 25.1250, 467300 08/20/01, 24.7500, 25.0000, 23.4063, 24.3125, 933400 08/21/01, 25.2500, 26.2500, 24.2031, 24.6563, 1012400 08/22/01, 26.0000, 27.0625, 25.2969, 26.9531, 1264400 08/23/01, 26.7031, 27.2969, 25.9688, 26.3750, 919900 08/24/01, 26.2031, 28.0781, 26.2031, 27.4688, 2677200 08/27/01, 27.2188, 27.2188, 26.5625, 26.9688, 1012200 08/28/01, 26.7500, 26.9063, 25.7969, 26.2344, 693500 08/29/01, 26.0000, 26.2969, 25.4063, 25.7969, 1146400 08/30/01, 24.9063, 25.7969, 24.9063, 25.1875, 1783400 08/31/01, 25.0938, 25.6563, 24.7344, 25.0156, 2006600 09/04/01, 25.0000, 25.9844, 24.5469, 25.1875, 932600 09/05/01, 25.2500, 25.6875, 24.5156, 25.0156, 796800 09/06/01, 24.5625, 24.7500, 23.8125, 24.1406, 1081200 09/07/01, 23.8906, 24.4531, 23.3438, 24.0000, 988600 09/10/01, 23.6563, 24.0938, 23.5313, 23.6719, 1199300 09/17/01, 21.4063, 22.7500, 20.2031, 21.1563, 1927000 09/18/01, 23.2500, 23.2656, 21.5469, 22.2500, 2142700 09/19/01, 22.2500, 23.0469, 21.2500, 22.6250, 1566600 09/20/01, 22.3750, 23.2969, 21.9063, 22.2500, 960900 09/21/01, 22.0000, 23.5000, 21.5000, 22.5938, 1898900 09/24/01, 23.0938, 23.7500, 22.4531, 22.8906, 1078200 09/25/01, 23.2969, 23.4063, 22.2500, 22.9375, 746600 09/26/01, 23.2500, 23.3438, 22.0000, 22.4375, 928800 09/27/01, 22.4063, 27.0000, 22.2969, 25.5938, 1440900 09/28/01, 25.0938, 25.7500, 24.0000, 24.4063, 1436800 10/01/01, 23.8750, 24.7344, 23.4063, 23.9844, 1107700 10/02/01, 24.2500, 25.0938, 24.0000, 24.7969, 1042300 10/03/01, 24.2500, 25.4063, 24.0938, 25.0000, 1192100 10/04/01, 25.0938, 26.1250, 25.0938, 25.4219, 1001200 10/05/01, 25.2031, 26.1563, 24.7031, 25.9375, 597900 10/08/01, 25.6875, 25.7344, 24.7031, 24.9844, 629300 10/09/01, 24.9844, 26.0000, 24.9063, 25.6719, 703300 10/10/01, 26.0000, 27.3438, 25.6875, 26.6563, 1258600 10/11/01, 27.1563, 29.2969, 27.1563, 28.8438, 1576600 10/12/01, 29.0469, 30.0625, 28.5781, 30.0625, 1509000 10/15/01, 30.0625, 30.7344, 29.7969, 30.3438, 1761500 10/16/01, 30.2969, 31.7344, 29.5938, 30.0625, 1681200 10/17/01, 30.0938, 30.3438, 28.8125, 28.9375, 1068400 10/18/01, 28.5000, 28.7031, 27.2500, 27.4375, 1566100 10/19/01, 27.3438, 27.7969, 26.5313, 27.0469, 1300600 10/22/01, 27.0469, 28.4531, 27.0156, 28.1875, 1085800 10/23/01, 28.2500, 29.7031, 27.4063, 27.5000, 1187500 10/24/01, 27.5156, 28.2969, 27.0938, 28.0000, 2096700 10/25/01, 28.0000, 29.5469, 27.5156, 29.0000, 1116800 10/26/01, 29.2500, 30.7813, 29.0156, 30.2969, 1182200 10/29/01, 30.1563, 30.3594, 29.2969, 29.7344, 771000 10/30/01, 29.5000, 29.5000, 28.0469, 28.8594, 662500 10/31/01, 29.0000, 29.7031, 28.7031, 29.1875, 857800 11/01/01, 29.1875, 29.9375, 28.6094, 29.7969, 711500 11/02/01, 29.7500, 30.6875, 29.5000, 30.3438, 1189700 11/05/01, 30.5938, 32.4844, 30.5938, 32.1250, 1036800 11/06/01, 32.0000, 32.2969, 31.1250, 31.8906, 1552700 11/07/01, 32.5000, 32.9688, 31.2969, 31.5938, 2038000 11/08/01, 31.7500, 33.0000, 31.7188, 32.0156, 899400 11/09/01, 32.0313, 32.0313, 30.7969, 31.7344, 697900 11/12/01, 31.5000, 31.7344, 30.5000, 31.4844, 806800 11/13/01, 31.9844, 32.8438, 31.8438, 32.7500, 883000 11/14/01, 33.5938, 34.2031, 32.2969, 32.9375, 1320400 11/15/01, 32.9375, 33.5469, 32.5625, 33.1563, 584800 11/16/01, 33.0000, 33.2031, 32.4531, 32.7031, 783500 11/19/01, 32.9531, 34.0000, 32.5938, 33.9844, 992500 11/20/01, 33.5000, 34.5000, 33.2344, 33.7031, 959800 11/21/01, 33.9063, 34.9063, 33.3125, 33.9844, 745300 11/23/01, 33.7969, 34.4844, 33.7969, 34.4063, 463400 11/26/01, 34.2500, 34.7344, 33.8438, 34.7344, 1148800 11/27/01, 34.6719, 35.7031, 33.8438, 35.2500, 1496400 11/28/01, 34.6563, 34.8594, 33.1563, 33.3906, 820200 11/29/01, 33.5000, 33.7969, 32.7031, 33.6563, 880000 11/30/01, 33.7031, 34.0938, 32.0938, 33.0938, 1183900 12/03/01, 33.0000, 33.0313, 30.7656, 30.9844, 1509600 12/04/01, 31.5000, 31.8438, 31.2969, 31.8438, 1156600 12/05/01, 32.0000, 33.2344, 31.8281, 32.8594, 1533800 12/06/01, 33.0000, 35.4063, 32.5938, 35.1875, 1741200 12/07/01, 35.1875, 35.1875, 34.3906, 34.8125, 1013100 12/10/01, 34.2031, 34.7188, 33.5469, 33.6406, 1228400 12/11/01, 34.2031, 34.3750, 33.2500, 33.2500, 785800 12/12/01, 33.2031, 33.2031, 31.9063, 32.3281, 1321400 12/13/01, 32.5000, 34.4063, 32.1094, 33.6563, 1747200 12/14/01, 34.0000, 34.0938, 33.6250, 33.7500, 920800 12/17/01, 33.5000, 34.7969, 33.2500, 34.6406, 2260700 12/18/01, 34.7031, 35.7188, 34.7031, 35.6563, 3243500 12/19/01, 35.5938, 36.0000, 35.0938, 35.9531, 1893500 12/20/01, 35.7031, 38.0000, 35.7031, 37.0000, 2182100 12/21/01, 37.0000, 38.2969, 36.5938, 37.4531, 1782600 12/24/01, 37.7031, 38.6250, 37.5938, 38.5000, 402000 12/26/01, 38.8438, 39.7344, 38.6563, 38.8281, 1286100 12/27/01, 38.5938, 39.4375, 38.2969, 38.6250, 775400 12/28/01, 38.8281, 40.4063, 38.7500, 40.1719, 1031400 12/31/01, 40.4219, 40.4219, 39.2500, 39.2656, 1748900 01/02/02, 39.2813, 39.2813, 37.0000, 38.0000, 1418500 01/03/02, 37.7500, 37.9844, 35.9063, 36.0625, 1889300 01/04/02, 37.4063, 38.0000, 35.9531, 37.7500, 3333200 01/07/02, 37.7656, 38.6875, 37.4063, 37.4063, 2430400 01/08/02, 37.1094, 37.5938, 35.2031, 35.5000, 2008300 01/09/02, 35.7500, 37.2969, 35.7500, 36.2500, 2165900 01/10/02, 36.8438, 36.8438, 35.2969, 35.4063, 1730700 01/11/02, 35.6563, 36.5625, 35.4531, 35.7656, 1943100 01/14/02, 34.7969, 35.2500, 34.3281, 34.5625, 1123800 01/15/02, 34.6563, 35.5000, 34.4531, 35.0469, 2712100 01/16/02, 34.5938, 34.8438, 33.8594, 34.2500, 1447900 01/17/02, 34.2500, 34.9375, 34.0469, 34.5313, 2336000 01/18/02, 34.5313, 35.5469, 33.3125, 34.1094, 1701300 01/22/02, 34.0156, 34.5938, 33.2656, 33.5469, 1533600 01/23/02, 33.5469, 34.6563, 33.2656, 33.7344, 1895500 01/24/02, 26.0000, 26.2969, 24.7500, 25.2031, 14624600 01/25/02, 25.0469, 25.2500, 24.2500, 24.4063, 4893200 01/28/02, 24.4063, 24.5938, 23.1094, 23.8750, 3483900 01/29/02, 24.1406, 24.2500, 21.6563, 22.7344, 3223600 01/30/02, 22.7344, 23.1875, 22.2500, 22.9219, 2222500 01/31/02, 23.3438, 23.7500, 21.6563, 22.3281, 3554400 02/01/02, 22.3750, 23.9531, 21.9531, 23.7188, 3009800 02/04/02, 23.1563, 23.4531, 21.5938, 21.9531, 2358500 02/05/02, 21.7031, 22.1563, 21.0469, 21.5313, 1507400 02/06/02, 21.5000, 21.9531, 20.2969, 21.0156, 1753600 02/07/02, 21.2969, 21.5156, 20.7969, 21.2969, 1517900 02/08/02, 21.2969, 21.7500, 20.8125, 21.1563, 2945600 02/11/02, 21.7344, 22.0469, 21.3438, 21.7500, 2079700 02/12/02, 21.7969, 22.6875, 21.5000, 22.5156, 2016000 02/13/02, 22.3906, 22.8125, 21.9531, 22.1563, 1104200 02/14/02, 22.4063, 23.0000, 22.0000, 22.7500, 1385800 02/15/02, 22.7500, 23.1875, 22.6406, 22.9063, 2507200 02/19/02, 22.5938, 22.5938, 21.5000, 21.9375, 1971500 02/20/02, 21.9375, 22.3594, 21.5000, 21.7500, 2147500 02/21/02, 21.6563, 22.2031, 21.3750, 21.5000, 1173800 02/22/02, 21.5000, 22.0313, 21.0000, 21.8438, 1460000 02/25/02, 21.8438, 22.0000, 21.2031, 21.7656, 2255100 02/26/02, 21.5000, 22.7031, 21.5000, 22.4375, 1759800 02/27/02, 22.5938, 23.9531, 22.5938, 23.1563, 1260000 02/28/02, 23.2031, 23.9063, 22.0000, 22.5938, 1788900 03/01/02, 19.0469, 22.4063, 19.0469, 22.4063, 3203100 03/04/02, 22.7969, 23.7969, 22.7188, 23.0938, 1314900 03/05/02, 23.2969, 23.7500, 22.4063, 23.0000, 916200 03/06/02, 22.9063, 24.4844, 22.9063, 23.9375, 1624100 03/07/02, 23.7500, 23.9531, 23.0781, 23.6250, 722300 03/08/02, 23.7969, 23.9531, 23.0781, 23.4531, 854300 03/11/02, 23.7031, 23.8281, 23.4688, 23.7500, 1528200 03/12/02, 23.2500, 23.8438, 22.7188, 23.7500, 606500 03/13/02, 23.7500, 23.7969, 23.4688, 23.7500, 754100 03/14/02, 23.5000, 23.7500, 22.7656, 23.0000, 1233800 03/15/02, 23.2969, 23.6250, 23.0313, 23.2656, 935500 03/18/02, 23.5156, 23.9531, 23.2031, 23.8125, 845900 03/19/02, 23.9219, 24.0000, 23.3594, 23.5625, 811500 03/20/02, 23.5000, 23.6875, 23.3438, 23.5000, 700600 03/21/02, 23.4219, 23.8438, 22.2969, 22.9063, 1881700 03/22/02, 22.7031, 22.9063, 22.2031, 22.7344, 1470600 03/25/02, 22.7344, 23.0938, 22.0000, 22.1250, 1359300 03/26/02, 22.0000, 22.4063, 21.7656, 22.1250, 1308200 03/27/02, 22.0000, 22.2969, 21.8594, 22.2031, 679200 03/28/02, 22.2969, 22.9375, 22.2500, 22.3438, 673700 04/01/02, 22.2344, 22.5000, 21.6563, 22.3438, 578000 04/02/02, 22.3438, 22.6875, 22.0938, 22.1563, 557000 04/03/02, 21.6563, 21.6563, 20.0000, 20.8594, 1914500 04/04/02, 20.8438, 20.9063, 20.3125, 20.7031, 1152700 04/05/02, 20.8438, 21.0000, 20.2031, 20.5938, 1303900 04/08/02, 20.5938, 21.2031, 20.5000, 21.0156, 1389800 04/09/02, 21.2031, 21.7344, 20.5938, 21.0000, 1040300 04/10/02, 21.0156, 21.9688, 21.0156, 21.7656, 1367200 04/11/02, 21.5156, 21.8125, 20.8125, 20.9844, 1490000 04/12/02, 20.9844, 22.0000, 20.9375, 22.0000, 1816300 04/15/02, 22.0938, 22.5625, 22.0156, 22.0469, 1870900 04/16/02, 22.2500, 22.5000, 21.8594, 22.4531, 1398000 04/17/02, 22.5938, 22.7969, 22.2500, 22.6094, 1608100 04/18/02, 22.6250, 23.3750, 22.6250, 23.1563, 1491100 04/19/02, 23.1563, 23.9844, 23.0469, 23.4063, 2529500 04/22/02, 23.5000, 23.5938, 21.0469, 21.3906, 2299700 04/23/02, 21.3906, 21.3906, 20.8594, 21.2500, 2907700 04/24/02, 21.0938, 21.5938, 20.9219, 21.0938, 1703800 04/25/02, 19.5000, 20.0781, 18.6563, 18.8906, 4152000 04/26/02, 18.8125, 18.9063, 16.8125, 17.7031, 4104700 04/29/02, 17.0000, 18.4063, 16.8594, 17.1250, 2616600 04/30/02, 17.1250, 17.7969, 16.4531, 17.1250, 2259800 05/01/02, 17.2969, 17.2969, 16.7500, 16.9844, 2251700 05/02/02, 17.0469, 17.0938, 16.3438, 16.5625, 1432900 05/03/02, 16.5625, 16.5781, 15.7500, 16.5000, 2515400 05/06/02, 16.4063, 16.5000, 15.5938, 15.7031, 1101500 05/07/02, 15.9063, 16.0000, 15.0000, 15.7500, 1364000 05/08/02, 15.7500, 17.2500, 15.7500, 17.1250, 1228300 05/09/02, 17.1406, 17.2969, 16.3438, 16.5938, 1117200 05/10/02, 16.5938, 16.7500, 15.9063, 16.5313, 1164600 05/13/02, 16.4063, 17.2031, 16.0938, 16.8750, 947800 05/14/02, 17.0313, 18.3438, 17.0313, 18.0938, 1216300 05/15/02, 18.0938, 18.4063, 17.8438, 18.0938, 1452100 05/16/02, 18.1563, 18.1719, 17.8125, 17.8281, 1388900 05/17/02, 18.0000, 18.3906, 17.8750, 18.2500, 1103600 05/20/02, 18.2969, 18.2969, 17.6563, 17.9063, 1398400 05/21/02, 18.0938, 18.0938, 17.6563, 17.9063, 1642500 05/22/02, 17.8750, 18.2031, 17.8750, 18.1094, 982000 05/23/02, 18.0156, 19.5938, 18.0156, 19.5625, 1124300 05/24/02, 19.5313, 19.7500, 18.3750, 18.4063, 1046800 05/28/02, 18.6719, 19.3438, 18.3438, 18.9531, 870700 05/29/02, 18.9531, 19.2031, 18.3438, 18.5625, 813300 05/30/02, 18.0938, 18.9063, 17.9063, 18.5938, 1057600 05/31/02, 18.5938, 18.9844, 17.9844, 18.2031, 969500 06/03/02, 18.0938, 18.7969, 17.8438, 17.9063, 1255300 06/04/02, 17.9844, 18.7969, 17.9063, 18.2344, 1359700 06/05/02, 18.4375, 18.7031, 17.9063, 18.5000, 1013700 06/06/02, 18.5000, 18.8281, 17.6563, 18.3594, 1051000 06/07/02, 18.2969, 18.5938, 17.9219, 18.2500, 1422000 06/10/02, 18.2656, 19.7344, 18.2188, 19.2031, 972600 06/11/02, 19.2344, 19.2656, 17.7031, 17.9375, 1108800 06/12/02, 17.9063, 18.4531, 17.5938, 17.9063, 1166200 06/13/02, 17.7969, 18.0000, 17.2500, 17.3281, 1030500 06/14/02, 17.3281, 18.7969, 16.7500, 18.5938, 782500 06/17/02, 18.5938, 20.0938, 18.5938, 19.9531, 867800 06/18/02, 19.6563, 20.7969, 19.5000, 20.1875, 1336000 06/19/02, 20.0938, 20.4063, 19.4531, 19.5938, 1228500 06/20/02, 19.5469, 19.6094, 18.8906, 19.0469, 1184800 06/21/02, 19.0469, 19.4219, 18.7188, 18.8906, 1694400 06/24/02, 19.2500, 19.9531, 18.8594, 19.0938, 1299100 06/25/02, 19.3438, 19.8281, 18.6250, 18.8125, 916300 06/26/02, 17.7969, 19.5625, 17.6875, 19.0625, 1532100 06/27/02, 19.2031, 20.5000, 19.0469, 20.3438, 785900 06/28/02, 20.3438, 21.2031, 19.4844, 19.4844, 1521900 07/01/02, 19.5000, 19.6563, 18.5938, 19.0938, 1156300 07/02/02, 19.0625, 19.2969, 17.5000, 17.6875, 1433900 07/03/02, 17.4063, 17.4063, 16.0000, 16.5625, 2707300 07/05/02, 16.7656, 18.1250, 16.5000, 17.9844, 750900 07/08/02, 17.9688, 17.9688, 16.7656, 16.9375, 814100 07/09/02, 16.9375, 17.3594, 16.0156, 16.0938, 1251900 07/10/02, 16.0938, 16.2969, 14.9063, 15.2969, 1369300 07/11/02, 15.2656, 15.9063, 14.6563, 15.7188, 1703400 07/12/02, 15.7188, 16.0938, 15.2500, 15.7344, 1713600 07/15/02, 15.7344, 16.0000, 14.9219, 15.7969, 1153500 07/16/02, 15.3750, 15.9063, 14.9531, 15.1250, 1603500 07/17/02, 15.6563, 16.2969, 15.2344, 15.5000, 1681000 07/18/02, 15.5938, 15.6563, 14.9375, 15.0781, 1999900 07/19/02, 14.9844, 15.0938, 14.4844, 14.8438, 1100700 07/22/02, 14.8438, 14.8438, 13.7500, 14.6563, 1672100 07/23/02, 14.5938, 15.0938, 13.9375, 14.0938, 2481800 07/24/02, 13.5000, 15.2969, 13.0000, 14.9063, 1903800 07/25/02, 15.7500, 17.9531, 15.0000, 15.9688, 2717200 07/26/02, 16.0469, 16.1563, 15.2656, 15.6719, 1573500 07/29/02, 16.2031, 17.0313, 15.7969, 16.7031, 1533400 07/30/02, 16.7031, 18.7969, 16.2500, 18.0000, 2128100 07/31/02, 18.0938, 18.8125, 17.5313, 18.6563, 1612700 08/01/02, 18.6563, 18.6563, 17.5625, 17.6719, 1444000 08/02/02, 17.4219, 18.5469, 17.2969, 17.9844, 1483800 08/05/02, 18.0000, 18.2500, 16.5313, 16.5938, 852400 08/06/02, 17.0000, 17.7813, 17.0000, 17.0781, 1766700 08/07/02, 17.2813, 17.8750, 16.9063, 17.8750, 937900 08/08/02, 18.0625, 19.4219, 17.7969, 19.1406, 850500 08/09/02, 19.1406, 20.2500, 18.5938, 19.6875, 990400 08/12/02, 19.0938, 19.9688, 18.7031, 19.8125, 617100 08/13/02, 19.8125, 19.9531, 19.2344, 19.2656, 841900 08/14/02, 19.2031, 19.9531, 18.7031, 19.8906, 744700 08/15/02, 19.9531, 20.4063, 19.2656, 19.6875, 1352300 08/16/02, 19.6875, 19.6875, 18.9063, 19.3750, 971500 08/19/02, 19.4063, 19.4531, 18.5938, 19.0469, 1081600 08/20/02, 18.9688, 19.1563, 18.6563, 18.9063, 1219700 08/21/02, 19.0313, 19.7344, 18.9063, 19.5781, 852900 08/22/02, 19.5781, 21.2969, 19.3125, 20.9531, 1744300 08/23/02, 20.5000, 21.1563, 20.2031, 20.5938, 1240500 08/26/02, 20.5938, 21.1563, 20.0938, 20.8438, 614000 08/27/02, 21.1563, 21.4219, 20.4375, 20.8750, 1071400 08/28/02, 20.8750, 20.8750, 20.1563, 20.5000, 652700 08/29/02, 20.2031, 20.7656, 19.9375, 20.5469, 888300 08/30/02, 20.5156, 20.5156, 19.6563, 19.8125, 871900 09/03/02, 19.5938, 19.5938, 18.0156, 18.1875, 1188100 09/04/02, 18.1719, 18.7500, 17.6250, 18.4063, 1285000 09/05/02, 17.4063, 18.5000, 17.4063, 18.1875, 685400 09/06/02, 18.3438, 19.3125, 18.2031, 19.0000, 548100 09/09/02, 18.7500, 19.9375, 18.3438, 19.6250, 550600 09/10/02, 19.6250, 19.9531, 19.3594, 19.8281, 518400 09/11/02, 20.2969, 21.0000, 19.9375, 20.3125, 518600 09/12/02, 20.0938, 20.0938, 18.9063, 18.9844, 501500 09/13/02, 18.8906, 19.2969, 18.5938, 19.2969, 819500 09/16/02, 19.2813, 19.2813, 18.5625, 18.9688, 524300 09/17/02, 19.0938, 19.6563, 18.2500, 18.4375, 547300 09/18/02, 18.4063, 18.8438, 17.9531, 18.6250, 540600 09/19/02, 18.6250, 18.7656, 17.4531, 17.5938, 998800 09/20/02, 17.7500, 18.0469, 16.9844, 17.8438, 918000 09/23/02, 17.4531, 17.5000, 16.2969, 16.5938, 990700 09/24/02, 16.5938, 17.7969, 16.4844, 17.5938, 1151100 09/25/02, 17.9063, 18.9531, 17.6250, 18.5156, 936500 09/26/02, 18.5469, 18.7969, 17.9531, 18.5000, 615900 09/27/02, 18.4063, 18.7969, 17.4844, 17.5313, 574600 09/30/02, 17.5000, 18.7031, 16.7500, 18.2969, 957500 10/01/02, 18.5000, 19.2344, 17.9063, 18.8594, 755900