"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 13.1719, 13.3750, 12.9219, 13.3750, 1436000 01/04/00, 13.2969, 13.3281, 12.5781, 12.7031, 1609500 01/05/00, 12.6719, 13.5781, 12.5469, 13.3750, 838400 01/06/00, 13.7500, 13.9219, 13.2969, 13.6250, 852500 01/07/00, 13.7500, 13.8281, 13.2031, 13.3281, 1468700 01/10/00, 13.4219, 13.8750, 13.2500, 13.6250, 702600 01/11/00, 13.7500, 13.7969, 12.5781, 12.6719, 926000 01/12/00, 12.6719, 12.8750, 12.2500, 12.5781, 1205000 01/13/00, 12.6719, 13.5000, 12.5000, 13.4531, 1182500 01/14/00, 13.5781, 14.0781, 13.5000, 13.6250, 646800 01/18/00, 14.5000, 15.5000, 14.2500, 14.9219, 1864500 01/19/00, 15.3281, 17.0000, 14.7969, 17.0000, 1828400 01/20/00, 17.0781, 17.1250, 15.7969, 15.9219, 1944200 01/21/00, 16.0781, 16.2500, 15.4531, 15.5000, 1263900 01/24/00, 15.7969, 15.9219, 14.6719, 14.6719, 1936500 01/25/00, 14.7969, 15.0000, 13.0781, 13.5469, 4112400 01/26/00, 13.7500, 14.7969, 13.6719, 14.4531, 1674200 01/27/00, 14.4531, 14.6719, 14.2031, 14.2969, 681200 01/28/00, 14.3281, 14.5781, 13.8281, 14.2031, 2173500 01/31/00, 14.1719, 14.4219, 13.8281, 14.4219, 1352900 02/01/00, 14.5000, 16.2500, 14.4531, 16.1250, 1652000 02/02/00, 16.0469, 16.0781, 15.5000, 15.8281, 967700 02/03/00, 15.8281, 16.7500, 15.3281, 15.9219, 1902800 02/04/00, 16.0469, 16.9219, 16.0000, 16.1719, 1896200 02/07/00, 16.4531, 16.7500, 16.1719, 16.6719, 598200 02/08/00, 16.7500, 16.7500, 15.8750, 16.0000, 942000 02/09/00, 15.9531, 16.1250, 15.1719, 15.2969, 654000 02/10/00, 15.3281, 15.9219, 14.7500, 15.9219, 477300 02/11/00, 15.4531, 15.8281, 15.1719, 15.1719, 382800 02/14/00, 15.1250, 15.6250, 14.5781, 15.5469, 268200 02/15/00, 15.3750, 16.2500, 14.7031, 16.0469, 708600 02/16/00, 15.8750, 15.9219, 15.3281, 15.5469, 477500 02/17/00, 15.7031, 16.1250, 15.2031, 16.0781, 798200 02/18/00, 16.0781, 16.2969, 15.7969, 15.8281, 589100 02/22/00, 15.8750, 15.9219, 14.7031, 14.9219, 1183800 02/23/00, 14.9219, 15.0000, 14.5781, 15.0000, 828900 02/24/00, 15.0000, 15.8281, 15.0000, 15.8281, 694200 02/25/00, 15.8750, 16.1250, 14.6719, 14.7500, 716700 02/28/00, 14.7969, 16.0000, 14.7500, 15.2500, 474800 02/29/00, 15.4219, 15.5000, 15.1250, 15.2031, 494100 03/01/00, 15.4219, 15.5000, 14.7031, 15.1719, 1131900 03/02/00, 15.0781, 16.0000, 15.0469, 15.6250, 997100 03/03/00, 15.7969, 16.0000, 15.6719, 15.7969, 950300 03/06/00, 15.8281, 15.8750, 15.5000, 15.6250, 209300 03/07/00, 15.6250, 15.7031, 14.5781, 14.8750, 1394100 03/08/00, 14.9531, 14.9531, 13.6719, 14.2500, 1354100 03/09/00, 14.3281, 14.8281, 14.1250, 14.5781, 418100 03/10/00, 14.7031, 15.1719, 14.5781, 14.8750, 349400 03/13/00, 14.4219, 14.5469, 13.5000, 13.5000, 963200 03/14/00, 13.7031, 14.0000, 13.1719, 13.2500, 2152200 03/15/00, 13.4219, 18.1719, 13.2500, 16.1250, 3315000 03/16/00, 16.1719, 17.1719, 14.5781, 16.7969, 1231400 03/17/00, 16.7500, 16.7500, 15.9219, 16.5781, 1161600 03/20/00, 16.6250, 16.6250, 15.3281, 15.3750, 167700 03/21/00, 14.7500, 16.9219, 14.5781, 16.3750, 459300 03/22/00, 16.2969, 16.9219, 16.1719, 16.4531, 660000 03/23/00, 16.3281, 17.0000, 16.2500, 16.6250, 884300 03/24/00, 16.5000, 16.8281, 14.7500, 15.7500, 519900 03/27/00, 16.0469, 16.7500, 15.8281, 16.3281, 328700 03/28/00, 16.4531, 18.5469, 16.4219, 17.5469, 2855400 03/29/00, 17.6719, 19.0781, 17.6719, 18.9219, 1506200 03/30/00, 18.8281, 19.4219, 17.6250, 17.7969, 2147000 03/31/00, 18.1250, 18.8750, 17.7031, 18.7969, 1626500 04/03/00, 18.8750, 19.3281, 18.5000, 18.7969, 936300 04/04/00, 18.8750, 19.1719, 17.3281, 17.7969, 840300 04/05/00, 17.6719, 18.2500, 17.0469, 17.7500, 697200 04/06/00, 17.9531, 18.2031, 17.7500, 17.9531, 387900 04/07/00, 18.0781, 18.1719, 17.7500, 18.0469, 338900 04/10/00, 18.0781, 19.0781, 17.7500, 17.7500, 556400 04/11/00, 17.7031, 18.5781, 16.6719, 17.9219, 414600 04/12/00, 18.0000, 18.4531, 17.8750, 17.9219, 468300 04/13/00, 17.9219, 18.1719, 17.5469, 17.7500, 437100 04/14/00, 17.3281, 17.5000, 15.3281, 15.5000, 1142600 04/17/00, 15.3750, 17.2500, 15.3750, 17.0000, 1020500 04/18/00, 16.9219, 17.4531, 16.5000, 17.0000, 326100 04/19/00, 16.7031, 16.9531, 16.2500, 16.7500, 284000 04/20/00, 16.9219, 16.9531, 15.9219, 16.3750, 748400 04/24/00, 16.5000, 16.9219, 16.0469, 16.4531, 113300 04/25/00, 16.7500, 18.3281, 16.5000, 18.3281, 274500 04/26/00, 18.4219, 18.8281, 17.5781, 17.7969, 587600 04/27/00, 17.7500, 18.7500, 17.5469, 18.7500, 481500 04/28/00, 18.5781, 19.3750, 18.5000, 19.3281, 573000 05/01/00, 19.3281, 20.0781, 18.8281, 19.6719, 898800 05/02/00, 19.6250, 19.6719, 18.6250, 18.7031, 366200 05/03/00, 18.6719, 18.6719, 17.5781, 18.2500, 444800 05/04/00, 18.0469, 18.9219, 18.0000, 18.7031, 369900 05/05/00, 18.6719, 19.5781, 18.5000, 18.5781, 440600 05/08/00, 18.5000, 18.7969, 18.2500, 18.2500, 404600 05/09/00, 18.4219, 18.6719, 17.6250, 18.5000, 488700 05/10/00, 18.3281, 18.9219, 17.7969, 18.0469, 381200 05/11/00, 18.2969, 18.3281, 17.6250, 17.6719, 473100 05/12/00, 17.9531, 18.0000, 17.5469, 17.7969, 262800 05/15/00, 17.7969, 18.3750, 17.5469, 18.3750, 462300 05/16/00, 18.4531, 20.1250, 18.4531, 20.0000, 1027500 05/17/00, 19.8750, 20.0000, 19.0469, 19.3750, 663000 05/18/00, 19.3281, 19.6250, 19.0781, 19.1250, 530100 05/19/00, 18.7031, 19.0469, 18.4531, 18.9219, 376100 05/22/00, 18.8281, 18.8750, 17.1719, 18.6719, 299100 05/23/00, 18.5781, 19.0781, 17.9219, 17.9219, 657200 05/24/00, 17.9531, 18.6719, 17.3750, 18.5469, 1209500 05/25/00, 18.5781, 18.7969, 18.0000, 18.3750, 425900 05/26/00, 18.3281, 18.5781, 17.5000, 17.9531, 620900 05/30/00, 18.2500, 20.0000, 18.2500, 19.9531, 725000 05/31/00, 19.8750, 19.9531, 19.3281, 19.3750, 683400 06/01/00, 19.6250, 21.0000, 19.3281, 20.8750, 1328400 06/02/00, 21.5000, 22.2031, 21.2500, 21.3750, 1302000 06/05/00, 21.3750, 21.4219, 21.0000, 21.2969, 894500 06/06/00, 21.2031, 21.2031, 20.3281, 20.3281, 564200 06/07/00, 20.3750, 20.6250, 18.9531, 20.0781, 622100 06/08/00, 20.0781, 20.5781, 19.7031, 20.0469, 348600 06/09/00, 20.0000, 20.2969, 19.8281, 20.2969, 173900 06/12/00, 20.4219, 20.6719, 19.6719, 19.6719, 281400 06/13/00, 19.7500, 20.3281, 19.6719, 20.1719, 314900 06/14/00, 20.2031, 20.3281, 19.8281, 20.0000, 350700 06/15/00, 20.1719, 20.1719, 19.5781, 19.9219, 507800 06/16/00, 19.8281, 20.1719, 19.5000, 19.7031, 841700 06/19/00, 19.8750, 20.0000, 19.3750, 19.8750, 288500 06/20/00, 19.8750, 19.8750, 19.2500, 19.7500, 367700 06/21/00, 19.5000, 19.5781, 19.1250, 19.3281, 449300 06/22/00, 19.3750, 19.3750, 18.2500, 18.2969, 1000200 06/23/00, 18.3750, 18.9531, 17.7500, 18.4531, 458300 06/26/00, 18.5000, 19.6719, 18.3750, 19.4531, 347700 06/27/00, 19.5781, 19.8281, 18.2031, 18.2500, 914100 06/28/00, 18.6719, 19.2969, 18.5000, 19.0469, 447600 06/29/00, 18.8281, 19.2500, 18.6719, 19.0781, 1271100 06/30/00, 19.2500, 19.5469, 18.5469, 18.6719, 1024100 07/03/00, 18.8281, 19.7969, 18.7500, 19.4531, 168800 07/05/00, 19.4219, 20.2969, 19.3281, 20.1250, 921500 07/06/00, 20.0781, 21.0781, 20.0781, 20.9531, 955700 07/07/00, 20.9531, 21.9219, 20.8750, 21.4219, 1117400 07/10/00, 21.4531, 22.0000, 21.1719, 21.6250, 1142700 07/11/00, 21.6719, 22.0000, 21.0000, 21.4219, 870000 07/12/00, 21.5469, 21.5469, 20.5469, 20.5781, 465300 07/13/00, 20.4219, 21.4219, 20.3281, 21.1719, 545900 07/14/00, 21.1250, 21.7500, 20.9219, 21.5000, 551900 07/17/00, 21.5781, 21.9531, 21.1719, 21.5469, 504300 07/18/00, 21.3750, 21.4219, 20.7031, 21.0000, 576800 07/19/00, 21.2031, 22.1719, 21.0000, 21.5781, 749000 07/20/00, 21.6250, 23.3281, 21.6250, 22.6719, 1536300 07/21/00, 22.5469, 22.6719, 20.8281, 21.1250, 907700 07/24/00, 21.2031, 21.3281, 21.0469, 21.1250, 305000 07/25/00, 21.1719, 22.1250, 21.0000, 21.7500, 424800 07/26/00, 21.7500, 22.5000, 21.7500, 22.3281, 445800 07/27/00, 22.3750, 25.6719, 22.1719, 24.8750, 1766400 07/28/00, 24.1719, 24.1719, 21.2500, 22.0781, 892200 07/31/00, 22.0000, 24.9219, 21.8281, 24.4531, 1203300 08/01/00, 24.4531, 24.7500, 22.7031, 22.9219, 408800 08/02/00, 23.1719, 26.1719, 23.1719, 25.2500, 1032900 08/03/00, 24.6719, 25.8750, 24.4219, 24.8281, 1472900 08/04/00, 24.8281, 26.6250, 24.7500, 26.6250, 3112700 08/07/00, 26.7031, 28.4219, 26.5781, 27.3281, 1816500 08/08/00, 27.3281, 27.4219, 26.5781, 26.6719, 1341900 08/09/00, 26.6719, 26.9219, 24.0000, 24.9219, 1065900 08/10/00, 24.8281, 25.1719, 24.4531, 24.4531, 1181000 08/11/00, 24.2969, 24.3281, 22.6719, 24.0000, 1687700 08/14/00, 23.8750, 25.6250, 23.7969, 25.2969, 806400 08/15/00, 25.3281, 25.9219, 25.2969, 25.3281, 313700 08/16/00, 25.3281, 26.0000, 24.1719, 24.6250, 326400 08/17/00, 24.2500, 25.4219, 24.1719, 25.4219, 315800 08/18/00, 25.4219, 26.3750, 24.7500, 25.9219, 541700 08/21/00, 26.0781, 26.8281, 26.0781, 26.7969, 750500 08/22/00, 26.9219, 27.3281, 26.7031, 27.1250, 1043900 08/23/00, 26.5781, 26.9219, 26.2500, 26.6250, 1058900 08/24/00, 26.7031, 26.7031, 26.4219, 26.7031, 559100 08/25/00, 26.7500, 26.7500, 25.9219, 26.1719, 476700 08/28/00, 26.3750, 27.7031, 26.3750, 26.5000, 524000 08/29/00, 26.5000, 26.9219, 25.8281, 26.8281, 355200 08/30/00, 26.8750, 27.7969, 26.4531, 27.7031, 204300 08/31/00, 27.7031, 28.3750, 27.1719, 27.2031, 865500 09/01/00, 27.4531, 28.2500, 27.4531, 28.2031, 288900 09/05/00, 28.3281, 29.8281, 28.3281, 28.5781, 578400 09/06/00, 28.5000, 29.5000, 28.2969, 28.2969, 863600 09/07/00, 28.3750, 28.4219, 27.1250, 27.9219, 504800 09/08/00, 28.0000, 28.0469, 27.5469, 27.6250, 490500 09/11/00, 27.6250, 28.5000, 27.0000, 28.2500, 909900 09/12/00, 28.4219, 30.1719, 28.3750, 29.0000, 900800 09/13/00, 29.0000, 31.8281, 28.7031, 30.6719, 1076000 09/14/00, 30.2500, 30.4219, 27.6250, 28.7500, 1390800 09/15/00, 28.8281, 29.0781, 24.2500, 25.1719, 2835000 09/18/00, 25.3750, 25.4219, 22.7031, 23.7500, 3044400 09/19/00, 23.7500, 24.6719, 21.7500, 22.7031, 2461800 09/20/00, 22.7031, 25.3281, 22.5000, 23.5000, 1286700 09/21/00, 23.2500, 25.1719, 23.0000, 24.3281, 766100 09/22/00, 24.1719, 24.8281, 24.0000, 24.6719, 795800 09/25/00, 24.7031, 25.2031, 22.8281, 23.9531, 1337000 09/26/00, 24.0469, 26.2969, 23.1250, 25.9531, 1477100 09/27/00, 25.9219, 26.8281, 25.6719, 26.2500, 742400 09/28/00, 26.2500, 26.3281, 24.1719, 24.7969, 1544900 09/29/00, 24.7500, 26.7500, 24.7031, 26.5781, 796700 10/02/00, 27.0000, 27.0000, 25.9219, 26.5469, 718800 10/03/00, 26.8281, 27.1719, 26.3281, 26.3750, 891800 10/04/00, 26.3750, 29.5469, 25.8281, 28.7031, 1378800 10/05/00, 28.7031, 30.3281, 28.4219, 30.0781, 1291800 10/06/00, 28.1719, 29.1719, 26.8750, 28.8281, 1729800 10/09/00, 27.8281, 27.9219, 26.1719, 27.5781, 1045500 10/10/00, 27.3750, 27.3750, 24.4219, 25.1719, 1839000 10/11/00, 24.3281, 25.0781, 23.8750, 24.0469, 771000 10/12/00, 24.1719, 24.9219, 24.0000, 24.2031, 1653300 10/13/00, 24.2031, 24.2500, 23.5781, 24.0781, 1578800 10/16/00, 23.9531, 25.0000, 23.7500, 24.2500, 1655600 10/17/00, 24.3750, 24.5781, 23.0000, 23.5781, 622400 10/18/00, 23.5469, 24.6250, 23.1719, 24.2031, 1127400 10/19/00, 24.3281, 25.1250, 23.8750, 24.5781, 1223700 10/20/00, 24.5781, 25.5781, 24.3750, 24.9219, 598800 10/23/00, 25.0000, 25.0781, 23.7500, 24.8281, 504500 10/24/00, 24.8750, 25.3281, 23.9219, 25.2031, 1482900 10/25/00, 25.2031, 25.7031, 24.7500, 25.1250, 535100 10/26/00, 25.1719, 26.0000, 25.0000, 25.5000, 816800 10/27/00, 25.5781, 26.0469, 24.6250, 25.9219, 648300 10/30/00, 25.8281, 26.4219, 24.9219, 25.1719, 859200 10/31/00, 25.2031, 26.5000, 25.2031, 26.0781, 2067600 11/01/00, 26.3750, 26.7969, 25.4219, 25.7969, 1234200 11/02/00, 25.9531, 27.0469, 25.9531, 26.6719, 931200 11/03/00, 26.5781, 26.5781, 25.7500, 26.0781, 412400 11/06/00, 26.0781, 26.5781, 26.0000, 26.1250, 320900 11/07/00, 26.1250, 26.2969, 25.9219, 25.9531, 449900 11/08/00, 26.1250, 26.2500, 25.4219, 26.0000, 499700 11/09/00, 26.0000, 26.3281, 24.4531, 25.2969, 498800 11/10/00, 25.2969, 26.2031, 25.1250, 25.2031, 534800 11/13/00, 25.2031, 25.5000, 24.5781, 25.3281, 567900 11/14/00, 25.7969, 25.9531, 24.7500, 25.1719, 778200 11/15/00, 25.1719, 26.2500, 24.8750, 26.1719, 426600 11/16/00, 26.1250, 26.6719, 24.5469, 25.0469, 495600 11/17/00, 25.1250, 26.3281, 24.9531, 26.2969, 747500 11/20/00, 26.0469, 26.7500, 25.7500, 26.6719, 695400 11/21/00, 26.6719, 28.4219, 26.6719, 27.8750, 1176000 11/22/00, 27.7031, 27.9219, 26.7500, 26.8281, 568400 11/24/00, 27.0781, 28.2500, 27.0781, 28.0781, 343500 11/27/00, 28.0781, 28.1250, 26.2031, 26.9531, 953600 11/28/00, 26.6250, 26.9219, 21.6250, 22.6719, 4090400 11/29/00, 22.7500, 24.1719, 22.6719, 23.6719, 1520100 11/30/00, 23.6719, 24.3750, 22.1719, 23.3281, 1843100 12/01/00, 23.3281, 24.5000, 23.1250, 23.3281, 897900 12/04/00, 23.3750, 23.7500, 23.0781, 23.5000, 641300 12/05/00, 23.5781, 24.8281, 23.4219, 23.9219, 792000 12/06/00, 24.3281, 24.3281, 22.5781, 22.9531, 1012500 12/07/00, 22.5781, 22.9531, 22.1719, 22.9219, 1067100 12/08/00, 23.0781, 24.6719, 23.0000, 24.4219, 653000 12/11/00, 24.4219, 24.4219, 21.7031, 24.2500, 1435400 12/12/00, 24.2500, 24.2500, 22.6250, 23.0781, 2214200 12/13/00, 23.0781, 23.9219, 22.9219, 23.1719, 1213800 12/14/00, 23.1250, 24.0000, 22.9219, 22.9531, 1152500 12/15/00, 22.9531, 23.0781, 22.0781, 22.2500, 5303300 12/18/00, 23.0000, 23.7031, 22.6719, 23.5781, 2219100 12/19/00, 24.2031, 30.0781, 24.2031, 29.6250, 7866200 12/20/00, 28.7031, 32.7500, 28.6250, 31.3281, 3780200 12/21/00, 30.8750, 33.7031, 30.6719, 31.6719, 3084800 12/22/00, 31.6250, 32.0781, 30.6719, 31.8281, 1741100 12/26/00, 31.9531, 33.9531, 31.9531, 33.1719, 2210600 12/27/00, 32.8281, 33.2500, 32.2500, 33.0469, 2854400 12/28/00, 32.8750, 33.4219, 31.2500, 33.2031, 1896300 12/29/00, 33.2500, 33.6719, 32.2031, 32.7969, 1654700 01/02/01, 32.5000, 32.5000, 30.2031, 30.6719, 1444800 01/03/01, 30.0781, 31.5781, 29.5000, 31.2969, 2635100 01/04/01, 31.2500, 32.2969, 31.1250, 31.9531, 3107300 01/05/01, 31.9531, 32.5000, 31.5469, 32.0781, 2508200 01/08/01, 32.0781, 33.2031, 31.5000, 33.0469, 2987600 01/09/01, 33.1719, 35.3750, 33.1719, 34.9219, 2800200 01/10/01, 35.2031, 35.2031, 32.9219, 33.6250, 1867400 01/11/01, 33.5781, 34.3281, 32.3281, 32.7031, 1437600 01/12/01, 32.7500, 33.0000, 31.9531, 32.6719, 1081400 01/16/01, 32.7031, 34.6719, 32.5781, 34.3281, 1698800 01/17/01, 34.5000, 34.8281, 33.5469, 34.2969, 1585100 01/18/01, 34.0000, 34.7500, 32.6719, 32.6719, 833400 01/19/01, 32.7500, 33.8281, 32.7031, 33.3281, 1264700 01/22/01, 33.3281, 33.5781, 31.3281, 32.2500, 1358400 01/23/01, 32.2969, 34.8281, 32.2969, 34.5469, 1444700 01/24/01, 34.1250, 35.1719, 33.8281, 34.1250, 1423800 01/25/01, 34.0000, 35.2031, 33.5469, 34.3281, 648900 01/26/01, 34.3281, 36.4219, 33.9219, 35.9219, 1158800 01/29/01, 35.8281, 38.0000, 35.8281, 36.5781, 2390000 01/30/01, 36.5469, 37.0000, 36.2500, 36.3750, 1310400 01/31/01, 36.6719, 36.8750, 36.2500, 36.4531, 1879500 02/01/01, 36.4219, 37.1719, 36.4219, 36.6250, 1252500 02/02/01, 36.4531, 37.0781, 36.1719, 36.5000, 1022600 02/05/01, 36.9219, 36.9219, 35.7031, 35.8281, 750600 02/06/01, 37.7500, 37.7500, 35.8125, 36.8750, 1088300 02/07/01, 36.8750, 39.3125, 36.3125, 38.4375, 1422300 02/08/01, 38.4375, 40.0000, 38.4375, 38.9375, 1359500 02/09/01, 39.0000, 39.1250, 37.1250, 37.8750, 645500 02/12/01, 37.3750, 37.3750, 35.2500, 36.1250, 674200 02/13/01, 36.8125, 37.7500, 36.7500, 36.8750, 534100 02/14/01, 36.6250, 36.6250, 36.0000, 36.5625, 946300 02/15/01, 36.6250, 37.3750, 36.5000, 36.8750, 655600 02/16/01, 36.8750, 37.0625, 36.2500, 36.6250, 329000 02/20/01, 36.6250, 37.3750, 34.8750, 35.6250, 732900 02/21/01, 35.0625, 36.1250, 34.7500, 35.8125, 1253800 02/22/01, 35.8125, 36.3125, 34.2500, 34.8125, 1573000 02/23/01, 34.6250, 35.3750, 32.7500, 35.1875, 977800 02/26/01, 35.3750, 35.3750, 34.3750, 35.3125, 764400 02/27/01, 35.3125, 37.1875, 35.1250, 37.0625, 977600 02/28/01, 36.6875, 37.1875, 35.0625, 35.1250, 1002700 03/01/01, 35.2500, 35.5000, 33.4375, 33.8750, 1191900 03/02/01, 34.0000, 35.1250, 33.5000, 34.8750, 1144700 03/05/01, 34.8750, 35.5000, 34.6250, 35.3125, 407700 03/06/01, 35.6250, 37.3750, 35.6250, 36.3750, 474600 03/07/01, 36.8125, 39.1250, 36.0000, 37.6875, 1203300 03/08/01, 37.6875, 38.9375, 36.0000, 36.6250, 564900 03/09/01, 36.8125, 38.3125, 36.2500, 38.1875, 1010400 03/12/01, 38.0000, 38.0000, 36.3750, 37.2500, 1423500 03/13/01, 37.0000, 37.2500, 31.8125, 33.8125, 2026600 03/14/01, 33.2500, 35.5000, 32.1250, 34.5000, 926000 03/15/01, 35.0000, 35.6250, 34.6250, 35.1875, 574300 03/16/01, 35.5000, 35.6250, 33.3125, 34.0000, 785200 03/19/01, 34.3125, 35.2500, 34.2500, 34.8125, 757000 03/20/01, 35.1250, 36.1250, 32.0000, 32.1250, 932200 03/21/01, 32.1250, 32.9375, 30.6250, 32.8750, 1873800 03/22/01, 32.8750, 34.1250, 32.6250, 34.0000, 1189100 03/23/01, 34.0000, 34.2500, 32.3125, 33.8750, 1083600 03/26/01, 33.8750, 35.7500, 33.0625, 35.6250, 962600 03/27/01, 37.0000, 37.2500, 34.2500, 35.5000, 2773500 03/28/01, 32.7500, 34.5000, 32.2500, 33.7500, 826900 03/29/01, 33.1875, 34.3750, 32.9375, 33.3125, 775100 03/30/01, 33.6875, 33.6875, 32.3750, 32.8125, 994100 04/02/01, 32.8125, 33.0000, 30.9375, 31.7500, 834700 04/03/01, 31.1250, 31.3750, 29.7500, 30.6250, 1370000 04/04/01, 30.5625, 32.2500, 30.1875, 31.0000, 1235000 04/05/01, 31.6875, 32.1250, 31.1875, 32.0000, 407000 04/06/01, 31.6250, 32.2500, 31.4375, 32.0000, 840200 04/09/01, 32.1250, 32.7500, 31.3125, 31.4375, 782200 04/10/01, 31.5000, 31.5000, 30.6875, 31.0625, 1189600 04/11/01, 31.2500, 32.1875, 30.0000, 31.1875, 1626800 04/12/01, 31.4375, 33.5000, 31.1875, 33.1250, 1370200 04/16/01, 32.2500, 33.1875, 29.5000, 32.0000, 848100 04/17/01, 31.7500, 32.6875, 29.0000, 32.6250, 731500 04/18/01, 32.7031, 34.5313, 32.7031, 33.4531, 1218300 04/19/01, 34.1563, 34.2031, 33.3750, 33.9063, 1179800 04/20/01, 33.8438, 34.1406, 31.7344, 32.0938, 556500 04/23/01, 31.9844, 33.0000, 31.7500, 32.6563, 605900 04/24/01, 32.5938, 33.1875, 32.5469, 32.9063, 910500 04/25/01, 32.8438, 34.0000, 32.8438, 33.2500, 380900 04/30/01, 32.7969, 33.0000, 30.9531, 31.0938, 990900 05/01/01, 31.2344, 32.0938, 30.6563, 31.9063, 1996500 05/02/01, 31.7344, 35.3438, 31.5469, 35.1563, 1908300 05/03/01, 34.7031, 36.0938, 34.5938, 35.3281, 1644000 05/04/01, 34.8125, 36.6250, 34.8125, 36.6250, 963300 05/07/01, 36.7656, 38.1563, 36.7188, 37.5000, 2076400 05/08/01, 38.0625, 38.4375, 36.7969, 36.9531, 1182700 05/09/01, 36.7188, 37.4063, 36.5938, 37.1563, 396600 05/10/01, 37.2656, 37.7031, 36.8438, 36.8906, 302800 05/11/01, 36.3750, 37.3594, 36.3594, 37.0313, 279700 05/14/01, 37.0469, 37.3594, 36.0000, 37.1406, 462600 05/15/01, 37.1875, 37.2031, 35.8750, 36.6250, 736600 05/16/01, 36.9531, 39.1563, 36.6563, 39.0938, 1019000 05/17/01, 39.5938, 39.9688, 35.7969, 36.2031, 1839400 05/18/01, 36.0000, 36.0000, 34.5000, 35.5000, 1532200 05/21/01, 31.5938, 33.7344, 30.5000, 33.4844, 3329200 05/22/01, 33.4063, 34.4375, 32.9063, 34.0938, 981900 05/23/01, 34.0469, 34.0469, 32.7031, 32.7656, 832100 05/24/01, 32.9531, 34.5469, 32.9531, 34.0313, 1147100 05/25/01, 33.8594, 34.2656, 33.7969, 33.9531, 358300 05/29/01, 33.8438, 33.8438, 32.5938, 32.7500, 220700 05/30/01, 32.7031, 33.2031, 32.7031, 32.9531, 600100 05/31/01, 33.2188, 34.5000, 33.0469, 33.9844, 666400 06/01/01, 34.1406, 34.2188, 33.0469, 33.7969, 847300 06/04/01, 34.2188, 35.0000, 33.7969, 34.7656, 689900 06/05/01, 34.7656, 35.9531, 34.6250, 34.9531, 958100 06/06/01, 34.9531, 34.9531, 33.6719, 34.7500, 733000 06/07/01, 34.3438, 35.2969, 34.3438, 35.2500, 829400 06/08/01, 35.3438, 35.8438, 35.2344, 35.6875, 529500 06/11/01, 35.5625, 35.7813, 35.1563, 35.1563, 550400 06/12/01, 35.1875, 35.3438, 34.3125, 34.9531, 268700 06/13/01, 35.0938, 35.8438, 35.0313, 35.5625, 215000 06/14/01, 35.4844, 37.1563, 35.2031, 36.4063, 700400 06/15/01, 36.4375, 37.3438, 36.0000, 37.3438, 860800 06/18/01, 37.7031, 37.8281, 37.1563, 37.5000, 393400 06/19/01, 37.6563, 37.7969, 36.7500, 36.7500, 428800 06/20/01, 36.7344, 38.4531, 36.6563, 38.0625, 537300 06/21/01, 38.3906, 40.1563, 38.2031, 39.2656, 1124800 06/22/01, 39.2969, 39.4063, 37.2031, 38.6094, 655100 06/25/01, 40.8281, 42.7969, 40.7188, 41.0625, 3904700 06/26/01, 42.2969, 42.2969, 41.0625, 42.0469, 2227900 06/27/01, 42.2813, 42.4063, 41.3750, 41.7969, 1311000 06/28/01, 41.8125, 41.8125, 39.7500, 40.0469, 2182600 06/29/01, 39.9063, 43.0000, 39.8906, 42.4531, 1539500 07/02/01, 42.2656, 42.4063, 41.1094, 42.1875, 1203900 07/03/01, 42.4063, 43.5469, 41.9844, 43.4531, 904800 07/05/01, 43.3438, 44.0469, 42.8438, 43.0000, 1446500 07/06/01, 42.7344, 42.7344, 41.5938, 41.9063, 866700 07/09/01, 41.9531, 42.9531, 41.9375, 42.7813, 1507100 07/10/01, 42.8438, 45.7500, 42.4063, 44.0938, 3517400 07/11/01, 44.0625, 44.2031, 41.6563, 42.4063, 2121900 07/12/01, 42.4531, 43.1250, 42.4531, 42.8281, 2131400 07/13/01, 42.7969, 42.8281, 42.2969, 42.5000, 618700 07/16/01, 42.7969, 42.8750, 41.7969, 42.8594, 1268500 07/17/01, 42.8750, 42.8750, 42.0469, 42.0938, 1191800 07/18/01, 42.0156, 43.0000, 42.0000, 42.9219, 1341400 07/19/01, 43.3438, 43.3750, 42.6563, 42.7031, 1345700 07/20/01, 42.5625, 43.6563, 41.7031, 43.5938, 1154100 07/23/01, 43.5000, 43.7969, 42.9375, 43.0469, 735000 07/24/01, 43.0469, 43.3438, 42.5469, 43.0000, 762100 07/25/01, 43.2344, 43.7031, 42.0156, 42.1719, 681800 07/26/01, 42.0000, 43.9531, 42.0000, 43.7969, 1012100 07/27/01, 43.7656, 45.5000, 43.5000, 44.9375, 1124100 07/30/01, 45.1250, 45.4063, 42.1563, 43.6250, 845800 07/31/01, 43.7344, 44.7969, 43.2813, 43.5469, 389300 08/01/01, 43.4063, 44.2500, 43.3125, 44.0625, 721600 08/02/01, 44.2969, 45.1250, 44.2813, 44.8594, 726400 08/03/01, 44.8594, 45.4531, 44.5938, 45.2344, 1219800 08/06/01, 45.2500, 46.1250, 43.6875, 43.8750, 699700 08/07/01, 44.3438, 44.4063, 43.5313, 43.8438, 277500 08/08/01, 43.8125, 43.8125, 42.0000, 42.0469, 591800 08/09/01, 42.0625, 42.0938, 38.7344, 40.8594, 1666400 08/10/01, 40.6406, 41.5938, 40.5000, 41.0156, 641100 08/13/01, 41.1563, 41.3750, 38.1250, 38.6563, 1815800 08/14/01, 38.4375, 40.2500, 37.4531, 40.1719, 2096900 08/15/01, 39.9844, 40.7969, 39.7031, 40.0938, 877600 08/16/01, 39.9063, 40.7031, 39.6563, 40.6250, 365200 08/17/01, 40.4844, 41.0000, 38.6563, 38.6719, 969200 08/20/01, 39.2656, 40.8594, 39.0469, 40.4375, 870300 08/21/01, 40.8438, 41.5000, 39.8438, 40.2344, 896700 08/22/01, 40.8906, 41.5469, 40.3594, 41.5156, 588700 08/23/01, 41.5156, 42.2031, 40.7969, 42.0156, 401400 08/24/01, 42.3125, 42.7656, 39.8594, 40.0938, 602600 08/27/01, 39.8594, 40.8594, 39.8438, 40.7969, 400300 08/28/01, 40.9063, 41.5469, 40.0469, 40.7344, 433100 08/29/01, 40.7500, 41.2031, 40.0625, 41.2031, 404800 08/30/01, 41.0156, 42.6563, 40.6250, 42.5000, 1249500 08/31/01, 41.5000, 41.5000, 38.9063, 39.3750, 2644000 09/04/01, 39.2031, 40.1875, 38.5938, 39.5625, 1107600 09/05/01, 39.0313, 39.2500, 35.3125, 35.9688, 3512900 09/06/01, 35.8750, 38.3281, 35.4063, 37.2969, 1337800 09/07/01, 36.7031, 38.5000, 36.3438, 37.3125, 828500 09/10/01, 36.8750, 36.8750, 35.0938, 36.1250, 1473100 09/17/01, 34.9844, 37.4375, 34.5000, 37.1563, 1243100 09/18/01, 37.3125, 38.1250, 36.5000, 37.5156, 859400 09/19/01, 37.7969, 38.1563, 36.0938, 37.5938, 1720600 09/20/01, 37.2969, 37.6094, 35.5156, 36.1563, 700700 09/21/01, 35.4844, 35.6406, 33.0781, 35.0000, 1559600 09/24/01, 35.7500, 38.0313, 35.7344, 37.8438, 1135300 09/25/01, 37.9531, 39.1875, 37.5625, 38.7344, 670100 09/26/01, 39.2031, 39.2969, 37.3438, 38.4844, 969300 09/27/01, 38.2969, 40.5000, 38.0938, 39.9063, 775100 09/28/01, 40.0000, 43.4063, 40.0000, 42.0313, 1594900 10/01/01, 42.1563, 42.6563, 40.9063, 42.4375, 834900 10/02/01, 43.0938, 43.0938, 41.4063, 42.3125, 735600 10/03/01, 41.4063, 46.4531, 41.1563, 44.2031, 1978000 10/04/01, 44.7031, 46.8906, 44.6875, 45.6250, 1830100 10/05/01, 45.8125, 45.8281, 43.8750, 44.6250, 717000 10/08/01, 44.6250, 45.2969, 43.2500, 44.2500, 739500 10/09/01, 43.6250, 43.7344, 41.8750, 42.8906, 1866100 10/10/01, 42.8906, 44.3438, 42.5313, 43.1250, 861700 10/11/01, 43.3906, 44.1250, 42.2969, 42.5156, 1202600 10/12/01, 42.2813, 42.5313, 40.5469, 41.7656, 978600 10/15/01, 41.5625, 41.9063, 40.8125, 41.8438, 913100 10/16/01, 41.7500, 42.9844, 41.5938, 41.9844, 1473600 10/17/01, 41.9063, 41.9063, 38.2500, 39.6875, 3561500 10/18/01, 39.6563, 40.7500, 38.9063, 40.6875, 1204300 10/19/01, 40.6875, 41.1094, 39.9531, 40.2188, 781000 10/22/01, 40.9063, 40.9063, 39.6250, 39.7031, 663400 10/23/01, 39.7344, 40.3281, 38.5000, 40.2188, 748500 10/24/01, 40.2500, 40.6563, 39.6406, 39.8750, 532200 10/25/01, 39.9063, 41.2031, 38.7969, 41.0938, 584400 10/26/01, 41.0625, 41.5625, 40.0938, 41.0000, 1094800 10/29/01, 40.9688, 41.9063, 40.4063, 41.0000, 628200 10/30/01, 41.2031, 41.2031, 40.2031, 40.6094, 677000 10/31/01, 40.7188, 41.4531, 40.0938, 40.6563, 935800 11/01/01, 41.4531, 42.2500, 41.0156, 41.6875, 945800 11/02/01, 41.6875, 41.7500, 41.2656, 41.5938, 826000 11/05/01, 41.5938, 42.6719, 41.5781, 42.2813, 779400 11/06/01, 42.5938, 43.1875, 41.9531, 42.9063, 667400 11/07/01, 42.6875, 43.0469, 41.8125, 42.7969, 624600 11/08/01, 42.6406, 42.6563, 42.0469, 42.4531, 421100 11/09/01, 42.4375, 42.5938, 41.9531, 42.0156, 278000 11/12/01, 42.0938, 42.7344, 41.4688, 42.6875, 142700 11/13/01, 42.7500, 43.0000, 40.6250, 41.0156, 1288700 11/14/01, 41.0156, 41.4063, 39.2969, 39.6250, 1567400 11/15/01, 39.3125, 40.9531, 39.2969, 40.8281, 1037800 11/16/01, 40.8750, 41.7344, 40.7500, 41.0625, 884900 11/19/01, 41.0625, 41.3438, 40.5469, 40.9063, 647400 11/20/01, 40.9375, 41.5000, 40.7031, 40.9063, 644500 11/21/01, 40.8125, 41.3438, 40.7188, 41.0000, 338800 11/23/01, 41.0938, 41.6094, 41.0000, 41.3438, 158900 11/26/01, 41.3438, 41.4531, 40.8125, 40.8125, 468900 11/27/01, 40.9844, 41.8125, 40.7031, 41.7031, 655800 11/28/01, 41.8281, 44.0000, 41.5938, 43.2969, 1405300 11/29/01, 44.0156, 44.7500, 43.6094, 44.2656, 1279300 11/30/01, 44.1250, 45.1406, 44.0625, 44.8750, 1391500 12/03/01, 44.5938, 44.9063, 43.8125, 44.5625, 570900 12/04/01, 45.1406, 45.2500, 44.8750, 45.0000, 779600 12/05/01, 44.9531, 47.0000, 44.8438, 46.1563, 1037800 12/06/01, 46.9688, 46.9844, 45.7031, 45.8281, 1424600 12/07/01, 45.6250, 46.4844, 45.5938, 46.0469, 421100 12/10/01, 46.0625, 47.4844, 46.0625, 47.1250, 537800 12/11/01, 47.1094, 47.7500, 45.7344, 45.7344, 792500 12/12/01, 45.7031, 46.9531, 45.4063, 46.4844, 733900 12/13/01, 47.8438, 48.6250, 46.9375, 47.2813, 1798300 12/14/01, 47.4844, 48.3438, 46.6875, 48.0469, 10197200 12/17/01, 48.2969, 49.9531, 47.4688, 47.7344, 3219400 12/18/01, 47.8281, 47.9063, 45.6719, 46.2500, 2654600 12/19/01, 46.4531, 46.7500, 45.5469, 45.9844, 1290400 12/20/01, 45.7969, 47.5000, 45.7031, 46.1563, 995300 12/21/01, 46.1094, 46.7344, 44.8438, 44.8438, 1878800 12/24/01, 45.0000, 45.4063, 44.8125, 45.0000, 397300 12/26/01, 44.9063, 46.0625, 44.8750, 45.3438, 753800 12/27/01, 45.5781, 46.5000, 45.0469, 45.4531, 692100 12/28/01, 45.6250, 45.8125, 44.7031, 45.0625, 785200 12/31/01, 45.0156, 45.7031, 44.5156, 45.0156, 854900 01/02/02, 45.1563, 45.2031, 43.4688, 43.9844, 1095400 01/03/02, 43.7500, 44.7031, 43.6250, 44.2500, 950200 01/04/02, 44.1250, 45.7031, 44.1094, 45.1250, 819000 01/07/02, 45.4063, 45.4063, 44.2031, 44.2656, 777800 01/08/02, 44.7500, 45.8750, 44.0469, 45.3125, 1051300 01/09/02, 45.5156, 46.5938, 44.7656, 44.9063, 855200 01/10/02, 44.7656, 46.0000, 44.5781, 45.6719, 527900 01/11/02, 45.8438, 46.2969, 45.1250, 45.5156, 701200 01/14/02, 45.7031, 46.0000, 44.8750, 44.9531, 708000 01/15/02, 45.0000, 46.2031, 44.0156, 44.8281, 940300 01/16/02, 44.6406, 45.0313, 43.7969, 43.9375, 800700 01/17/02, 44.1563, 44.1875, 42.2031, 43.7031, 1807500 01/18/02, 43.2500, 43.9531, 42.8594, 43.3906, 659600 01/22/02, 43.5938, 43.8125, 42.4531, 42.8594, 709200 01/23/02, 43.0469, 44.5469, 42.9531, 44.1250, 737000 01/24/02, 44.0469, 44.5938, 43.4063, 44.1563, 610200 01/25/02, 44.2031, 44.3750, 43.7188, 44.3438, 733000 01/28/02, 44.3750, 44.8438, 44.0156, 44.8125, 864800 01/29/02, 44.9063, 45.5625, 43.2656, 43.9219, 651900 01/30/02, 44.2031, 45.6094, 43.5469, 45.6094, 1100000 01/31/02, 45.6250, 46.9063, 45.1563, 46.6563, 1004500 02/01/02, 46.8438, 46.8750, 44.7656, 44.9375, 1225500 02/04/02, 44.9844, 45.5938, 44.5781, 44.9844, 451600 02/05/02, 45.0469, 45.7500, 44.5000, 45.4063, 974600 02/06/02, 45.9063, 46.1563, 44.9531, 45.4219, 622200 02/07/02, 45.1250, 46.9375, 45.0938, 46.2500, 966100 02/08/02, 46.1563, 47.0781, 45.7969, 46.9531, 830100 02/11/02, 46.7031, 47.0938, 45.8750, 46.6250, 1018200 02/12/02, 46.2813, 46.4063, 45.4531, 45.5313, 1041900 02/13/02, 45.6875, 46.0469, 45.2969, 45.6719, 588700 02/14/02, 45.5625, 46.2344, 45.1094, 45.9531, 943900 02/15/02, 45.8594, 46.2031, 44.5313, 44.8438, 573500 02/19/02, 44.9375, 45.2031, 43.5625, 43.7344, 833000 02/20/02, 43.8438, 46.4844, 43.8438, 46.4063, 929600 02/21/02, 46.1875, 46.6250, 44.5469, 45.3125, 914200 02/22/02, 45.2969, 47.6094, 45.0000, 47.3750, 996000 02/25/02, 47.3281, 48.9531, 47.0625, 48.7969, 1209100 02/26/02, 48.5469, 50.1875, 47.3750, 49.5625, 2022300 02/27/02, 50.1094, 50.5313, 47.4063, 48.0313, 1317000 02/28/02, 48.0625, 49.1563, 47.7031, 48.5469, 831000 03/01/02, 48.7344, 49.8750, 48.3438, 49.7344, 1152900 03/04/02, 49.9531, 51.8438, 49.9531, 51.5156, 1651800 03/05/02, 51.7656, 52.0000, 50.2031, 50.7969, 1056300 03/06/02, 50.7188, 50.7813, 48.4063, 49.2969, 1495600 03/07/02, 49.1875, 49.1875, 46.6875, 47.2031, 1627300 03/08/02, 47.4063, 48.3438, 47.2500, 47.7656, 1006400 03/11/02, 47.5000, 47.7656, 45.7031, 46.0469, 1083300 03/12/02, 45.7656, 47.2969, 45.2813, 46.7969, 1368700 03/13/02, 46.7813, 47.1250, 45.7656, 45.7813, 1025100 03/14/02, 45.9219, 48.7969, 45.9063, 48.6094, 1363600 03/15/02, 49.4063, 49.5000, 48.5469, 48.8906, 1009400 03/18/02, 49.3125, 49.9531, 48.4063, 48.9063, 659700 03/19/02, 49.2031, 50.6563, 49.0469, 49.7031, 834600 03/20/02, 49.6875, 49.7031, 48.0000, 48.1250, 524100 03/21/02, 48.2031, 48.7969, 47.1563, 48.7344, 482000 03/22/02, 48.7813, 49.9063, 48.4844, 49.5625, 538600 03/25/02, 49.4219, 49.5156, 47.1250, 47.7031, 969600 03/26/02, 48.8750, 51.9531, 48.7656, 51.6250, 2311400 03/27/02, 51.9063, 53.8750, 51.6250, 53.2969, 2127700 03/28/02, 53.3750, 54.3281, 53.0469, 53.5469, 882500 04/01/02, 53.5938, 53.8125, 51.3594, 52.6406, 1626000 04/02/02, 52.6094, 53.1875, 52.0781, 52.6875, 1234400 04/03/02, 52.6406, 52.8438, 50.9844, 51.2969, 1235500 04/04/02, 51.5469, 52.5938, 51.5313, 52.0938, 1004100 04/05/02, 52.2656, 52.9219, 51.0625, 51.1563, 815500 04/08/02, 51.2031, 54.5000, 51.0938, 54.4844, 1996200 04/09/02, 54.3438, 55.0938, 53.5000, 53.5469, 757100 04/10/02, 53.9063, 56.2813, 53.5156, 56.1719, 1178700 04/11/02, 56.1406, 56.4375, 54.2813, 55.1250, 855900 04/12/02, 55.3438, 56.8281, 55.2969, 56.0469, 1253500 04/15/02, 56.2031, 56.9688, 54.7656, 56.2656, 1140300 04/16/02, 56.5000, 56.7500, 55.0469, 56.3438, 1389200 04/17/02, 56.5938, 58.1563, 56.5000, 57.5781, 1319200 04/18/02, 57.0469, 57.5938, 55.7031, 57.3125, 1784500 04/19/02, 56.8438, 57.5469, 56.4219, 56.6250, 724700 04/22/02, 56.7344, 56.7969, 55.4844, 56.4531, 698300 04/23/02, 56.5938, 58.4375, 56.5938, 57.7344, 1154700 04/24/02, 57.9063, 58.7813, 57.5469, 58.0938, 1173200 04/25/02, 58.1563, 59.1250, 57.1406, 57.7656, 1264100 04/26/02, 38.7031, 39.2969, 37.5625, 37.5781, 1485400 04/29/02, 38.0469, 38.2344, 36.5469, 37.3281, 1030600 04/30/02, 37.1563, 38.8125, 36.9063, 38.3438, 1001400 05/01/02, 38.8125, 39.0000, 36.1250, 37.7656, 1507900 05/02/02, 37.9063, 38.3594, 37.2344, 37.2969, 1115800 05/03/02, 37.7031, 37.9219, 36.6563, 36.9063, 1031400 05/06/02, 37.1094, 37.7031, 36.2656, 36.3125, 986500 05/07/02, 36.8125, 37.8906, 36.5000, 37.4688, 1038700 05/08/02, 37.9844, 38.0469, 36.7031, 37.8750, 1248500 05/09/02, 37.6875, 37.7656, 36.3125, 36.4688, 987700 05/10/02, 36.8594, 36.8750, 35.1719, 35.3750, 1208900 05/13/02, 35.4219, 37.0000, 35.2188, 36.6563, 1247700 05/14/02, 38.5156, 38.9688, 36.7969, 37.5625, 28127300 05/15/02, 37.8594, 38.8281, 37.5938, 37.9531, 4232200 05/16/02, 38.1563, 38.2500, 37.5000, 37.5469, 1723600 05/17/02, 37.6563, 38.0938, 37.0469, 37.6719, 2071900 05/20/02, 37.9531, 37.9844, 36.7031, 36.7500, 1570600 05/21/02, 36.9844, 37.1563, 35.7969, 36.6563, 1791000 05/22/02, 36.4063, 36.6563, 34.7969, 35.4844, 2049400 05/23/02, 35.6406, 35.9219, 34.9375, 35.7344, 1789200 05/24/02, 35.4531, 35.7813, 35.0625, 35.3438, 930200 05/28/02, 35.6094, 36.0000, 34.7969, 35.5625, 1484100 05/29/02, 35.7656, 35.9531, 35.0000, 35.5156, 1430900 05/30/02, 35.1250, 35.3281, 34.1250, 34.6250, 3217200 05/31/02, 34.5625, 35.1250, 33.8125, 34.4844, 3303800 06/03/02, 34.2813, 35.0469, 33.9844, 34.0938, 1386600 06/04/02, 34.3438, 34.5469, 33.5000, 34.2344, 1890800 06/05/02, 34.2500, 34.6250, 33.7500, 34.4531, 1118500 06/06/02, 34.3438, 34.9531, 33.9063, 34.4063, 1401700 06/07/02, 34.5000, 35.5938, 34.5000, 34.8125, 1184600 06/10/02, 35.0938, 35.5000, 34.5781, 34.8125, 1252900 06/11/02, 35.4531, 36.5313, 35.4063, 36.0000, 1874600 06/12/02, 36.1875, 36.7969, 35.0313, 35.5156, 2563500 06/13/02, 35.5156, 35.7500, 35.0625, 35.2031, 1402600 06/14/02, 35.0469, 35.4688, 34.0000, 35.2188, 1887400 06/17/02, 36.1875, 36.4531, 35.5469, 36.1719, 1483800 06/18/02, 36.0781, 36.6875, 34.8750, 35.9531, 1330900 06/19/02, 36.3906, 36.7500, 35.7656, 35.7969, 917100 06/20/02, 35.7031, 36.7656, 35.6563, 36.2344, 1526100 06/21/02, 36.4063, 37.4219, 35.9063, 37.0938, 2009200 06/24/02, 37.0938, 37.6719, 36.4531, 36.9531, 2369400 06/25/02, 38.0156, 39.0938, 37.9531, 37.9531, 2586900 06/26/02, 37.7500, 38.6719, 37.4844, 38.6250, 2209000 06/27/02, 39.5469, 39.7188, 38.9844, 39.6406, 3105500 06/28/02, 39.7344, 39.9844, 38.7500, 39.4219, 2668400 07/01/02, 39.2969, 39.9375, 38.9063, 39.0469, 3788900 07/02/02, 39.2656, 39.3750, 38.0156, 38.1875, 2130100 07/03/02, 38.6094, 39.1719, 37.2813, 38.3750, 1898500 07/05/02, 38.4531, 39.2813, 38.4531, 39.1094, 869900 07/08/02, 39.0000, 39.2813, 38.3438, 38.4531, 2159200 07/09/02, 38.5000, 39.0469, 38.0625, 38.2344, 1927200 07/10/02, 38.3438, 39.0156, 38.1875, 38.3125, 2448300 07/11/02, 38.5000, 39.1563, 37.3438, 37.8906, 3332900 07/12/02, 38.0469, 38.0938, 37.0938, 37.4844, 2052300 07/15/02, 37.5938, 37.7969, 35.5938, 37.4063, 2532200 07/16/02, 37.1563, 37.2500, 35.1563, 35.4688, 3026000 07/17/02, 35.9375, 36.2969, 33.6563, 35.0625, 3218100 07/18/02, 35.2500, 35.5781, 34.1563, 34.5469, 1586100 07/19/02, 33.9063, 34.4375, 32.7656, 32.7969, 2200400 07/22/02, 32.2969, 33.1563, 30.5938, 32.1094, 2765200 07/23/02, 32.3438, 34.7031, 32.3438, 33.6875, 3583000 07/24/02, 33.7813, 36.9531, 32.0938, 36.7031, 4286500 07/25/02, 36.7188, 36.7188, 34.7813, 35.7500, 2805900 07/26/02, 35.7031, 36.7969, 35.3438, 36.6875, 1852400 07/29/02, 37.2969, 39.2031, 37.0469, 39.1406, 4146700 07/30/02, 38.7969, 39.5938, 37.6875, 39.2969, 2642200 07/31/02, 39.2969, 39.3594, 38.2031, 39.2500, 2169800 08/01/02, 39.2031, 39.4688, 38.2344, 38.2344, 1757300 08/02/02, 38.3750, 39.0469, 35.7969, 36.4531, 1863400 08/05/02, 36.3281, 37.4063, 35.1563, 35.1563, 2333300 08/06/02, 35.5000, 37.8281, 35.5000, 37.1250, 2104500 08/07/02, 37.8594, 38.7500, 37.1719, 38.3750, 2071700 08/08/02, 38.4063, 39.0938, 37.3750, 38.8125, 1903100 08/09/02, 38.8750, 39.0938, 37.7344, 38.4063, 2043900 08/12/02, 38.3438, 39.0313, 37.6250, 38.8438, 1161700 08/13/02, 38.5938, 38.8438, 36.8906, 36.9063, 1905400 08/14/02, 37.1250, 39.1875, 36.5469, 39.0625, 1924700 08/15/02, 38.6094, 41.5469, 38.6094, 41.1875, 5120300 08/16/02, 41.0625, 43.2656, 40.7500, 42.1719, 3817000 08/19/02, 43.0469, 43.1563, 40.9531, 42.0469, 2883500 08/20/02, 42.0156, 42.0156, 40.8125, 41.1250, 2142700 08/21/02, 42.1094, 42.1250, 40.4531, 41.0781, 1929800 08/22/02, 41.0938, 41.4063, 40.1563, 41.0000, 2241800 08/23/02, 40.9531, 41.5938, 40.0938, 40.3438, 1671700 08/26/02, 40.8750, 40.9531, 39.5469, 40.4844, 1604500 08/27/02, 40.4844, 40.4844, 38.5156, 38.7344, 2580300 08/28/02, 38.8750, 40.0313, 38.0469, 38.4219, 2312400 08/29/02, 38.6094, 42.3438, 38.5938, 42.1875, 4006800 08/30/02, 41.8281, 43.0469, 41.7500, 41.8281, 2315000 09/03/02, 41.5469, 41.6250, 40.2031, 40.4375, 2113600 09/04/02, 40.0938, 42.2031, 40.0938, 41.8438, 2912300 09/05/02, 41.5625, 41.7656, 40.2031, 40.5938, 2248300 09/06/02, 40.8438, 41.9531, 40.8438, 41.7031, 1731300 09/09/02, 41.5938, 43.0938, 40.7969, 42.7813, 1875800 09/10/02, 43.4063, 43.8438, 42.5156, 43.4063, 2380100 09/11/02, 43.8438, 44.0000, 42.7500, 42.7813, 1391500 09/12/02, 42.6563, 42.7656, 41.6563, 41.8125, 1759800 09/13/02, 41.5938, 42.7031, 41.2031, 42.7031, 1729100 09/16/02, 42.7188, 43.0625, 41.6563, 42.1094, 1189100 09/17/02, 42.7031, 43.1406, 42.0469, 42.0469, 1546400 09/18/02, 41.5938, 43.4063, 41.5938, 42.7969, 1398900 09/19/02, 42.4375, 43.2344, 42.2656, 42.5000, 1552300 09/20/02, 42.8750, 42.8750, 41.7969, 42.4844, 2702600 09/23/02, 42.6875, 43.2656, 42.0781, 42.8750, 1617200 09/24/02, 42.6563, 43.5000, 42.0469, 42.2344, 2084500 09/25/02, 42.5000, 43.9688, 42.2969, 43.4844, 2294500 09/26/02, 43.7969, 44.7188, 43.5938, 43.9844, 2693800 09/27/02, 43.8750, 45.0469, 43.5938, 43.6250, 1997700 09/30/02, 43.6406, 44.2969, 42.7656, 43.4375, 2078900 10/01/02, 43.5625, 45.3750, 43.2969, 45.2500, 2132700