"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 32.0000, 32.0000, 31.1250, 31.4375, 396900 01/04/00, 31.3750, 31.9375, 31.3750, 31.8125, 325500 01/05/00, 31.8125, 33.1250, 31.8125, 33.0000, 330800 01/06/00, 32.8125, 33.6875, 32.7500, 33.1875, 433000 01/07/00, 33.3750, 33.7500, 33.0625, 33.6250, 250500 01/10/00, 33.6250, 33.8125, 33.4375, 33.5000, 307700 01/11/00, 33.5000, 33.6875, 33.5000, 33.6250, 223000 01/12/00, 33.6250, 33.9375, 33.5000, 33.8750, 252500 01/13/00, 33.8750, 34.0000, 33.6250, 33.8125, 222400 01/14/00, 33.8750, 33.8750, 33.5000, 33.8125, 529900 01/18/00, 33.7500, 33.7500, 33.0000, 33.0000, 363800 01/19/00, 33.0000, 33.6250, 33.0000, 33.4375, 215500 01/20/00, 33.3750, 33.3750, 33.0625, 33.0625, 278800 01/21/00, 33.2500, 34.0000, 33.1875, 34.0000, 345000 01/24/00, 34.0000, 34.4375, 33.8750, 33.8750, 855500 01/25/00, 33.8750, 34.1250, 32.6250, 32.8750, 964500 01/26/00, 33.1250, 33.6875, 32.8750, 33.6875, 506400 01/27/00, 33.6875, 34.1250, 33.3125, 33.5625, 923900 01/28/00, 33.5625, 33.6250, 32.8750, 33.0000, 357300 01/31/00, 33.0625, 33.5625, 33.0000, 33.5000, 203600 02/01/00, 33.5000, 33.7500, 33.0625, 33.6875, 318200 02/02/00, 33.6250, 34.0625, 33.5625, 33.6250, 765300 02/03/00, 33.6875, 34.8125, 33.6875, 34.7500, 536300 02/04/00, 34.9375, 34.9375, 33.8750, 34.0625, 1106200 02/07/00, 34.0000, 34.0000, 33.5625, 33.6875, 2040500 02/08/00, 33.1250, 33.5000, 33.0625, 33.3125, 461400 02/09/00, 33.2500, 33.2500, 32.5000, 32.5625, 307500 02/10/00, 32.5625, 32.5625, 31.4375, 31.6250, 399000 02/11/00, 31.6250, 31.9375, 31.3125, 31.8125, 339400 02/14/00, 31.8125, 32.3125, 31.6875, 31.7500, 317600 02/15/00, 31.7500, 31.8125, 31.3125, 31.3125, 234600 02/16/00, 31.1250, 31.3125, 30.6875, 30.6875, 367900 02/17/00, 30.7500, 30.7500, 30.3125, 30.4375, 287100 02/18/00, 30.1250, 30.1875, 29.8125, 29.9375, 510500 02/22/00, 30.0000, 30.5625, 29.9375, 30.4375, 410600 02/23/00, 30.3750, 30.3750, 29.6250, 30.0000, 356400 02/24/00, 29.7500, 29.8125, 28.3750, 28.9375, 653000 02/25/00, 28.8750, 28.8750, 28.0000, 28.1875, 798200 02/28/00, 28.3750, 29.1250, 28.1250, 28.7500, 335700 02/29/00, 28.7500, 28.7500, 28.0625, 28.1250, 365600 03/01/00, 28.1250, 28.1875, 27.5000, 27.5625, 324200 03/02/00, 27.5625, 27.8125, 27.5625, 27.5625, 455900 03/03/00, 27.5625, 27.8125, 27.0625, 27.3125, 595000 03/06/00, 27.3125, 27.3125, 25.9375, 26.1875, 386100 03/07/00, 26.6875, 27.9375, 26.5625, 27.0000, 828200 03/08/00, 26.7500, 26.9375, 26.6250, 26.7500, 442100 03/09/00, 26.8125, 27.0000, 26.3750, 26.6250, 430200 03/10/00, 26.6875, 26.7500, 26.0000, 26.0625, 687100 03/13/00, 26.6250, 26.6250, 26.1250, 26.5000, 553400 03/14/00, 26.5000, 26.9375, 26.1875, 26.8750, 458400 03/15/00, 27.1250, 29.1250, 27.0000, 28.7500, 744900 03/16/00, 29.0000, 31.1250, 28.8750, 30.9375, 908000 03/17/00, 30.9375, 31.0000, 30.3750, 30.3750, 813300 03/20/00, 30.4375, 30.4375, 30.1250, 30.3125, 90700 03/21/00, 30.1875, 30.3750, 29.6250, 29.8125, 591800 03/22/00, 29.9375, 29.9375, 28.5000, 29.1875, 375900 03/23/00, 29.1875, 30.0000, 29.1875, 29.5000, 340500 03/24/00, 29.2500, 30.0625, 29.1250, 29.9375, 257800 03/27/00, 29.9375, 30.4375, 29.8125, 30.0000, 420500 03/28/00, 30.1250, 30.3125, 29.3125, 29.3125, 240800 03/29/00, 29.4375, 30.2500, 29.3750, 29.8750, 357400 03/30/00, 29.9375, 30.3125, 29.8750, 29.9375, 488100 03/31/00, 29.6875, 29.8125, 29.2500, 29.8125, 315800 04/03/00, 29.8125, 30.1875, 29.5000, 29.8125, 441000 04/04/00, 30.0000, 31.0625, 29.7500, 30.8125, 561800 04/05/00, 31.0000, 32.3125, 30.8750, 31.6250, 521800 04/06/00, 31.6250, 31.8125, 30.2500, 30.5625, 350200 04/07/00, 30.5625, 30.8125, 30.2500, 30.5000, 450900 04/10/00, 30.5625, 31.3125, 30.5000, 31.0000, 457300 04/11/00, 31.1250, 31.8750, 31.0000, 31.6250, 523200 04/12/00, 32.1250, 33.0000, 32.0000, 32.6875, 737500 04/13/00, 32.6875, 33.9375, 32.6250, 33.8750, 559900 04/14/00, 33.8750, 34.3750, 33.0000, 33.2500, 898000 04/17/00, 33.2500, 33.9375, 32.3125, 33.8125, 734000 04/18/00, 33.6875, 34.0000, 33.3125, 33.8750, 863500 04/19/00, 33.4375, 33.8125, 32.8750, 33.6875, 338400 04/20/00, 33.5000, 33.8125, 33.4375, 33.8125, 261300 04/24/00, 33.8125, 35.1250, 33.7500, 35.0000, 397400 04/25/00, 35.0000, 36.2500, 34.8125, 36.1250, 368000 04/26/00, 36.1250, 37.8125, 36.1250, 37.7500, 715100 04/27/00, 37.7500, 38.5000, 37.6250, 38.1250, 1064900 04/28/00, 37.9375, 38.0000, 36.5000, 36.6250, 537900 05/01/00, 37.3750, 37.3750, 36.5000, 36.5000, 396100 05/02/00, 36.3125, 36.6875, 35.2500, 35.5625, 521000 05/03/00, 35.0625, 35.1875, 34.1875, 34.6250, 747700 05/04/00, 34.8125, 35.8750, 34.0000, 35.3750, 570900 05/05/00, 35.3750, 35.4375, 34.2500, 34.6250, 1953200 05/08/00, 34.0000, 35.8125, 34.0000, 35.1875, 506500 05/09/00, 35.1875, 35.2500, 34.9375, 35.1250, 327200 05/10/00, 35.0000, 36.1875, 35.0000, 36.1875, 773600 05/11/00, 36.0625, 36.3750, 35.8125, 36.3125, 450400 05/12/00, 36.4375, 36.4375, 35.6250, 36.0625, 385200 05/15/00, 36.1250, 36.8125, 35.8125, 36.5625, 368400 05/16/00, 36.3125, 36.3125, 35.1250, 36.2500, 279800 05/17/00, 35.7500, 36.0625, 34.8750, 35.0625, 386300 05/18/00, 35.0625, 36.3750, 35.0625, 35.9375, 334800 05/19/00, 35.6250, 36.1875, 35.5000, 36.0625, 373900 05/22/00, 36.0625, 37.2500, 36.0625, 36.5625, 253300 05/23/00, 36.8125, 36.8125, 35.2500, 35.5000, 812900 05/24/00, 35.9375, 36.8125, 35.6250, 35.7500, 544500 05/25/00, 35.7500, 35.8125, 35.0000, 35.3750, 511900 05/26/00, 35.5000, 35.8750, 35.3750, 35.6250, 382500 05/30/00, 35.8125, 35.8125, 34.6875, 35.2500, 247500 05/31/00, 35.2500, 35.7500, 35.2500, 35.5625, 319000 06/01/00, 35.7500, 35.7500, 34.7500, 35.5625, 379000 06/02/00, 35.5625, 35.5625, 34.5625, 34.6250, 774800 06/05/00, 34.6250, 34.6875, 33.5000, 33.5000, 410100 06/06/00, 34.1250, 34.4375, 33.8750, 34.1875, 812900 06/07/00, 34.2500, 34.6250, 34.2500, 34.3750, 342400 06/08/00, 34.5625, 34.5625, 33.5625, 34.0625, 332900 06/09/00, 34.3750, 34.8750, 34.2500, 34.6250, 366800 06/12/00, 35.2500, 35.6250, 35.0000, 35.3750, 471700 06/13/00, 35.2500, 35.9375, 35.1875, 35.3750, 363500 06/14/00, 35.2500, 35.3125, 34.1875, 34.2500, 350800 06/15/00, 34.1250, 35.1875, 34.1250, 35.0000, 570700 06/16/00, 34.1250, 35.0625, 34.1250, 34.8750, 837300 06/19/00, 34.8125, 34.8125, 33.6250, 33.9375, 610700 06/20/00, 34.0000, 34.0000, 32.9375, 33.5000, 795800 06/21/00, 33.4375, 33.8125, 33.1875, 33.3125, 520600 06/22/00, 33.2500, 33.2500, 32.0000, 32.6875, 1299600 06/23/00, 32.5625, 32.9375, 32.0000, 32.1875, 1041400 06/26/00, 32.1875, 32.5000, 31.7500, 32.4375, 942800 06/27/00, 32.0625, 32.1875, 30.9375, 31.0000, 1118200 06/28/00, 30.5000, 31.8750, 30.0000, 31.6875, 1388100 06/29/00, 31.3125, 32.0625, 30.7500, 30.7500, 568300 06/30/00, 30.6875, 31.7500, 29.4375, 29.6250, 1542200 07/03/00, 30.0000, 30.7500, 29.9375, 30.7500, 446300 07/05/00, 30.1250, 31.5625, 30.1250, 30.6250, 594400 07/06/00, 30.7500, 31.1875, 30.5000, 30.7500, 676900 07/07/00, 30.8125, 31.3125, 30.8125, 31.1250, 500800 07/10/00, 31.1875, 32.2500, 31.1875, 32.1250, 690500 07/11/00, 32.0625, 32.8125, 31.8750, 32.8125, 1019100 07/12/00, 33.0625, 33.0625, 32.4375, 32.7500, 1238000 07/13/00, 32.5000, 33.0625, 32.3750, 32.9375, 705800 07/14/00, 33.0000, 33.3125, 32.0625, 32.3125, 894300 07/17/00, 32.0625, 33.1250, 32.0625, 33.0625, 681800 07/18/00, 33.1250, 33.5000, 32.8750, 33.2500, 503000 07/19/00, 33.2500, 33.6875, 33.1250, 33.5000, 550700 07/20/00, 33.5000, 34.0000, 33.2500, 33.8125, 880900 07/21/00, 33.8125, 34.0000, 33.1875, 33.1875, 307800 07/24/00, 33.2500, 33.8125, 32.8125, 33.7500, 674000 07/25/00, 33.7500, 34.5000, 33.3125, 33.6875, 456500 07/26/00, 33.4375, 33.5625, 32.5000, 32.6250, 853600 07/27/00, 32.9375, 33.7500, 32.8750, 33.1250, 710600 07/28/00, 33.1875, 34.0000, 32.6875, 33.0625, 767600 07/31/00, 32.7500, 33.5000, 32.6875, 32.8125, 943400 08/01/00, 32.8125, 34.1875, 32.8125, 34.1250, 967100 08/02/00, 34.3750, 34.7500, 34.1875, 34.5000, 756500 08/03/00, 34.7500, 35.3125, 34.3750, 34.5000, 740800 08/04/00, 34.4375, 34.9375, 33.6250, 34.8750, 799700 08/07/00, 34.8125, 35.0625, 34.3750, 35.0625, 2937000 08/08/00, 35.5000, 35.8125, 34.6250, 35.3750, 841800 08/09/00, 35.1250, 35.1875, 34.6875, 35.0625, 987300 08/10/00, 35.0625, 35.1250, 34.6875, 35.0625, 309300 08/11/00, 35.1250, 35.3750, 34.9375, 35.3125, 771500 08/14/00, 35.3125, 35.5000, 34.8125, 35.0000, 351500 08/15/00, 35.0000, 35.7500, 35.0000, 35.3125, 627700 08/16/00, 35.3750, 35.6250, 35.1875, 35.3750, 250100 08/17/00, 35.8750, 36.0625, 35.6250, 35.9375, 762700 08/18/00, 35.9375, 36.1875, 35.7500, 35.9375, 550700 08/21/00, 35.7500, 35.8125, 35.3750, 35.6875, 765100 08/22/00, 35.6875, 35.9375, 35.5000, 35.8125, 359600 08/23/00, 35.6250, 35.9375, 35.4375, 35.8750, 617100 08/24/00, 35.8750, 35.8750, 35.1250, 35.1875, 290300 08/25/00, 35.1875, 35.5000, 35.0625, 35.1250, 550300 08/28/00, 35.0000, 35.5000, 34.9375, 35.1250, 557900 08/29/00, 34.9375, 35.0000, 34.5000, 34.5000, 499000 08/30/00, 34.4375, 35.0000, 34.3125, 34.6250, 499100 08/31/00, 35.0625, 35.4375, 35.0625, 35.2500, 820800 09/01/00, 35.3750, 35.5625, 35.1875, 35.1875, 479300 09/05/00, 35.2500, 36.5625, 35.2500, 36.2500, 1273000 09/06/00, 36.8750, 37.8750, 36.8125, 37.5000, 1375500 09/07/00, 38.0000, 38.0000, 37.2500, 37.6875, 776800 09/08/00, 37.9375, 38.8750, 37.7500, 38.8750, 884100 09/11/00, 38.8750, 40.0000, 38.8750, 39.3125, 1166700 09/12/00, 39.3750, 39.5000, 38.0625, 38.6875, 962800 09/13/00, 38.4375, 38.7500, 37.6250, 37.7500, 1184500 09/14/00, 37.7500, 37.7500, 36.5625, 37.2500, 915400 09/15/00, 37.3750, 38.3750, 37.3125, 38.3125, 1508900 09/18/00, 38.0000, 38.0625, 37.3750, 37.6875, 757800 09/19/00, 38.3750, 38.4375, 36.3750, 36.3750, 1440200 09/20/00, 36.3750, 36.5625, 35.3750, 35.6250, 881300 09/21/00, 35.6250, 36.2500, 35.0000, 35.1875, 772000 09/22/00, 35.1875, 36.2500, 35.1250, 35.5000, 615700 09/25/00, 35.8125, 36.0000, 35.1875, 35.5000, 788600 09/26/00, 35.5000, 36.5625, 35.5000, 36.4375, 1205400 09/27/00, 36.1250, 36.9375, 35.6875, 36.8750, 675200 09/28/00, 37.3750, 39.8125, 35.6875, 39.4375, 2671200 09/29/00, 39.0000, 39.8750, 39.0000, 39.1250, 1188100 10/02/00, 39.1250, 39.2500, 38.0625, 39.0625, 935000 10/03/00, 38.8125, 39.9375, 38.5000, 38.5625, 971800 10/04/00, 38.5625, 38.8750, 36.6250, 38.0000, 1650100 10/05/00, 37.9375, 38.6250, 36.3750, 36.5000, 1062200 10/06/00, 36.8750, 37.3125, 36.5000, 36.6875, 682000 10/09/00, 36.8125, 37.2500, 36.1875, 36.5000, 425500 10/10/00, 36.5000, 37.9375, 36.5000, 37.2500, 961300 10/11/00, 37.2500, 37.9375, 37.0625, 37.9375, 1331900 10/12/00, 37.6875, 38.9375, 37.3750, 38.1250, 1088300 10/13/00, 38.1875, 38.8125, 38.1875, 38.8125, 879000 10/16/00, 38.5625, 39.7500, 38.5625, 39.3125, 1074700 10/17/00, 39.3125, 39.7500, 39.0000, 39.1875, 519400 10/18/00, 39.0000, 39.3750, 37.7500, 38.2500, 798400 10/19/00, 37.6250, 38.4375, 37.2500, 37.9375, 498600 10/20/00, 37.9375, 38.3125, 37.3750, 37.6875, 670100 10/23/00, 38.0000, 39.0000, 37.8750, 38.1875, 683300 10/24/00, 38.8750, 39.0000, 37.6250, 38.1875, 660800 10/25/00, 38.3750, 39.0000, 37.7500, 38.4375, 759700 10/26/00, 38.1875, 38.5625, 37.7500, 38.3750, 965400 10/27/00, 38.1875, 39.9375, 38.0000, 39.9375, 1470300 10/30/00, 39.9375, 42.3750, 39.8125, 41.8125, 1789400 10/31/00, 41.5625, 41.7500, 40.8750, 41.5000, 698400 11/01/00, 41.3750, 42.3125, 41.1875, 42.3125, 966200 11/02/00, 42.3125, 42.3125, 41.6250, 41.8125, 697800 11/03/00, 41.5000, 41.7500, 41.1250, 41.3750, 417800 11/06/00, 41.1250, 41.9375, 41.0625, 41.3750, 879800 11/07/00, 41.2500, 41.5000, 40.3125, 40.9375, 2659400 11/08/00, 40.5000, 40.8750, 40.2500, 40.6250, 2234700 11/09/00, 40.6250, 41.2500, 40.5625, 41.2500, 876800 11/10/00, 41.2500, 42.1875, 41.0625, 42.0000, 1197500 11/13/00, 42.0000, 43.2500, 41.6250, 41.9375, 1301300 11/14/00, 41.3125, 41.5000, 40.6250, 40.8125, 715600 11/15/00, 41.0625, 41.6250, 40.8125, 41.4375, 1010100 11/16/00, 41.3125, 42.4375, 41.3125, 42.2500, 836500 11/17/00, 42.2500, 43.0625, 42.0000, 43.0000, 626000 11/20/00, 43.2500, 43.8750, 43.0000, 43.1875, 844600 11/21/00, 42.8750, 43.8750, 42.6250, 43.8125, 1340300 11/22/00, 43.5625, 44.2500, 43.3750, 43.6250, 1052100 11/24/00, 43.3750, 43.3750, 42.8750, 42.8750, 261100 11/27/00, 42.9375, 43.2500, 42.5000, 43.1250, 1075600 11/28/00, 43.1250, 44.1875, 42.5000, 43.9375, 2033700 11/29/00, 44.0000, 45.5625, 44.0000, 45.5625, 1042400 11/30/00, 45.8125, 46.2500, 45.6250, 46.0000, 2038300 12/01/00, 45.9375, 45.9375, 45.0000, 45.5000, 1646300 12/04/00, 45.1250, 46.7500, 45.1250, 46.3750, 1632100 12/05/00, 46.3750, 46.4375, 45.6250, 46.3750, 1944300 12/06/00, 46.3750, 46.9375, 45.3125, 45.5625, 2245100 12/07/00, 45.6875, 45.9375, 44.8125, 45.0625, 1465600 12/08/00, 45.0000, 45.3750, 43.8750, 45.1875, 1099400 12/11/00, 45.3125, 45.3125, 44.0625, 44.7500, 1039500 12/12/00, 45.0000, 45.3750, 45.0000, 45.2500, 960700 12/13/00, 45.3125, 45.8750, 45.0625, 45.3125, 1110400 12/14/00, 45.1875, 45.4375, 43.8125, 43.9375, 1427400 12/15/00, 43.0625, 44.3125, 43.0625, 43.7500, 1618600 12/18/00, 43.7500, 44.2500, 43.7500, 43.9375, 758600 12/19/00, 44.1875, 44.7500, 44.0000, 44.6875, 1041200 12/20/00, 44.7500, 47.2500, 44.5000, 46.7500, 2196900 12/21/00, 46.7500, 46.7500, 45.8125, 46.3750, 781800 12/22/00, 45.9375, 46.8125, 45.3750, 46.6250, 456000 12/26/00, 47.0000, 48.9375, 47.0000, 48.0000, 682000 12/27/00, 48.0625, 48.7500, 47.6875, 47.9375, 540200 12/28/00, 47.5000, 47.7500, 46.7500, 47.0625, 555700 12/29/00, 46.9375, 47.2500, 46.3750, 46.5000, 813400 01/02/01, 46.1250, 46.1250, 45.2500, 45.5625, 1197200 01/03/01, 45.5625, 46.6250, 43.5000, 43.7500, 1463900 01/04/01, 43.0000, 43.0625, 40.5000, 41.5625, 1898000 01/05/01, 41.5000, 42.4375, 40.7500, 40.8125, 1489500 01/08/01, 40.8125, 41.5625, 40.3125, 41.5000, 1262200 01/09/01, 41.5000, 42.2500, 41.1250, 42.2500, 857200 01/10/01, 42.1250, 42.7500, 41.3750, 41.6250, 1391700 01/11/01, 41.7500, 41.7500, 39.2500, 39.8125, 1553500 01/12/01, 39.6250, 40.5000, 39.3125, 40.5000, 1502100 01/16/01, 40.6250, 40.7500, 39.4375, 40.6875, 2228300 01/17/01, 40.6875, 41.4375, 40.1250, 40.6875, 1274800 01/18/01, 40.4375, 41.3125, 40.4375, 41.1875, 1283700 01/19/01, 40.8750, 42.0625, 40.0625, 41.2500, 1274700 01/22/01, 41.5625, 43.1875, 41.1875, 41.6250, 713600 01/23/01, 42.2500, 42.8125, 42.0625, 42.1250, 472800 01/24/01, 42.2500, 43.4375, 42.2500, 43.1250, 813800 01/25/01, 44.1250, 44.1875, 43.5000, 43.5625, 823500 01/26/01, 43.6875, 44.0625, 42.2500, 43.3750, 1162900 01/29/01, 43.3750, 44.7500, 43.3750, 43.8750, 565000 01/30/01, 43.9375, 44.1875, 43.4375, 43.9375, 747400 01/31/01, 43.9375, 43.9375, 43.0000, 43.2500, 1368800 02/01/01, 43.2500, 43.4375, 42.6875, 43.0000, 1069100 02/02/01, 43.0625, 43.8125, 43.0000, 43.3125, 474500 02/05/01, 43.5000, 44.1875, 43.5000, 44.0000, 591500 02/06/01, 44.0000, 44.6250, 44.0000, 44.5000, 2436100 02/07/01, 44.7500, 45.0625, 44.1875, 44.3750, 774800 02/08/01, 44.5625, 45.2500, 44.3750, 45.1875, 718800 02/09/01, 45.6250, 46.3125, 45.3750, 46.1250, 1059500 02/12/01, 46.2500, 46.5000, 45.0000, 45.5000, 785700 02/13/01, 45.5000, 46.1875, 44.7500, 45.5000, 691500 02/14/01, 45.5000, 45.8125, 44.8750, 45.3125, 644300 02/15/01, 45.2500, 45.4375, 44.8750, 45.3750, 551200 02/16/01, 45.8125, 46.5000, 45.8125, 46.2500, 904800 02/20/01, 46.0000, 47.1250, 46.0000, 47.0000, 637100 02/21/01, 47.0000, 47.9375, 46.8125, 46.9375, 684200 02/22/01, 47.2500, 47.9375, 46.9375, 47.5000, 828300 02/23/01, 47.6250, 47.9375, 46.0000, 47.1875, 962600 02/26/01, 47.1875, 48.1250, 46.8750, 47.2500, 885000 02/27/01, 47.0000, 47.6875, 47.0000, 47.5000, 652300 02/28/01, 48.0000, 48.0625, 47.0625, 47.5625, 776900 03/01/01, 47.6250, 48.0000, 47.3125, 47.5625, 651200 03/02/01, 47.5625, 47.9375, 46.6250, 47.1875, 1346900 03/05/01, 47.1875, 47.3750, 46.8750, 47.0625, 628200 03/06/01, 47.7500, 47.7500, 46.7500, 47.1875, 767900 03/07/01, 46.6875, 47.5000, 46.6250, 47.2500, 939600 03/08/01, 46.1250, 47.2500, 46.1250, 46.8125, 1211600 03/09/01, 46.8125, 46.8750, 46.0625, 46.6250, 1105900 03/12/01, 46.5625, 47.1250, 46.4375, 46.4375, 904800 03/13/01, 46.2500, 46.3125, 45.6875, 45.7500, 723000 03/14/01, 45.2500, 45.3125, 44.3750, 44.5625, 742000 03/15/01, 44.6250, 45.2500, 44.6250, 45.1250, 702200 03/16/01, 45.0000, 45.3750, 44.4375, 44.6875, 956500 03/19/01, 44.6875, 44.8750, 43.9375, 44.1875, 598200 03/20/01, 44.5000, 45.2500, 44.0625, 44.6250, 995300 03/21/01, 44.1250, 45.0000, 43.7500, 43.9375, 1664900 03/22/01, 43.9375, 44.1250, 41.4375, 42.0000, 1141600 03/23/01, 42.3125, 43.0000, 42.1250, 42.7500, 1068300 03/26/01, 43.6875, 44.3750, 43.5000, 44.2500, 688800 03/27/01, 44.2500, 45.1875, 44.2500, 44.8125, 861700 03/28/01, 44.8125, 45.4375, 44.3125, 45.1250, 842300 03/29/01, 45.1250, 45.7500, 44.1250, 45.7500, 906700 03/30/01, 46.0000, 47.0000, 46.0000, 47.0000, 1032900 04/02/01, 47.0000, 47.7500, 46.9375, 47.6250, 896200 04/03/01, 47.3750, 48.3750, 46.8750, 48.0000, 1578100 04/04/01, 47.5625, 48.1875, 47.3125, 47.6250, 1192300 04/05/01, 47.5000, 47.5625, 46.8750, 47.5625, 923300 04/06/01, 47.8750, 47.9375, 46.0000, 47.3125, 1478500 04/09/01, 47.4375, 49.0000, 47.4375, 48.6250, 1212800 04/10/01, 48.6250, 49.5000, 48.4375, 48.5625, 1277900 04/11/01, 48.1250, 48.6250, 47.8125, 48.1875, 856000 04/12/01, 48.0000, 48.5000, 47.5000, 48.0000, 856400 04/16/01, 48.1875, 48.7500, 47.8750, 48.6250, 758000 04/17/01, 48.6250, 49.8125, 48.3750, 49.6875, 658400 04/18/01, 49.9531, 49.9844, 49.0000, 49.9531, 1929200 04/19/01, 49.5156, 49.9688, 48.9063, 49.0156, 824300 04/20/01, 49.0156, 49.6563, 48.1250, 48.9375, 699100 04/23/01, 49.4063, 49.9063, 48.8438, 49.7500, 655900 04/24/01, 49.9844, 50.2344, 48.5000, 49.4531, 1076500 04/25/01, 49.4375, 49.5938, 48.9063, 49.2969, 752700 04/30/01, 49.9531, 49.9844, 49.0938, 49.3438, 726100 05/01/01, 49.2969, 49.6563, 49.2500, 49.4375, 659000 05/02/01, 49.0000, 49.1563, 47.9844, 48.0000, 958500 05/03/01, 48.0000, 48.2031, 47.0938, 47.4531, 1082100 05/04/01, 47.2813, 48.5469, 47.2031, 48.5469, 971500 05/07/01, 48.0938, 48.6406, 48.0938, 48.4063, 1054100 05/08/01, 48.0938, 48.0938, 47.2656, 47.3438, 1429400 05/09/01, 47.3438, 47.7500, 47.0625, 47.3750, 850400 05/10/01, 48.0000, 48.0000, 47.1563, 47.6563, 784800 05/11/01, 48.0000, 48.4063, 47.8125, 48.1875, 593700 05/14/01, 48.5000, 48.8594, 48.3906, 48.6250, 697500 05/15/01, 48.7500, 48.7500, 48.0156, 48.2031, 446300 05/16/01, 48.5938, 49.4063, 47.7500, 49.4063, 928800 05/17/01, 49.2969, 49.3438, 48.7813, 49.1875, 943400 05/18/01, 49.1563, 49.7500, 49.0313, 49.7500, 1109100 05/21/01, 49.9844, 50.3438, 49.4375, 50.3125, 887100 05/22/01, 50.4531, 50.7969, 50.0000, 50.0000, 858900 05/23/01, 50.3438, 51.0938, 50.0938, 50.9219, 949700 05/24/01, 50.9531, 51.2031, 50.5938, 51.1094, 795000 05/25/01, 50.7188, 50.9375, 50.2969, 50.4063, 929700 05/29/01, 50.2969, 50.2969, 49.5156, 49.9063, 721400 05/30/01, 49.9844, 50.6250, 49.6250, 49.7969, 810700 05/31/01, 49.7969, 50.4063, 48.8750, 50.2031, 953200 06/01/01, 50.4063, 50.4063, 49.0000, 49.0000, 1043400 06/04/01, 49.2969, 49.7031, 48.7969, 49.1250, 648200 06/05/01, 49.3438, 49.4375, 48.6875, 49.1094, 1056000 06/06/01, 49.1250, 49.1563, 47.7969, 47.9063, 961100 06/07/01, 48.1563, 48.2969, 47.4531, 47.7031, 1105900 06/08/01, 47.5000, 48.5000, 47.5000, 48.2656, 546300 06/11/01, 48.6563, 49.0313, 48.4219, 48.6406, 1066600 06/12/01, 48.4063, 48.9063, 48.0156, 48.4844, 698600 06/13/01, 48.5000, 48.7500, 47.1875, 47.2031, 847100 06/14/01, 47.2031, 47.2031, 45.7813, 45.8750, 863500 06/15/01, 46.2500, 47.3750, 46.0313, 46.8750, 1450400 06/18/01, 47.5000, 47.8438, 46.8594, 46.9063, 540900 06/19/01, 47.0938, 47.4531, 46.8438, 47.3750, 555200 06/20/01, 47.4531, 48.0469, 46.2969, 47.0156, 745500 06/21/01, 47.0156, 47.1563, 45.2031, 45.5156, 1161800 06/22/01, 45.6563, 46.2500, 45.2969, 46.0156, 642200 06/25/01, 46.1250, 46.5000, 45.5000, 45.5938, 553300 06/26/01, 45.4063, 46.2969, 45.0938, 45.9844, 761600 06/27/01, 45.9531, 46.5938, 45.8750, 46.3125, 1555500 06/28/01, 46.7969, 47.2031, 46.0938, 46.1875, 601700 06/29/01, 46.2969, 46.3438, 45.8125, 46.1719, 1042200 07/02/01, 46.1719, 47.0938, 46.0469, 46.9219, 1198100 07/03/01, 46.9844, 46.9844, 46.2500, 46.5625, 430400 07/05/01, 46.7500, 46.9844, 46.4063, 46.9844, 920900 07/06/01, 47.0938, 47.4063, 46.8438, 47.0938, 573100 07/09/01, 47.4531, 48.2500, 47.0938, 48.2500, 813700 07/10/01, 48.0469, 48.5469, 48.0156, 48.3906, 710100 07/11/01, 48.5000, 48.5938, 47.5781, 47.7656, 861100 07/12/01, 47.6563, 47.6563, 46.8750, 47.3750, 528800 07/13/01, 47.4063, 47.7656, 46.9531, 47.3438, 562900 07/16/01, 47.3906, 48.3438, 47.2031, 47.8750, 766400 07/17/01, 47.8750, 48.0000, 47.2188, 47.5156, 585300 07/18/01, 47.5000, 48.1250, 47.0000, 47.4219, 449200 07/19/01, 48.0000, 48.0000, 47.1563, 47.5156, 693300 07/20/01, 47.9531, 47.9531, 45.9531, 46.2969, 703600 07/23/01, 46.4531, 46.4688, 43.2969, 43.4063, 1473800 07/24/01, 43.4063, 47.9063, 41.5938, 42.0938, 1534400 07/25/01, 42.0938, 42.9063, 41.5000, 42.5781, 3295000 07/26/01, 42.9844, 43.4531, 42.5625, 43.2344, 2313500 07/27/01, 43.7500, 44.2031, 42.5938, 44.2031, 1055000 07/30/01, 44.2031, 44.8906, 43.1875, 44.7031, 1094500 07/31/01, 44.5000, 45.1875, 43.2500, 45.0000, 1611200 08/01/01, 45.0000, 45.2500, 44.3594, 45.0469, 574900 08/02/01, 45.7031, 46.1250, 45.0625, 45.9531, 708100 08/03/01, 45.9531, 46.3906, 45.2031, 46.2969, 588100 08/06/01, 45.6875, 46.6563, 44.6719, 44.9063, 751500 08/07/01, 44.9063, 45.7500, 44.7500, 45.5469, 3661400 08/08/01, 44.9375, 45.0469, 44.1250, 44.2500, 1236700 08/09/01, 44.3438, 45.0938, 44.0469, 44.8906, 456500 08/10/01, 44.7031, 45.3281, 44.4063, 45.2344, 453400 08/13/01, 45.0000, 45.2969, 44.6250, 44.6563, 329100 08/14/01, 44.7344, 45.0469, 44.3438, 44.6563, 538900 08/15/01, 44.4063, 44.7813, 43.7969, 44.1719, 482300 08/16/01, 44.0469, 45.5000, 43.9063, 45.2969, 620000 08/17/01, 45.0938, 45.4063, 44.7031, 45.0156, 485700 08/20/01, 45.0156, 45.3906, 45.0156, 45.3750, 251400 08/21/01, 44.8438, 45.7969, 44.8438, 45.0156, 457300 08/22/01, 45.1563, 45.2813, 44.7344, 44.7656, 981800 08/23/01, 44.8594, 45.5156, 44.7656, 45.3438, 580800 08/24/01, 45.3438, 45.8438, 45.0625, 45.4375, 393300 08/27/01, 45.4531, 45.9531, 45.4375, 45.8594, 486000 08/28/01, 46.0938, 46.7656, 45.9531, 46.4844, 1110400 08/29/01, 46.5313, 46.6250, 46.0938, 46.5156, 1074700 08/30/01, 46.5000, 46.9063, 45.8438, 45.8750, 687500 08/31/01, 45.8906, 46.2344, 45.7344, 45.7656, 761300 09/04/01, 45.8438, 46.7500, 45.7656, 46.5000, 642100 09/05/01, 46.5000, 46.7344, 46.3281, 46.5781, 1148200 09/06/01, 46.5000, 47.1406, 46.4531, 46.9531, 791900 09/07/01, 46.7969, 47.2031, 46.6563, 47.1094, 748800 09/10/01, 47.2031, 47.2031, 46.3438, 46.6719, 810800 09/17/01, 47.2031, 48.5000, 46.0000, 46.0625, 875600 09/18/01, 46.0625, 47.5938, 45.5469, 47.5000, 895000 09/19/01, 47.9063, 48.9063, 46.0469, 46.7500, 997300 09/20/01, 46.0469, 47.4063, 46.0156, 47.0469, 815400 09/21/01, 46.8594, 47.5000, 45.2500, 45.5938, 1497500 09/24/01, 45.6563, 45.7500, 44.6563, 44.8438, 887000 09/25/01, 45.5000, 45.5000, 43.8438, 44.2344, 1106500 09/26/01, 43.7500, 44.1719, 42.4844, 44.0938, 910300 09/27/01, 43.9531, 43.9844, 43.0000, 43.8438, 1084000 09/28/01, 43.8438, 43.8438, 42.7969, 43.2344, 1777900 10/01/01, 43.0938, 43.9063, 42.7031, 43.8438, 1496100 10/02/01, 43.9531, 45.2031, 43.8594, 45.1094, 849300 10/03/01, 45.2500, 45.8438, 45.0938, 45.7656, 795600 10/04/01, 46.0938, 46.5000, 45.0000, 46.2500, 657300 10/05/01, 46.2500, 46.9531, 45.9531, 46.7500, 846900 10/08/01, 46.2500, 46.3125, 45.7344, 45.8750, 1077700 10/09/01, 45.9063, 45.9063, 44.6563, 44.8438, 1209200 10/10/01, 44.5938, 44.5938, 44.0000, 44.3750, 891900 10/11/01, 44.1563, 44.5938, 43.9063, 44.0625, 898400 10/12/01, 44.0000, 44.2969, 43.5000, 44.0781, 923000 10/15/01, 44.1563, 44.2031, 43.6563, 43.9531, 526700 10/16/01, 44.0469, 44.5938, 44.0000, 44.4531, 469700 10/17/01, 44.5156, 45.0000, 44.3438, 44.4844, 481900 10/18/01, 44.6875, 44.6875, 43.2031, 43.2500, 559500 10/19/01, 43.2656, 44.3438, 43.0000, 44.1875, 706500 10/22/01, 44.1563, 44.2031, 43.2031, 43.7969, 504400 10/23/01, 43.5938, 43.5938, 42.6875, 43.1406, 1051100 10/24/01, 43.1875, 43.5625, 42.1719, 42.5938, 1415200 10/25/01, 42.2656, 43.7031, 42.2500, 43.4375, 958000 10/26/01, 43.3750, 43.3906, 42.2500, 42.8281, 1160700 10/29/01, 43.0000, 43.0000, 42.4063, 42.8438, 953500 10/30/01, 42.9531, 42.9531, 41.8438, 42.2344, 1192500 10/31/01, 42.2969, 42.4375, 41.8125, 41.9063, 956000 11/01/01, 42.2031, 42.5000, 41.5938, 42.4844, 1212000 11/02/01, 42.2969, 42.3281, 41.5469, 42.2969, 898300 11/05/01, 42.5000, 43.7656, 42.4844, 43.7656, 1095200 11/06/01, 44.0000, 44.2344, 43.3438, 44.0469, 3243300 11/07/01, 44.0469, 44.0469, 43.5000, 43.7500, 4612700 11/08/01, 43.7500, 44.6875, 43.5938, 44.4531, 875700 11/09/01, 44.2969, 44.8438, 43.8750, 44.5469, 659900 11/12/01, 44.4063, 44.4375, 43.7500, 44.1563, 664600 11/13/01, 44.7031, 44.7031, 43.8750, 44.4844, 779500 11/14/01, 44.4531, 44.4531, 43.4531, 43.5156, 956300 11/15/01, 43.7344, 43.8281, 42.0156, 42.9531, 1456800 11/16/01, 43.0000, 43.0781, 42.7656, 43.0000, 1265600 11/19/01, 42.8438, 42.9375, 41.7500, 41.9531, 1069500 11/20/01, 41.9375, 42.8750, 41.9375, 42.7813, 1033900 11/21/01, 42.6250, 42.6250, 41.6563, 42.1250, 743200 11/23/01, 42.0000, 42.4375, 41.8125, 42.3906, 249400 11/26/01, 42.5000, 42.5000, 42.0156, 42.2031, 666200 11/27/01, 42.5469, 42.7344, 41.8750, 42.4688, 969800 11/28/01, 42.4688, 42.4688, 40.4063, 40.4375, 2080600 11/29/01, 40.5938, 40.7969, 39.7031, 40.5781, 2831500 11/30/01, 41.2500, 41.7969, 40.8594, 41.2500, 1741000 12/03/01, 41.4063, 41.8906, 41.0156, 41.5000, 1313800 12/04/01, 41.4063, 42.1250, 41.0469, 42.0156, 754200 12/05/01, 42.5938, 42.7969, 42.3125, 42.4375, 1727200 12/06/01, 42.3281, 42.3281, 41.5938, 41.5938, 812200 12/07/01, 42.0000, 44.0000, 41.9063, 42.8594, 1046800 12/10/01, 42.8594, 42.8594, 42.0469, 42.1563, 925200 12/11/01, 42.2031, 42.3125, 41.4375, 41.7031, 1093600 12/12/01, 41.7031, 41.7031, 40.7031, 41.5469, 1890200 12/13/01, 41.6563, 42.3594, 41.4531, 41.8438, 1074400 12/14/01, 41.2500, 42.0000, 41.0000, 41.5000, 765600 12/17/01, 41.5156, 41.8594, 41.0938, 41.5469, 863200 12/18/01, 41.5313, 42.1563, 41.1250, 42.1563, 1046100 12/19/01, 41.1563, 43.4688, 40.9531, 43.4219, 2016500 12/20/01, 43.0938, 43.2188, 42.0000, 42.5781, 2643300 12/21/01, 42.5938, 42.6875, 41.7969, 42.2656, 1789100 12/24/01, 42.4063, 43.1094, 42.3906, 43.0000, 423800 12/26/01, 43.0000, 43.4375, 43.0000, 43.0938, 749700 12/27/01, 43.0156, 43.3125, 42.9531, 43.2031, 906100 12/28/01, 43.4063, 43.4688, 42.8125, 43.2813, 676800 12/31/01, 43.3438, 43.8594, 43.2031, 43.5313, 1040500 01/02/02, 43.2969, 43.9688, 42.5000, 43.9531, 789300 01/03/02, 43.8438, 43.9375, 43.2656, 43.6406, 846900 01/04/02, 43.6406, 43.6406, 42.9219, 43.2656, 820000 01/07/02, 43.9531, 43.9531, 43.0469, 43.9531, 1027200 01/08/02, 43.9531, 44.1563, 43.4063, 43.8438, 1131000 01/09/02, 43.8125, 44.2344, 43.6406, 43.8750, 807100 01/10/02, 43.8281, 44.4063, 43.6563, 44.2656, 938100 01/11/02, 44.2656, 44.3438, 43.8438, 43.8750, 1065900 01/14/02, 44.0000, 44.5000, 43.9375, 44.4844, 722900 01/15/02, 44.5781, 44.6094, 44.0156, 44.5625, 1101700 01/16/02, 44.5625, 44.5938, 44.2031, 44.3438, 707000 01/17/02, 44.2969, 44.2969, 43.0469, 43.4375, 1428000 01/18/02, 43.2344, 43.5000, 42.8594, 43.0000, 917800 01/22/02, 42.7969, 42.7969, 42.0469, 42.1094, 1422100 01/23/02, 42.0000, 42.0156, 41.5938, 41.9531, 1205700 01/24/02, 42.0938, 42.1563, 41.2969, 41.4688, 1024400 01/25/02, 41.4688, 41.5938, 41.1563, 41.5469, 1226200 01/28/02, 41.7031, 41.9531, 41.3438, 41.8906, 679600 01/29/02, 42.4063, 42.4063, 41.0625, 41.1406, 1067100 01/30/02, 41.2031, 41.3125, 40.3125, 41.2188, 1292100 01/31/02, 41.4063, 41.9063, 41.0000, 41.7344, 946800 02/01/02, 41.7969, 42.1875, 41.4688, 41.8125, 1196200 02/04/02, 42.0000, 42.0000, 41.4531, 41.5938, 956800 02/05/02, 41.5938, 41.7813, 41.2813, 41.4063, 2607800 02/06/02, 40.9063, 41.1719, 40.0000, 40.4219, 1181700 02/07/02, 40.4219, 40.5781, 40.0000, 40.0000, 1643400 02/08/02, 40.2031, 40.5156, 39.8125, 40.3125, 727700 02/11/02, 40.4063, 41.0469, 39.7031, 41.0156, 685900 02/12/02, 40.9375, 42.4531, 40.7969, 41.5156, 1457300 02/13/02, 42.0000, 42.1406, 41.3125, 41.9844, 799600 02/14/02, 42.0000, 42.2031, 41.7969, 42.0313, 676400 02/15/02, 41.7969, 42.2031, 41.7500, 42.0781, 1028200 02/19/02, 42.0938, 42.0938, 41.6250, 41.7656, 796000 02/20/02, 41.5625, 41.9063, 40.9844, 41.5938, 727400 02/21/02, 41.2656, 41.9531, 41.2656, 41.4531, 906900 02/22/02, 41.2969, 42.0781, 41.0313, 41.9375, 1032600 02/25/02, 42.3750, 42.6875, 42.0000, 42.6094, 1367700 02/26/02, 42.8750, 43.0938, 42.6563, 42.9063, 1716100 02/27/02, 43.0938, 43.7500, 42.9219, 43.4375, 1146600 02/28/02, 43.4531, 43.8594, 43.4063, 43.8438, 1051000 03/01/02, 43.8438, 44.1250, 43.6719, 44.1250, 1004800 03/04/02, 44.2500, 45.0000, 44.0313, 44.2656, 1251500 03/05/02, 44.3438, 44.9063, 44.0938, 44.7500, 995200 03/06/02, 44.9063, 45.2969, 44.4375, 45.2500, 853900 03/07/02, 45.2344, 45.4531, 45.0313, 45.3125, 1409100 03/08/02, 45.5000, 45.5938, 45.0625, 45.3906, 828100 03/11/02, 45.3906, 45.4063, 44.7969, 44.9688, 1130800 03/12/02, 44.7188, 45.2344, 44.6094, 44.7969, 793200 03/13/02, 44.7969, 45.2969, 44.5469, 44.9531, 853400 03/14/02, 44.9531, 45.0781, 44.6563, 44.9375, 1347900 03/15/02, 44.9375, 45.1406, 44.5938, 44.7656, 1046000 03/18/02, 44.5938, 45.0781, 44.1875, 45.0156, 811500 03/19/02, 45.1563, 45.5781, 45.1563, 45.1875, 603800 03/20/02, 45.2344, 45.5625, 44.6250, 45.2969, 506300 03/21/02, 45.2031, 46.4375, 45.2031, 46.3438, 884100 03/22/02, 46.4063, 47.0781, 46.0938, 46.1563, 829800 03/25/02, 45.9063, 46.3750, 45.5781, 45.9531, 830400 03/26/02, 45.8594, 46.0000, 45.1563, 45.2656, 1007000 03/27/02, 45.3125, 46.2500, 45.0938, 46.0000, 778500 03/28/02, 45.7969, 46.7813, 45.6719, 46.0938, 677400 04/01/02, 46.0938, 46.0938, 45.5469, 45.6719, 656800 04/02/02, 45.3438, 46.2031, 45.3125, 46.2031, 796700 04/03/02, 46.0469, 46.2344, 45.5938, 46.1875, 731600 04/04/02, 46.1875, 47.2344, 46.0469, 47.1563, 1410500 04/05/02, 47.2500, 47.6563, 46.7656, 46.8125, 923200 04/08/02, 46.8125, 47.2500, 46.6719, 47.1250, 598800 04/09/02, 47.4375, 47.4844, 46.9063, 47.3750, 1019300 04/10/02, 47.2031, 48.1406, 47.1250, 48.0625, 828100 04/11/02, 48.1563, 48.7969, 47.7969, 47.9063, 1153100 04/12/02, 47.9063, 47.9844, 47.5156, 47.8906, 895500 04/15/02, 47.9063, 47.9063, 47.2031, 47.2813, 969400 04/16/02, 47.2500, 47.7656, 47.2344, 47.7031, 1250900 04/17/02, 47.8438, 47.9219, 47.5781, 47.8438, 2453900 04/18/02, 47.8750, 47.9375, 47.5000, 47.8750, 899700 04/19/02, 47.9531, 47.9531, 47.5625, 47.8750, 652200 04/22/02, 48.0000, 48.2500, 47.8125, 47.9844, 643200 04/23/02, 47.9063, 48.3438, 47.7969, 48.0313, 1119600 04/24/02, 48.1719, 48.4531, 47.5938, 47.6875, 790600 04/25/02, 47.2969, 47.3594, 46.2969, 46.2969, 1417800 04/26/02, 46.0938, 46.1875, 45.5000, 45.9688, 785700 04/29/02, 46.1563, 46.1563, 45.4375, 45.8281, 723000 04/30/02, 45.7500, 46.0469, 45.5938, 45.7969, 1130200 05/01/02, 45.8438, 45.8438, 45.5000, 45.6875, 1025000 05/02/02, 45.5469, 45.8125, 45.3281, 45.7344, 1334100 05/03/02, 45.7031, 45.9375, 45.3281, 45.8594, 1390200 05/06/02, 46.0000, 46.5625, 45.8906, 46.3125, 1041900 05/07/02, 46.5000, 46.7969, 46.3125, 46.3594, 1308900 05/08/02, 45.8438, 46.0156, 45.3438, 45.9531, 1211600 05/09/02, 45.8438, 46.2188, 45.6563, 45.8125, 1161900 05/10/02, 45.9063, 46.3125, 44.8750, 45.0625, 793900 05/13/02, 45.3125, 45.5469, 44.4688, 45.1875, 1190900 05/14/02, 45.0938, 45.7969, 44.7500, 45.7031, 972200 05/15/02, 45.6094, 45.7031, 44.7969, 44.8594, 794500 05/16/02, 44.7031, 44.8125, 43.5469, 43.7969, 1489200 05/17/02, 43.7031, 43.7031, 41.8438, 42.9531, 3053900 05/20/02, 42.9063, 44.0938, 42.8906, 43.9844, 1303400 05/21/02, 44.0000, 44.5938, 43.7969, 44.0938, 680600 05/22/02, 44.3438, 45.2344, 44.3125, 45.0781, 1383800 05/23/02, 45.2969, 45.4375, 44.5000, 45.0938, 1248600 05/24/02, 45.3906, 45.4531, 44.5156, 44.8750, 896200 05/28/02, 44.7500, 45.1563, 44.6406, 45.0000, 1077600 05/29/02, 44.6563, 44.7969, 43.7656, 43.9844, 1878300 05/30/02, 43.9063, 43.9531, 43.2656, 43.3438, 1987800 05/31/02, 42.7500, 42.8438, 42.1563, 42.7344, 2472700 06/03/02, 42.8281, 42.8438, 41.2031, 41.2969, 1984900 06/04/02, 41.2969, 42.5000, 41.2969, 41.7813, 2148900 06/05/02, 41.7031, 41.7031, 40.8750, 40.9063, 3581800 06/06/02, 40.8438, 41.8438, 40.3125, 40.3125, 9758600 06/07/02, 40.3125, 40.6250, 39.2969, 40.1875, 3797400 06/10/02, 40.4063, 41.0625, 40.2813, 40.9531, 2042000 06/11/02, 41.3750, 41.4063, 40.7969, 40.9219, 2007500 06/12/02, 41.0000, 41.3750, 40.9063, 41.0625, 1594400 06/13/02, 41.2813, 42.2500, 40.9688, 41.0469, 3228000 06/14/02, 41.0469, 41.4219, 40.3125, 41.1719, 1371800 06/17/02, 41.3750, 41.7031, 40.8438, 41.6250, 1368800 06/18/02, 41.7500, 42.6563, 41.6563, 42.1875, 1879900 06/19/02, 42.1875, 42.5156, 41.6563, 41.8281, 1573100 06/20/02, 41.8281, 42.0156, 40.4375, 40.5469, 3034600 06/21/02, 40.2969, 41.3438, 40.0000, 41.1563, 2894100 06/24/02, 41.1250, 41.2500, 40.5156, 40.9063, 1604900 06/25/02, 40.9063, 41.3438, 40.5156, 40.5156, 1269400 06/26/02, 40.0156, 40.3750, 39.7500, 40.0469, 1810600 06/27/02, 40.0625, 40.4375, 39.0000, 39.5938, 2121000 06/28/02, 39.5938, 40.2500, 39.5469, 40.0156, 1632400 07/01/02, 40.0000, 40.3750, 39.5156, 39.5938, 1530700 07/02/02, 39.3438, 39.3594, 38.2031, 38.4844, 2412300 07/03/02, 38.4844, 38.9063, 37.9688, 38.2344, 1679800 07/05/02, 38.2344, 39.0000, 37.7500, 38.8750, 590900 07/08/02, 38.9531, 39.1094, 38.5000, 38.7344, 1198000 07/09/02, 38.9063, 38.9844, 36.9531, 36.9531, 1895300 07/10/02, 37.2031, 37.4063, 34.5469, 35.2656, 3610600 07/11/02, 35.2500, 37.3125, 35.0000, 37.0469, 2649600 07/12/02, 37.1250, 37.1563, 35.1875, 35.5156, 2288800 07/15/02, 35.0000, 36.6875, 33.0156, 36.5156, 4168500 07/16/02, 36.5156, 36.7969, 35.5000, 35.5625, 1985700 07/17/02, 36.0938, 36.4219, 34.3438, 34.4531, 2669800 07/18/02, 33.0000, 33.0156, 31.2969, 31.3125, 5861800 07/19/02, 30.2031, 30.4531, 28.1563, 28.2969, 6864800 07/22/02, 28.0000, 28.0938, 26.0000, 26.0156, 5578000 07/23/02, 26.2500, 26.7969, 22.7344, 23.5156, 7094800 07/24/02, 23.5000, 26.5156, 23.3750, 26.3125, 5023200 07/25/02, 27.4063, 29.8438, 26.7969, 29.5000, 4751400 07/26/02, 30.7500, 30.7500, 29.0156, 29.2969, 4170400 07/29/02, 30.0000, 30.7656, 29.5156, 30.6719, 2934300 07/30/02, 30.8281, 33.6250, 30.6719, 33.3594, 3362000 07/31/02, 33.5469, 34.5156, 31.7500, 32.9063, 3463300 08/01/02, 33.0000, 33.6250, 31.9063, 32.4063, 2754400 08/02/02, 32.2500, 32.2656, 30.5469, 31.0625, 2489600 08/05/02, 31.2500, 32.0000, 30.8906, 31.2031, 2487300 08/06/02, 32.0000, 32.4531, 31.5469, 32.2031, 3471800 08/07/02, 32.0469, 32.1563, 31.0938, 31.5938, 2104300 08/08/02, 31.6563, 32.1094, 30.7031, 32.0313, 1831300 08/09/02, 32.0000, 32.7656, 31.5938, 32.6406, 1762300 08/12/02, 32.2969, 33.0469, 32.0156, 33.0000, 1416700 08/13/02, 32.8906, 32.9844, 31.9063, 32.0000, 1393000 08/14/02, 32.2188, 32.9844, 31.8125, 32.9063, 1374700 08/15/02, 33.0000, 33.4375, 32.3438, 32.7031, 970500 08/16/02, 32.5469, 32.5469, 31.9063, 32.1406, 1560900 08/19/02, 32.0469, 32.6250, 31.9531, 32.4844, 1152800 08/20/02, 32.6563, 33.5938, 32.5625, 33.2813, 1270600 08/21/02, 33.9063, 34.6875, 33.4531, 34.3750, 1584100 08/22/02, 34.5000, 35.9688, 34.5000, 35.7656, 1702100 08/23/02, 35.7656, 35.7656, 34.7656, 35.1719, 1447600 08/26/02, 35.2031, 36.3594, 35.2031, 36.3594, 1590200 08/27/02, 36.4063, 36.7969, 36.2031, 36.4219, 2492500 08/28/02, 36.3281, 36.5938, 35.8750, 36.2813, 1889500 08/29/02, 36.0938, 36.1094, 34.6875, 34.9375, 1897700 08/30/02, 34.0000, 34.7500, 33.0469, 34.0938, 2788800 09/03/02, 33.2500, 33.6563, 32.1875, 32.3750, 2469000 09/04/02, 32.3438, 32.4531, 31.7500, 32.0156, 2613900 09/05/02, 31.7969, 32.8906, 31.5000, 32.7813, 1807900 09/06/02, 33.0938, 33.2500, 32.5156, 32.8281, 1681600 09/09/02, 32.7031, 32.7031, 32.1094, 32.3750, 1759400 09/10/02, 32.2969, 32.2969, 30.4063, 30.7500, 3638400 09/11/02, 30.7500, 31.0000, 29.7969, 30.0000, 3175100 09/12/02, 30.0000, 30.0469, 29.0000, 29.2656, 2699500 09/13/02, 28.9531, 29.7188, 28.5469, 29.4063, 2703700 09/16/02, 28.7500, 29.4219, 28.6094, 29.3906, 2096000 09/17/02, 29.3906, 29.7031, 27.7500, 28.0000, 3071900 09/18/02, 28.0000, 29.8438, 27.8594, 29.4531, 3629600 09/19/02, 29.0938, 30.0000, 28.9688, 29.2500, 2738400 09/20/02, 28.0469, 28.1875, 27.0938, 27.8750, 5017600 09/23/02, 27.2500, 27.6563, 25.8906, 26.6250, 4442600 09/24/02, 25.7500, 26.8125, 25.5625, 26.5938, 3791600 09/25/02, 26.9375, 28.1250, 26.5938, 27.0625, 3255300 09/26/02, 27.7031, 29.0156, 27.5625, 28.9063, 2510200 09/27/02, 28.8281, 29.3438, 28.4531, 28.6094, 2662600 09/30/02, 28.3750, 29.0469, 27.7656, 28.5156, 1860700 10/01/02, 28.6719, 29.9844, 28.0469, 29.9844, 2738500