"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 21.4375, 22.0000, 20.5625, 20.8125, 380000 01/04/00, 20.8125, 21.0000, 20.1250, 20.1875, 685000 01/05/00, 20.2813, 20.9375, 20.2500, 20.9375, 310000 01/06/00, 20.8125, 22.2500, 20.6875, 22.0938, 399200 01/07/00, 22.1875, 26.1875, 22.1875, 25.5938, 4407800 01/10/00, 26.0000, 28.2500, 25.9375, 28.1875, 1440400 01/11/00, 28.7188, 28.9688, 26.5313, 26.7500, 1604800 01/12/00, 27.3125, 27.4375, 25.4375, 25.8125, 1113400 01/13/00, 27.1875, 28.3750, 26.3125, 27.3125, 1199000 01/14/00, 28.3438, 28.9375, 27.6875, 28.4688, 807200 01/18/00, 28.8750, 28.9375, 27.5000, 27.5000, 618400 01/19/00, 28.4375, 29.3750, 26.8750, 29.3750, 955000 01/20/00, 29.9375, 32.5000, 29.7500, 32.4375, 1126000 01/21/00, 32.3438, 33.9375, 31.2500, 33.8750, 1161400 01/24/00, 35.7500, 36.5000, 33.9375, 34.0000, 1316400 01/25/00, 34.1250, 34.3750, 32.5625, 33.8750, 605200 01/26/00, 33.8125, 35.4063, 33.3750, 35.3750, 737200 01/27/00, 35.4688, 35.6875, 34.2500, 35.0313, 645800 01/28/00, 33.8125, 35.7500, 33.5000, 34.4375, 606000 01/31/00, 34.2500, 35.1250, 32.5625, 35.1250, 961800 02/01/00, 35.1875, 37.0625, 34.7813, 36.7500, 1590200 02/02/00, 36.8750, 36.8750, 35.5000, 36.4688, 502200 02/03/00, 36.6250, 36.6563, 35.0625, 35.7500, 227400 02/04/00, 35.0938, 35.8750, 34.0625, 34.3125, 451200 02/07/00, 34.0938, 35.3750, 34.0625, 34.3125, 818800 02/08/00, 34.3125, 35.3750, 31.1563, 34.5625, 1038400 02/09/00, 35.1875, 35.1875, 32.5000, 33.1250, 895400 02/10/00, 33.0000, 34.3438, 32.5000, 34.0000, 919400 02/11/00, 35.1250, 35.2500, 32.3750, 32.7188, 745800 02/14/00, 33.0000, 34.5000, 32.3438, 34.4375, 491800 02/15/00, 34.5000, 36.5000, 34.5000, 35.7813, 849400 02/16/00, 36.3125, 36.6875, 34.7500, 35.4375, 1154400 02/17/00, 36.0000, 40.0000, 35.5000, 39.9688, 1574000 02/18/00, 41.1563, 42.1875, 37.5000, 37.8438, 1797400 02/22/00, 39.6250, 42.9063, 37.7500, 42.4375, 2247600 02/23/00, 41.6875, 46.2500, 40.3750, 46.2500, 2104600 02/24/00, 45.5000, 46.1875, 43.5000, 44.6250, 1533000 02/25/00, 44.8438, 47.5000, 44.8438, 47.5000, 960200 02/28/00, 47.4375, 47.5000, 45.9063, 46.5000, 2060600 02/29/00, 46.3125, 48.5000, 46.0000, 48.0313, 750800 03/01/00, 49.8750, 51.2500, 49.0000, 49.5625, 1134600 03/02/00, 49.5625, 51.0000, 45.3750, 48.1875, 2499000 03/03/00, 49.5000, 50.6250, 49.2188, 49.7813, 1400200 03/06/00, 50.3750, 50.3750, 48.2500, 49.0000, 554400 03/07/00, 49.7188, 51.5000, 46.6875, 51.2500, 595600 03/08/00, 50.5625, 57.2500, 49.3750, 52.9688, 2133800 03/09/00, 54.6250, 54.7500, 49.2500, 49.4688, 750200 03/10/00, 50.8125, 53.5000, 49.6563, 49.8750, 649400 03/13/00, 49.3125, 49.7500, 47.0000, 47.0000, 679000 03/14/00, 47.0313, 47.7500, 37.5000, 39.0000, 948400 03/15/00, 41.9375, 50.5000, 40.7500, 45.1250, 1745400 03/16/00, 45.2500, 47.7500, 42.7500, 47.0000, 1116000 03/17/00, 47.0000, 48.0000, 44.5625, 46.7500, 753000 03/20/00, 47.0000, 47.5000, 46.6250, 47.3125, 78200 03/21/00, 44.1875, 48.0000, 43.5000, 45.9375, 608800 03/22/00, 46.0000, 56.7500, 46.0000, 51.8125, 1293200 03/23/00, 53.7500, 55.0000, 49.9375, 49.9375, 243800 03/24/00, 52.8750, 54.0625, 50.9063, 53.0313, 413200 03/27/00, 54.2500, 64.4063, 54.2500, 62.5000, 1698200 03/28/00, 60.8125, 65.5000, 57.6250, 60.6250, 1708200 03/29/00, 62.0000, 62.5000, 56.5625, 56.6563, 1353000 03/30/00, 56.5000, 56.6250, 52.3125, 52.5625, 760200 03/31/00, 53.6250, 59.4375, 53.2500, 57.7500, 683400 04/03/00, 55.9375, 57.4375, 54.3125, 54.8125, 451800 04/04/00, 57.7500, 57.7500, 43.6250, 53.0000, 650800 04/05/00, 53.0000, 65.0000, 50.0000, 64.2500, 1406900 04/06/00, 65.9375, 67.3125, 60.6250, 63.3750, 1143800 04/07/00, 63.3750, 65.8750, 61.5000, 62.1250, 452000 04/10/00, 62.1250, 66.0000, 62.0000, 62.1875, 455400 04/11/00, 60.2500, 67.2500, 58.2500, 63.6250, 663300 04/12/00, 63.8125, 63.8750, 58.1250, 60.0000, 669300 04/13/00, 60.0625, 60.0625, 57.1250, 58.8750, 501200 04/14/00, 57.5000, 58.0000, 51.8750, 54.9375, 1079200 04/17/00, 52.3750, 57.8750, 50.0000, 51.1250, 1171800 04/18/00, 50.3125, 54.5000, 49.5000, 52.6250, 872500 04/19/00, 55.2500, 58.5000, 52.5000, 56.2500, 619800 04/20/00, 57.0000, 57.3750, 54.7500, 54.9375, 254200 04/24/00, 56.8750, 57.1250, 50.0000, 56.1250, 304800 04/25/00, 56.1250, 61.0000, 54.0000, 56.0000, 761400 04/26/00, 57.0625, 57.0625, 51.9375, 52.0625, 1106000 04/27/00, 52.1875, 52.5000, 47.3750, 49.0000, 782800 04/28/00, 51.0000, 51.6250, 49.4375, 51.1875, 649000 05/01/00, 53.0625, 55.0000, 52.0000, 53.9375, 553200 05/02/00, 54.3125, 54.6250, 51.0000, 51.8125, 712100 05/03/00, 53.7500, 56.5000, 52.5000, 55.2500, 444700 05/04/00, 55.2500, 55.9375, 52.0000, 55.3750, 302600 05/05/00, 55.5625, 55.8750, 53.0000, 55.0000, 509900 05/08/00, 55.6250, 59.0000, 55.1875, 56.8750, 363900 05/09/00, 58.7500, 60.0000, 58.0000, 58.7500, 416400 05/10/00, 58.0000, 59.1875, 55.1250, 56.3750, 644600 05/11/00, 56.1875, 58.3750, 56.0000, 58.0000, 475200 05/12/00, 58.5000, 61.2500, 58.1875, 60.5000, 385200 05/15/00, 60.5000, 65.3750, 60.0625, 64.0000, 578600 05/16/00, 65.5000, 68.3125, 62.5000, 68.2500, 677300 05/17/00, 66.1250, 68.2500, 62.6250, 65.0000, 580600 05/18/00, 65.8750, 66.0000, 61.0000, 61.1250, 629900 05/19/00, 61.6250, 61.6250, 58.9375, 60.1875, 915100 05/22/00, 59.0625, 59.0625, 55.0000, 56.1875, 583200 05/23/00, 55.8750, 55.8750, 49.8750, 50.0000, 1133700 05/24/00, 47.2500, 47.8125, 45.7500, 47.6250, 4866100 05/25/00, 49.6250, 55.5000, 48.6250, 53.0625, 1826500 05/26/00, 53.5000, 55.1250, 50.2500, 52.0000, 476800 05/30/00, 51.4375, 56.0000, 51.3750, 55.5000, 1138500 05/31/00, 56.1875, 59.7500, 55.5000, 59.6250, 693100 06/01/00, 59.8125, 60.6250, 56.0000, 58.7500, 675600 06/02/00, 58.7500, 60.5000, 57.2500, 60.0000, 509100 06/05/00, 60.1875, 62.6875, 56.3125, 60.2500, 431300 06/06/00, 62.3750, 62.5000, 57.9375, 61.3750, 481500 06/07/00, 61.3750, 62.7500, 59.3125, 61.5000, 226300 06/08/00, 61.7500, 61.8750, 54.0000, 55.4375, 759400 06/09/00, 55.5000, 60.5625, 55.3750, 57.0000, 550800 06/12/00, 58.0000, 58.0000, 53.6250, 55.0625, 505100 06/13/00, 55.0625, 58.8750, 54.5000, 58.0000, 424500 06/14/00, 57.8750, 58.7500, 55.6250, 56.5000, 239400 06/15/00, 58.0000, 58.0000, 55.6250, 56.8750, 362400 06/16/00, 57.0625, 61.5000, 56.5625, 61.4375, 480500 06/19/00, 59.8125, 61.4375, 59.6250, 61.1250, 756800 06/20/00, 61.5000, 63.1250, 60.3750, 62.2500, 643500 06/21/00, 62.3750, 63.5000, 62.0000, 63.5000, 542000 06/22/00, 63.3750, 63.5000, 61.8125, 61.8125, 510400 06/23/00, 61.2500, 61.2500, 59.8750, 60.3750, 605400 06/26/00, 62.3750, 65.3125, 61.6250, 65.3125, 698400 06/27/00, 64.5625, 64.6250, 61.2500, 61.9375, 222200 06/28/00, 62.9375, 66.0000, 62.5625, 66.0000, 649100 06/29/00, 64.2500, 65.7500, 63.8750, 64.0000, 568200 06/30/00, 64.5000, 65.0000, 63.5000, 63.9375, 497600 07/03/00, 65.9375, 66.3125, 63.9375, 65.0000, 144900 07/05/00, 65.5000, 68.0000, 65.5000, 67.0000, 833900 07/06/00, 67.3125, 69.3750, 66.0000, 68.0000, 745000 07/07/00, 68.0625, 72.5000, 67.0000, 68.5000, 1312100 07/10/00, 69.3750, 78.5000, 68.5625, 78.4375, 1484900 07/11/00, 78.6250, 85.2500, 74.5625, 84.7500, 1637800 07/12/00, 86.5000, 87.3750, 78.8750, 80.7500, 868600 07/13/00, 79.6875, 80.0000, 72.0625, 73.9375, 886600 07/14/00, 76.3750, 78.0625, 73.0000, 78.0000, 1394000 07/17/00, 78.5625, 78.8750, 74.8750, 77.5000, 359400 07/18/00, 77.5000, 77.7500, 74.3125, 76.8750, 347900 07/19/00, 76.9375, 79.8750, 73.0000, 74.9375, 362200 07/20/00, 74.9375, 77.5000, 72.5000, 72.7500, 528700 07/21/00, 72.5625, 73.0000, 70.1875, 72.2500, 374000 07/24/00, 74.0000, 76.0000, 72.5000, 73.1250, 448200 07/25/00, 72.8750, 73.0000, 65.3750, 71.6875, 784300 07/26/00, 72.0000, 79.6250, 71.9375, 77.4375, 951600 07/27/00, 78.3750, 78.7500, 73.5000, 75.6250, 534900 07/28/00, 74.0000, 78.3125, 73.0000, 74.8750, 445300 07/31/00, 75.8125, 81.2500, 73.2500, 78.0625, 675700 08/01/00, 79.8125, 84.8750, 78.7500, 82.2500, 1513500 08/02/00, 82.2500, 84.8750, 81.1250, 81.8750, 810300 08/03/00, 80.0000, 85.4375, 77.0000, 84.0625, 506700 08/04/00, 84.0625, 86.5000, 80.8750, 83.3750, 462000 08/07/00, 83.6875, 84.1250, 79.0000, 81.2500, 373700 08/08/00, 81.2500, 81.3750, 76.8750, 77.0000, 331300 08/09/00, 76.1875, 85.0000, 75.5625, 81.3125, 1257600 08/10/00, 81.5000, 85.5000, 79.2500, 81.6250, 722100 08/11/00, 80.5625, 83.6250, 76.6875, 83.5000, 702800 08/14/00, 84.7500, 86.0000, 83.6250, 84.9375, 522200 08/15/00, 85.1875, 85.5000, 84.5000, 84.6875, 404400 08/16/00, 84.6875, 85.6250, 83.1250, 84.9375, 689800 08/17/00, 84.2500, 84.8750, 81.1250, 83.1250, 861200 08/18/00, 82.9375, 83.0000, 79.0000, 79.5625, 914500 08/21/00, 79.6875, 79.6875, 76.5000, 77.6250, 636800 08/22/00, 77.1250, 83.1250, 76.2500, 81.7500, 769300 08/23/00, 82.2500, 84.3750, 79.5000, 80.8125, 291200 08/24/00, 81.0000, 88.0000, 81.0000, 88.0000, 588300 08/25/00, 88.0000, 90.0000, 86.3750, 86.8750, 488300 08/28/00, 87.1875, 87.2500, 83.2500, 84.2500, 446400 08/29/00, 84.6250, 85.5000, 84.2500, 84.5000, 671200 08/30/00, 85.3750, 89.1250, 84.9375, 86.0625, 867900 08/31/00, 86.0625, 88.7500, 85.5000, 87.0000, 797900 09/01/00, 88.1250, 88.8750, 87.1250, 87.6875, 527000 09/05/00, 87.6875, 87.8750, 86.0000, 87.1250, 326300 09/06/00, 87.2500, 92.0000, 87.2500, 90.8750, 724100 09/07/00, 90.8750, 92.0000, 87.2500, 90.8750, 724100 09/08/00, 90.8750, 90.8750, 90.8750, 90.8750, 0 09/11/00, 90.8750, 90.8750, 90.8750, 90.8750, 0 09/12/00, 90.8750, 90.8750, 90.8750, 90.8750, 0 09/13/00, 90.8750, 90.8750, 90.8750, 90.8750, 0 09/14/00, 90.8750, 90.8750, 90.8750, 90.8750, 0 09/15/00, 90.8750, 90.8750, 90.8750, 90.8750, 0 09/26/00, 90.3750, 90.5000, 83.1250, 87.5000, 1295800 09/27/00, 88.8750, 88.8750, 85.3125, 85.7500, 515500 09/28/00, 84.9375, 91.5000, 83.7500, 89.3125, 712900 09/29/00, 89.3125, 93.5000, 89.3125, 93.3750, 584000 10/02/00, 92.5000, 93.0000, 86.8125, 86.9375, 598700 10/03/00, 88.6250, 88.8750, 83.5625, 85.3125, 767600 10/04/00, 85.2500, 85.3750, 80.0625, 82.9375, 594100 10/05/00, 82.8750, 85.5000, 82.6250, 83.5000, 247400 10/06/00, 83.3750, 83.9375, 80.0625, 82.2500, 571900 10/09/00, 82.9375, 83.0625, 79.2500, 82.1250, 702100 10/10/00, 80.8125, 85.0625, 80.0000, 83.3125, 380300 10/11/00, 83.0000, 86.0000, 82.3750, 85.8125, 415900 10/12/00, 85.8125, 89.6250, 83.0000, 83.8125, 796300 10/13/00, 83.8750, 85.3750, 82.6250, 85.1250, 238500 10/16/00, 85.0625, 88.8750, 84.2500, 84.6875, 264400 10/17/00, 83.6250, 85.0000, 81.8750, 83.8750, 332800 10/18/00, 83.4375, 84.2500, 82.2500, 83.7500, 499100 10/19/00, 83.5000, 89.1250, 69.6875, 78.5625, 1646100 10/20/00, 78.5625, 80.8125, 70.0000, 78.2500, 2126000 10/23/00, 78.2500, 82.0000, 78.0000, 82.0000, 319200 10/24/00, 81.1875, 81.7500, 73.6250, 74.6250, 676000 10/25/00, 73.5000, 73.9375, 65.2500, 67.6250, 2215000 10/26/00, 67.8125, 73.7500, 67.2500, 70.0625, 1382700 10/27/00, 70.0000, 70.7500, 68.0000, 69.1250, 1001600 10/30/00, 69.0625, 71.1250, 63.2500, 67.3750, 1257300 10/31/00, 67.4375, 72.8750, 67.3750, 72.0000, 949400 11/01/00, 72.0000, 77.2500, 70.6250, 76.0625, 781700 11/02/00, 76.3125, 85.2500, 76.2500, 84.1250, 1007100 11/03/00, 84.1250, 86.6875, 81.3750, 82.6875, 648200 11/06/00, 83.0000, 88.6250, 83.0000, 85.0000, 658000 11/07/00, 85.0000, 89.5000, 85.0000, 88.1875, 272900 11/08/00, 88.1875, 94.8750, 85.7500, 94.2500, 1091000 11/09/00, 92.2500, 92.2500, 82.5000, 87.3125, 949000 11/10/00, 86.7500, 90.1250, 86.7500, 87.8750, 383700 11/13/00, 86.8750, 86.9375, 79.0000, 79.4375, 658500 11/14/00, 80.6250, 82.1250, 79.5000, 80.3750, 641400 11/15/00, 80.6250, 82.5000, 76.0000, 82.0625, 478700 11/16/00, 81.5000, 81.5000, 74.1875, 74.4375, 505600 11/17/00, 76.3125, 76.5000, 71.8750, 74.7500, 494500 11/20/00, 72.7500, 72.7500, 65.8750, 66.0000, 986100 11/21/00, 67.4375, 67.7500, 59.3750, 63.8125, 1561100 11/22/00, 63.1250, 63.1250, 55.8750, 57.4375, 1938300 11/24/00, 58.1250, 60.0000, 57.7500, 58.5000, 778900 11/27/00, 63.6875, 69.8750, 62.7500, 69.5000, 1633100 11/28/00, 69.2500, 69.3125, 64.2500, 65.6875, 877700 11/29/00, 66.0000, 73.2500, 65.5000, 71.2500, 651800 11/30/00, 71.0000, 75.2500, 69.5625, 71.3750, 788300 12/01/00, 71.3750, 74.2500, 66.8750, 71.8125, 461300 12/04/00, 71.7500, 71.7500, 68.1875, 70.0000, 454600 12/05/00, 70.0000, 73.5000, 69.7500, 72.1875, 960600 12/06/00, 72.1875, 75.0000, 70.0000, 70.6250, 325000 12/07/00, 69.9375, 69.9375, 64.8750, 64.8750, 1097500 12/08/00, 64.8750, 67.7500, 63.7500, 64.7500, 794200 12/11/00, 64.8125, 67.5000, 64.0000, 65.6250, 614500 12/12/00, 65.7500, 65.8750, 62.2500, 62.5625, 469700 12/13/00, 63.3750, 63.3750, 55.3750, 57.8750, 1160200 12/14/00, 58.0625, 61.5000, 58.0000, 59.8750, 1121500 12/15/00, 58.0625, 64.3750, 54.3750, 62.3750, 1634100 12/18/00, 62.3750, 68.0000, 61.0000, 61.8750, 1200500 12/19/00, 61.8750, 62.0625, 55.5000, 57.7500, 2331200 12/20/00, 57.3125, 57.3125, 54.2500, 57.1875, 1888000 12/21/00, 57.0625, 58.3125, 50.8125, 55.3750, 1596700 12/22/00, 55.3750, 56.5000, 53.0000, 55.0000, 646500 12/26/00, 56.3750, 57.2500, 56.3750, 56.9375, 1068100 12/27/00, 56.6250, 56.7500, 54.6250, 56.2500, 652600 12/28/00, 56.3750, 56.5000, 54.8125, 55.6250, 909100 12/29/00, 55.6250, 59.0000, 54.6250, 57.8750, 900800 01/02/01, 64.6250, 71.1250, 64.6250, 65.5625, 3112200 01/03/01, 65.5625, 69.0000, 65.3125, 67.7500, 1056500 01/04/01, 67.6250, 67.6250, 59.6250, 60.1250, 1985800 01/05/01, 60.3125, 63.0000, 58.1250, 59.1250, 1012100 01/08/01, 59.1250, 59.5000, 55.6250, 56.7500, 631200 01/09/01, 56.8750, 59.2500, 54.6250, 55.5000, 827600 01/10/01, 55.3750, 59.7500, 55.3125, 58.3750, 748600 01/11/01, 58.6250, 60.0000, 57.5000, 58.0625, 393900 01/12/01, 58.0625, 60.3750, 55.9375, 56.8125, 697200 01/16/01, 56.8750, 64.0000, 55.7500, 60.2500, 649100 01/17/01, 60.2500, 62.3750, 57.8125, 60.2500, 484400 01/18/01, 60.5000, 63.8750, 59.3125, 63.6250, 848400 01/19/01, 63.8125, 65.0000, 61.4375, 62.0625, 711700 01/22/01, 62.0625, 64.5000, 61.8750, 62.8125, 830100 01/23/01, 62.8125, 62.8750, 60.8750, 62.1875, 522800 01/24/01, 61.1875, 68.6250, 61.1875, 68.1250, 1571600 01/25/01, 67.8750, 70.6250, 66.0000, 68.8750, 819100 01/26/01, 68.8750, 70.4375, 68.8750, 69.9375, 394900 01/29/01, 69.9375, 72.2500, 69.3125, 71.0000, 390000 01/30/01, 66.6250, 69.6250, 64.5000, 69.3125, 1919800 01/31/01, 69.5000, 69.6250, 64.8750, 65.8750, 1190400 02/01/01, 66.0000, 67.1250, 61.3750, 62.6250, 983800 02/02/01, 63.0000, 63.5000, 61.2500, 62.8750, 1063100 02/05/01, 63.0625, 63.8125, 60.1250, 63.0000, 832600 02/06/01, 63.0000, 65.5000, 62.5000, 63.9375, 512700 02/07/01, 63.9375, 66.4375, 63.8750, 64.9375, 440500 02/08/01, 64.8125, 66.9375, 63.5000, 64.3750, 278400 02/09/01, 64.3750, 64.8750, 62.0000, 62.3750, 309200 02/12/01, 62.5000, 62.6250, 59.8750, 61.0000, 392200 02/13/01, 61.0000, 61.7500, 58.5000, 58.7500, 335000 02/14/01, 58.3750, 63.5000, 58.2500, 59.4375, 748700 02/15/01, 60.2500, 61.2500, 58.7500, 60.0000, 330500 02/16/01, 59.6250, 60.0000, 58.0000, 58.3750, 557100 02/20/01, 58.6875, 60.4375, 58.3750, 59.3750, 426700 02/21/01, 57.5000, 58.3750, 56.3750, 57.0000, 1396600 02/22/01, 56.5625, 58.1250, 55.6250, 56.8750, 923800 02/23/01, 57.0000, 58.3750, 55.7500, 56.8125, 495100 02/26/01, 57.3750, 59.7500, 56.6875, 58.8750, 573100 02/27/01, 58.8750, 59.5000, 56.3750, 58.3125, 681700 02/28/01, 58.3125, 59.2500, 56.3750, 57.2500, 695900 03/01/01, 57.2500, 60.7500, 52.5625, 60.0000, 3831400 03/02/01, 59.8750, 61.6250, 58.6875, 59.6875, 1636700 03/05/01, 59.5000, 59.6875, 56.0000, 57.1875, 827600 03/06/01, 57.6250, 57.8750, 54.7500, 55.0000, 994200 03/07/01, 54.6250, 57.3750, 53.5000, 55.2500, 1827600 03/08/01, 54.8750, 55.9375, 54.2500, 55.1875, 762400 03/09/01, 54.8750, 55.7500, 52.0000, 52.0625, 768700 03/12/01, 50.7500, 52.0000, 48.1875, 48.8750, 770500 03/13/01, 48.6250, 51.6875, 47.7500, 50.5000, 1647100 03/14/01, 50.0000, 53.1250, 49.2500, 49.9375, 932100 03/15/01, 49.9375, 52.2500, 38.5000, 39.3125, 3833400 03/16/01, 42.7500, 44.8750, 39.8750, 43.5000, 5206000 03/19/01, 43.5000, 45.8125, 42.8125, 45.0000, 1240200 03/20/01, 44.8125, 46.3750, 42.6250, 43.5000, 1459800 03/21/01, 44.4375, 44.5000, 41.0625, 41.6250, 908000 03/22/01, 41.6250, 41.6250, 39.0000, 40.5625, 1570800 03/23/01, 40.7500, 44.2500, 40.5625, 42.5625, 1286400 03/26/01, 42.7500, 44.5625, 42.5000, 43.6875, 1066100 03/27/01, 43.6875, 45.2500, 43.2500, 44.8750, 634000 03/28/01, 44.5000, 46.8125, 43.7500, 45.5625, 613800 03/29/01, 45.5625, 47.8750, 45.5625, 47.0000, 1096100 03/30/01, 47.6250, 49.0000, 47.5625, 49.0000, 1451200 04/02/01, 48.6875, 48.7500, 44.9375, 48.0625, 1152200 04/03/01, 48.2500, 48.2500, 45.5000, 46.1250, 1002700 04/04/01, 46.1250, 49.1250, 45.8125, 47.6250, 828800 04/05/01, 48.1250, 49.3750, 48.1250, 49.2500, 512900 04/06/01, 48.9375, 51.1250, 48.0000, 49.6250, 1043800 04/09/01, 49.3125, 52.1250, 49.2500, 52.1250, 735200 04/10/01, 52.0000, 54.6875, 51.8750, 54.3750, 1604000 04/11/01, 54.3125, 54.7500, 50.3750, 51.5625, 1160900 04/12/01, 51.3750, 52.2500, 50.5000, 52.1875, 1129300 04/16/01, 52.3125, 53.8750, 52.0625, 53.0000, 385900 04/17/01, 52.3125, 53.1875, 51.5625, 51.5625, 380400 04/18/01, 52.1406, 52.5000, 51.6563, 51.9531, 1060600 04/19/01, 52.1875, 52.1875, 49.5938, 51.0000, 815500 04/20/01, 51.0000, 51.0156, 47.6719, 49.9844, 343900 04/23/01, 49.8438, 50.0938, 48.5000, 49.4063, 689400 04/24/01, 49.5000, 49.6875, 48.2656, 48.6563, 1220100 04/25/01, 48.7344, 51.4375, 48.4063, 50.5000, 223200 04/30/01, 55.7500, 59.4375, 55.7500, 59.0000, 1307800 05/01/01, 58.8750, 58.8750, 55.7031, 57.9375, 476300 05/02/01, 57.8438, 58.1875, 56.5000, 58.0625, 477700 05/03/01, 58.0000, 58.1406, 56.0000, 57.5000, 454000 05/04/01, 57.3594, 59.7500, 55.9531, 58.9844, 353300 05/07/01, 58.9063, 59.7031, 58.3750, 59.4375, 215600 05/08/01, 59.7969, 60.5938, 59.2969, 59.9531, 271300 05/09/01, 59.7969, 60.0000, 58.3438, 58.9844, 363500 05/10/01, 59.0156, 59.1250, 58.5781, 58.9219, 928000 05/11/01, 58.9844, 59.1563, 56.6563, 56.7188, 465500 05/14/01, 56.7344, 57.0938, 51.5000, 54.0469, 1709900 05/15/01, 54.0000, 56.0625, 53.6563, 55.6563, 628100 05/16/01, 55.7969, 59.5000, 55.7969, 58.0000, 943400 05/17/01, 57.8750, 58.1563, 57.1875, 57.9531, 748000 05/18/01, 57.9844, 58.4219, 57.7656, 57.9375, 752700 05/21/01, 58.0000, 58.6250, 57.7969, 58.0938, 661500 05/22/01, 58.3125, 62.2500, 58.3125, 59.1250, 843000 05/23/01, 59.3750, 60.6406, 58.5000, 60.0313, 1262900 05/24/01, 60.3438, 65.0000, 60.0000, 63.7969, 2528400 05/25/01, 64.0469, 64.0469, 61.7344, 63.4531, 1115400 05/29/01, 63.4844, 65.0000, 62.7500, 64.1563, 368900 05/30/01, 64.1719, 66.7500, 64.1719, 64.5156, 1574300 05/31/01, 65.2031, 68.7969, 65.1563, 67.6875, 2580800 06/01/01, 69.4531, 72.2344, 69.2031, 70.9063, 2318600 06/04/01, 71.2969, 73.0000, 70.7500, 71.5938, 677400 06/05/01, 71.7031, 74.1875, 71.7031, 73.4063, 774500 06/06/01, 73.4063, 73.5469, 68.8750, 71.0000, 1349700 06/07/01, 70.8594, 72.7500, 70.5000, 71.3594, 990600 06/08/01, 71.3750, 73.9219, 71.3750, 72.1250, 1064000 06/11/01, 72.3125, 72.3594, 68.4531, 69.0000, 797900 06/12/01, 67.7969, 69.6875, 67.1719, 68.5313, 629700 06/13/01, 68.5625, 69.8906, 68.3438, 68.8906, 678500 06/14/01, 68.4531, 69.7656, 67.9531, 68.5938, 753400 06/15/01, 68.0000, 68.6250, 67.4063, 67.4531, 634000 06/18/01, 67.3125, 67.3281, 64.8438, 64.9063, 927800 06/19/01, 65.5000, 67.6563, 65.4844, 66.8125, 418100 06/20/01, 66.8906, 70.0000, 66.8750, 69.5469, 1537000 06/21/01, 69.9531, 73.4219, 69.8438, 71.8438, 630100 06/22/01, 72.6563, 72.8906, 68.5781, 70.9375, 628300 06/25/01, 71.0469, 71.9531, 69.1563, 69.7344, 393200 06/26/01, 69.7344, 71.0000, 69.3438, 69.7969, 472000 06/27/01, 69.8125, 70.6094, 69.7969, 70.5938, 311500 06/28/01, 70.6563, 74.9531, 70.6563, 74.0938, 1552600 06/29/01, 74.0469, 77.0000, 73.7969, 77.0000, 1084000 07/02/01, 76.8750, 77.3906, 74.2500, 75.3594, 828500 07/03/01, 75.2500, 77.2500, 75.2344, 76.2969, 861400 07/05/01, 75.1250, 76.5156, 74.6719, 75.4219, 543400 07/06/01, 74.8594, 75.0938, 73.2656, 73.9531, 1148500 07/09/01, 73.9531, 77.1563, 73.8438, 76.3438, 888800 07/10/01, 76.4063, 76.8438, 72.8750, 73.4844, 1040000 07/11/01, 73.5781, 74.5469, 72.4844, 73.9375, 405400 07/12/01, 73.7969, 75.3281, 73.7969, 74.6875, 343700 07/13/01, 74.6563, 77.2969, 72.9219, 75.9531, 1114500 07/16/01, 75.9375, 76.1563, 71.5000, 71.9688, 2053400 07/17/01, 71.6250, 72.9063, 69.6563, 69.6875, 1344300 07/18/01, 64.5000, 66.4531, 61.0156, 61.6094, 6721600 07/19/01, 62.0313, 63.2969, 61.3125, 62.3438, 1417800 07/20/01, 62.1875, 62.2188, 58.5156, 59.8906, 2334600 07/23/01, 60.0156, 61.0469, 59.8750, 60.0469, 1258900 07/24/01, 60.1250, 61.3438, 59.2500, 60.8125, 1229500 07/25/01, 60.5781, 64.6875, 60.5781, 63.7344, 1473400 07/26/01, 64.7031, 64.7031, 63.0938, 64.0000, 957800 07/27/01, 64.6563, 67.3281, 64.6406, 66.7500, 1062700 07/30/01, 66.7500, 68.0000, 65.5313, 67.7500, 807200 07/31/01, 68.0313, 69.2031, 67.5938, 67.8906, 709400 08/01/01, 67.7969, 69.5469, 65.6719, 68.5469, 812100 08/02/01, 68.5625, 69.4375, 66.6563, 66.9844, 606800 08/03/01, 66.7031, 66.8438, 65.5156, 66.7500, 385600 08/06/01, 66.8750, 66.9844, 64.4375, 65.1719, 689300 08/07/01, 65.2500, 65.3438, 62.0000, 62.9531, 1650600 08/08/01, 63.0000, 65.7969, 61.5625, 62.0000, 886600 08/09/01, 61.0938, 61.9844, 58.0156, 60.2031, 1673100 08/10/01, 66.4219, 67.7813, 65.0000, 66.8438, 3989700 08/13/01, 67.2656, 69.1406, 66.2656, 67.5000, 886200 08/14/01, 67.5938, 69.1406, 66.0469, 67.0156, 402700 08/15/01, 67.1563, 67.4688, 66.1563, 67.2344, 859000 08/16/01, 67.2031, 67.2031, 64.2031, 65.2344, 842200 08/17/01, 64.7344, 65.4844, 64.2656, 64.9219, 360800 08/20/01, 64.7031, 64.9531, 63.9063, 64.0000, 498800 08/21/01, 64.5156, 66.5469, 64.5156, 65.1563, 520700 08/22/01, 65.5938, 66.4219, 65.0938, 66.1719, 321100 08/23/01, 66.2188, 69.5156, 66.1875, 68.5000, 553100 08/24/01, 68.4063, 71.4844, 67.3438, 70.3594, 761200 08/27/01, 70.7344, 73.1563, 70.4531, 73.0000, 1000400 08/28/01, 69.4844, 69.7500, 67.0000, 68.0469, 2827800 08/29/01, 69.8125, 71.7031, 69.6250, 71.5000, 2964700 08/30/01, 71.5469, 72.8594, 70.2031, 71.1875, 1026500 08/31/01, 70.9531, 71.1875, 69.4219, 70.2969, 718800 09/04/01, 71.2031, 72.0625, 69.5938, 69.9063, 864500 09/05/01, 70.1094, 70.6094, 68.0469, 69.1875, 1041000 09/06/01, 69.2031, 69.2344, 67.0000, 68.4844, 549600 09/07/01, 68.0313, 68.9063, 66.5781, 67.0625, 842300 09/10/01, 67.7500, 72.1875, 67.6563, 71.8906, 1755700 09/17/01, 71.6250, 71.6250, 66.4063, 67.5156, 1105800 09/18/01, 67.3750, 67.7969, 65.3906, 66.4844, 1077700 09/19/01, 66.4688, 66.7031, 60.7188, 62.0000, 1921700 09/20/01, 61.0000, 63.9531, 60.0938, 63.2656, 1507200 09/21/01, 62.5000, 64.9063, 59.9844, 61.0469, 1714300 09/24/01, 62.2344, 63.8438, 61.5938, 61.6094, 790900 09/25/01, 62.4531, 64.3906, 62.0313, 63.9844, 857900 09/26/01, 63.7969, 65.2969, 62.8906, 64.9063, 698900 09/27/01, 64.7969, 65.9531, 63.1563, 64.9531, 1172600 09/28/01, 65.2031, 68.0000, 63.7500, 64.9219, 1596200 10/01/01, 63.9531, 69.9531, 63.8438, 69.0000, 1464000 10/02/01, 70.1250, 72.7500, 69.5156, 71.9063, 3036800 10/03/01, 71.4375, 76.0938, 71.2969, 75.0625, 9585900 10/04/01, 70.7969, 71.2500, 65.1250, 67.2813, 9826700 10/05/01, 67.2969, 70.7031, 67.2969, 69.3906, 2661900 10/08/01, 68.9063, 70.3750, 67.2969, 68.2344, 1335600 10/09/01, 68.4844, 69.4375, 67.4844, 67.8594, 1037800 10/10/01, 68.1094, 69.7500, 67.7031, 68.0313, 1312600 10/11/01, 68.1250, 71.0938, 67.5469, 69.1875, 2157700 10/12/01, 68.3438, 69.7500, 66.2500, 68.0469, 1356500 10/15/01, 67.5156, 67.5156, 66.2969, 66.8125, 989400 10/16/01, 67.0938, 69.3750, 65.8750, 68.6719, 1297000 10/17/01, 69.2188, 69.7344, 65.6875, 66.1406, 1440400 10/18/01, 66.0313, 68.8594, 65.5938, 66.2031, 1347300 10/19/01, 66.0938, 69.4219, 65.6563, 68.6719, 1123700 10/22/01, 68.8438, 71.0469, 68.0469, 70.8906, 1003600 10/23/01, 71.1563, 73.5156, 68.0313, 68.1875, 1939800 10/24/01, 68.6563, 70.9531, 67.7969, 70.2500, 969200 10/25/01, 64.9688, 68.1094, 63.6563, 67.7344, 5080500 10/26/01, 67.4375, 69.1250, 66.5156, 66.6719, 1852600 10/29/01, 66.4531, 67.7969, 65.2969, 65.6250, 2650800 10/30/01, 64.8438, 65.2500, 64.3125, 64.5156, 1281900 10/31/01, 64.9375, 65.5469, 64.3750, 64.9375, 2203800 11/01/01, 65.2500, 65.3438, 64.0625, 64.8438, 743200 11/02/01, 65.0000, 66.1875, 64.8750, 65.1875, 987500 11/05/01, 65.3438, 66.0781, 64.8906, 65.2656, 1073600 11/06/01, 65.4063, 65.4375, 63.3750, 64.9844, 1723100 11/07/01, 64.9531, 65.4531, 64.0938, 64.4063, 1526200 11/08/01, 64.6406, 65.4531, 63.3750, 63.5625, 897100 11/09/01, 63.7031, 63.7031, 62.4531, 62.9531, 679100 11/12/01, 63.0000, 64.9063, 61.2969, 64.6563, 734900 11/13/01, 63.5000, 65.5156, 62.6875, 65.5156, 1905400 11/14/01, 65.9063, 66.2500, 61.5000, 62.9219, 2655400 11/15/01, 62.9531, 64.3125, 62.3438, 62.8750, 889000 11/16/01, 63.0000, 63.9063, 63.0000, 63.4531, 970600 11/19/01, 68.9375, 69.1563, 67.4531, 68.4844, 5041800 11/20/01, 68.1250, 69.4063, 67.7344, 68.2656, 1623900 11/21/01, 68.2500, 69.9063, 68.2500, 69.6875, 1003400 11/23/01, 69.9531, 71.8906, 69.8281, 71.0469, 658500 11/26/01, 71.2031, 75.0000, 71.1250, 74.8906, 2678600 11/27/01, 74.7031, 74.9219, 71.8594, 72.2344, 1929200 11/28/01, 71.9063, 73.1875, 71.1719, 71.2031, 852800 11/29/01, 71.4844, 73.1719, 71.1563, 72.2969, 437800 11/30/01, 72.3906, 74.1875, 71.6250, 73.8125, 843900 12/03/01, 73.4063, 73.7500, 72.3750, 72.5625, 522400 12/04/01, 73.0938, 73.5781, 71.8125, 72.8906, 624200 12/05/01, 73.0938, 76.0469, 73.0469, 75.5938, 991600 12/06/01, 75.6406, 76.5156, 71.8125, 72.0625, 2209500 12/07/01, 71.9375, 73.5938, 71.0000, 71.4844, 1263900 12/10/01, 71.2500, 72.4531, 70.2031, 70.2188, 736200 12/11/01, 70.2656, 70.6875, 67.4375, 67.7031, 1342300 12/12/01, 68.0156, 71.9063, 66.6250, 71.8438, 1942800 12/13/01, 71.2031, 72.9531, 69.2969, 69.9531, 1503000 12/14/01, 69.8125, 71.5938, 69.8125, 70.7500, 1036100 12/17/01, 70.9531, 71.7969, 70.6875, 71.3125, 865200 12/18/01, 71.4375, 73.3438, 71.2656, 72.9688, 967100 12/19/01, 72.3906, 74.7031, 70.7656, 70.8438, 1505200 12/20/01, 70.8594, 71.7656, 70.2500, 70.7344, 1138400 12/21/01, 70.6563, 71.8438, 69.1563, 69.7500, 1150600 12/24/01, 70.0000, 70.5313, 69.7500, 70.2188, 235800 12/26/01, 70.4063, 71.9063, 70.0000, 70.5625, 547700 12/27/01, 70.5938, 71.0938, 70.0938, 70.8594, 364300 12/28/01, 71.0156, 72.9063, 70.6563, 72.5000, 681300 12/31/01, 72.5938, 72.8125, 70.0156, 70.4063, 558000 01/02/02, 70.7188, 71.0938, 67.8750, 70.9219, 945800 01/03/02, 71.0938, 71.2656, 69.0625, 70.3438, 851000 01/04/02, 70.3438, 71.0469, 63.7656, 64.1406, 5349500 01/07/02, 65.7344, 67.0000, 64.7500, 65.5313, 1858300 01/08/02, 61.7656, 64.8281, 61.2500, 64.1875, 3466100 01/09/02, 64.5000, 65.0000, 63.1250, 63.2656, 1080200 01/10/02, 62.8750, 64.9063, 62.4844, 64.1563, 630700 01/11/02, 64.5469, 65.5938, 63.7031, 63.8125, 680400 01/14/02, 63.8281, 65.0938, 63.1250, 63.1563, 714000 01/15/02, 63.2813, 64.1563, 61.7656, 63.1875, 1044100 01/16/02, 63.2031, 64.2031, 62.3125, 62.9531, 714200 01/17/02, 63.5625, 63.8281, 60.7969, 62.0313, 828100 01/18/02, 60.9531, 61.6406, 60.2031, 60.9531, 1676800 01/22/02, 60.7656, 61.5938, 60.2656, 60.4844, 1105200 01/23/02, 60.4844, 62.4063, 60.4063, 62.0781, 1543700 01/24/02, 62.4531, 64.8125, 62.4375, 63.2500, 2129100 01/25/02, 62.7344, 64.1563, 60.6563, 61.0625, 2054400 01/28/02, 61.7344, 61.7500, 56.6563, 57.8281, 3165900 01/29/02, 58.5000, 59.9375, 58.0000, 59.0938, 2019400 01/30/02, 59.9063, 59.9531, 57.1875, 59.5156, 1238400 01/31/02, 60.9063, 61.2500, 56.7500, 58.7344, 1796900 02/01/02, 58.5469, 59.4375, 57.6875, 59.0625, 887300 02/04/02, 58.5625, 58.9219, 54.9375, 55.6094, 1570400 02/05/02, 55.8438, 58.2969, 55.5938, 57.1563, 1557000 02/06/02, 57.3438, 57.5469, 53.0938, 55.0469, 2557500 02/07/02, 52.4844, 54.2969, 46.4063, 50.2656, 6150600 02/08/02, 50.4375, 52.6563, 45.2813, 49.0000, 4497100 02/11/02, 49.0156, 50.5469, 43.8125, 45.0313, 5554200 02/12/02, 45.9531, 47.1563, 44.9531, 46.4063, 3821300 02/13/02, 47.3438, 47.7969, 44.0469, 44.2031, 2520900 02/14/02, 44.0625, 46.8750, 43.9063, 45.6875, 3335800 02/15/02, 46.1406, 46.1563, 44.2813, 44.7344, 1860300 02/19/02, 44.6563, 45.0938, 41.4063, 42.9531, 2105600 02/20/02, 43.4531, 44.6563, 41.5781, 42.5313, 2212100 02/21/02, 43.4844, 44.7031, 41.5625, 42.6094, 2242700 02/22/02, 34.8594, 36.0000, 31.1250, 34.9531, 15767600 02/25/02, 34.4063, 35.8281, 32.2969, 33.8281, 3170600 02/26/02, 33.7031, 35.1563, 33.7031, 34.5156, 1562900 02/27/02, 35.5000, 35.7969, 33.2031, 33.6563, 1118300 02/28/02, 34.0781, 34.5469, 31.2656, 33.4531, 2842400 03/01/02, 38.0000, 42.0469, 37.0938, 41.9063, 10668500 03/04/02, 43.2031, 43.3438, 39.9531, 40.7031, 3348800 03/05/02, 40.2500, 41.2969, 39.5938, 40.4375, 2843000 03/06/02, 40.4531, 42.2500, 39.8125, 41.5000, 2120500 03/07/02, 41.9375, 43.0938, 40.7031, 41.4375, 2057600 03/08/02, 41.5313, 42.8438, 35.8125, 38.6563, 5181200 03/11/02, 35.6563, 39.8125, 34.7500, 39.1406, 3483400 03/12/02, 38.5000, 41.7656, 38.2969, 40.5938, 1572900 03/13/02, 40.4531, 42.4063, 40.0938, 40.4531, 1164100 03/14/02, 40.9063, 42.4688, 40.7969, 42.1563, 1523400 03/15/02, 43.5938, 44.5000, 42.9531, 44.0938, 2542000 03/18/02, 44.9063, 45.2031, 42.5469, 43.4219, 2170700 03/19/02, 43.8906, 43.9219, 41.9063, 42.2656, 1113100 03/20/02, 41.4063, 41.7344, 39.5938, 39.7969, 1506300 03/21/02, 39.7188, 41.2969, 39.1563, 41.1875, 1324900 03/22/02, 41.2188, 41.7656, 40.6563, 41.0000, 1167600 03/25/02, 40.3438, 41.3125, 39.7969, 40.3594, 1040700 03/26/02, 40.7031, 41.0000, 38.7188, 39.7188, 790600 03/27/02, 39.1719, 40.8438, 38.9063, 39.0313, 799400 03/28/02, 39.4844, 39.7031, 37.1250, 37.9375, 2392800 04/01/02, 37.2500, 38.1563, 36.3125, 37.7031, 1291000 04/02/02, 37.3438, 38.6875, 37.0938, 37.6250, 1329500 04/03/02, 38.0000, 38.5938, 37.3438, 37.7969, 963000 04/04/02, 37.9219, 39.2031, 37.6250, 38.3750, 889200 04/05/02, 38.5156, 38.7031, 36.7656, 37.0469, 737800 04/08/02, 36.9531, 37.9375, 36.0469, 37.2969, 590100 04/09/02, 37.5469, 37.5938, 35.5313, 35.6250, 849900 04/10/02, 35.8125, 37.5625, 34.2031, 36.1563, 1679300 04/11/02, 38.2031, 38.8906, 37.3438, 37.7031, 1813000 04/12/02, 38.8125, 39.6563, 37.3906, 37.7813, 1179000 04/15/02, 37.7188, 39.4375, 36.5156, 38.9375, 1803900 04/16/02, 40.3438, 40.7031, 39.0781, 39.7500, 1515900 04/17/02, 39.6094, 39.9531, 38.2344, 38.5156, 1364300 04/18/02, 39.2500, 43.4844, 39.0000, 42.8594, 3395000 04/19/02, 43.0469, 43.9531, 41.9063, 43.5156, 2440800 04/22/02, 43.5938, 44.2500, 42.5156, 43.2969, 1412000 04/23/02, 44.3906, 45.5938, 44.2344, 44.8594, 3681900 04/24/02, 45.2031, 46.3281, 43.7656, 44.5000, 2214700 04/25/02, 45.0156, 45.6250, 41.8594, 42.8750, 2837200 04/26/02, 38.9688, 45.1250, 38.7031, 44.2344, 4186900 04/29/02, 44.2500, 45.6875, 43.7031, 43.9531, 2685400 04/30/02, 43.1563, 45.3750, 42.9063, 45.2188, 1462700 05/01/02, 45.2031, 47.2344, 44.0313, 47.0000, 2048600 05/02/02, 46.5938, 48.2031, 46.0000, 47.3125, 1527000 05/03/02, 45.8125, 46.4219, 45.0469, 46.0313, 2313900 05/06/02, 45.9219, 46.7656, 45.1875, 45.2031, 1762100 05/07/02, 46.2031, 46.6563, 44.6250, 45.5938, 1721900 05/08/02, 45.9219, 46.5156, 45.0938, 46.1250, 1446400 05/09/02, 45.6875, 46.1563, 45.0625, 45.5000, 999000 05/10/02, 45.6563, 45.9063, 43.6563, 44.4531, 1387800 05/13/02, 44.0000, 44.8906, 43.5000, 44.8438, 1457000 05/14/02, 45.9531, 45.9531, 45.1094, 45.3906, 974300 05/15/02, 45.3906, 46.4844, 44.7500, 46.0625, 1119400 05/16/02, 45.3750, 45.8438, 44.8281, 45.4531, 564600 05/17/02, 45.6406, 45.7344, 44.9531, 45.0000, 1293100 05/20/02, 45.1563, 47.5000, 44.9063, 46.1563, 1747700 05/21/02, 46.2031, 47.3750, 45.5000, 45.7031, 2328800 05/22/02, 45.7188, 46.1719, 44.7500, 45.3281, 1184500 05/23/02, 45.3906, 46.0469, 41.3594, 45.9844, 2126300 05/24/02, 45.7031, 46.5313, 44.4219, 45.2188, 605400 05/28/02, 45.5469, 45.5938, 43.6563, 45.1563, 590900 05/29/02, 44.7969, 45.3750, 44.3750, 44.7188, 917800 05/30/02, 44.4219, 45.5000, 43.8438, 44.4063, 818300 05/31/02, 44.4063, 44.7969, 43.2656, 43.2656, 1136700 06/03/02, 43.3750, 43.9844, 40.3750, 41.5156, 1579000 06/04/02, 41.5156, 41.8125, 39.7500, 40.5000, 1621800 06/05/02, 40.4844, 40.7344, 38.9531, 40.2656, 827900 06/06/02, 40.2500, 40.7031, 37.8438, 38.3594, 1882300 06/07/02, 38.0469, 39.2969, 35.7969, 38.5469, 1387300 06/10/02, 38.4063, 39.9688, 38.0938, 39.7969, 695200 06/11/02, 39.6563, 39.8750, 37.6875, 38.0156, 1862600 06/12/02, 37.8750, 38.5938, 37.0313, 38.0156, 1382900 06/13/02, 37.8125, 38.4375, 37.0000, 37.7344, 1135400 06/14/02, 37.6563, 38.6563, 36.5625, 38.5781, 1427200 06/17/02, 38.3594, 38.9063, 36.7656, 37.7344, 2002200 06/18/02, 37.5000, 38.6250, 37.4688, 37.9844, 1769800 06/19/02, 37.9375, 38.1563, 35.5469, 35.6875, 2370700 06/20/02, 33.2969, 34.9531, 32.2188, 32.9063, 5210900 06/21/02, 33.0469, 36.9375, 29.7031, 31.3594, 9402000 06/24/02, 30.2969, 30.8438, 27.4063, 30.0156, 6034800 06/25/02, 29.9688, 30.6250, 28.0000, 28.0000, 2737000 06/26/02, 26.4531, 28.8750, 25.7969, 26.5781, 5430000 06/27/02, 27.8750, 27.8906, 26.5156, 26.9688, 2243900 06/28/02, 27.0313, 27.7969, 26.5156, 26.9688, 1423300 07/01/02, 27.0938, 27.8906, 24.0469, 24.2031, 1743700 07/02/02, 23.8438, 23.9063, 19.8438, 21.6875, 6146600 07/03/02, 20.0000, 21.3750, 19.5938, 21.2344, 4129200 07/05/02, 21.5000, 23.4375, 21.5000, 23.2344, 1078400 07/08/02, 23.5156, 23.7031, 21.0469, 21.5625, 1497800 07/09/02, 21.0781, 21.9531, 19.9375, 20.0313, 1921700 07/10/02, 21.7656, 21.7969, 20.2656, 20.4688, 3159800 07/11/02, 19.9375, 21.4844, 19.8594, 21.0938, 2466400 07/12/02, 21.6406, 22.5000, 20.6250, 21.8125, 1974500 07/15/02, 21.5938, 22.2344, 20.8906, 21.7500, 1656600 07/16/02, 21.9063, 24.5938, 21.0313, 23.5938, 4118700 07/17/02, 24.5938, 25.5156, 22.8750, 24.4063, 1828400 07/18/02, 24.4375, 24.4531, 23.2344, 23.3750, 1133900 07/19/02, 22.6563, 23.5781, 22.1563, 23.0938, 1240300 07/22/02, 23.0625, 23.4844, 21.7188, 22.1563, 1551845 07/23/02, 22.3281, 22.8438, 20.9063, 21.0156, 1779782 07/24/02, 20.7969, 21.6875, 19.7500, 21.3750, 1614025 07/25/02, 21.2969, 22.6406, 20.8281, 21.7188, 1867300 07/26/02, 18.6563, 20.0000, 16.6094, 17.9063, 8863000 07/29/02, 18.7969, 19.8438, 18.2969, 19.0000, 4824500 07/30/02, 19.1563, 21.7500, 18.9844, 21.1406, 2592400 07/31/02, 21.2031, 23.0000, 20.5625, 22.1875, 2410900 08/01/02, 22.3438, 22.4219, 21.0156, 21.1875, 1030000 08/02/02, 21.2969, 21.4063, 19.9375, 20.3750, 1223609 08/05/02, 20.4531, 20.7969, 18.9844, 18.9844, 1015680 08/06/02, 19.0625, 20.0938, 19.0625, 19.8750, 1446773 08/07/02, 20.1563, 20.6875, 19.5313, 20.5938, 1205600 08/08/02, 20.4844, 22.9531, 20.3906, 22.6563, 3079800 08/09/02, 22.5469, 22.8750, 21.3438, 22.0781, 1544400 08/12/02, 21.9688, 23.4844, 21.7969, 23.3125, 1557200 08/13/02, 20.2031, 21.7031, 19.7500, 20.5469, 10122000 08/14/02, 20.7031, 21.5469, 20.2031, 21.5469, 1743700 08/15/02, 21.7969, 22.9531, 21.7031, 22.6563, 2296800 08/16/02, 22.1563, 22.8594, 22.1563, 22.7031, 1137000 08/19/02, 22.9531, 24.7500, 22.5000, 24.0781, 1910100 08/20/02, 24.3906, 24.4688, 22.9219, 23.8125, 1349351 08/21/02, 23.9531, 25.5000, 23.2813, 25.1875, 2494900 08/22/02, 25.9688, 26.4531, 25.1875, 26.0000, 1998100 08/23/02, 25.8906, 26.0000, 24.7500, 24.8750, 1249400 08/26/02, 25.1406, 25.1563, 23.2500, 24.9063, 1027856 08/27/02, 24.7969, 25.2813, 24.0000, 24.2344, 955800 08/28/02, 24.3438, 24.6875, 24.0000, 24.2031, 1036000 08/29/02, 23.9688, 25.4844, 23.4219, 24.7031, 1568300 08/30/02, 24.5000, 25.3750, 24.1250, 24.6250, 1093400 09/03/02, 24.4063, 24.4063, 23.0938, 23.1094, 1155800 09/04/02, 22.9063, 23.7969, 22.7500, 23.5313, 994100 09/05/02, 23.0469, 24.0625, 22.3750, 23.2969, 1167400 09/06/02, 23.5938, 24.8125, 23.4531, 24.0000, 795700 09/09/02, 23.9531, 24.7500, 23.5156, 24.4844, 683300 09/10/02, 24.3750, 24.9531, 24.0156, 24.7656, 993200 09/11/02, 24.7656, 26.1250, 24.6875, 25.0000, 867100 09/12/02, 25.0156, 25.7500, 24.1563, 25.0625, 2480362 09/13/02, 25.3438, 25.3906, 24.3438, 24.6563, 921800 09/16/02, 24.6563, 24.8594, 24.0938, 24.7344, 862400 09/17/02, 24.7969, 25.0000, 23.4375, 23.5156, 1229900 09/18/02, 23.2188, 24.0625, 22.8438, 23.6875, 1800266 09/19/02, 23.5156, 23.5938, 22.6094, 22.6563, 950700 09/20/02, 22.8125, 23.2344, 22.5469, 22.9063, 1304700 09/23/02, 22.8750, 22.9063, 21.6719, 22.1719, 1174100 09/24/02, 21.6563, 22.3594, 21.2969, 22.0469, 1244200 09/25/02, 22.4063, 23.7500, 22.0000, 23.5781, 1263900 09/26/02, 23.6406, 24.2031, 23.2500, 23.8750, 1137800 09/27/02, 23.7344, 23.7500, 22.5469, 22.6563, 1094200 09/30/02, 22.0313, 22.9375, 21.3438, 22.1563, 1437800 10/01/02, 22.5781, 22.6406, 21.5469, 22.6250, 1107000