"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 35.1875, 35.5625, 34.9688, 35.0000, 2021800 01/04/00, 34.8750, 36.3125, 34.7813, 35.0938, 2501000 01/05/00, 34.8438, 37.2500, 34.8438, 36.7188, 5043800 01/06/00, 36.5938, 37.5625, 36.3438, 37.2500, 3292600 01/07/00, 37.6250, 39.0000, 37.5000, 38.0625, 6664800 01/10/00, 38.0000, 38.0000, 36.9688, 37.2500, 1725400 01/11/00, 37.2500, 37.4375, 36.5313, 36.7813, 1524400 01/12/00, 36.7813, 37.9375, 36.7813, 37.8438, 2166600 01/13/00, 37.6563, 37.9375, 37.0313, 37.1250, 1853800 01/14/00, 37.2500, 37.5000, 36.5000, 36.5938, 2187800 01/18/00, 36.4375, 36.8125, 35.6250, 35.6875, 3334200 01/19/00, 35.7500, 36.5938, 35.7500, 36.2500, 2160000 01/20/00, 36.1875, 36.6406, 35.7500, 35.8125, 1842000 01/21/00, 36.0000, 36.0000, 35.2500, 35.5000, 3550800 01/24/00, 35.5000, 35.5625, 34.3438, 34.5625, 2575000 01/25/00, 34.6250, 34.9375, 33.5938, 34.1250, 2263800 01/26/00, 34.1250, 34.3438, 33.5000, 33.7813, 3669000 01/27/00, 33.7813, 34.0625, 33.3750, 33.4375, 3546600 01/28/00, 33.6250, 34.0625, 33.2500, 33.3750, 3520800 01/31/00, 33.5000, 33.8438, 33.0000, 33.7500, 3010400 02/01/00, 33.8750, 34.8438, 33.8438, 34.5000, 2529200 02/02/00, 34.7500, 35.0313, 34.6875, 34.9063, 3334200 02/03/00, 35.1875, 35.8906, 33.8750, 33.8750, 4264000 02/04/00, 34.1250, 34.2500, 32.8125, 33.3750, 4427400 02/07/00, 33.0938, 34.1250, 33.0938, 33.5938, 2465200 02/08/00, 33.6250, 33.9375, 33.1875, 33.2813, 3430400 02/09/00, 33.4375, 33.8125, 32.9688, 33.2500, 2919600 02/10/00, 33.3750, 33.7500, 33.2500, 33.4063, 3001200 02/11/00, 33.5625, 33.5938, 32.3750, 32.5313, 2223800 02/14/00, 32.5313, 32.8438, 30.5625, 31.0625, 9375400 02/15/00, 31.1250, 31.6250, 30.9375, 31.5313, 6308800 02/16/00, 31.4063, 31.8125, 30.9063, 30.9063, 3783400 02/17/00, 31.1250, 31.3125, 30.0000, 30.2188, 4147800 02/18/00, 30.0000, 30.5938, 29.9375, 30.0313, 2258800 02/22/00, 30.0313, 31.2813, 29.3750, 30.8438, 2863600 02/23/00, 30.6875, 31.4063, 29.4375, 31.1406, 4410800 02/24/00, 30.8125, 30.8125, 28.4688, 29.3438, 8688400 02/25/00, 29.4375, 30.2656, 28.9375, 30.0156, 5206600 02/28/00, 30.1250, 30.8125, 29.8750, 30.6250, 2916400 02/29/00, 32.0000, 32.0938, 31.3750, 32.0000, 5168000 03/01/00, 32.0625, 32.1563, 31.1250, 31.5000, 2923600 03/02/00, 31.3125, 31.3906, 30.0000, 30.1875, 3211000 03/03/00, 30.5000, 31.3438, 30.3438, 30.8750, 1816000 03/06/00, 30.6875, 30.7188, 29.8750, 30.1250, 1868600 03/07/00, 29.7500, 29.7813, 28.1250, 28.2813, 4721600 03/08/00, 28.5000, 29.4375, 28.4688, 28.8438, 2849000 03/09/00, 28.7500, 29.0000, 28.1875, 29.0000, 2753400 03/10/00, 29.1250, 29.1563, 28.0000, 28.3750, 2674000 03/13/00, 28.1250, 28.9375, 27.9375, 28.1875, 2236800 03/14/00, 28.3125, 28.3125, 27.3125, 27.4688, 2496000 03/15/00, 27.6875, 29.6563, 27.6875, 29.5938, 3779600 03/16/00, 31.1250, 32.0000, 30.6250, 30.7813, 5867800 03/17/00, 31.1250, 31.4688, 30.0938, 30.2188, 2970400 03/20/00, 30.2188, 30.3438, 29.3750, 29.5000, 2091800 03/21/00, 29.5000, 30.2500, 29.0000, 29.7813, 3920000 03/22/00, 29.6563, 30.3750, 28.5000, 29.3750, 4155800 03/23/00, 29.3125, 30.4063, 28.9375, 29.5625, 3125800 03/24/00, 29.5000, 29.5313, 28.6563, 28.6563, 3258400 03/27/00, 28.8125, 29.2188, 28.3438, 28.8906, 2517600 03/28/00, 28.5625, 29.3906, 28.3125, 29.0156, 2927600 03/29/00, 29.7188, 30.6875, 29.3438, 30.2188, 3573200 03/30/00, 30.5625, 32.5313, 30.4375, 32.1563, 4228800 03/31/00, 32.0000, 32.0000, 30.7500, 31.1250, 2713400 04/03/00, 31.2500, 33.5000, 31.2500, 33.1563, 4594400 04/04/00, 34.0000, 35.0000, 32.3125, 33.4688, 5182400 04/05/00, 33.5000, 34.3125, 32.4063, 33.1875, 2379600 04/06/00, 33.4375, 33.9375, 32.5938, 32.7188, 1864200 04/07/00, 32.8750, 33.3125, 32.4688, 32.6875, 1780000 04/10/00, 32.6875, 33.6563, 32.6875, 33.5938, 2461200 04/11/00, 33.5938, 34.5000, 33.5938, 34.5000, 4321200 04/12/00, 34.5000, 35.3750, 34.4063, 35.1250, 3405600 04/13/00, 35.2500, 36.0000, 34.5000, 35.2500, 3425200 04/14/00, 34.5000, 34.9688, 32.7813, 34.0625, 2782800 04/17/00, 33.0313, 33.8125, 32.3125, 33.5938, 2165600 04/18/00, 33.5000, 34.6875, 33.3438, 33.9688, 2627400 04/19/00, 34.0625, 34.4063, 33.4063, 33.9063, 1793600 04/20/00, 34.0000, 36.0000, 33.8125, 35.8125, 3857800 04/24/00, 35.5000, 37.5938, 35.4063, 37.3750, 4765400 04/25/00, 37.7500, 38.0000, 36.9688, 37.1875, 3701400 04/26/00, 37.1875, 37.4375, 36.3125, 37.2813, 3273600 04/27/00, 36.2500, 36.6875, 35.3125, 35.6875, 3172000 04/28/00, 35.6250, 35.8125, 34.8125, 35.2813, 2185000 05/01/00, 35.1563, 35.5313, 34.8750, 35.0000, 2334800 05/02/00, 34.9375, 35.3438, 34.7500, 35.0625, 2423400 05/03/00, 35.0313, 36.4375, 35.0313, 36.0000, 2497200 05/04/00, 36.0000, 37.4375, 35.8125, 37.0000, 2818800 05/05/00, 36.7188, 36.7188, 35.9375, 36.2813, 1854400 05/08/00, 36.3750, 36.7188, 36.1250, 36.4375, 1910400 05/09/00, 36.5000, 37.4688, 36.5000, 37.4063, 2523200 05/10/00, 37.4688, 39.0000, 37.4063, 38.4688, 4946000 05/11/00, 38.8438, 39.8438, 38.3750, 39.4688, 4066400 05/12/00, 39.1563, 39.1563, 38.0625, 38.4375, 2757600 05/15/00, 38.3125, 39.0156, 37.9063, 38.7188, 2319000 05/16/00, 38.9375, 38.9688, 37.9688, 38.5000, 2444400 05/17/00, 38.2500, 38.3125, 37.7813, 38.1250, 1032600 05/18/00, 38.0000, 38.5000, 37.9063, 38.0000, 838400 05/19/00, 37.6250, 38.5625, 37.4688, 37.6563, 1792800 05/22/00, 37.7500, 38.8750, 37.1563, 38.4063, 2867800 05/23/00, 38.5313, 38.8750, 37.8750, 38.8750, 1534200 05/24/00, 38.9688, 40.4375, 38.9688, 39.9063, 5227600 05/25/00, 40.0000, 40.0000, 39.2813, 39.8750, 3403000 05/26/00, 39.9688, 41.0000, 39.8750, 40.6563, 3617600 05/30/00, 40.5625, 40.5625, 39.0625, 39.6250, 2415000 05/31/00, 39.6875, 39.9375, 38.6563, 38.7500, 1966600 06/01/00, 38.6250, 39.9375, 38.6250, 38.8750, 2542400 06/02/00, 38.8125, 38.8125, 36.3438, 36.5000, 5819400 06/05/00, 36.5000, 37.5625, 36.3438, 37.3438, 2919800 06/06/00, 37.7500, 37.8438, 37.1250, 37.2500, 1625800 06/07/00, 37.4375, 38.5625, 37.4375, 38.5313, 2301200 06/08/00, 38.8125, 39.3906, 37.6094, 39.3438, 1845400 06/09/00, 39.2188, 39.5938, 38.8438, 38.8438, 2170000 06/12/00, 38.5000, 38.6875, 37.8750, 37.8906, 1495800 06/13/00, 38.2500, 39.9688, 38.0938, 39.7188, 2284000 06/14/00, 39.7188, 40.2188, 39.1563, 40.0938, 2708800 06/15/00, 40.0313, 40.9688, 39.9375, 40.4063, 2952200 06/16/00, 40.1250, 40.6250, 38.2500, 38.6250, 4841600 06/19/00, 39.0000, 39.4688, 38.6563, 38.8438, 2893400 06/20/00, 38.7188, 38.7188, 37.1563, 37.3438, 2576000 06/21/00, 37.3750, 38.0625, 37.1250, 37.3750, 1887000 06/22/00, 38.0000, 38.7188, 37.9375, 38.0000, 2111800 06/23/00, 38.0625, 38.4375, 37.6250, 38.1563, 1497600 06/26/00, 38.5000, 39.8750, 38.5000, 39.6250, 2837800 06/27/00, 39.8125, 39.9063, 38.4375, 38.7188, 2420800 06/28/00, 38.6250, 39.0625, 38.2188, 38.6250, 2013400 06/29/00, 38.3750, 39.1563, 38.0000, 38.0625, 2584800 06/30/00, 38.1563, 38.1563, 37.3438, 37.3438, 3091800 07/03/00, 37.3438, 38.1250, 37.3438, 38.1250, 1436400 07/05/00, 38.6250, 39.1250, 38.5000, 38.5625, 1751200 07/06/00, 38.9375, 39.8125, 38.8750, 38.8750, 2012000 07/07/00, 38.8750, 38.9063, 38.5000, 38.5625, 1839200 07/10/00, 38.7500, 39.0938, 38.5938, 39.0000, 1830600 07/11/00, 39.7500, 40.0625, 39.4063, 39.6875, 3567800 07/12/00, 39.8125, 39.8438, 39.0000, 39.5313, 2228400 07/13/00, 39.5000, 40.2188, 39.5000, 40.0625, 2198200 07/14/00, 40.0000, 40.0938, 39.1875, 39.5000, 2360400 07/17/00, 40.2500, 41.1250, 40.1250, 40.3125, 3106800 07/18/00, 40.5000, 41.2500, 40.3438, 40.7813, 2839000 07/19/00, 40.9688, 41.4688, 40.9063, 41.0625, 1386200 07/20/00, 41.0938, 41.4375, 40.3438, 40.4063, 1415600 07/21/00, 40.4688, 40.4688, 39.0625, 39.4375, 2063800 07/24/00, 39.3125, 39.8906, 39.0313, 39.3438, 2486800 07/25/00, 39.4688, 40.1563, 39.1250, 39.3750, 2958000 07/26/00, 39.2500, 40.2500, 38.5625, 39.4375, 3360800 07/27/00, 39.8750, 40.8125, 39.8750, 40.2500, 2698600 07/28/00, 40.3125, 40.9688, 40.2813, 40.6875, 1762200 07/31/00, 40.6563, 41.2500, 40.2500, 40.2500, 1668800 08/01/00, 40.4375, 41.1406, 40.0000, 40.0000, 1685400 08/02/00, 40.2500, 41.4688, 40.0938, 41.3750, 1788000 08/03/00, 41.4375, 42.6563, 41.4375, 41.5938, 3603600 08/04/00, 41.6875, 41.7813, 41.2813, 41.7813, 3618200 08/07/00, 41.5938, 41.6250, 40.8125, 41.0000, 1519600 08/08/00, 41.0000, 42.2500, 41.0000, 42.0938, 2139800 08/09/00, 41.9688, 42.4063, 41.3750, 42.1875, 1821800 08/10/00, 42.2188, 42.4063, 41.8750, 42.0625, 1741600 08/11/00, 42.4688, 43.2188, 42.3125, 43.0000, 2182200 08/14/00, 43.5000, 43.7500, 42.6250, 43.7500, 2600600 08/15/00, 43.6250, 43.6563, 42.0000, 42.0000, 1888000 08/16/00, 41.8750, 41.9063, 41.1250, 41.5313, 2453000 08/17/00, 41.1250, 41.5313, 41.0000, 41.0625, 2246000 08/18/00, 41.1250, 41.5000, 40.7500, 41.0625, 1344600 08/21/00, 41.0625, 41.5625, 40.9688, 41.3438, 1397400 08/22/00, 41.0000, 41.1563, 40.1875, 40.9063, 2735400 08/23/00, 40.4375, 41.6563, 40.4375, 41.5625, 1973200 08/24/00, 41.6563, 41.6563, 40.9375, 41.0625, 1359000 08/25/00, 40.6250, 40.6563, 39.7813, 39.9688, 3068000 08/28/00, 40.2500, 40.4375, 39.8750, 40.0938, 2382800 08/29/00, 40.0938, 40.6875, 40.0625, 40.6250, 1639600 08/30/00, 40.5000, 40.5313, 39.0000, 39.0000, 5446000 08/31/00, 39.1875, 40.0625, 39.1250, 39.4219, 2700400 09/01/00, 39.3750, 39.3750, 38.5000, 38.7500, 4446000 09/05/00, 38.7500, 39.3125, 37.8750, 38.3125, 4224800 09/06/00, 38.7500, 38.9688, 38.0313, 38.1563, 2951200 09/07/00, 38.5000, 39.5625, 38.4375, 39.2813, 3689600 09/08/00, 39.2813, 40.3125, 39.2813, 40.2500, 2580400 09/11/00, 40.0000, 40.9375, 39.9688, 40.9375, 3009000 09/12/00, 40.8750, 40.8750, 40.5000, 40.8750, 1798000 09/13/00, 41.0000, 41.9688, 40.9375, 41.9063, 2373000 09/14/00, 41.6563, 42.0625, 40.7813, 41.7813, 2702800 09/15/00, 41.7813, 42.2188, 40.8125, 40.8750, 2431200 09/18/00, 41.0000, 41.8438, 40.7188, 41.4688, 2835600 09/19/00, 42.0000, 43.1250, 41.8750, 42.3750, 2006700 09/20/00, 42.1250, 42.6250, 42.0000, 42.6250, 2137900 09/21/00, 42.1250, 43.0156, 42.0000, 43.0156, 2475900 09/22/00, 43.8750, 44.7656, 43.8750, 44.3125, 2717800 09/25/00, 44.0625, 44.5000, 43.8750, 44.2500, 1302700 09/26/00, 44.3125, 44.9375, 43.0625, 43.7500, 1625100 09/27/00, 43.7500, 44.6250, 42.3750, 43.2500, 2195600 09/28/00, 44.2500, 44.3125, 42.9375, 43.2500, 1835900 09/29/00, 42.1250, 42.9375, 42.0000, 42.3125, 2871300 10/02/00, 42.1250, 42.1875, 41.6875, 41.7500, 2863500 10/03/00, 41.8750, 44.6250, 41.4375, 43.6250, 1944400 10/04/00, 44.6250, 44.6250, 41.8750, 42.3750, 2872600 10/05/00, 42.0000, 43.9375, 42.0000, 43.5000, 1770700 10/06/00, 43.6250, 44.0625, 42.5000, 43.0000, 1196200 10/09/00, 42.7500, 43.3750, 41.8750, 42.4375, 1508300 10/10/00, 42.9375, 44.0000, 42.3125, 43.8750, 1603000 10/11/00, 43.8750, 44.4375, 42.1250, 42.2500, 2161600 10/12/00, 44.0000, 44.3125, 42.7500, 42.7500, 2316100 10/13/00, 43.5000, 44.1250, 42.0625, 42.3750, 1977000 10/16/00, 42.3750, 44.0156, 42.3125, 43.2656, 2042500 10/17/00, 43.5000, 44.1250, 43.0625, 43.3750, 1216000 10/18/00, 44.0000, 45.0000, 43.5000, 44.6875, 2604700 10/19/00, 43.2500, 44.2500, 42.9375, 44.0000, 2797300 10/20/00, 43.2500, 43.2500, 41.2500, 41.8750, 3072800 10/23/00, 41.3750, 42.8125, 41.3750, 41.8750, 2526800 10/24/00, 43.0000, 43.6875, 42.1250, 43.1875, 1427500 10/25/00, 43.8750, 44.0156, 39.6250, 39.6250, 3812100 10/26/00, 42.0000, 42.5000, 40.0625, 42.0000, 6912600 10/27/00, 42.5000, 44.1250, 42.2500, 43.7500, 2721000 10/30/00, 44.3750, 46.5156, 44.3750, 46.3750, 3242800 10/31/00, 46.1250, 46.2656, 44.4375, 45.7500, 2318200 11/01/00, 45.8125, 46.3125, 43.1250, 44.0000, 3034500 11/02/00, 44.0000, 44.1875, 43.2500, 43.9375, 1483400 11/03/00, 44.0625, 44.4375, 43.6250, 44.3125, 1538800 11/06/00, 44.2500, 45.3750, 44.0625, 45.2500, 1637200 11/07/00, 44.5000, 44.6250, 44.0000, 44.3125, 833800 11/08/00, 44.1875, 46.1250, 44.0625, 45.0625, 1550400 11/09/00, 45.3125, 46.5000, 45.3125, 46.2500, 2325300 11/10/00, 46.0000, 47.5000, 46.0000, 46.8750, 3194400 11/13/00, 47.1250, 47.8750, 46.0000, 46.5625, 2121200 11/14/00, 46.8750, 47.6875, 46.4375, 47.4375, 2105400 11/15/00, 45.7500, 47.0000, 45.3125, 46.4375, 4030700 11/16/00, 46.4375, 47.5625, 45.8750, 47.5625, 2268000 11/17/00, 48.0625, 48.6250, 47.1250, 47.6250, 2867400 11/20/00, 48.0000, 48.8750, 47.9375, 48.0625, 2398200 11/21/00, 47.7500, 49.8750, 47.5625, 49.8125, 3312900 11/22/00, 49.2500, 49.6250, 48.1250, 48.8750, 2450400 11/24/00, 48.8750, 49.0156, 48.0625, 48.9375, 953600 11/27/00, 48.3750, 48.9375, 47.6250, 48.0625, 2610900 11/28/00, 47.6250, 48.3750, 47.3125, 48.0156, 1751800 11/29/00, 48.0000, 48.1250, 47.0000, 47.3750, 2662100 11/30/00, 47.0000, 47.6250, 46.5625, 47.4375, 2364300 12/01/00, 47.3750, 48.0625, 47.0000, 47.1250, 2340400 12/04/00, 47.1250, 47.5625, 46.1875, 46.6250, 1735600 12/05/00, 46.8750, 47.4375, 46.1250, 46.8750, 2454000 12/06/00, 46.9375, 46.9375, 44.7500, 45.8125, 2798300 12/07/00, 45.8125, 48.5000, 45.8125, 48.0625, 2908900 12/08/00, 48.0000, 48.0000, 46.0000, 46.1875, 2194500 12/11/00, 46.2500, 47.8125, 45.9375, 45.9375, 2320600 12/12/00, 46.0000, 47.3750, 45.8125, 46.2500, 2024200 12/13/00, 46.1250, 47.9375, 46.0625, 47.5156, 1923000 12/14/00, 47.5000, 48.0000, 46.9375, 47.4375, 1903300 12/15/00, 47.0000, 49.0000, 47.0000, 48.8750, 3417000 12/18/00, 48.3750, 48.4375, 46.9375, 47.4375, 3451600 12/19/00, 47.0000, 47.8750, 45.8750, 47.0000, 2843900 12/20/00, 45.1875, 46.3750, 45.1250, 45.7500, 2528500 12/21/00, 44.8750, 44.9375, 42.5625, 43.6875, 3697400 12/22/00, 43.1250, 43.1250, 41.3750, 42.3750, 4582400 12/26/00, 42.5000, 43.9375, 42.1250, 43.3750, 1996000 12/27/00, 43.6250, 45.9375, 43.6250, 45.1250, 2276400 12/28/00, 45.1250, 45.5625, 44.0000, 45.3125, 1443600 12/29/00, 45.5000, 46.8125, 45.1875, 45.5000, 1627600 01/02/01, 45.3750, 45.6875, 44.1250, 44.4375, 1328200 01/03/01, 44.1250, 44.3750, 40.8750, 41.2500, 5358200 01/04/01, 41.0000, 42.0000, 36.7500, 38.5000, 13152700 01/05/01, 39.0000, 42.0000, 38.8125, 41.1250, 7871300 01/08/01, 41.5000, 42.2500, 40.1250, 40.4375, 4262900 01/09/01, 40.7500, 41.3125, 40.0625, 40.2500, 5509000 01/10/01, 40.6250, 41.0156, 39.5000, 40.0000, 5652100 01/11/01, 40.6250, 40.9375, 40.0000, 40.0625, 3504900 01/12/01, 40.5000, 40.7500, 40.0000, 40.4375, 5746000 01/16/01, 41.1250, 42.5156, 40.5625, 42.3125, 3130300 01/17/01, 42.0000, 42.3750, 40.0000, 40.0000, 4488800 01/18/01, 40.1250, 41.0625, 40.0000, 40.6875, 4307800 01/19/01, 40.1250, 40.2656, 39.8750, 39.9375, 7105600 01/22/01, 39.9375, 40.5000, 39.8750, 39.9375, 2198500 01/23/01, 40.0000, 40.3750, 39.9375, 40.1875, 2758100 01/24/01, 40.0000, 40.8750, 40.0000, 40.3750, 2212600 01/25/01, 40.8750, 41.8125, 40.1875, 41.3125, 2312000 01/26/01, 41.9375, 42.1875, 41.1875, 41.3125, 1441500 01/29/01, 41.7500, 42.9844, 41.5781, 42.7656, 1892700 01/30/01, 42.7031, 43.1250, 42.1719, 42.5781, 1237300 01/31/01, 42.5781, 43.5000, 41.4688, 43.3594, 2119700 02/01/01, 43.4063, 43.5781, 42.9219, 43.3906, 1692400 02/02/01, 43.3438, 43.3750, 42.5156, 42.8438, 1519000 02/05/01, 43.0000, 43.0938, 40.9063, 40.9063, 3751000 02/06/01, 41.5000, 41.7344, 40.5938, 40.7031, 2266300 02/07/01, 40.7656, 43.2500, 40.7656, 42.0469, 2751000 02/08/01, 42.0000, 43.1875, 41.0469, 41.5469, 3448000 02/09/01, 41.5469, 43.3438, 41.5469, 43.0000, 1842300 02/12/01, 43.0000, 43.5469, 42.5000, 42.8125, 2289700 02/13/01, 42.3438, 44.2969, 42.3438, 44.2969, 2472500 02/14/01, 44.2969, 44.7500, 43.0000, 43.0000, 1952200 02/15/01, 43.0156, 43.5000, 42.2969, 43.0000, 2062700 02/16/01, 43.5000, 44.0781, 43.0156, 43.7344, 1459500 02/20/01, 43.5000, 45.1563, 43.5000, 44.9063, 2382900 02/21/01, 45.2969, 45.7031, 44.2969, 44.5469, 1713100 02/22/01, 44.7500, 45.0938, 43.2031, 43.4375, 1746100 02/23/01, 44.0000, 44.0000, 42.8125, 43.0156, 1407300 02/26/01, 44.0000, 44.0000, 42.9844, 43.2344, 1586000 02/27/01, 43.4063, 44.4531, 43.0469, 44.4531, 1467100 02/28/01, 44.7969, 44.7969, 42.9844, 43.7031, 1560100 03/01/01, 44.0000, 44.3438, 42.8438, 43.0000, 1822400 03/02/01, 43.5000, 43.9063, 42.0938, 42.2500, 3203700 03/05/01, 42.4844, 43.2031, 42.2188, 43.0156, 1987600 03/06/01, 42.5000, 42.5000, 40.9531, 41.5000, 4243100 03/07/01, 41.5000, 43.2969, 41.5000, 43.0000, 4392500 03/08/01, 43.2031, 44.3594, 42.9063, 44.2500, 1895700 03/09/01, 45.2500, 45.2656, 44.4063, 44.9531, 3292100 03/12/01, 44.7969, 46.2031, 44.0781, 44.2031, 2851600 03/13/01, 44.2969, 44.4531, 43.0156, 43.4531, 1704900 03/14/01, 43.5000, 44.0625, 43.1563, 43.4531, 1823200 03/15/01, 43.4531, 44.0469, 43.0000, 44.0156, 1681000 03/16/01, 44.0781, 45.2969, 43.9063, 44.5469, 3053500 03/19/01, 44.2500, 44.8750, 43.5938, 43.7500, 1708300 03/20/01, 44.0000, 45.0781, 43.2344, 43.6250, 2996700 03/21/01, 44.0000, 45.1094, 43.9063, 44.2969, 2606400 03/22/01, 44.4531, 44.7344, 42.6250, 42.8438, 4759000 03/23/01, 44.0000, 44.8438, 43.2344, 44.5469, 2820100 03/26/01, 45.0469, 45.0469, 43.9063, 44.4688, 2445200 03/27/01, 44.6563, 45.0625, 43.9531, 45.0625, 2899400 03/28/01, 44.9063, 46.9531, 44.4063, 46.4531, 2945300 03/29/01, 45.7969, 45.9844, 44.4531, 45.4688, 3071300 03/30/01, 45.0469, 46.0938, 45.0156, 45.9375, 1814000 04/02/01, 45.9063, 46.7031, 45.7031, 46.4531, 1801600 04/03/01, 45.5156, 45.8438, 44.4531, 45.2500, 2212300 04/04/01, 43.7500, 44.0000, 43.0938, 44.0000, 3879800 04/05/01, 44.0000, 44.0938, 42.1563, 42.8750, 4533300 04/06/01, 43.1563, 43.9375, 41.7969, 42.2188, 3421200 04/09/01, 41.6563, 42.0313, 41.0469, 41.7344, 3600900 04/10/01, 41.7969, 42.5000, 41.4844, 41.7031, 3345100 04/11/01, 40.0000, 40.2500, 38.5938, 38.8750, 10395500 04/12/01, 39.5000, 41.0000, 39.2500, 40.7500, 5806300 04/16/01, 40.4063, 41.9531, 40.3438, 41.5625, 2121300 04/17/01, 41.2969, 42.0938, 40.9531, 41.5625, 3323100 04/18/01, 41.5938, 41.5938, 39.4531, 39.9844, 7193000 04/19/01, 40.2969, 40.8125, 39.7031, 40.5469, 3199200 04/20/01, 40.7031, 40.8438, 40.2344, 40.7969, 1983900 04/23/01, 40.7500, 41.2969, 40.3438, 40.4531, 2309400 04/24/01, 40.4531, 41.0156, 39.6563, 39.7656, 1753000 04/25/01, 39.7656, 40.9063, 39.2969, 40.7813, 3146400 04/26/01, 40.2500, 40.5000, 39.7031, 40.0000, 5693700 04/27/01, 40.0469, 41.0000, 40.0156, 40.7969, 2435500 04/30/01, 41.1563, 41.3594, 39.9844, 39.9844, 4916500 05/01/01, 40.0000, 40.4375, 39.9063, 39.9531, 2841100 05/02/01, 40.2031, 40.2969, 39.8125, 39.8125, 3092400 05/03/01, 39.8125, 40.7031, 39.7031, 40.4531, 3390900 05/04/01, 40.4531, 41.2031, 40.4531, 40.8750, 2732900 05/07/01, 40.6563, 41.3438, 40.5000, 40.7969, 2557300 05/08/01, 40.8438, 41.0938, 40.5469, 40.6563, 1907600 05/09/01, 40.8750, 41.1250, 40.7031, 40.9688, 2428100 05/10/01, 41.7500, 41.7500, 40.7031, 40.7969, 2485800 05/11/01, 41.0000, 41.2031, 40.8125, 41.2031, 1726400 05/14/01, 41.7500, 42.0313, 41.2500, 42.0000, 2277200 05/15/01, 42.5469, 42.7188, 41.9844, 42.5000, 2858700 05/16/01, 42.5938, 44.0469, 42.5625, 44.0469, 3863400 05/17/01, 44.0469, 44.0781, 43.0625, 43.9063, 3233200 05/18/01, 44.0000, 44.0625, 43.3906, 43.6719, 1764300 05/21/01, 43.7188, 44.0938, 43.5156, 43.9531, 1761900 05/22/01, 44.0000, 44.0469, 42.9063, 43.4531, 2378600 05/23/01, 43.4531, 43.7500, 43.2969, 43.7031, 1876200 05/24/01, 43.6875, 43.9063, 43.1563, 43.2031, 2652200 05/25/01, 43.2969, 43.5938, 42.4063, 43.0313, 1623800 05/29/01, 43.1875, 43.8750, 43.1406, 43.5938, 1286100 05/30/01, 43.5938, 44.0625, 43.5000, 43.8125, 1320100 05/31/01, 43.8125, 44.4531, 43.6563, 44.0000, 1413500 06/01/01, 43.8438, 44.0469, 43.4531, 43.7344, 1792100 06/04/01, 43.5000, 43.7188, 42.9063, 42.9531, 1761700 06/05/01, 43.3438, 43.4063, 42.7031, 43.0000, 1513300 06/06/01, 43.0000, 43.1563, 42.4063, 42.5469, 1586500 06/07/01, 42.7969, 43.2500, 42.5625, 43.2500, 1714100 06/08/01, 42.5938, 43.8438, 42.5938, 42.8906, 694100 06/11/01, 42.3906, 42.6875, 41.4844, 41.9531, 1993900 06/12/01, 42.0000, 42.6563, 42.0000, 42.5469, 1847200 06/13/01, 42.7500, 42.8281, 41.9844, 41.9844, 1681400 06/14/01, 42.0000, 42.3438, 41.9531, 42.3438, 1389600 06/15/01, 41.7031, 42.1406, 41.7031, 41.7031, 2926700 06/18/01, 42.0000, 42.0000, 41.4375, 41.5156, 1992800 06/19/01, 41.5000, 41.5469, 41.0000, 41.3594, 1968300 06/20/01, 41.4531, 41.9063, 41.4375, 41.6563, 1544900 06/21/01, 41.2500, 42.4844, 41.2500, 42.3594, 2606300 06/22/01, 42.5000, 43.3125, 42.3125, 42.7031, 1827100 06/25/01, 43.0000, 43.3750, 42.7656, 42.9219, 1904000 06/26/01, 43.0000, 43.2344, 42.7969, 42.9375, 2770000 06/27/01, 43.0938, 43.0938, 41.9531, 41.9531, 1769000 06/28/01, 42.0938, 42.7969, 42.0469, 42.7500, 1764400 06/29/01, 42.8438, 43.1250, 41.0000, 41.2031, 2364000 07/02/01, 41.9063, 43.5000, 41.8906, 43.2500, 2226300 07/03/01, 42.7500, 43.0469, 42.3125, 42.4063, 1579400 07/05/01, 42.9063, 42.9063, 41.4531, 41.6250, 2249000 07/06/01, 42.0938, 42.4063, 41.6563, 41.8750, 1403600 07/09/01, 41.9063, 42.6250, 41.5313, 42.0000, 1192700 07/10/01, 41.9063, 42.1875, 41.5625, 41.7031, 1442800 07/11/01, 41.9531, 43.1250, 41.9063, 43.0313, 2044200 07/12/01, 43.0313, 43.0313, 42.5313, 42.6563, 1838900 07/13/01, 42.9063, 43.5000, 42.7031, 43.3438, 1132200 07/16/01, 43.0000, 43.3750, 42.7500, 43.0469, 1796600 07/17/01, 43.4531, 43.8125, 43.2031, 43.3438, 1769000 07/18/01, 43.5000, 44.4844, 43.4063, 44.4844, 2623300 07/19/01, 44.5000, 44.9531, 43.9531, 44.3438, 1764600 07/20/01, 43.5000, 44.2500, 43.1406, 43.7344, 1976500 07/23/01, 43.9531, 43.9844, 42.8594, 43.1250, 1305400 07/24/01, 43.4063, 43.6563, 42.5625, 43.0469, 1546000 07/25/01, 43.0469, 43.8594, 42.7969, 43.2031, 1818100 07/26/01, 42.7969, 43.6875, 42.2344, 43.4375, 2728000 07/27/01, 43.2969, 43.7500, 42.7031, 43.0000, 1143800 07/30/01, 43.0000, 43.4063, 42.2969, 42.7031, 1589800 07/31/01, 42.7031, 43.7969, 42.7031, 43.3125, 1654800 08/01/01, 43.7031, 44.2344, 43.5156, 43.6250, 2012100 08/02/01, 43.6250, 44.1563, 43.2031, 44.0469, 1807700 08/03/01, 44.0156, 44.2500, 43.0938, 43.3750, 1366700 08/06/01, 43.3750, 43.7969, 42.8438, 42.9531, 1289000 08/07/01, 43.0469, 43.1250, 42.0938, 42.2969, 1394700 08/08/01, 42.4063, 42.5625, 42.0938, 42.2969, 1776200 08/09/01, 42.5469, 42.6719, 41.8438, 41.9063, 2104000 08/10/01, 42.0000, 42.2500, 41.7031, 42.0469, 1625600 08/13/01, 42.2031, 42.9688, 42.2031, 42.5625, 1074000 08/14/01, 42.3125, 42.5000, 41.7969, 41.9531, 1754400 08/15/01, 42.0469, 43.0000, 41.9063, 42.6563, 1637000 08/16/01, 42.4063, 43.5313, 42.4063, 43.1250, 1382600 08/17/01, 42.6563, 43.1094, 42.4063, 43.0000, 1232900 08/20/01, 43.4531, 43.7500, 43.1563, 43.5938, 1209100 08/21/01, 43.9063, 43.9063, 42.9375, 43.0469, 1347600 08/22/01, 43.1563, 43.5469, 42.9063, 43.2656, 2146500 08/23/01, 43.2656, 43.4531, 43.0469, 43.3438, 818500 08/24/01, 43.1563, 44.0000, 43.0625, 43.8281, 1386000 08/27/01, 43.8281, 44.4063, 43.7969, 43.7969, 1895900 08/28/01, 43.9531, 44.4375, 43.7500, 43.8594, 1496900 08/29/01, 44.0938, 44.1563, 43.6406, 43.6563, 1097200 08/30/01, 44.2500, 44.2656, 43.7344, 43.8750, 2364300 08/31/01, 43.2500, 43.4063, 42.7969, 43.0469, 2137700 09/04/01, 43.2031, 43.8750, 43.2031, 43.6563, 2922800 09/05/01, 43.5938, 44.3125, 43.1563, 44.1875, 2195700 09/06/01, 43.7656, 44.0000, 43.2656, 43.2969, 1993800 09/07/01, 42.9063, 43.9219, 42.7344, 43.9063, 2345100 09/10/01, 43.9063, 44.4844, 43.7031, 43.9531, 2750100 09/17/01, 43.9531, 44.3438, 42.9844, 44.0625, 3346300 09/18/01, 43.9844, 44.0000, 42.5000, 43.4375, 3195300 09/19/01, 42.9375, 43.3750, 40.7500, 41.5781, 3387700 09/20/01, 40.2969, 41.9531, 39.9844, 41.4531, 4071500 09/21/01, 40.5000, 42.2031, 40.2344, 40.4063, 4918900 09/24/01, 40.4063, 40.9531, 39.2969, 39.7500, 3734200 09/25/01, 39.5000, 41.2500, 39.4063, 41.1563, 2512100 09/26/01, 41.1563, 41.2031, 40.5000, 41.0469, 1989600 09/27/01, 41.0000, 41.7969, 40.8125, 41.4375, 2314900 09/28/01, 42.0000, 42.3750, 41.7344, 41.8750, 2567000 10/01/01, 41.9531, 41.9688, 41.2969, 41.8438, 1676100 10/02/01, 41.5938, 42.0156, 41.2969, 41.7969, 2269600 10/03/01, 41.5000, 41.7969, 40.9844, 41.2500, 3410700 10/04/01, 41.0000, 41.2031, 40.2500, 40.5000, 3117600 10/05/01, 40.9531, 41.4063, 40.8906, 41.0938, 1665100 10/08/01, 39.5000, 40.0000, 38.7344, 39.7031, 5721900 10/09/01, 39.6563, 40.5000, 39.5000, 40.1875, 2461800 10/10/01, 40.2031, 41.0000, 39.9844, 40.5156, 2294300 10/11/01, 40.5000, 40.9063, 39.6719, 40.0625, 3955900 10/12/01, 39.7969, 40.7031, 39.7813, 40.5938, 2487600 10/15/01, 40.5000, 41.3438, 40.2031, 41.0625, 1727900 10/16/01, 40.9063, 40.9688, 40.0156, 40.4063, 2963300 10/17/01, 41.0000, 41.2031, 40.2031, 41.0000, 1957100 10/18/01, 41.0000, 42.0938, 40.9844, 41.9063, 2433600 10/19/01, 42.0000, 42.0938, 41.5156, 41.9063, 2896900 10/22/01, 41.9531, 42.2969, 41.5469, 42.1563, 2038900 10/23/01, 42.1563, 42.5938, 41.9844, 42.4531, 2587700 10/24/01, 41.7500, 42.0938, 40.4063, 41.7969, 4862100 10/25/01, 41.2969, 42.5000, 41.2031, 42.4063, 3262500 10/26/01, 42.4063, 42.5938, 41.9844, 42.2969, 1627400 10/29/01, 42.0469, 42.5938, 41.9531, 42.4063, 1348600 10/30/01, 42.4063, 42.4375, 41.7344, 41.7656, 1167300 10/31/01, 42.0000, 42.1563, 41.5000, 41.6563, 1384400 11/01/01, 41.6563, 42.5000, 41.4375, 42.4844, 1541800 11/02/01, 42.2031, 42.9531, 41.7500, 42.9063, 1041300 11/05/01, 43.0000, 43.4531, 42.7969, 42.9688, 1583600 11/06/01, 42.9688, 43.4844, 42.5156, 42.7500, 1541900 11/07/01, 42.9063, 43.1406, 41.9375, 42.0938, 2729700 11/08/01, 42.2969, 42.4531, 41.6094, 42.2656, 2158000 11/09/01, 42.0000, 42.9063, 42.0000, 42.6875, 1311200 11/12/01, 42.4531, 43.1719, 42.0938, 43.0469, 1322000 11/13/01, 43.0938, 43.5000, 43.0469, 43.4063, 2001500 11/14/01, 43.7031, 43.7500, 42.9531, 43.0938, 1648200 11/15/01, 42.9531, 43.7500, 42.9531, 43.7031, 1731100 11/16/01, 43.7344, 43.9688, 43.4531, 43.6406, 1706400 11/19/01, 43.8438, 43.9375, 43.0313, 43.2813, 1314100 11/20/01, 43.2031, 43.4063, 43.0781, 43.1250, 1356700 11/21/01, 43.0000, 43.3750, 42.9531, 43.0156, 948600 11/23/01, 43.0938, 43.5781, 43.0625, 43.4844, 501000 11/26/01, 43.4844, 43.7344, 43.1563, 43.2031, 1240200 11/27/01, 42.7969, 43.1563, 42.2031, 42.8438, 2524100 11/28/01, 42.8438, 43.1406, 42.7500, 42.7969, 1484100 11/29/01, 43.2969, 43.5469, 42.8906, 43.2344, 1880300 11/30/01, 43.2031, 43.2969, 42.9531, 43.0938, 1157900 12/03/01, 43.2031, 43.2031, 42.5000, 42.7969, 2447000 12/04/01, 42.6563, 42.9375, 42.5000, 42.7500, 2526900 12/05/01, 42.5938, 42.7031, 41.9063, 42.3438, 4893700 12/06/01, 42.1563, 42.9531, 42.0000, 42.7500, 2204600 12/07/01, 42.7500, 42.9063, 42.5156, 42.6875, 1665400 12/10/01, 43.4063, 43.4063, 42.8594, 42.9531, 2490600 12/11/01, 43.1563, 43.2500, 42.5469, 42.7031, 1601000 12/12/01, 43.0000, 43.0625, 42.5469, 43.0469, 2010800 12/13/01, 43.0469, 43.3438, 42.9063, 43.1563, 1878400 12/14/01, 42.9531, 43.2031, 42.6875, 42.9219, 1825900 12/17/01, 42.7969, 43.0938, 42.6563, 42.9063, 1151100 12/18/01, 42.7031, 43.5156, 42.7031, 43.4531, 2216000 12/19/01, 43.4531, 44.0469, 43.2656, 43.7813, 2743100 12/20/01, 43.7969, 45.0000, 43.7031, 44.9063, 2980100 12/21/01, 45.0000, 46.7188, 44.8594, 46.5156, 6420800 12/24/01, 46.5156, 46.6250, 46.0469, 46.0781, 1240200 12/26/01, 46.1563, 46.6250, 45.8125, 45.9063, 1542800 12/27/01, 45.9063, 45.9063, 44.9531, 45.4531, 2239600 12/28/01, 45.7031, 45.7500, 44.9375, 45.2188, 1388400 12/31/01, 45.4063, 45.8125, 45.1250, 45.2031, 1133500 01/02/02, 45.2031, 45.7188, 44.6563, 45.5938, 2357300 01/03/02, 45.5938, 45.7188, 44.7031, 45.7188, 2459900 01/04/02, 45.9219, 46.2969, 45.3125, 46.2656, 2574700 01/07/02, 46.0469, 46.0938, 45.4063, 46.0000, 1456300 01/08/02, 45.7031, 46.2813, 45.5000, 45.9063, 2400800 01/09/02, 45.9063, 46.3906, 45.3750, 45.5469, 1966700 01/10/02, 45.5469, 45.8750, 45.5000, 45.5156, 2120100 01/11/02, 45.7031, 46.0938, 45.3281, 45.8125, 1655600 01/14/02, 45.5625, 46.8125, 45.5625, 46.6406, 2106300 01/15/02, 46.4063, 46.5156, 45.7500, 46.1719, 1807700 01/16/02, 46.2500, 46.3125, 45.7969, 45.7969, 1434900 01/17/02, 45.8438, 46.3125, 45.7031, 46.2500, 1155200 01/18/02, 46.0938, 46.7969, 46.0938, 46.3906, 1633700 01/22/02, 46.4531, 46.4688, 46.0156, 46.1563, 1743900 01/23/02, 46.3438, 46.5625, 45.9063, 45.9531, 1713600 01/24/02, 46.0000, 46.0000, 45.0000, 45.2344, 2858900 01/25/02, 45.4844, 46.1563, 45.4531, 46.0313, 1720300 01/28/02, 46.0000, 46.2969, 45.7031, 46.1875, 2705300 01/29/02, 46.2500, 46.5781, 46.0469, 46.0625, 2000800 01/30/02, 46.0625, 46.6094, 46.0000, 46.5938, 2688700 01/31/02, 46.5469, 47.2969, 46.5156, 47.2656, 2655300 02/01/02, 47.0938, 48.1094, 47.0156, 47.7031, 2596800 02/04/02, 47.9531, 48.2188, 47.5000, 47.7969, 1871800 02/05/02, 47.9531, 48.4063, 47.6563, 48.2500, 2559300 02/06/02, 48.2500, 48.3438, 47.7031, 48.2031, 3365200 02/07/02, 48.7031, 48.9063, 48.4063, 48.5938, 2645300 02/08/02, 48.4063, 48.4688, 47.6563, 47.9688, 3134500 02/11/02, 47.6250, 48.4375, 47.6094, 48.1406, 2192000 02/12/02, 48.1563, 48.3438, 47.9531, 48.2031, 1495400 02/13/02, 48.4375, 48.6563, 47.9844, 48.0938, 1202300 02/14/02, 48.2500, 48.3438, 47.4688, 47.5781, 3204800 02/15/02, 47.5000, 48.4531, 47.5000, 48.2813, 3031200 02/19/02, 48.2813, 48.4688, 48.0000, 48.0000, 2084500 02/20/02, 48.2500, 48.3906, 47.8438, 48.2656, 1867400 02/21/02, 48.0469, 48.8594, 48.0469, 48.5625, 2811600 02/22/02, 49.5938, 50.2500, 49.3281, 50.0156, 4574700 02/25/02, 50.2500, 50.4063, 49.8125, 50.0000, 3105100 02/26/02, 50.2031, 50.2344, 49.5000, 49.8750, 2603400 02/27/02, 50.0000, 50.2813, 49.6875, 50.1719, 2640500 02/28/02, 50.2188, 51.1563, 49.9063, 50.8438, 2439000 03/01/02, 50.9375, 51.2500, 50.5938, 50.7969, 4052000 03/04/02, 50.7813, 50.7969, 49.4844, 49.9063, 3424800 03/05/02, 49.9531, 50.1875, 49.3438, 49.4531, 3627400 03/06/02, 49.2031, 50.4844, 49.2031, 49.9063, 2428100 03/07/02, 49.9531, 49.9531, 49.0938, 49.2813, 3078200 03/08/02, 49.3125, 49.9688, 49.2500, 49.7656, 1896000 03/11/02, 49.6563, 50.5000, 49.5156, 49.6875, 2537300 03/12/02, 49.4531, 50.4063, 49.4531, 50.3750, 1665600 03/13/02, 50.4375, 50.9063, 49.9063, 50.0469, 1850000 03/14/02, 50.4063, 50.6563, 50.1563, 50.1563, 1498700 03/15/02, 50.5938, 51.2344, 50.4531, 50.5938, 2733900 03/18/02, 51.0469, 51.1250, 50.8438, 50.8594, 1715100 03/19/02, 51.0938, 51.4844, 51.0156, 51.2969, 2105500 03/20/02, 51.4531, 51.9531, 51.1094, 51.7031, 1490400 03/21/02, 51.9844, 51.9844, 51.0938, 51.2969, 2159500 03/22/02, 51.4844, 52.3750, 51.4531, 51.9688, 2744000 03/25/02, 51.7500, 52.4375, 51.7344, 52.0469, 1382900 03/26/02, 52.0469, 52.4531, 51.9531, 52.0781, 1770800 03/27/02, 52.1250, 52.9063, 52.0156, 52.7344, 2278200 03/28/02, 52.5938, 52.6875, 52.0938, 52.2031, 1946400 04/01/02, 52.1875, 52.2188, 51.8438, 52.1406, 1513400 04/02/02, 52.0000, 52.2500, 51.7969, 52.1563, 1768000 04/03/02, 52.0938, 52.1875, 51.2500, 51.4375, 3100700 04/04/02, 51.6875, 52.5000, 51.5938, 52.3750, 2016200 04/05/02, 52.3750, 52.7344, 51.9688, 52.1719, 1710300 04/08/02, 51.7969, 52.4844, 51.6875, 51.8438, 1530400 04/09/02, 51.8281, 52.0938, 51.5469, 51.8750, 1768900 04/10/02, 52.0469, 52.9063, 51.9844, 52.7656, 1747400 04/11/02, 52.7656, 52.9688, 52.2344, 52.4219, 2012600 04/12/02, 52.4219, 52.8750, 52.0938, 52.4844, 1285400 04/15/02, 52.5938, 52.7344, 51.5938, 51.7031, 1918200 04/16/02, 52.0000, 52.0000, 51.5156, 51.7656, 2948500 04/17/02, 51.9375, 52.0313, 51.4531, 51.5469, 1836200 04/18/02, 51.7969, 52.0000, 51.4219, 51.5781, 1807500 04/19/02, 52.0000, 52.5938, 51.8594, 52.2031, 1312800 04/22/02, 52.3438, 52.9688, 52.3438, 52.6250, 1421900 04/23/02, 53.0938, 53.0938, 52.2031, 53.0156, 1782300 04/24/02, 53.2031, 53.3438, 51.4844, 51.7031, 3286300 04/25/02, 52.2969, 53.0000, 52.0469, 52.6406, 2729700 04/26/02, 52.9063, 52.9375, 52.1563, 52.3906, 1766400 04/29/02, 52.3438, 52.7656, 52.1563, 52.6094, 2226800 04/30/02, 52.7031, 53.0781, 52.4063, 53.0000, 2365000 05/01/02, 53.1563, 53.9531, 53.0781, 53.9531, 1817100 05/02/02, 53.9531, 54.0000, 53.5156, 53.8906, 2054100 05/03/02, 53.7500, 53.9063, 53.3125, 53.8906, 1916400 05/06/02, 53.7031, 53.9531, 53.5938, 53.5938, 1471900 05/07/02, 53.7031, 53.7031, 53.0000, 53.0938, 1697400 05/08/02, 53.3438, 53.4375, 51.4063, 51.6250, 4405600 05/09/02, 51.2031, 51.7969, 50.9063, 51.6250, 2704400 05/10/02, 51.5000, 51.6719, 51.0156, 51.1250, 1523800 05/13/02, 51.2500, 51.2500, 50.4531, 50.6406, 2248700 05/14/02, 50.0000, 50.3438, 48.9844, 49.0938, 4867600 05/15/02, 49.1563, 50.5469, 49.1094, 50.2500, 4241100 05/16/02, 50.4063, 51.1250, 50.2969, 50.9063, 2537600 05/17/02, 50.9219, 51.0469, 50.5313, 50.9531, 2315100 05/20/02, 50.7969, 50.7969, 50.4063, 50.4375, 1410700 05/21/02, 50.7500, 50.8125, 50.2656, 50.5781, 1719200 05/22/02, 50.5781, 51.0938, 50.5781, 50.9375, 1743100 05/23/02, 50.7031, 51.0000, 50.3750, 50.5625, 1738900 05/24/02, 50.4063, 50.9688, 50.4063, 50.6250, 1227600 05/28/02, 50.7031, 50.7500, 50.5000, 50.6563, 2007400 05/29/02, 50.4063, 50.8125, 50.4063, 50.6250, 1387300 05/30/02, 50.7500, 51.5000, 50.6875, 51.0000, 1614200 05/31/02, 51.0469, 51.8594, 51.0469, 51.6094, 1361700 06/03/02, 51.4063, 51.6094, 50.6406, 50.6563, 1863400 06/04/02, 50.9063, 51.2500, 50.6563, 50.9688, 2051400 06/05/02, 51.0938, 52.0938, 51.0000, 52.0000, 1884300 06/06/02, 52.0469, 52.3438, 51.2969, 51.8750, 1871700 06/07/02, 51.0938, 51.8906, 50.5000, 51.5000, 2963900 06/10/02, 51.7031, 51.9531, 51.2500, 51.5000, 1376900 06/11/02, 51.5625, 52.1875, 51.2969, 51.7969, 1454400 06/12/02, 52.0469, 52.5469, 51.9063, 52.0469, 1815500 06/13/02, 52.0469, 53.2344, 52.0156, 52.8125, 2298700 06/14/02, 52.2969, 52.5625, 51.5781, 52.1406, 2376000 06/17/02, 52.9063, 53.0000, 52.2031, 52.7031, 1875300 06/18/02, 52.5000, 52.8125, 52.3594, 52.6094, 1571000 06/19/02, 51.7500, 51.9063, 50.0000, 50.5469, 4228300 06/20/02, 50.9063, 51.2969, 50.6875, 50.9531, 2626100 06/21/02, 50.0469, 51.2031, 50.0313, 50.7031, 3124400 06/24/02, 50.8438, 51.2969, 50.3438, 50.7031, 2377300 06/25/02, 50.5000, 51.1563, 49.7656, 49.7656, 2364300 06/26/02, 49.1563, 50.5469, 49.1563, 50.2656, 3135800 06/27/02, 50.4063, 50.9375, 50.1875, 50.7188, 2348400 06/28/02, 50.7969, 51.4688, 50.0000, 50.0000, 2322000 07/01/02, 50.1563, 50.8906, 50.0469, 50.2969, 2456200 07/02/02, 50.7969, 51.5938, 50.6719, 51.2031, 2853100 07/03/02, 51.2031, 51.5625, 50.5469, 50.5469, 2722700 07/05/02, 50.4063, 51.3906, 50.2969, 51.1563, 1098400 07/08/02, 50.9063, 51.4375, 50.6563, 51.0469, 2455200 07/09/02, 50.7031, 51.4063, 50.2969, 50.7500, 2691000 07/10/02, 50.7500, 50.9531, 49.9688, 50.1563, 2982000 07/11/02, 50.0000, 50.7969, 49.0000, 49.5625, 4902300 07/12/02, 49.5000, 49.7969, 48.8594, 49.2031, 4290800 07/15/02, 49.0938, 49.5938, 48.2344, 49.5625, 3900100 07/16/02, 48.9063, 49.1563, 46.2969, 46.5469, 4433700 07/17/02, 46.9063, 47.7344, 46.8125, 47.0000, 4891000 07/18/02, 47.2031, 48.0000, 47.0000, 47.2969, 2370100 07/19/02, 46.0000, 46.3438, 43.6563, 44.0000, 5078700 07/22/02, 45.0000, 47.2969, 45.0000, 45.6719, 5972400 07/23/02, 45.0000, 46.3594, 44.4531, 44.7500, 3839000 07/24/02, 44.0000, 47.9531, 44.0000, 46.2500, 5948400 07/25/02, 46.2656, 48.1875, 46.0000, 47.4531, 5221000 07/26/02, 47.4063, 47.9531, 46.9531, 47.5000, 2936300 07/29/02, 48.0938, 49.5781, 47.5938, 49.5469, 2258400 07/30/02, 49.5469, 49.5938, 48.3594, 48.6094, 2124300 07/31/02, 48.9531, 52.0000, 48.9531, 51.7031, 3925900 08/01/02, 51.4063, 51.7500, 50.6250, 50.7813, 3088000 08/02/02, 50.2656, 51.5000, 50.0156, 50.8125, 3245000 08/05/02, 51.0156, 51.2969, 50.1250, 50.2969, 2423200 08/06/02, 50.5469, 51.1875, 50.4375, 50.6250, 2251700 08/07/02, 51.3438, 51.4375, 50.1406, 51.1406, 2327100 08/08/02, 51.2813, 51.9844, 51.0313, 51.8750, 2319100 08/09/02, 51.8906, 51.9844, 51.5469, 51.5938, 2163700 08/12/02, 50.9063, 51.7813, 50.6563, 51.7813, 2489000 08/13/02, 51.5313, 52.7500, 51.2969, 52.1250, 2579000 08/14/02, 52.2500, 53.0000, 51.0625, 52.7969, 2256000 08/15/02, 52.5938, 52.7500, 51.5000, 51.9844, 2195900 08/16/02, 51.4063, 52.0156, 51.4063, 51.4844, 1817200 08/19/02, 51.3438, 53.1875, 51.0469, 53.0313, 2799600 08/20/02, 52.6563, 53.2031, 52.4063, 52.7969, 1722000 08/21/02, 52.7969, 53.0000, 51.8594, 52.1563, 2272500 08/22/02, 52.2969, 53.1563, 51.9531, 52.7500, 3076700 08/23/02, 52.4531, 52.5938, 51.7188, 52.0938, 2666000 08/26/02, 52.0938, 53.2500, 52.0625, 53.0313, 2523100 08/27/02, 52.9844, 53.3594, 52.4844, 52.9531, 2607200 08/28/02, 52.7969, 53.0469, 52.1094, 52.5000, 1968500 08/29/02, 52.1563, 52.9844, 52.0938, 52.4531, 2364400 08/30/02, 52.2500, 53.7344, 52.1094, 53.1563, 2088700 09/03/02, 52.6563, 53.1406, 52.3125, 52.5156, 2571200 09/04/02, 52.7031, 53.4531, 52.1563, 53.1563, 3887800 09/05/02, 53.1563, 54.2344, 53.0000, 54.0313, 4586300 09/06/02, 54.4688, 54.6563, 53.1875, 53.3750, 2861800 09/09/02, 53.3750, 54.4063, 53.2969, 54.0781, 2186100 09/10/02, 54.2969, 54.5938, 52.7344, 53.0000, 5582600 09/11/02, 52.7969, 53.0938, 52.3594, 52.4375, 2618400 09/12/02, 52.0469, 52.8594, 52.0469, 52.5000, 3075100 09/13/02, 52.0625, 52.7188, 51.9844, 52.5000, 2083600 09/16/02, 52.2500, 53.0938, 52.2500, 53.0313, 2021600 09/17/02, 53.0313, 53.2656, 52.3125, 52.3125, 1884600 09/18/02, 52.1563, 52.8438, 52.0000, 52.1250, 2892100 09/19/02, 51.5000, 51.8750, 50.8438, 50.8438, 3083900 09/20/02, 50.7500, 51.4063, 50.7344, 51.2344, 4301800 09/23/02, 50.7969, 50.9844, 50.2500, 50.6563, 2339600 09/24/02, 50.6563, 50.9688, 50.1719, 50.2031, 2808700 09/25/02, 50.8750, 51.7969, 50.4688, 51.6719, 3408900 09/26/02, 51.6406, 52.4688, 51.2031, 52.2656, 2586800 09/27/02, 52.2656, 52.9531, 51.5938, 51.7344, 2430000 09/30/02, 51.0938, 51.0938, 50.1250, 50.5938, 4019500 10/01/02, 50.5469, 52.3906, 50.5469, 52.2344, 3295600