"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 38.3750, 38.3750, 36.3750, 37.0000, 2723200 01/04/00, 36.9375, 36.9375, 34.8750, 35.9375, 3008200 01/05/00, 35.5000, 36.1875, 34.6250, 35.5000, 2869800 01/06/00, 35.0625, 36.2500, 34.7500, 36.0000, 3704800 01/07/00, 35.6250, 37.8750, 35.6250, 37.8750, 2353800 01/10/00, 38.0000, 38.0000, 36.0000, 36.1875, 1522700 01/11/00, 35.5625, 35.8125, 35.0625, 35.3125, 1779400 01/12/00, 35.3125, 36.6250, 35.3125, 36.4375, 1568600 01/13/00, 38.0000, 38.0625, 37.1875, 37.3750, 1789700 01/14/00, 38.9375, 40.0000, 38.4375, 39.1250, 2271600 01/18/00, 38.0000, 38.5625, 37.3125, 37.3750, 1610100 01/19/00, 37.5000, 38.6875, 37.0625, 37.1250, 2282900 01/20/00, 37.6875, 37.7500, 36.7500, 36.7500, 1450700 01/21/00, 37.8750, 38.0000, 36.2500, 36.3750, 1746700 01/24/00, 36.7500, 37.3125, 35.7500, 36.2500, 1132100 01/25/00, 36.2500, 37.2500, 35.8125, 36.3125, 1594700 01/26/00, 36.3750, 39.5000, 36.1875, 39.4375, 2243300 01/27/00, 39.8125, 40.3750, 38.7500, 39.0625, 2649300 01/28/00, 38.1250, 38.3750, 37.5000, 37.7500, 1960500 01/31/00, 37.7500, 40.6250, 37.3125, 40.6250, 2185300 02/01/00, 40.6875, 40.9375, 39.6250, 40.8750, 2260100 02/02/00, 40.6250, 40.6875, 39.4375, 39.8750, 1563700 02/03/00, 40.2500, 40.5000, 38.5000, 39.5625, 1381300 02/04/00, 40.1250, 40.1250, 37.8750, 37.9375, 1459300 02/07/00, 38.0000, 38.3750, 37.5625, 38.2500, 987200 02/08/00, 38.7500, 39.5000, 38.5000, 39.3125, 1388600 02/09/00, 39.3125, 39.3125, 38.0625, 38.0625, 1897100 02/10/00, 38.0625, 38.4375, 36.4375, 36.5000, 1404800 02/11/00, 36.5000, 37.5625, 36.5000, 36.8125, 1455900 02/14/00, 36.5625, 37.4375, 35.7500, 36.0625, 1498200 02/15/00, 35.8125, 37.5625, 35.6875, 36.9375, 1247300 02/16/00, 37.0000, 37.5000, 36.5625, 37.5000, 2794900 02/17/00, 37.1250, 37.3750, 34.3125, 35.0625, 2986200 02/18/00, 34.6250, 35.1250, 32.8125, 33.5625, 2914500 02/22/00, 34.0000, 34.1250, 32.9375, 33.9375, 1920400 02/23/00, 33.5000, 34.0625, 33.1875, 33.2500, 1615200 02/24/00, 33.0000, 33.3750, 31.5000, 31.5625, 2934200 02/25/00, 32.1250, 33.4375, 31.8125, 33.0000, 2607100 02/28/00, 33.5000, 35.1875, 33.3125, 34.7500, 2742400 02/29/00, 34.7500, 34.7500, 32.9375, 33.2500, 2590600 03/01/00, 34.0000, 34.0000, 31.6875, 32.4375, 3778600 03/02/00, 33.2500, 33.2500, 32.3750, 33.1250, 2377800 03/03/00, 33.1250, 33.5000, 32.0625, 32.0625, 1945900 03/06/00, 32.5000, 32.9375, 31.8750, 32.7500, 2043200 03/07/00, 32.5000, 32.5625, 31.2500, 31.3125, 1928300 03/08/00, 30.8750, 31.2500, 29.7500, 31.0000, 2957300 03/09/00, 31.0625, 32.3125, 31.0625, 32.1875, 2264200 03/10/00, 32.0625, 32.6875, 31.1875, 31.6875, 1999800 03/13/00, 31.2500, 33.4375, 31.1250, 33.1250, 2236400 03/14/00, 33.1875, 33.1875, 31.7500, 31.8750, 1200800 03/15/00, 32.0625, 35.5000, 31.6875, 35.1875, 4196700 03/16/00, 36.5000, 41.0000, 36.2500, 40.8750, 5874500 03/17/00, 40.7500, 40.7500, 38.6250, 38.6875, 3034000 03/20/00, 38.6875, 38.7500, 37.0625, 37.3125, 448300 03/21/00, 37.0625, 39.3750, 36.8750, 38.6250, 2744300 03/22/00, 38.3750, 39.1250, 38.0000, 38.8750, 1732800 03/23/00, 38.6250, 40.4375, 38.6250, 40.0000, 2671100 03/24/00, 40.1250, 40.9375, 39.5000, 40.6875, 2661100 03/27/00, 40.1875, 40.4375, 38.5625, 39.3125, 1208400 03/28/00, 38.3750, 40.5000, 38.3750, 39.7500, 1732400 03/29/00, 39.8750, 40.0000, 39.0625, 39.3125, 1033900 03/30/00, 39.5625, 40.2500, 39.1875, 39.3125, 1570700 03/31/00, 39.3125, 42.1250, 39.1250, 41.5625, 3114300 04/03/00, 41.5625, 45.2500, 41.5625, 43.5625, 5291500 04/04/00, 43.2500, 44.3750, 40.6250, 41.6875, 4194300 04/05/00, 41.8125, 42.8750, 41.6250, 41.9375, 2562600 04/06/00, 41.8125, 42.2500, 40.9375, 41.6250, 1973700 04/07/00, 41.6250, 42.1875, 40.1875, 40.4375, 1152400 04/10/00, 40.6875, 42.7500, 39.8125, 42.6250, 1930600 04/11/00, 41.8750, 42.6875, 40.6875, 41.1875, 1497900 04/12/00, 41.1250, 45.7500, 41.1250, 43.3750, 3832200 04/13/00, 43.1250, 44.0000, 41.6250, 43.1250, 2322100 04/14/00, 42.4375, 42.4375, 39.1875, 39.4375, 2217700 04/17/00, 39.4375, 40.0625, 39.1250, 39.5625, 2022100 04/18/00, 40.7500, 42.8750, 40.4375, 42.8125, 2828400 04/19/00, 42.6250, 42.6250, 40.9375, 41.4375, 1815700 04/20/00, 42.1250, 42.2500, 41.3125, 41.9375, 1450900 04/24/00, 41.7500, 43.3125, 41.4375, 43.1875, 1422200 04/25/00, 43.3125, 45.4375, 43.3125, 44.8125, 1991400 04/26/00, 44.6875, 44.9375, 43.0625, 43.5000, 1838100 04/27/00, 42.2500, 42.5000, 40.7500, 42.2500, 1819000 04/28/00, 42.3750, 42.9375, 41.0625, 41.0625, 1926100 05/01/00, 41.3125, 43.3750, 41.0000, 42.5000, 1383000 05/02/00, 42.2500, 42.6250, 41.8125, 41.8750, 1445400 05/03/00, 41.9375, 42.6875, 40.8750, 40.9375, 1812100 05/04/00, 41.0625, 41.0625, 39.9375, 40.0000, 1438600 05/05/00, 39.9375, 41.8750, 39.6250, 41.5625, 1531600 05/08/00, 41.6875, 43.5000, 39.6250, 43.1875, 1065800 05/09/00, 43.5000, 45.0625, 43.3750, 43.8750, 1987600 05/10/00, 43.1250, 44.0000, 43.0625, 43.1875, 1128200 05/11/00, 43.6250, 45.1250, 43.6250, 43.7500, 1558400 05/12/00, 44.0000, 45.3750, 43.6250, 44.8125, 1369600 05/15/00, 44.8125, 46.7500, 44.8125, 46.5625, 2068800 05/16/00, 47.1250, 47.6875, 46.1250, 46.2500, 3108200 05/17/00, 45.8125, 46.5625, 45.5000, 45.8125, 1319000 05/18/00, 46.0000, 47.5000, 46.0000, 46.4375, 2367600 05/19/00, 45.7500, 46.1250, 43.5625, 44.0000, 2856200 05/22/00, 44.6250, 46.0000, 44.1875, 45.8125, 1674000 05/23/00, 46.8750, 47.1250, 46.0000, 47.1250, 2552100 05/24/00, 47.1250, 48.2500, 47.1250, 48.0000, 2180000 05/25/00, 47.5000, 47.5000, 45.5000, 46.5000, 1867800 05/26/00, 46.4375, 47.4375, 46.3750, 47.0000, 1113600 05/30/00, 47.1250, 47.1250, 46.0000, 46.6875, 1331500 05/31/00, 47.6250, 47.6250, 46.6250, 46.9375, 2153400 06/01/00, 47.0625, 49.0000, 47.0000, 47.9375, 2427000 06/02/00, 49.5000, 49.7500, 48.1875, 48.6250, 3098100 06/05/00, 48.0000, 48.3750, 46.1250, 46.8750, 1585800 06/06/00, 46.7500, 46.9375, 45.3125, 46.8125, 1322000 06/07/00, 47.0000, 47.6250, 46.8750, 47.0000, 1783900 06/08/00, 46.8125, 47.0000, 45.5000, 46.0000, 1028400 06/09/00, 46.3125, 46.5625, 44.1250, 44.6250, 1020300 06/12/00, 44.5000, 45.6875, 44.5000, 45.1875, 1088700 06/13/00, 45.6875, 45.9375, 44.4375, 45.7500, 949900 06/14/00, 45.3750, 46.6250, 45.3750, 45.9375, 1147500 06/15/00, 45.0000, 45.5000, 42.9375, 45.3125, 3114600 06/16/00, 44.5000, 44.6250, 42.6875, 43.6250, 3394700 06/19/00, 44.5000, 46.0000, 44.1250, 44.5625, 1884300 06/20/00, 44.6250, 45.5000, 44.3750, 45.4375, 1289100 06/21/00, 45.3750, 45.4375, 43.1250, 43.6250, 2327300 06/22/00, 43.2500, 45.0000, 43.1250, 44.8750, 1740600 06/23/00, 45.8750, 46.6875, 45.5000, 46.1875, 2106700 06/26/00, 45.8750, 48.1875, 45.8750, 47.5000, 1988100 06/27/00, 48.1250, 48.8125, 48.0625, 48.1250, 1589300 06/28/00, 48.1875, 49.6875, 47.9375, 47.9375, 1827500 06/29/00, 48.2500, 48.3125, 47.1875, 47.7500, 1502500 06/30/00, 47.5000, 48.1875, 46.0000, 46.5000, 2413600 07/03/00, 47.0000, 49.0000, 47.0000, 48.6250, 801300 07/05/00, 49.3750, 49.9375, 48.3125, 48.8750, 2218300 07/06/00, 48.8750, 48.8750, 47.6250, 48.3125, 1410500 07/07/00, 48.3125, 49.8125, 48.2500, 48.6875, 2300000 07/10/00, 49.0000, 49.6250, 48.2500, 48.2500, 1749700 07/11/00, 48.5000, 49.5000, 48.1875, 48.8125, 1006900 07/12/00, 49.0000, 49.6250, 48.0000, 48.5000, 1844600 07/13/00, 48.1250, 48.3750, 46.3125, 46.3750, 2029900 07/14/00, 46.5625, 47.7500, 46.5000, 46.9375, 2071000 07/17/00, 48.0000, 49.3125, 47.6250, 48.4375, 1957400 07/18/00, 49.0000, 49.0000, 47.5000, 48.1875, 1512500 07/19/00, 48.7500, 49.1875, 48.0625, 48.1875, 845100 07/20/00, 48.6250, 49.7500, 48.5625, 49.3125, 1538700 07/21/00, 49.8125, 50.6875, 49.6250, 50.0000, 2047500 07/24/00, 50.1250, 51.6875, 49.6875, 50.0625, 1804900 07/25/00, 50.6250, 50.9375, 50.0625, 50.8125, 1979300 07/26/00, 50.6875, 50.7500, 47.8750, 48.3125, 1938100 07/27/00, 48.2500, 49.0000, 47.0000, 47.9375, 2362600 07/28/00, 48.0000, 48.1250, 46.5625, 46.9375, 1659700 07/31/00, 48.0000, 48.4375, 46.7500, 46.8125, 1706400 08/01/00, 47.0000, 47.3750, 45.9375, 47.0625, 1619200 08/02/00, 47.5000, 47.5625, 46.4375, 47.1875, 1014500 08/03/00, 46.5000, 50.6875, 46.5000, 49.9375, 2575100 08/04/00, 50.6250, 52.2500, 50.2500, 52.2500, 2982700 08/07/00, 52.0000, 52.5000, 50.5000, 52.4375, 1943500 08/08/00, 51.8750, 52.3750, 51.0625, 52.3750, 1248200 08/09/00, 52.7500, 52.7500, 50.6250, 52.2500, 2227700 08/10/00, 52.1250, 52.8750, 51.7500, 52.0625, 1491900 08/11/00, 52.1875, 52.9375, 51.6250, 52.0000, 1112200 08/14/00, 52.0000, 52.5625, 51.0625, 51.9375, 1365100 08/15/00, 51.8750, 51.9375, 50.6250, 50.7500, 1128000 08/16/00, 50.8750, 51.3125, 49.5625, 49.6250, 1049600 08/17/00, 49.1250, 50.3750, 49.1250, 49.6875, 1677200 08/18/00, 49.3750, 50.1250, 48.5000, 48.5000, 1785800 08/21/00, 50.0000, 51.2500, 49.6875, 50.1250, 2101600 08/22/00, 51.0000, 52.6250, 50.8125, 51.1875, 1570900 08/23/00, 51.7500, 52.4375, 51.5625, 52.0000, 1736400 08/24/00, 52.0625, 52.3750, 51.3125, 51.5000, 1290800 08/25/00, 52.4375, 52.4375, 50.5000, 50.5625, 918600 08/28/00, 50.8125, 51.2500, 50.4375, 50.5000, 1795200 08/29/00, 51.5000, 51.5625, 49.7500, 50.1875, 1095200 08/30/00, 50.1875, 51.5625, 49.7500, 51.0625, 1166300 08/31/00, 51.5000, 53.8750, 51.5000, 52.4375, 1924300 09/01/00, 52.9375, 52.9375, 51.5000, 51.6875, 921800 09/05/00, 51.7500, 52.6875, 51.5625, 51.9375, 996900 09/06/00, 52.5000, 53.9375, 52.3125, 53.9375, 2005400 09/07/00, 53.7500, 53.7500, 52.6875, 53.0625, 1386800 09/08/00, 52.8750, 53.8125, 52.4375, 53.6250, 2059000 09/11/00, 53.6875, 55.0000, 53.6875, 54.9375, 1384900 09/12/00, 54.9375, 54.9375, 53.9375, 54.5625, 1688400 09/13/00, 53.8750, 54.0625, 52.3750, 52.4375, 2953100 09/14/00, 52.3750, 52.5625, 52.0000, 52.2500, 1714100 09/15/00, 52.2500, 52.4375, 51.6250, 52.0000, 1780700 09/18/00, 51.9375, 52.0000, 50.0000, 50.4375, 1443400 09/19/00, 50.4375, 52.0625, 50.3125, 51.8125, 1662600 09/20/00, 51.6875, 51.8750, 49.8125, 51.4375, 1203700 09/21/00, 51.1875, 51.2500, 49.6250, 50.7500, 1037000 09/22/00, 50.2500, 51.7500, 50.1875, 51.5000, 1382400 09/25/00, 51.4375, 51.6875, 50.7500, 51.1875, 1786200 09/26/00, 51.3125, 51.8125, 50.7500, 51.4375, 1047700 09/27/00, 51.7500, 55.0000, 51.0000, 54.4375, 2910400 09/28/00, 55.0000, 58.1250, 51.0000, 57.3125, 3948400 09/29/00, 56.7500, 57.1875, 55.8750, 56.5000, 2504600 10/02/00, 55.8750, 57.2500, 55.4375, 56.5625, 2211200 10/03/00, 57.6250, 58.1250, 56.8125, 56.9375, 2453100 10/04/00, 56.5000, 56.6250, 54.5000, 54.8750, 3702200 10/05/00, 55.6250, 56.3750, 55.4375, 55.8750, 2859800 10/06/00, 55.6250, 55.9375, 53.3750, 54.0000, 2280900 10/09/00, 54.0000, 54.5000, 53.0625, 53.6875, 1642600 10/10/00, 54.4375, 54.4375, 52.2500, 52.8125, 2333100 10/11/00, 51.6250, 52.1250, 49.5000, 50.5625, 2996000 10/12/00, 50.5625, 50.8125, 47.5625, 48.5625, 3670500 10/13/00, 48.5000, 52.2500, 48.5000, 51.1250, 3434900 10/16/00, 52.2500, 54.0625, 51.7500, 53.3125, 3206100 10/17/00, 53.0625, 54.3125, 51.0625, 51.5625, 2075500 10/18/00, 50.1875, 52.5000, 49.0000, 51.7500, 2781900 10/19/00, 52.0000, 53.9375, 52.0000, 52.6250, 1614400 10/20/00, 52.6250, 53.5000, 51.8750, 52.2500, 1333500 10/23/00, 52.3750, 52.6875, 51.8125, 52.3125, 904300 10/24/00, 52.3125, 54.1875, 52.1875, 54.0000, 1369000 10/25/00, 54.0000, 55.1875, 53.5625, 54.0000, 1592700 10/26/00, 54.0000, 54.1875, 51.0000, 52.1875, 2285200 10/27/00, 52.2500, 54.1875, 52.1875, 53.6250, 1148500 10/30/00, 54.1250, 57.1250, 54.1250, 57.0000, 3524900 10/31/00, 57.0000, 57.7500, 55.5625, 57.5625, 2508800 11/01/00, 57.0000, 57.6250, 55.2500, 55.8125, 2999500 11/02/00, 56.8750, 57.3750, 56.4375, 56.5000, 2103500 11/03/00, 57.5000, 58.8125, 56.8125, 57.8750, 2185400 11/06/00, 57.9375, 59.0625, 57.9375, 58.5000, 1685800 11/07/00, 58.5000, 59.3750, 58.0625, 59.2500, 1468100 11/08/00, 59.2500, 59.2500, 57.0000, 58.1250, 2308500 11/09/00, 57.7500, 58.6250, 56.8750, 58.0625, 2069800 11/10/00, 58.0625, 58.5625, 57.0000, 57.3750, 1949300 11/13/00, 57.0000, 57.8125, 55.3125, 56.0625, 1086900 11/14/00, 55.6250, 57.7500, 55.6250, 56.5000, 1941100 11/15/00, 55.0000, 56.1250, 53.2500, 54.8125, 4890000 11/16/00, 54.1250, 54.6250, 53.8750, 54.5000, 2847100 11/17/00, 54.0000, 54.9375, 53.0000, 53.8125, 2552700 11/20/00, 53.2500, 53.7500, 51.2500, 51.9375, 2394600 11/21/00, 51.6875, 53.0000, 51.1875, 52.6875, 2529000 11/22/00, 52.2500, 52.4375, 50.7500, 51.8750, 1730000 11/24/00, 51.6875, 52.7500, 51.6875, 52.5000, 651200 11/27/00, 52.5000, 53.2500, 52.3125, 52.8125, 1704400 11/28/00, 52.8750, 55.1250, 52.3125, 54.4375, 2152200 11/29/00, 55.4375, 56.4375, 54.8125, 56.0000, 1576400 11/30/00, 55.8125, 57.3750, 54.0625, 55.1875, 2753400 12/01/00, 55.1875, 56.1250, 53.1875, 53.5000, 2885000 12/04/00, 53.0000, 54.0000, 52.1875, 53.5625, 1609200 12/05/00, 54.2500, 55.3750, 53.5000, 55.3125, 2307600 12/06/00, 55.5625, 57.4375, 53.8125, 54.0625, 4682100 12/07/00, 53.1250, 55.0000, 53.1250, 53.3750, 2590700 12/08/00, 53.9375, 54.5000, 53.6250, 53.8125, 2245900 12/11/00, 54.3125, 55.3750, 53.8750, 54.9375, 2586700 12/12/00, 54.5000, 55.3750, 53.8125, 54.3125, 2048700 12/13/00, 54.5000, 55.0000, 53.0625, 53.3125, 2436100 12/14/00, 52.3750, 54.2500, 51.5625, 53.8125, 3033300 12/15/00, 52.5000, 54.0625, 52.5000, 53.1875, 3190200 12/18/00, 53.6875, 54.5000, 53.4375, 53.4375, 3969400 12/19/00, 53.6875, 54.9375, 52.0625, 52.3125, 2507800 12/20/00, 52.4375, 54.1875, 51.5625, 52.9375, 2492600 12/21/00, 53.0000, 55.7500, 53.0000, 55.0000, 3394700 12/22/00, 57.0000, 57.0000, 54.9375, 55.5000, 2540300 12/26/00, 55.0000, 55.8750, 54.9375, 55.5625, 1391200 12/27/00, 56.7500, 57.3750, 56.3750, 56.6250, 3387000 12/28/00, 57.3750, 57.5000, 56.5625, 56.5625, 1275200 12/29/00, 56.3125, 57.3125, 55.1875, 55.1875, 1491200 01/02/01, 55.7500, 55.9375, 54.4375, 55.0000, 2288000 01/03/01, 55.5000, 56.1875, 53.1875, 56.0000, 4605200 01/04/01, 56.1250, 58.1250, 55.8125, 56.2500, 3736500 01/05/01, 55.7500, 56.0000, 54.1250, 54.5625, 2827700 01/08/01, 54.1250, 54.5625, 53.6875, 54.3125, 1371500 01/09/01, 54.4375, 55.0625, 52.5625, 53.1250, 1946600 01/10/01, 53.0000, 54.3125, 52.5625, 53.3750, 2216400 01/11/01, 53.7500, 55.0000, 53.3750, 53.5000, 2467900 01/12/01, 52.7500, 53.0000, 50.0000, 50.3750, 3444500 01/16/01, 50.5000, 52.3750, 50.4375, 51.8750, 3432700 01/17/01, 51.8750, 52.3125, 50.1875, 50.6875, 3509000 01/18/01, 51.1875, 51.1875, 49.0000, 49.5000, 4332000 01/19/01, 49.7500, 49.8125, 46.8125, 47.3750, 5416600 01/22/01, 47.6250, 50.4375, 47.6250, 50.4375, 5810900 01/23/01, 50.7500, 52.5000, 50.6250, 51.9375, 2542600 01/24/01, 52.9375, 52.9375, 51.7500, 52.0625, 2177000 01/25/01, 52.1250, 53.0000, 50.6875, 52.4375, 2130000 01/26/01, 52.7500, 53.8750, 51.9375, 53.4375, 1884100 01/29/01, 53.0000, 54.7500, 52.0000, 54.0625, 2406900 01/30/01, 53.6250, 55.5000, 53.1250, 55.2500, 2235200 01/31/01, 54.6875, 55.0000, 53.7500, 54.7500, 2234100 02/01/01, 54.1875, 54.5000, 53.6250, 54.1875, 1668500 02/02/01, 53.9375, 54.7500, 53.2500, 53.6875, 1833300 02/05/01, 54.0000, 54.9375, 53.1875, 54.9375, 1770900 02/06/01, 54.1250, 54.3125, 53.0625, 53.7500, 1871300 02/07/01, 53.5000, 54.3750, 53.3750, 53.9375, 1208900 02/08/01, 53.5625, 54.3125, 52.6875, 53.1875, 1683500 02/09/01, 53.3750, 53.9375, 53.0000, 53.9375, 1301800 02/12/01, 53.6875, 54.7500, 53.6875, 54.3125, 1913900 02/13/01, 53.8750, 54.6250, 53.6875, 54.0000, 2606700 02/14/01, 54.5625, 54.6250, 53.6250, 53.8125, 1599600 02/15/01, 54.0000, 54.0000, 52.7500, 53.6875, 1357100 02/16/01, 53.6875, 54.6250, 53.1875, 54.0000, 1901700 02/20/01, 53.5000, 53.5000, 50.1250, 50.6875, 3793700 02/21/01, 50.1250, 51.0625, 49.6875, 50.3750, 3718800 02/22/01, 50.5625, 50.6875, 47.8125, 50.2500, 3280300 02/23/01, 49.9375, 51.0000, 49.2500, 50.6875, 2092300 02/26/01, 51.2500, 51.4375, 49.7500, 51.1250, 3151500 02/27/01, 51.6875, 52.5625, 50.8750, 51.9375, 2035800 02/28/01, 52.0000, 52.1875, 50.8750, 51.7500, 2820800 03/01/01, 51.8125, 51.8125, 50.6875, 51.4375, 3466300 03/02/01, 51.5000, 52.5000, 51.0000, 51.3750, 2546300 03/05/01, 51.1250, 51.3125, 49.7500, 50.8750, 1887300 03/06/01, 51.0625, 51.6875, 50.0000, 50.7500, 1733600 03/07/01, 50.1250, 51.6250, 50.1250, 51.5000, 2430200 03/08/01, 50.5000, 51.4375, 49.5000, 50.6250, 3017700 03/09/01, 50.3750, 50.4375, 48.5000, 49.1875, 2949200 03/12/01, 48.7500, 48.8125, 45.8750, 47.0000, 3396100 03/13/01, 46.2500, 47.6250, 45.1250, 47.3750, 4660300 03/14/01, 45.5000, 45.6250, 42.1250, 44.6250, 5853600 03/15/01, 46.0000, 47.1875, 45.1875, 47.1875, 3737100 03/16/01, 46.1875, 47.2500, 44.8125, 45.3125, 4908300 03/19/01, 45.0625, 45.6875, 43.7500, 45.4375, 4078000 03/20/01, 45.6250, 46.0625, 44.0625, 44.2500, 2887800 03/21/01, 44.7500, 44.9375, 42.0000, 42.7500, 3525900 03/22/01, 42.0000, 43.0000, 40.1250, 43.0000, 5595400 03/23/01, 44.0000, 45.8750, 43.6250, 45.1875, 5619500 03/26/01, 46.3750, 46.9375, 45.7500, 46.1875, 4617300 03/27/01, 46.8125, 48.3125, 46.0000, 48.3125, 4091900 03/28/01, 47.1250, 49.5625, 47.0625, 49.1875, 4536500 03/29/01, 48.5000, 48.5000, 47.8125, 48.5000, 3684100 03/30/01, 49.2500, 49.3125, 48.6250, 49.2500, 2888200 04/02/01, 49.2500, 50.4375, 48.5625, 49.3125, 3075300 04/03/01, 48.6875, 49.5000, 48.0000, 48.6250, 2970800 04/04/01, 48.5000, 48.7500, 46.6250, 47.7500, 3458500 04/05/01, 49.0000, 49.3125, 48.3125, 49.3125, 2033200 04/06/01, 48.5000, 50.0000, 47.4375, 48.3125, 3551600 04/09/01, 48.0000, 49.1250, 47.8125, 48.5000, 1847500 04/10/01, 49.1875, 51.2500, 48.7500, 49.4375, 2912900 04/11/01, 49.4375, 50.3125, 49.0000, 49.3125, 2876400 04/12/01, 49.5000, 50.3750, 49.3750, 49.5000, 1625300 04/16/01, 49.5000, 50.2500, 48.2500, 49.6250, 1567100 04/17/01, 49.0000, 50.3750, 48.8750, 50.2500, 2799500 04/18/01, 50.0625, 52.8438, 49.7500, 51.3438, 5150800 04/19/01, 51.7031, 53.1563, 51.0938, 52.2031, 2898900 04/20/01, 52.9063, 52.9063, 51.1094, 52.0313, 2503100 04/23/01, 51.9063, 52.2500, 51.2656, 51.6719, 2225700 04/24/01, 51.6719, 52.0938, 49.5781, 50.0469, 3805900 04/25/01, 50.4063, 50.7031, 49.5000, 50.1563, 1761900 04/30/01, 50.5938, 51.0938, 49.6563, 50.2031, 2340400 05/01/01, 50.1563, 50.7344, 49.7500, 50.7344, 1606700 05/02/01, 50.4844, 51.0625, 50.0625, 50.1250, 1595500 05/03/01, 49.9063, 51.0938, 49.4219, 50.8906, 1915400 05/04/01, 50.2969, 51.7500, 49.8594, 51.7031, 1661200 05/07/01, 51.0938, 51.3438, 50.6094, 51.3438, 1290000 05/08/01, 51.4531, 51.5000, 50.1875, 50.7969, 1639100 05/09/01, 51.5938, 51.5938, 50.6406, 50.8438, 1797200 05/10/01, 51.0000, 51.3438, 50.4063, 50.6094, 1623500 05/11/01, 51.0000, 51.3438, 49.9375, 50.0000, 1322400 05/14/01, 50.0156, 51.0313, 50.0156, 50.7500, 1143400 05/15/01, 51.2969, 52.4531, 50.9063, 52.0156, 2463400 05/16/01, 52.0938, 53.5156, 51.5000, 53.5156, 2620200 05/17/01, 53.2500, 54.3906, 53.0156, 54.0469, 2046400 05/18/01, 54.0469, 54.1563, 52.9531, 53.2031, 1415400 05/21/01, 53.5000, 53.7500, 52.7031, 53.5469, 1368900 05/22/01, 53.5938, 55.2969, 53.2969, 54.6563, 1890300 05/23/01, 54.8438, 54.9844, 54.3125, 54.7656, 1712100 05/24/01, 54.7656, 55.0938, 53.9531, 54.6563, 1489100 05/25/01, 54.7969, 54.8438, 53.9063, 53.9375, 918700 05/29/01, 54.0000, 54.5938, 53.5156, 54.2188, 1282200 05/30/01, 54.1250, 54.9844, 53.8438, 54.0938, 1415700 05/31/01, 54.2031, 54.6875, 53.5938, 54.6094, 1476800 06/01/01, 54.6094, 55.3438, 54.3125, 55.3438, 2156200 06/04/01, 55.2344, 55.3125, 54.5000, 55.2656, 1477800 06/05/01, 55.0469, 55.1250, 54.1094, 54.4688, 2119100 06/06/01, 54.0156, 54.0469, 52.9531, 53.9375, 2365300 06/07/01, 53.5000, 53.5938, 52.4063, 53.0469, 2060700 06/08/01, 52.5469, 52.5938, 51.5938, 52.3906, 1565700 06/11/01, 52.3906, 52.9375, 52.1719, 52.3750, 982500 06/12/01, 52.3750, 52.3906, 51.2656, 52.1250, 1316400 06/13/01, 51.8750, 52.8750, 51.5938, 51.5938, 1201000 06/14/01, 51.5938, 51.6563, 50.8438, 51.0156, 1204200 06/15/01, 50.5156, 51.2500, 50.3438, 50.4531, 2719400 06/18/01, 51.2031, 51.2656, 50.1563, 50.7031, 2019300 06/19/01, 51.6563, 51.9219, 50.8594, 51.0938, 1567700 06/20/01, 51.0469, 52.5000, 51.0156, 51.4063, 1879700 06/21/01, 51.6563, 53.4375, 51.0000, 52.7031, 2248100 06/22/01, 53.2969, 53.2969, 50.9531, 50.9531, 3081800 06/25/01, 51.0000, 51.0000, 48.5000, 48.8438, 3754600 06/26/01, 48.8438, 49.4844, 48.1563, 49.2031, 3078000 06/27/01, 49.0000, 50.5469, 48.9063, 49.0625, 2358600 06/28/01, 49.4063, 50.2969, 49.0938, 49.0938, 2372700 06/29/01, 48.7031, 48.7969, 47.2656, 48.0000, 5155700 07/02/01, 48.0000, 48.9844, 47.7656, 48.7656, 2747500 07/03/01, 49.0000, 49.0000, 47.7656, 48.2344, 1183500 07/05/01, 48.1563, 48.2969, 47.0938, 47.0938, 2611800 07/06/01, 47.0000, 47.0000, 46.0000, 46.5938, 3439400 07/09/01, 47.5000, 47.9844, 47.0625, 47.9531, 2709200 07/10/01, 48.1563, 48.1563, 46.3125, 46.7969, 4823700 07/11/01, 46.5000, 47.6094, 45.3281, 47.6094, 3994200 07/12/01, 48.0000, 48.7969, 47.7188, 47.9531, 3094200 07/13/01, 48.0000, 49.7969, 47.9844, 49.4063, 2388100 07/16/01, 45.2500, 45.6563, 42.7344, 43.0000, 14059200 07/17/01, 43.1563, 43.4063, 42.4531, 42.5000, 7409800 07/18/01, 42.5000, 43.7344, 42.2500, 43.7344, 3648700 07/19/01, 43.7344, 43.7500, 43.1406, 43.4688, 3965100 07/20/01, 43.2500, 43.4063, 42.2500, 42.5000, 3766500 07/23/01, 42.7969, 42.9375, 41.5469, 42.1563, 3047300 07/24/01, 42.5000, 42.7188, 41.9219, 42.5781, 3236100 07/25/01, 42.5938, 43.0469, 42.2031, 43.0469, 2903100 07/26/01, 43.5938, 43.8750, 43.2031, 43.8125, 2878500 07/27/01, 43.7969, 45.3438, 43.5000, 45.2031, 2749100 07/30/01, 44.9063, 45.0156, 44.3906, 44.8125, 1554900 07/31/01, 44.9531, 45.5000, 44.8438, 44.8594, 1654100 08/01/01, 45.0000, 45.2344, 44.2500, 44.4063, 1979700 08/02/01, 45.1563, 45.4844, 45.0000, 45.2344, 2391200 08/03/01, 45.2188, 45.4063, 44.9844, 45.1250, 1039000 08/06/01, 45.1250, 45.8750, 44.9844, 45.0156, 1144100 08/07/01, 44.6406, 45.2969, 44.6406, 45.1563, 1778000 08/08/01, 45.2500, 46.2031, 44.9531, 45.2969, 2733600 08/09/01, 45.2656, 45.5781, 45.1250, 45.2969, 2039900 08/10/01, 45.2969, 45.7031, 44.6563, 45.4531, 1092400 08/13/01, 45.4531, 45.4531, 44.8438, 45.0000, 2333000 08/14/01, 45.0000, 45.0781, 44.7656, 44.9375, 3096200 08/15/01, 44.9063, 45.0938, 44.2969, 44.4688, 1545600 08/16/01, 43.9531, 44.6094, 43.5000, 44.5156, 3813000 08/17/01, 44.5000, 44.5000, 43.8438, 44.0000, 1924300 08/20/01, 44.0000, 44.0938, 43.7031, 43.7969, 2206300 08/21/01, 44.2031, 44.7969, 43.9844, 44.0000, 1742000 08/22/01, 44.0469, 44.1406, 43.7500, 43.8906, 2028800 08/23/01, 43.8906, 43.9531, 41.9844, 42.1563, 3403700 08/24/01, 42.0000, 42.1875, 41.4844, 42.1875, 3210400 08/27/01, 41.9531, 42.2500, 41.2969, 41.9844, 1720300 08/28/01, 41.7969, 42.1875, 40.9063, 41.0469, 2925900 08/29/01, 40.9531, 41.0938, 39.7969, 40.1563, 4447600 08/30/01, 40.0000, 40.4531, 39.5469, 39.6250, 2947400 08/31/01, 39.4063, 40.1563, 39.2500, 39.7031, 1850100 09/04/01, 39.3438, 40.1563, 38.7656, 39.4063, 2840400 09/05/01, 39.0000, 39.1563, 38.0000, 38.2031, 3634100 09/06/01, 38.2188, 38.2344, 36.8125, 36.9219, 3350300 09/07/01, 36.2500, 36.6406, 35.7969, 36.0000, 3999800 09/10/01, 36.0000, 37.0156, 35.7031, 37.0156, 2834500 09/17/01, 35.0469, 35.0469, 31.0000, 33.5781, 8724500 09/18/01, 34.0000, 34.0000, 32.5000, 32.5000, 4542400 09/19/01, 32.3438, 32.7031, 30.0156, 31.7500, 7665700 09/20/01, 30.5938, 31.5313, 30.4219, 30.7500, 8145900 09/21/01, 30.0000, 32.5000, 29.7500, 30.6250, 7385200 09/24/01, 31.7969, 34.5000, 31.5938, 33.7031, 5995500 09/25/01, 33.2500, 33.4063, 32.1563, 32.5938, 4191600 09/26/01, 32.0938, 33.0000, 32.0000, 32.8594, 3784500 09/27/01, 32.6563, 33.5000, 32.5469, 33.3125, 2576300 09/28/01, 33.7031, 36.0000, 33.5000, 35.0000, 5264600 10/01/01, 34.7969, 35.4688, 33.3438, 33.9375, 3462400 10/02/01, 34.1875, 34.4375, 33.4063, 34.2344, 3163300 10/03/01, 34.2500, 35.7500, 34.0938, 35.2344, 2843000 10/04/01, 36.0000, 36.0000, 34.5000, 34.6250, 3411200 10/05/01, 35.0938, 35.1250, 33.1875, 33.6094, 2998400 10/08/01, 33.0469, 33.2188, 32.2656, 32.5469, 2769400 10/09/01, 32.9063, 33.1563, 32.3438, 33.0625, 4115400 10/10/01, 33.0469, 34.2344, 32.9063, 33.9688, 3373700 10/11/01, 34.4063, 35.9063, 34.2500, 35.5469, 4260400 10/12/01, 35.2969, 35.5313, 34.7188, 35.4219, 3073200 10/15/01, 35.2031, 35.2500, 34.0469, 34.9219, 3061300 10/16/01, 35.0000, 35.7813, 34.7031, 35.0000, 3880500 10/17/01, 35.5469, 36.3125, 34.6719, 34.6719, 3291600 10/18/01, 35.0938, 35.0938, 33.4531, 33.9063, 2702200 10/19/01, 33.4531, 34.0000, 32.8125, 33.5781, 2553000 10/22/01, 33.6563, 35.3125, 33.6563, 35.2500, 2234900 10/23/01, 35.7969, 36.2031, 34.8750, 35.0469, 3246400 10/24/01, 35.2500, 35.7969, 35.0469, 35.5938, 2414000 10/25/01, 34.9063, 36.7031, 34.7969, 36.0625, 2739100 10/26/01, 36.0469, 36.5469, 35.7969, 35.9844, 2198600 10/29/01, 35.9844, 35.9844, 34.7813, 34.7969, 1754100 10/30/01, 34.9375, 34.9844, 34.0156, 34.5156, 2353800 10/31/01, 35.0000, 35.0625, 34.0000, 34.0156, 2002300 11/01/01, 34.3438, 34.5000, 33.5938, 34.0000, 3002300 11/02/01, 33.9063, 34.2500, 33.7031, 33.9531, 2260000 11/05/01, 34.5000, 35.7813, 34.3438, 35.2344, 2102800 11/06/01, 35.2344, 36.7344, 35.1563, 36.6563, 2004200 11/07/01, 36.6563, 38.0000, 36.5000, 37.3594, 3149100 11/08/01, 37.3594, 38.3438, 37.3594, 37.6563, 2643100 11/09/01, 37.4531, 38.0000, 37.2969, 37.7344, 1870400 11/12/01, 37.1563, 37.5938, 36.5000, 37.2813, 1244700 11/13/01, 38.2500, 38.7031, 38.0469, 38.5938, 2105500 11/14/01, 39.0938, 39.1875, 37.6563, 38.1875, 2907700 11/15/01, 38.2500, 39.0469, 38.1875, 38.2656, 1794200 11/16/01, 38.2656, 38.3750, 37.6563, 37.8594, 1801200 11/19/01, 37.8438, 39.9688, 37.8438, 39.9688, 2992500 11/20/01, 39.9688, 40.4063, 39.4063, 40.0000, 3040300 11/21/01, 39.7500, 40.0938, 39.3438, 39.6875, 1278600 11/23/01, 39.4531, 40.6250, 39.2656, 40.4219, 653700 11/26/01, 40.0000, 40.7344, 40.0000, 40.4063, 1337600 11/27/01, 40.4063, 41.0625, 39.6250, 40.6875, 1801000 11/28/01, 40.0000, 40.3594, 38.7344, 38.7344, 2754500 11/29/01, 38.9531, 39.4063, 38.1563, 39.3438, 2006700 11/30/01, 39.3438, 39.6563, 38.9063, 39.2344, 1209300 12/03/01, 38.2500, 38.5000, 37.5469, 38.2031, 3426100 12/04/01, 38.2031, 39.7031, 38.1563, 39.6875, 1828200 12/05/01, 39.7500, 40.9688, 39.5625, 40.7656, 1965200 12/06/01, 40.5313, 41.7031, 40.5313, 41.6563, 2206100 12/07/01, 41.6563, 42.0000, 41.2031, 41.6250, 1777100 12/10/01, 41.6250, 41.6250, 40.7500, 40.7500, 1782100 12/11/01, 41.0938, 41.1875, 40.4375, 40.7344, 1891700 12/12/01, 41.1563, 41.1563, 40.2969, 40.6250, 1790100 12/13/01, 40.4063, 40.4063, 39.5469, 39.9375, 3010500 12/14/01, 39.7500, 39.7656, 39.0781, 39.2500, 1934900 12/17/01, 39.2031, 39.5000, 38.9063, 39.2500, 2328300 12/18/01, 39.5938, 39.7969, 39.2344, 39.7500, 1914000 12/19/01, 39.7656, 41.0313, 39.6250, 40.8125, 2608300 12/20/01, 40.0938, 41.4063, 39.6563, 40.7344, 2521700 12/21/01, 40.7344, 41.1875, 39.9063, 41.0000, 2842900 12/24/01, 41.0000, 41.2031, 40.5469, 40.7656, 568900 12/26/01, 40.7031, 41.0625, 40.5938, 40.5938, 1164100 12/27/01, 40.3438, 41.0313, 40.3125, 40.8125, 1063000 12/28/01, 40.8125, 41.2344, 40.5938, 40.9375, 1476400 12/31/01, 40.9063, 41.3438, 40.7500, 40.7969, 1173100 01/02/02, 40.7969, 41.0000, 39.8125, 40.9844, 1481800 01/03/02, 41.1563, 42.0938, 41.1563, 41.9063, 2403600 01/04/02, 42.4531, 42.9844, 42.2656, 42.6094, 1758300 01/07/02, 43.9063, 44.1563, 43.0000, 43.9531, 3617800 01/08/02, 43.7500, 44.0000, 42.9063, 43.3281, 2302400 01/09/02, 43.3281, 44.2500, 43.0938, 43.4531, 1867300 01/10/02, 43.9063, 45.7031, 43.6563, 45.3438, 4951700 01/11/02, 45.3438, 46.5000, 44.7969, 44.9063, 3099500 01/14/02, 44.3594, 44.3750, 43.7500, 44.0156, 3225500 01/15/02, 44.0938, 44.8281, 43.5938, 43.7500, 4052500 01/16/02, 43.5781, 43.9063, 42.7969, 42.8438, 2393100 01/17/02, 43.3438, 43.5000, 42.7500, 42.7656, 3056400 01/18/02, 42.7656, 42.9531, 42.4063, 42.8438, 2605500 01/22/02, 43.0000, 43.0625, 42.5000, 42.7656, 1835300 01/23/02, 42.7656, 42.9375, 42.5156, 42.7344, 1831400 01/24/02, 43.2500, 43.4063, 42.9063, 43.0000, 4201700 01/25/02, 42.7500, 42.7656, 42.2500, 42.5781, 3795000 01/28/02, 42.5938, 42.6875, 42.0000, 42.5156, 3037900 01/29/02, 42.5000, 42.9063, 39.4531, 40.0156, 5593300 01/30/02, 40.3438, 41.0000, 38.8438, 40.2344, 4918400 01/31/02, 40.5938, 41.0000, 39.7969, 40.9844, 2651900 02/01/02, 41.0000, 41.0313, 40.3594, 40.5938, 2541300 02/04/02, 40.5938, 40.5938, 38.6563, 38.7031, 3416200 02/05/02, 38.7500, 39.0938, 37.5000, 37.7031, 4352800 02/06/02, 37.5938, 37.7344, 36.3438, 36.9375, 4049100 02/07/02, 36.9063, 38.2031, 36.9063, 37.4219, 2645700 02/08/02, 37.5938, 38.2344, 37.4375, 38.1250, 2047900 02/11/02, 38.1250, 38.7500, 37.5156, 38.6563, 2119600 02/12/02, 38.4063, 38.6563, 38.0469, 38.5938, 1956300 02/13/02, 38.5000, 39.4531, 38.3438, 38.9844, 2746400 02/14/02, 39.2500, 39.4531, 38.4063, 39.0938, 1076700 02/15/02, 39.0938, 39.5000, 38.4844, 38.7031, 2065500 02/19/02, 38.2500, 38.2656, 36.4063, 36.6250, 4166100 02/20/02, 36.9844, 37.4219, 36.2031, 37.3438, 2346800 02/21/02, 37.4063, 37.7969, 36.9063, 37.0469, 1655700 02/22/02, 37.0000, 37.3906, 36.4375, 37.1250, 2304800 02/25/02, 37.4531, 38.2344, 37.1875, 38.0000, 2584800 02/26/02, 37.8438, 38.3906, 37.5469, 38.0938, 1796600 02/27/02, 38.4844, 39.2969, 37.9531, 38.4375, 2003100 02/28/02, 38.4531, 39.0000, 37.5938, 37.6406, 2613100 03/01/02, 37.6563, 38.6875, 37.6563, 38.5781, 1719400 03/04/02, 38.9531, 40.4531, 38.9063, 40.3594, 2417800 03/05/02, 40.3594, 41.1094, 40.1563, 40.5156, 2344400 03/06/02, 40.4063, 41.5000, 40.2969, 41.4531, 2358100 03/07/02, 41.5000, 42.0000, 41.0156, 41.1563, 2172500 03/08/02, 41.7969, 41.9844, 41.0938, 41.0938, 2387400 03/11/02, 41.0938, 42.4375, 41.0938, 42.2031, 1841400 03/12/02, 41.7500, 42.1563, 41.2344, 41.8438, 1777600 03/13/02, 41.8438, 42.3281, 41.5156, 41.9844, 2755100 03/14/02, 41.8438, 42.5156, 41.6406, 42.0000, 1768500 03/15/02, 42.5000, 43.5313, 42.2969, 43.4063, 2741900 03/18/02, 43.9531, 43.9531, 42.7031, 43.3750, 2343200 03/19/02, 44.0000, 44.6875, 43.7500, 43.8125, 2439300 03/20/02, 43.6563, 43.6563, 42.5938, 42.6719, 2086300 03/21/02, 42.8438, 42.8438, 41.7344, 42.3438, 2220700 03/22/02, 42.3438, 43.0469, 41.9063, 42.4063, 1647300 03/25/02, 42.4063, 42.7500, 41.9063, 41.9375, 1952700 03/26/02, 42.2500, 43.0469, 42.1875, 42.4688, 3137200 03/27/02, 42.5000, 43.7344, 42.4688, 43.2656, 2059600 03/28/02, 43.7500, 43.7500, 41.9063, 42.0156, 3078300 04/01/02, 41.1563, 41.3438, 40.5938, 41.2969, 2329900 04/02/02, 41.0000, 41.3750, 40.8750, 41.0000, 1929900 04/03/02, 40.0938, 40.4688, 39.4375, 39.5000, 3466000 04/04/02, 39.4844, 39.4844, 38.7500, 39.2031, 3435700 04/05/02, 39.0938, 39.6406, 38.9219, 39.0313, 2795100 04/08/02, 38.9063, 39.2969, 38.5469, 39.0938, 1791700 04/09/02, 38.9531, 39.1250, 38.5000, 38.8438, 2261600 04/10/02, 38.8438, 39.1719, 38.1563, 38.3438, 3109600 04/11/02, 38.1563, 38.1563, 36.4844, 36.6406, 3768000 04/12/02, 37.0938, 38.1563, 37.0000, 37.9531, 4411000 04/15/02, 38.0938, 38.3125, 37.4063, 37.4375, 3001800 04/16/02, 37.7969, 38.5938, 37.7656, 38.4688, 2287900 04/17/02, 37.2500, 38.6563, 36.7500, 38.2344, 3821200 04/18/02, 38.4844, 38.4844, 37.3594, 37.6563, 2555000 04/19/02, 38.0938, 38.0938, 37.3438, 37.4844, 2320500 04/22/02, 37.4844, 37.4844, 37.0625, 37.2344, 1847900 04/23/02, 37.2969, 37.3438, 36.9063, 37.0156, 2089400 04/24/02, 36.9063, 37.2344, 36.3906, 36.4375, 2349500 04/25/02, 36.4375, 37.1250, 36.0469, 37.0469, 3172900 04/26/02, 37.2031, 37.4844, 36.7656, 36.8281, 1990700 04/29/02, 36.2031, 36.9531, 36.1406, 36.1406, 2258000 04/30/02, 36.2969, 37.0469, 35.8438, 36.5938, 1876400 05/01/02, 36.2500, 36.5938, 35.7969, 36.4375, 2433100 05/02/02, 36.6875, 37.0938, 36.1719, 37.0000, 1861900 05/03/02, 37.1563, 37.1563, 35.7813, 36.2188, 2591500 05/06/02, 36.3438, 36.5156, 34.7656, 34.9375, 2978200 05/07/02, 35.5938, 36.0938, 34.9844, 35.0000, 3167700 05/08/02, 36.0938, 36.9531, 35.9219, 36.3906, 4649200 05/09/02, 36.3594, 36.3750, 35.5313, 35.7188, 3289800 05/10/02, 35.5938, 35.6250, 34.8125, 34.8438, 2208600 05/13/02, 34.7500, 35.3438, 34.6563, 35.2031, 1822800 05/14/02, 36.0000, 36.1563, 35.2344, 35.5781, 3372600 05/15/02, 35.5938, 37.4063, 35.4531, 37.0000, 4759000 05/16/02, 37.4531, 37.6563, 36.7969, 37.4375, 3660300 05/17/02, 37.9531, 38.1094, 37.4063, 37.5938, 2180700 05/20/02, 37.4531, 37.5469, 37.1719, 37.2031, 1973000 05/21/02, 37.5000, 37.9375, 36.9844, 37.0469, 2227100 05/22/02, 37.2500, 37.3906, 36.4531, 36.7344, 1478200 05/23/02, 37.0469, 37.3125, 36.7344, 36.9063, 1677000 05/24/02, 36.7969, 37.0156, 36.3125, 36.4844, 1648400 05/28/02, 36.5938, 36.5938, 35.5938, 36.0625, 2223500 05/29/02, 36.0625, 36.6406, 35.9531, 36.1719, 1618100 05/30/02, 35.9219, 36.2969, 35.5313, 36.1563, 2067400 05/31/02, 36.0156, 36.8438, 36.0156, 36.2969, 1664800 06/03/02, 36.0469, 36.5000, 35.4063, 35.4531, 1469300 06/04/02, 35.2500, 35.4531, 34.3125, 34.6563, 2906400 06/05/02, 34.9531, 35.1563, 34.5000, 35.0000, 1876600 06/06/02, 34.4063, 34.5469, 33.8125, 33.9063, 3057600 06/07/02, 33.5938, 34.2500, 33.5469, 33.8750, 2137000 06/10/02, 33.7969, 34.3438, 33.5000, 34.0156, 1554100 06/11/02, 34.2031, 34.7031, 33.0469, 33.2500, 2962600 06/12/02, 33.2500, 33.7500, 33.0000, 33.6719, 4387700 06/13/02, 33.0156, 33.6563, 32.8281, 33.0469, 2336900 06/14/02, 32.9063, 33.8438, 32.0156, 33.5469, 3234300 06/17/02, 34.0000, 35.3438, 34.0000, 35.3125, 2743100 06/18/02, 34.7969, 35.7031, 34.6094, 35.2969, 2554400 06/19/02, 34.8438, 35.0781, 34.4531, 34.6250, 2494400 06/20/02, 34.4063, 34.6875, 33.5156, 33.7344, 2508300 06/21/02, 33.0313, 33.7813, 33.0313, 33.7031, 3837800 06/24/02, 33.4063, 34.3125, 33.2500, 33.8750, 3573300 06/25/02, 34.2031, 34.6875, 33.5625, 33.5625, 2194900 06/26/02, 32.2500, 33.2344, 32.0469, 32.7031, 3444300 06/27/02, 33.0000, 34.0000, 32.9063, 33.9063, 2904200 06/28/02, 33.7969, 34.5000, 33.7031, 33.7500, 2285700 07/01/02, 33.8906, 34.2500, 33.0000, 33.1094, 2242900 07/02/02, 33.4063, 33.4063, 32.6875, 32.6875, 2946400 07/03/02, 32.5000, 32.5938, 31.0156, 31.5625, 3439500 07/05/02, 31.7500, 33.5313, 31.7500, 33.5156, 1291700 07/08/02, 33.5000, 33.7031, 32.9531, 33.1250, 2415000 07/09/02, 32.7813, 33.1875, 32.0000, 32.0156, 1853800 07/10/02, 32.2656, 32.7500, 31.0625, 31.1875, 3113900 07/11/02, 31.0000, 32.3125, 30.6406, 32.0781, 4099700 07/12/02, 31.9531, 32.9063, 31.7813, 32.0469, 3143300 07/15/02, 31.4063, 31.6563, 29.9063, 31.2656, 4957500 07/16/02, 30.5938, 31.5938, 30.3125, 30.8750, 3012100 07/17/02, 32.0000, 32.0156, 29.7969, 30.4688, 3507700 07/18/02, 30.6563, 30.9063, 29.7031, 29.7813, 3443900 07/19/02, 29.0938, 29.9531, 28.8281, 29.3438, 4273400 07/22/02, 29.1563, 29.7031, 28.0000, 28.5781, 3924500 07/23/02, 28.0938, 28.5000, 26.6094, 27.9063, 5889700 07/24/02, 27.0469, 29.8438, 26.9063, 29.8438, 4972600 07/25/02, 29.5938, 29.9219, 28.2969, 29.3281, 3530200 07/26/02, 29.2031, 29.9844, 29.0156, 29.6250, 3032900 07/29/02, 30.1563, 32.0938, 30.1563, 31.9844, 3398600 07/30/02, 31.4531, 32.4844, 30.9531, 32.0313, 2831000 07/31/02, 31.5469, 32.2969, 31.3906, 32.0156, 3038700 08/01/02, 31.7656, 32.0000, 30.6094, 30.9063, 3210300 08/02/02, 30.9063, 31.0938, 30.3281, 30.7344, 2365900 08/05/02, 30.7344, 30.7344, 29.5313, 29.6563, 2230700 08/06/02, 30.2656, 31.4688, 30.2031, 30.6563, 2938100 08/07/02, 31.4063, 31.7500, 30.5000, 30.8750, 3120000 08/08/02, 31.1250, 33.5000, 31.0469, 33.3125, 3325100 08/09/02, 32.9531, 33.7500, 32.3438, 33.3750, 2909800 08/12/02, 32.6563, 33.5938, 32.2969, 33.3125, 1534600 08/13/02, 32.4844, 33.4063, 32.1094, 32.2500, 2457200 08/14/02, 32.1563, 33.6719, 31.4844, 33.5469, 1927000 08/15/02, 33.4375, 34.0938, 33.1875, 33.8125, 2415700 08/16/02, 33.2969, 33.8750, 33.1563, 33.5625, 1896200 08/19/02, 33.5469, 34.6563, 33.5156, 34.6563, 1715100 08/20/02, 34.6563, 34.7969, 33.7656, 34.5000, 2466100 08/21/02, 34.5000, 35.2969, 34.1094, 35.0000, 2403000 08/22/02, 34.9844, 35.5469, 34.6094, 35.5000, 1982700 08/23/02, 35.0000, 35.2656, 34.5625, 34.8438, 1447900 08/26/02, 35.0000, 35.6094, 34.3750, 35.4219, 1531300 08/27/02, 35.7500, 36.0000, 35.0781, 35.2656, 2270600 08/28/02, 35.0000, 35.1094, 34.3281, 34.8438, 1996100 08/29/02, 34.5000, 35.1250, 33.9219, 34.6875, 2350400 08/30/02, 34.5000, 35.5938, 34.4531, 35.1563, 1935500 09/03/02, 34.2969, 34.4531, 32.2031, 32.2500, 3775200 09/04/02, 32.5313, 33.3281, 32.1563, 33.1875, 2647000 09/05/02, 32.2500, 33.3438, 31.9063, 32.6719, 2080400 09/06/02, 33.1875, 33.6875, 33.0000, 33.3125, 1549800 09/09/02, 32.9531, 33.8281, 32.6094, 33.7031, 2471300 09/10/02, 33.7500, 33.7969, 33.0000, 33.4375, 1834800 09/11/02, 34.2813, 34.2969, 33.3125, 33.3750, 1112700 09/12/02, 32.9531, 33.0781, 31.8438, 32.0469, 1618400 09/13/02, 31.5938, 32.6563, 31.5313, 32.5625, 2349100 09/16/02, 32.1563, 32.5625, 31.7813, 32.3750, 1451800 09/17/02, 33.1250, 33.2344, 31.8438, 31.9531, 2048700 09/18/02, 31.2500, 31.3438, 30.2969, 31.0625, 3600700 09/19/02, 30.1250, 30.2656, 29.6563, 29.7031, 3277200 09/20/02, 29.6563, 29.9219, 28.8594, 29.0156, 5264800 09/23/02, 28.7813, 29.4063, 27.8125, 29.0469, 3439400 09/24/02, 28.3750, 29.0781, 27.6094, 27.7969, 3600600 09/25/02, 28.0469, 29.5000, 27.7031, 29.0938, 3534500 09/26/02, 29.2500, 29.7344, 28.9063, 29.5938, 3112200 09/27/02, 29.5000, 29.9063, 28.7969, 28.8750, 3031600 09/30/02, 28.3125, 29.1563, 27.4219, 28.7344, 3356500 10/01/02, 28.6563, 29.1563, 27.7031, 29.0781, 4363300