"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 48.8750, 49.0000, 47.6875, 48.6250, 2527500 01/04/00, 48.1250, 49.7500, 48.0000, 48.0000, 3090700 01/05/00, 48.0625, 50.1250, 48.0000, 50.0000, 2557900 01/06/00, 51.0000, 52.2500, 50.5625, 51.6250, 2570300 01/07/00, 52.8750, 55.1250, 52.7500, 53.3125, 3180100 01/10/00, 52.8750, 54.5625, 51.5000, 51.5625, 1841100 01/11/00, 51.5625, 53.1875, 50.7500, 50.7500, 1972800 01/12/00, 51.4375, 52.3125, 51.1250, 51.6250, 1700500 01/13/00, 53.1875, 53.3750, 52.0625, 52.1875, 1564700 01/14/00, 52.1250, 52.8750, 51.8750, 51.9375, 1522200 01/18/00, 51.5625, 51.7500, 49.8750, 49.9375, 2027100 01/19/00, 49.9375, 50.6875, 49.3125, 49.3125, 1712300 01/20/00, 49.5625, 49.9375, 47.0625, 47.1250, 2139600 01/21/00, 47.1250, 47.9375, 45.6250, 47.3750, 2500000 01/24/00, 47.0000, 47.2500, 45.0625, 45.3125, 2692800 01/25/00, 44.8750, 45.0000, 42.5625, 43.6250, 3042100 01/26/00, 43.3750, 45.6875, 43.3750, 45.1875, 2092800 01/27/00, 44.9375, 45.5625, 44.0000, 44.5625, 1670400 01/28/00, 44.1250, 45.1875, 43.5000, 43.5000, 2425800 01/31/00, 43.1250, 43.9375, 42.4375, 42.4375, 1848500 02/01/00, 42.7500, 44.0625, 42.7500, 43.1875, 1465100 02/02/00, 44.5000, 44.7500, 42.8750, 43.4375, 1466800 02/03/00, 43.1875, 43.2500, 42.1250, 42.3125, 2171700 02/04/00, 42.5000, 42.8125, 41.2500, 42.3125, 2061000 02/07/00, 41.6250, 41.8125, 40.7500, 41.2500, 2044900 02/08/00, 41.5000, 41.5000, 40.0000, 41.0000, 2924200 02/09/00, 40.0000, 41.1875, 39.1250, 39.1250, 2967400 02/10/00, 39.0625, 39.5625, 37.6250, 38.0625, 2903700 02/11/00, 37.2500, 37.8750, 34.8750, 36.0000, 5972000 02/14/00, 37.0000, 38.9375, 36.2500, 38.6250, 3393900 02/15/00, 38.8750, 40.7500, 38.6250, 40.0000, 3023400 02/16/00, 39.7500, 40.6250, 38.8125, 39.1875, 1940700 02/17/00, 39.1250, 39.1250, 37.6875, 38.6875, 1912100 02/18/00, 38.2500, 38.3750, 37.3750, 37.6875, 1508900 02/22/00, 37.9375, 38.8750, 37.5000, 38.3125, 2014400 02/23/00, 38.3750, 38.6875, 37.1875, 37.8125, 2447200 02/24/00, 37.8125, 37.8750, 35.8750, 35.8750, 2485700 02/25/00, 36.3125, 37.5000, 35.8750, 36.0000, 2069900 02/28/00, 36.0000, 36.6250, 35.3750, 35.5625, 1659600 02/29/00, 35.0625, 36.4375, 35.0000, 35.0625, 2402900 03/01/00, 35.1250, 35.8125, 34.8750, 34.8750, 2420800 03/02/00, 34.8125, 35.0000, 34.1875, 34.4375, 1978000 03/03/00, 34.5000, 37.3125, 34.5000, 36.3750, 2402900 03/06/00, 37.1875, 38.0000, 36.4375, 36.6875, 2630200 03/07/00, 36.5000, 36.5000, 33.5000, 33.8125, 4390400 03/08/00, 35.3125, 36.4375, 34.6250, 34.9375, 2886000 03/09/00, 34.9375, 35.3750, 34.2500, 35.2500, 2452200 03/10/00, 35.0000, 36.7500, 34.8125, 35.6875, 2667700 03/13/00, 35.0000, 36.1250, 35.0000, 35.6250, 1657400 03/14/00, 36.7500, 37.1875, 35.7500, 35.8125, 3272700 03/15/00, 36.2500, 39.0625, 35.6250, 38.2500, 3413700 03/16/00, 39.4375, 41.6250, 38.9375, 40.6875, 3861700 03/17/00, 40.1250, 40.3125, 38.3750, 39.3750, 2398900 03/20/00, 39.4375, 40.5000, 39.0625, 40.3750, 437100 03/21/00, 38.5625, 40.0625, 38.4375, 39.8125, 1530000 03/22/00, 39.3750, 39.6250, 38.7500, 38.9375, 1243600 03/23/00, 39.5000, 40.1875, 39.2500, 39.5625, 1798000 03/24/00, 39.3125, 40.0000, 39.2500, 39.5000, 1138800 03/27/00, 39.0000, 40.6250, 39.0000, 39.0625, 1120600 03/28/00, 38.4375, 39.1250, 38.3125, 38.3125, 1308100 03/29/00, 38.2500, 39.5625, 37.6875, 39.2500, 1863900 03/30/00, 39.2500, 41.3125, 38.8750, 40.7500, 2438900 03/31/00, 40.6250, 41.1250, 39.3125, 39.4375, 2424600 04/03/00, 39.9375, 42.2500, 39.4375, 41.8750, 2332100 04/04/00, 42.0625, 44.1250, 40.8750, 43.4375, 3630200 04/05/00, 43.3125, 43.8750, 42.2500, 42.4375, 1807600 04/06/00, 42.5000, 43.6250, 42.2500, 42.3125, 1049400 04/07/00, 41.8750, 42.4375, 41.2500, 41.3750, 1468700 04/10/00, 41.2500, 42.1250, 41.1250, 41.4375, 945300 04/11/00, 42.0000, 43.2500, 41.6250, 42.0625, 1765800 04/12/00, 42.8750, 44.7500, 42.7500, 43.4375, 2112300 04/13/00, 43.9375, 44.8750, 41.8125, 42.0000, 2167100 04/14/00, 42.0000, 42.0000, 40.1875, 40.5000, 2143500 04/17/00, 40.6250, 42.4375, 40.2500, 40.9375, 1877100 04/18/00, 42.8750, 43.5000, 39.3750, 40.2500, 4978600 04/19/00, 38.1875, 39.0000, 37.0000, 37.6250, 4278500 04/20/00, 37.5625, 38.3125, 37.5000, 38.0000, 2462300 04/24/00, 38.2500, 39.1250, 38.1875, 39.0000, 1658500 04/25/00, 39.0000, 40.5000, 39.0000, 40.0625, 2183300 04/26/00, 40.1250, 40.6875, 39.5000, 40.0000, 2271800 04/27/00, 39.0000, 40.4375, 38.9375, 40.1250, 1451800 04/28/00, 41.0000, 41.0000, 39.2500, 39.4375, 1870800 05/01/00, 39.4375, 39.6875, 38.5000, 38.8125, 1318900 05/02/00, 39.0000, 39.9375, 38.0625, 39.6250, 1420400 05/03/00, 39.1250, 39.3750, 38.5000, 38.8750, 1221300 05/04/00, 38.9375, 38.9375, 37.8750, 37.9375, 1135700 05/05/00, 37.9375, 39.3750, 37.8750, 39.0625, 1272300 05/08/00, 39.3750, 39.6875, 38.5625, 38.9375, 633000 05/09/00, 40.0000, 40.0000, 37.9375, 38.0000, 1539400 05/10/00, 38.1250, 38.4375, 37.5625, 38.3750, 1195700 05/11/00, 38.6250, 39.5625, 37.6875, 38.8125, 1308800 05/12/00, 38.6875, 39.8750, 38.6250, 39.3750, 963900 05/15/00, 39.6875, 40.7500, 39.5625, 40.5625, 1765500 05/16/00, 41.0625, 41.7500, 40.1875, 40.2500, 2033000 05/17/00, 40.5000, 40.6875, 39.8750, 40.0000, 763300 05/18/00, 39.9375, 40.0000, 38.5000, 38.8125, 1779600 05/19/00, 38.8750, 40.4375, 38.5000, 40.0625, 1971100 05/22/00, 40.1250, 40.6875, 39.6250, 40.1875, 1221700 05/23/00, 40.4375, 40.6875, 39.0000, 39.5000, 1000700 05/24/00, 38.7500, 40.5000, 38.7500, 39.6875, 1037500 05/25/00, 39.4375, 39.8750, 37.8125, 38.0625, 1381900 05/26/00, 38.5000, 38.8125, 37.8750, 38.1250, 954100 05/30/00, 38.4375, 38.8125, 38.1250, 38.3125, 807100 05/31/00, 37.8750, 38.4375, 37.8750, 38.2500, 1343200 06/01/00, 38.8750, 40.0000, 38.8125, 39.7500, 1417700 06/02/00, 41.3750, 42.5000, 40.2500, 41.0625, 2245700 06/05/00, 40.2500, 40.8750, 38.5625, 40.0000, 1935800 06/06/00, 39.5000, 39.5625, 38.1875, 39.0625, 1848700 06/07/00, 38.7500, 38.8125, 38.1250, 38.8125, 1508800 06/08/00, 38.4375, 38.4375, 37.6875, 38.1250, 1250500 06/09/00, 38.3125, 38.5625, 37.7500, 38.2500, 909800 06/12/00, 37.7500, 39.0625, 37.6875, 38.6250, 1317800 06/13/00, 38.5625, 38.5625, 37.0000, 37.2500, 1577400 06/14/00, 37.2500, 38.2500, 37.1250, 37.6250, 1646300 06/15/00, 37.3750, 38.0000, 36.8125, 37.0000, 1351700 06/16/00, 36.9375, 37.1250, 35.8750, 35.8750, 2750200 06/19/00, 36.3125, 36.5000, 35.1250, 35.1250, 1851600 06/20/00, 35.1250, 35.6875, 35.0000, 35.0625, 1507100 06/21/00, 35.0625, 35.5000, 34.9375, 35.1250, 1284500 06/22/00, 35.0625, 35.3750, 34.3125, 34.4375, 1745100 06/23/00, 34.6250, 35.1250, 34.4375, 34.6250, 893700 06/26/00, 34.7500, 35.6875, 34.6250, 34.8125, 979500 06/27/00, 34.6875, 36.5000, 34.6875, 35.6875, 1377400 06/28/00, 36.5000, 36.7500, 36.0000, 36.1250, 1261700 06/29/00, 35.5000, 35.5000, 34.7500, 35.0000, 1207700 06/30/00, 34.7500, 35.3125, 33.8125, 33.8750, 2336000 07/03/00, 34.2500, 36.0625, 34.1875, 36.0000, 851200 07/05/00, 34.8750, 35.4375, 34.3125, 35.1875, 1662300 07/06/00, 35.6250, 35.6250, 34.8125, 34.8125, 1216700 07/07/00, 34.8750, 34.9375, 33.9375, 33.9375, 1757200 07/10/00, 34.1875, 35.3750, 34.1875, 34.2500, 1542000 07/11/00, 34.5000, 36.6875, 34.5000, 36.1250, 2528400 07/12/00, 36.9375, 37.0000, 35.7500, 36.5625, 1618300 07/13/00, 36.5000, 36.6250, 35.8750, 35.9375, 1719000 07/14/00, 35.8750, 36.0625, 35.1250, 35.7500, 1499600 07/17/00, 35.5000, 36.1875, 35.0000, 35.7500, 1338600 07/18/00, 37.1250, 38.2500, 36.1875, 37.7500, 4223100 07/19/00, 38.5625, 38.5625, 37.6875, 37.9375, 3173100 07/20/00, 38.1875, 38.4375, 36.5000, 37.0625, 2520800 07/21/00, 37.0000, 37.1875, 36.3750, 36.5000, 1888800 07/24/00, 36.3750, 36.5000, 36.1250, 36.2500, 830100 07/25/00, 36.2500, 36.6250, 35.8750, 35.8750, 1181500 07/26/00, 35.5625, 35.7500, 34.7500, 34.7500, 1682200 07/27/00, 34.9375, 35.3750, 34.6250, 34.8750, 1321100 07/28/00, 34.3750, 35.0625, 33.9375, 35.0625, 1668300 07/31/00, 34.5625, 35.1875, 34.0625, 34.0625, 1565900 08/01/00, 34.3125, 34.4375, 34.1250, 34.3125, 2003800 08/02/00, 34.5000, 35.1875, 34.3750, 35.0000, 1861000 08/03/00, 34.2500, 35.7500, 34.2500, 35.0625, 1687600 08/04/00, 35.0000, 35.0625, 34.3750, 34.8750, 1009100 08/07/00, 35.0000, 36.9375, 34.5625, 36.6875, 2017800 08/08/00, 36.9375, 38.8125, 36.8125, 38.3750, 3528200 08/09/00, 38.3125, 38.3750, 37.5625, 37.6250, 1453400 08/10/00, 38.1250, 38.1250, 37.3750, 37.5000, 982000 08/11/00, 37.2500, 39.0000, 37.2500, 38.6250, 1406900 08/14/00, 38.9375, 39.0625, 38.3125, 39.0625, 2048300 08/15/00, 39.3125, 39.5000, 38.2500, 38.6875, 1267700 08/16/00, 38.8125, 39.3125, 38.4375, 38.6250, 1436600 08/17/00, 38.6875, 38.8750, 38.1875, 38.2500, 880300 08/18/00, 38.3750, 38.5625, 37.6875, 38.1875, 985400 08/21/00, 38.2500, 38.3125, 37.3750, 37.6875, 763800 08/22/00, 37.8750, 38.0000, 37.3750, 37.8125, 953800 08/23/00, 37.8750, 37.8750, 37.0625, 37.1250, 981200 08/24/00, 37.0625, 37.6875, 37.0000, 37.6875, 1175900 08/25/00, 37.5625, 37.8125, 37.2500, 37.6250, 700100 08/28/00, 37.6875, 37.7500, 36.6250, 37.1875, 1334500 08/29/00, 38.1250, 39.1250, 37.7500, 38.0625, 2057500 08/30/00, 37.8750, 38.4375, 36.6875, 37.5625, 1994100 08/31/00, 37.0000, 37.8750, 36.5000, 36.7500, 2417300 09/01/00, 36.8125, 37.5000, 36.2500, 37.3125, 1281900 09/05/00, 37.3750, 38.8125, 37.0625, 38.0625, 1437800 09/06/00, 38.0625, 39.2500, 38.0625, 38.6875, 1450300 09/07/00, 39.0000, 39.0625, 38.0625, 38.0625, 2388800 09/08/00, 38.0625, 38.2500, 37.5000, 37.8125, 1545800 09/11/00, 37.8125, 39.3125, 37.7500, 38.3125, 1260900 09/12/00, 38.1250, 38.8125, 37.7500, 38.0000, 1595300 09/13/00, 38.4375, 39.2500, 38.2500, 38.6875, 1066000 09/14/00, 39.1875, 39.6250, 38.8125, 39.2500, 2094100 09/15/00, 37.7500, 38.4375, 37.1875, 37.4375, 3003900 09/18/00, 37.2500, 37.3125, 35.4375, 36.0625, 2789500 09/19/00, 35.3750, 36.1875, 34.6250, 35.5000, 2600600 09/20/00, 35.3750, 35.6875, 34.9375, 35.1875, 1757500 09/21/00, 35.4375, 35.6875, 34.7500, 34.8125, 1206200 09/22/00, 34.7500, 35.6875, 34.5625, 35.1250, 1302700 09/25/00, 35.3750, 36.0000, 35.0625, 35.5000, 1028200 09/26/00, 35.0000, 35.3750, 34.5000, 35.0000, 1402400 09/27/00, 34.5625, 34.7500, 32.5000, 32.8125, 3729200 09/28/00, 32.6250, 34.7500, 32.5000, 34.0000, 2433000 09/29/00, 34.2500, 34.7500, 29.0000, 31.0000, 1786900 10/02/00, 31.0000, 34.2500, 31.0000, 34.2500, 3314300 10/03/00, 34.1875, 36.0000, 34.1875, 35.0625, 2208100 10/04/00, 35.1250, 35.9375, 34.8125, 35.1250, 1767200 10/05/00, 35.1250, 35.6250, 34.8750, 35.0000, 1387100 10/06/00, 35.0625, 35.6875, 34.5000, 34.5000, 1274700 10/09/00, 34.5000, 35.0000, 34.3750, 34.5625, 659600 10/10/00, 34.1250, 34.4375, 33.3125, 33.3750, 1354800 10/11/00, 33.2500, 34.0000, 32.5625, 33.2500, 1870500 10/12/00, 33.1875, 33.2500, 31.1875, 31.8750, 2366200 10/13/00, 31.0625, 31.8125, 30.8750, 31.6875, 1775500 10/16/00, 31.5625, 32.1250, 31.3125, 31.7500, 1711000 10/17/00, 31.9375, 32.0625, 30.3750, 30.5000, 1634800 10/18/00, 30.1250, 30.1250, 29.5625, 29.8125, 2797900 10/19/00, 30.1875, 30.8125, 30.0625, 30.5000, 1573500 10/20/00, 30.5000, 31.1875, 30.3750, 30.6875, 1185100 10/23/00, 30.8750, 31.8750, 30.6875, 31.4375, 1352900 10/24/00, 31.6875, 32.2500, 31.5625, 31.8750, 1721900 10/25/00, 31.1250, 32.0000, 31.1250, 31.3125, 1206600 10/26/00, 31.1250, 32.3125, 31.0625, 31.8125, 1328300 10/27/00, 32.0000, 32.8750, 32.0000, 32.8750, 1600200 10/30/00, 32.7500, 35.7500, 32.5000, 34.9375, 2868900 10/31/00, 34.9375, 35.8125, 33.8750, 35.0625, 3322600 11/01/00, 35.1250, 35.7500, 34.5625, 34.7500, 1671700 11/02/00, 35.3125, 35.5000, 34.7500, 34.8125, 1181100 11/03/00, 34.8750, 35.0000, 34.5625, 34.8125, 1037000 11/06/00, 34.8125, 36.6250, 34.8125, 36.1875, 1614400 11/07/00, 35.6250, 36.2500, 35.5625, 36.1250, 1238000 11/08/00, 36.0000, 36.9375, 35.3125, 36.4375, 1273000 11/09/00, 36.6250, 37.0000, 35.6875, 36.5625, 1423800 11/10/00, 36.3125, 36.3750, 35.7500, 35.7500, 1378200 11/13/00, 35.1875, 36.3125, 35.1875, 36.1875, 1532700 11/14/00, 35.9375, 36.3125, 35.6875, 36.0625, 1135700 11/15/00, 36.3125, 36.9375, 36.0625, 36.6875, 1417900 11/16/00, 36.6875, 36.6875, 35.8125, 36.3125, 917800 11/17/00, 36.5625, 37.5000, 36.4375, 36.9375, 1298800 11/20/00, 36.6875, 37.3125, 36.5000, 37.1875, 1564200 11/21/00, 37.2500, 38.5000, 37.1875, 38.2500, 1832800 11/22/00, 38.0000, 38.1875, 37.5625, 37.8125, 1065900 11/24/00, 37.8125, 39.0000, 37.7500, 38.8750, 742800 11/27/00, 39.1250, 39.8125, 38.4375, 39.6875, 1471100 11/28/00, 38.9375, 39.2500, 38.5625, 39.0000, 910300 11/29/00, 39.0000, 40.5625, 39.0000, 40.1250, 1426200 11/30/00, 39.5000, 41.0625, 39.2500, 39.3125, 1992200 12/01/00, 39.5000, 41.2500, 39.5000, 40.6875, 1501800 12/04/00, 40.8125, 43.9375, 40.7500, 43.3125, 2977600 12/05/00, 42.8750, 44.2500, 41.9375, 43.3750, 2946500 12/06/00, 42.4375, 42.6875, 41.3750, 41.5625, 1543400 12/07/00, 42.5000, 42.5000, 41.3125, 41.5625, 1131400 12/08/00, 41.8125, 42.1250, 41.0000, 41.6250, 1396100 12/11/00, 41.8750, 42.5625, 40.9375, 42.3750, 1532600 12/12/00, 41.8750, 43.6250, 41.8750, 42.3750, 2045400 12/13/00, 43.0000, 43.1875, 41.4375, 41.6875, 1373500 12/14/00, 40.1250, 40.9375, 40.1250, 40.6875, 1068800 12/15/00, 40.9375, 41.4375, 40.7500, 40.8125, 2264200 12/18/00, 40.5625, 42.6250, 40.1250, 42.3125, 1836600 12/19/00, 42.3750, 43.3750, 41.4375, 42.8750, 2697600 12/20/00, 42.2500, 43.3125, 41.2500, 43.0625, 2904800 12/21/00, 42.5625, 44.8750, 42.2500, 44.7500, 2982500 12/22/00, 44.2500, 46.7500, 44.1875, 46.6250, 2871800 12/26/00, 46.6250, 47.7500, 46.4375, 47.7500, 1857700 12/27/00, 47.1875, 47.5625, 46.3750, 47.5000, 1868600 12/28/00, 47.1250, 47.6875, 46.1875, 47.6250, 1279300 12/29/00, 47.0625, 47.9375, 46.8125, 47.3125, 1525900 01/02/01, 46.2500, 47.2500, 45.6250, 46.3125, 1642100 01/03/01, 44.7500, 46.6875, 43.5625, 46.5000, 3781800 01/04/01, 46.5000, 49.6250, 46.5000, 48.6875, 4574700 01/05/01, 48.5000, 48.5000, 45.3125, 45.8750, 3528900 01/08/01, 45.3750, 46.0000, 45.1250, 45.7500, 1876000 01/09/01, 45.7500, 45.7500, 44.8750, 45.6875, 1918300 01/10/01, 45.5000, 45.6250, 44.0625, 45.0625, 1827500 01/11/01, 45.3750, 45.4375, 44.1250, 45.4375, 1685500 01/12/01, 45.2500, 45.2500, 42.6875, 43.6875, 1747100 01/16/01, 43.7500, 44.6875, 43.0625, 44.6875, 2119700 01/17/01, 44.6875, 45.8750, 44.3125, 45.0000, 2230100 01/18/01, 41.8750, 42.0625, 40.0000, 41.7500, 4583200 01/19/01, 41.0000, 41.0625, 39.8125, 40.6250, 2746300 01/22/01, 40.6250, 41.4375, 39.8125, 40.8750, 2329900 01/23/01, 40.8750, 42.0000, 40.7500, 41.6250, 2896200 01/24/01, 41.1250, 42.8750, 41.0000, 42.1875, 1835100 01/25/01, 42.8750, 44.0625, 42.4375, 43.3125, 1758800 01/26/01, 43.1250, 43.7500, 42.5625, 43.2500, 1547200 01/29/01, 43.0000, 43.8125, 42.8125, 43.1250, 1219800 01/30/01, 43.2500, 44.5000, 42.2500, 44.3750, 2337600 01/31/01, 44.3750, 45.0000, 44.0000, 44.2500, 1944500 02/01/01, 44.5000, 44.6250, 43.6875, 44.3125, 1368600 02/02/01, 44.2500, 44.9375, 43.8750, 44.2500, 1193700 02/05/01, 44.0000, 44.3750, 43.7500, 43.7500, 911500 02/06/01, 43.8750, 44.0625, 43.3125, 43.5000, 1149100 02/07/01, 43.5625, 43.8750, 43.3750, 43.6250, 874400 02/08/01, 43.6250, 43.7500, 42.8125, 43.1875, 977000 02/09/01, 43.0625, 43.2500, 42.5000, 43.0000, 1562900 02/12/01, 43.2500, 43.8750, 43.1250, 43.1250, 1590300 02/13/01, 43.1250, 44.1250, 43.1250, 43.2500, 1449200 02/14/01, 43.9375, 44.5000, 42.8125, 42.9375, 1347400 02/15/01, 43.5000, 45.0000, 43.4375, 44.1250, 1743500 02/16/01, 43.9375, 44.6875, 43.5000, 43.6875, 1662900 02/20/01, 43.3750, 43.3750, 41.8125, 41.8125, 2118400 02/21/01, 42.0625, 42.2500, 40.8750, 40.9375, 1553000 02/22/01, 41.3750, 41.4375, 40.1875, 40.6875, 1623700 02/23/01, 40.6875, 40.7500, 39.7500, 40.0625, 1638800 02/26/01, 40.6875, 41.8750, 40.5625, 41.6250, 1083800 02/27/01, 41.5625, 42.6250, 41.5625, 42.5000, 1856800 02/28/01, 42.3125, 43.1875, 41.0000, 41.6250, 1512600 03/01/01, 41.6250, 42.7500, 41.5000, 42.0000, 1668500 03/02/01, 42.2500, 43.4375, 42.1250, 42.6875, 1295800 03/05/01, 43.6250, 44.6875, 43.3125, 44.3125, 1821500 03/06/01, 45.0625, 45.1875, 44.1250, 44.5000, 1853000 03/07/01, 45.8750, 46.8125, 45.1250, 46.8125, 3269000 03/08/01, 47.0000, 48.0000, 46.9375, 47.8125, 3768300 03/09/01, 47.7500, 47.7500, 46.3125, 46.8125, 2546400 03/12/01, 45.5000, 46.8125, 44.7500, 44.9375, 2354100 03/13/01, 45.0000, 46.2500, 44.8750, 46.0625, 2164300 03/14/01, 44.6875, 45.5000, 44.5625, 44.8125, 2217800 03/15/01, 44.8750, 45.1875, 44.3750, 45.0000, 1321800 03/16/01, 45.5625, 45.5625, 44.2500, 44.6250, 2710400 03/19/01, 44.1250, 45.3125, 44.0000, 45.1250, 1444700 03/20/01, 44.8750, 45.5625, 43.7500, 43.8750, 2361900 03/21/01, 43.2500, 43.2500, 41.5625, 42.1875, 2768900 03/22/01, 41.9375, 42.0000, 40.1250, 41.3750, 2213700 03/23/01, 41.8750, 42.0000, 40.5625, 41.7500, 2341600 03/26/01, 42.6250, 43.7500, 42.2500, 42.9375, 2291300 03/27/01, 42.9375, 44.8125, 42.5000, 44.8125, 2364700 03/28/01, 44.8125, 45.5000, 43.5625, 45.5000, 2442500 03/29/01, 44.3750, 44.7500, 43.2500, 44.6250, 3246400 03/30/01, 44.4375, 44.9375, 43.7500, 44.3750, 1523400 04/02/01, 44.3750, 45.6875, 43.8125, 44.4375, 2166800 04/03/01, 43.9375, 43.9375, 41.5000, 42.1875, 3116400 04/04/01, 41.9375, 43.9375, 41.8750, 43.5625, 1845000 04/05/01, 43.5625, 46.0000, 43.5625, 45.7500, 2353900 04/06/01, 45.0625, 45.0625, 43.8750, 44.5625, 2022300 04/09/01, 44.6875, 45.6875, 44.5625, 45.0000, 2140100 04/10/01, 45.1250, 47.0000, 45.0000, 45.6875, 2546200 04/11/01, 46.0000, 46.1250, 44.9375, 45.1250, 1715200 04/12/01, 44.9375, 47.0000, 44.9375, 47.0000, 1650100 04/16/01, 46.3125, 47.2500, 45.6250, 46.7500, 1880900 04/17/01, 46.5000, 46.5000, 45.4375, 45.7500, 2896400 04/18/01, 45.9063, 49.0000, 45.6563, 48.4531, 3945700 04/19/01, 48.0000, 48.0000, 46.9531, 47.6875, 1615300 04/20/01, 47.0000, 48.2188, 46.8594, 47.8750, 1547900 04/23/01, 48.2500, 48.4063, 47.7500, 48.2500, 1633400 04/24/01, 48.5469, 49.1563, 48.2031, 48.2969, 2521200 04/25/01, 48.3438, 50.0313, 47.5469, 50.0000, 2622900 04/30/01, 50.3438, 51.4844, 50.2031, 50.2031, 2527500 05/01/01, 50.2031, 51.0000, 49.5625, 50.7813, 2308600 05/02/01, 51.0000, 51.0156, 49.4063, 50.2969, 2091600 05/03/01, 49.8438, 50.2500, 48.9375, 50.0469, 1383200 05/04/01, 49.0938, 50.5938, 49.0625, 50.5469, 2036100 05/07/01, 50.0938, 52.1250, 50.0938, 51.5156, 2973100 05/08/01, 51.7969, 52.2500, 51.6563, 51.8438, 2340400 05/09/01, 51.8594, 52.7031, 51.6250, 52.0000, 1762100 05/10/01, 52.2031, 54.0156, 52.1563, 53.4375, 2701900 05/11/01, 53.5938, 53.9063, 52.9688, 53.2031, 2902300 05/14/01, 53.0000, 53.2031, 52.4063, 52.8125, 1651400 05/15/01, 52.0000, 53.5938, 51.7969, 53.1406, 3024100 05/16/01, 52.9063, 56.5000, 52.7031, 55.9063, 3718200 05/17/01, 55.5000, 56.0469, 54.1094, 55.2500, 3738200 05/18/01, 55.2656, 55.5000, 54.2969, 55.2500, 1841300 05/21/01, 54.5000, 55.7031, 54.2031, 55.7031, 2387600 05/22/01, 55.7031, 56.5000, 55.4531, 56.2031, 2184200 05/23/01, 56.1875, 56.8281, 54.9063, 55.0000, 3162600 05/24/01, 55.0000, 55.2500, 54.0000, 54.4063, 3090500 05/25/01, 54.5000, 54.6563, 53.8438, 54.0000, 1570300 05/29/01, 53.5156, 55.2969, 53.5156, 55.1406, 1940700 05/30/01, 55.0000, 55.0000, 53.2656, 53.4063, 2479400 05/31/01, 53.5938, 54.7031, 53.5469, 54.1563, 1466800 06/01/01, 54.0938, 55.0938, 53.7969, 54.8438, 1503500 06/04/01, 54.8438, 56.0469, 54.3750, 55.7813, 1385400 06/05/01, 55.7500, 55.9531, 54.9375, 55.8906, 1734900 06/06/01, 55.4063, 55.8438, 54.4375, 54.6563, 1153100 06/07/01, 54.0000, 55.1250, 53.9375, 54.9844, 1554000 06/08/01, 54.9844, 54.9844, 53.5625, 54.3281, 1395900 06/11/01, 53.5938, 54.0938, 52.7969, 53.3594, 1564800 06/12/01, 53.2031, 54.0625, 53.0000, 53.8125, 1601400 06/13/01, 53.8125, 54.4844, 53.7500, 54.0469, 849100 06/14/01, 53.9844, 54.5938, 53.5469, 54.1875, 2125300 06/15/01, 54.1875, 54.4844, 53.9531, 54.1563, 3251400 06/18/01, 54.0469, 54.8125, 54.0469, 54.4531, 1479100 06/19/01, 54.5469, 54.7031, 53.6875, 53.8906, 2275100 06/20/01, 54.0156, 55.7344, 54.0000, 55.5000, 2121800 06/21/01, 55.4063, 56.5000, 55.3125, 55.9844, 2608300 06/22/01, 55.4531, 55.8906, 54.2969, 54.6563, 1861700 06/25/01, 54.5000, 54.6406, 52.5938, 52.6563, 2722200 06/26/01, 51.7500, 53.7031, 51.7031, 53.2031, 3656100 06/27/01, 53.2500, 53.9531, 52.0000, 52.2969, 2559900 06/28/01, 52.2969, 52.8594, 50.4063, 50.6563, 4984900 06/29/01, 49.7500, 50.9063, 49.5000, 50.0469, 4099200 07/02/01, 50.0469, 52.2500, 50.0469, 51.9531, 2065100 07/03/01, 52.0000, 52.2813, 51.5938, 51.9844, 1072900 07/05/01, 51.9063, 52.2031, 51.5469, 51.6875, 1606800 07/06/01, 51.7500, 51.7500, 49.5938, 49.5938, 1879300 07/09/01, 50.2500, 51.1563, 50.0000, 50.4063, 1363300 07/10/01, 50.9063, 50.9219, 48.7656, 48.7813, 2133900 07/11/01, 49.1563, 50.0781, 48.8438, 49.0000, 2061200 07/12/01, 49.9063, 52.0469, 49.9063, 51.9063, 2349000 07/13/01, 52.0000, 52.6875, 51.9063, 52.4844, 2171900 07/16/01, 52.3438, 52.4531, 50.1563, 50.3750, 1625400 07/17/01, 51.5000, 54.5000, 51.4063, 53.5469, 5168000 07/18/01, 53.2500, 53.8281, 51.8438, 52.6875, 3084800 07/19/01, 53.0938, 54.8281, 52.8906, 54.2031, 3068000 07/20/01, 54.7500, 54.9531, 53.7500, 54.0000, 1620200 07/23/01, 54.1875, 54.4531, 53.0625, 53.9063, 1467400 07/24/01, 53.9844, 54.2031, 52.6875, 52.9063, 3300700 07/25/01, 53.2031, 53.5938, 52.3125, 53.0000, 3514700 07/26/01, 52.8125, 53.0938, 51.9063, 52.5625, 2386600 07/27/01, 52.2031, 52.7500, 52.2031, 52.7500, 2207300 07/30/01, 53.2969, 53.7656, 53.0781, 53.5469, 1409100 07/31/01, 54.0000, 55.5000, 53.7500, 55.0938, 2547400 08/01/01, 54.8438, 55.7188, 53.5000, 53.9531, 2537000 08/02/01, 54.2500, 54.7344, 53.5000, 54.5938, 1841200 08/03/01, 54.4531, 54.5625, 53.2344, 54.4531, 1132600 08/06/01, 54.0000, 54.0156, 52.2969, 52.9531, 1180300 08/07/01, 52.7500, 53.5625, 52.4531, 53.2969, 1387400 08/08/01, 52.7031, 53.2969, 52.5156, 52.7656, 2334200 08/09/01, 52.2031, 52.4063, 51.3750, 52.3438, 2362800 08/10/01, 52.2969, 54.5156, 51.7031, 53.6563, 2110700 08/13/01, 53.2969, 54.3125, 53.2813, 54.0156, 1303600 08/14/01, 53.7500, 54.0625, 53.2813, 53.8594, 1764200 08/15/01, 53.8750, 55.3750, 53.8750, 55.2344, 2405200 08/16/01, 55.2031, 55.2031, 54.0625, 54.1563, 2470200 08/17/01, 54.2500, 54.4688, 53.0625, 53.7500, 1728700 08/20/01, 53.5938, 53.5938, 52.2500, 52.7500, 2140500 08/21/01, 53.0000, 53.0938, 52.2656, 52.4063, 2802800 08/22/01, 52.5938, 53.2969, 52.2500, 53.2969, 2606900 08/23/01, 52.5938, 52.5938, 50.8594, 51.7969, 2671200 08/24/01, 51.7969, 52.2813, 51.0000, 52.2344, 2468500 08/27/01, 52.2969, 52.6875, 52.2031, 52.4531, 993000 08/28/01, 52.4531, 52.4531, 51.5625, 52.1406, 1052400 08/29/01, 52.0000, 52.0000, 50.8594, 51.1719, 1571100 08/30/01, 50.7969, 51.4063, 49.5000, 50.0000, 1942800 08/31/01, 49.9063, 51.1875, 49.5469, 50.0000, 1680300 09/04/01, 50.0156, 51.4531, 49.4063, 50.3750, 2739900 09/05/01, 50.7969, 50.7969, 49.7969, 50.2969, 1768300 09/06/01, 50.5469, 51.7500, 50.5469, 51.1250, 3103400 09/07/01, 51.1406, 51.1406, 48.7500, 48.8594, 2553200 09/10/01, 48.0000, 48.3438, 47.0469, 48.0938, 2756000 09/17/01, 47.0000, 48.4531, 43.8438, 44.6875, 4045300 09/18/01, 45.5000, 47.4531, 44.9063, 45.7031, 2780100 09/19/01, 45.8438, 46.3438, 43.2969, 44.4063, 2464200 09/20/01, 44.5000, 44.9688, 41.4531, 41.7031, 2992100 09/21/01, 41.7031, 44.0938, 40.3125, 44.0469, 4950000 09/24/01, 45.0469, 47.4063, 45.0469, 46.1250, 2836200 09/25/01, 46.1250, 46.7813, 45.0938, 46.3750, 2269000 09/26/01, 45.7969, 45.7969, 43.6719, 44.0625, 3171700 09/27/01, 44.0938, 44.5000, 42.6250, 43.7969, 2439200 09/28/01, 43.7969, 45.4844, 43.2969, 44.7969, 2156500 10/01/01, 44.8438, 44.8438, 43.3438, 43.9844, 2110100 10/02/01, 44.2344, 45.7188, 44.0625, 45.4063, 1805300 10/03/01, 45.1563, 47.7969, 44.7031, 47.4219, 2324100 10/04/01, 47.5000, 48.3750, 47.3594, 47.4375, 2134700 10/05/01, 47.8125, 48.2500, 47.0000, 48.2500, 1898700 10/08/01, 47.7031, 47.7031, 46.2656, 46.6406, 2052700 10/09/01, 46.1094, 47.0469, 46.0000, 46.9063, 1386300 10/10/01, 45.7969, 47.5000, 45.5000, 47.3125, 3406600 10/11/01, 47.5625, 49.9063, 47.4688, 49.2969, 2414900 10/12/01, 48.5938, 48.9844, 47.7031, 48.5469, 2760500 10/15/01, 48.0469, 48.3438, 47.7031, 48.2031, 1116000 10/16/01, 47.0000, 48.2031, 46.5938, 48.0313, 3315300 10/17/01, 48.0938, 48.4063, 46.8281, 46.9219, 2921600 10/18/01, 46.5781, 46.9531, 45.8750, 46.3906, 1592800 10/19/01, 46.7969, 46.7969, 45.2969, 45.7656, 1933800 10/22/01, 45.6563, 46.7031, 45.4063, 46.5625, 2719000 10/23/01, 47.0000, 47.0625, 45.9531, 46.1875, 1442500 10/24/01, 46.1563, 46.4531, 45.2031, 45.4531, 1650700 10/25/01, 45.0469, 46.7344, 44.3125, 46.3750, 1838300 10/26/01, 46.4531, 47.6094, 46.4219, 47.2969, 1266200 10/29/01, 47.0938, 47.5000, 45.7031, 45.7031, 1201000 10/30/01, 45.7031, 45.7031, 44.5938, 44.9063, 1763100 10/31/01, 45.4531, 45.6563, 44.6875, 44.7188, 1720800 11/01/01, 45.2031, 45.3438, 43.7031, 45.2031, 2467300 11/02/01, 45.0938, 45.7969, 44.6563, 45.7031, 1545300 11/05/01, 45.9531, 46.4688, 45.7969, 46.0938, 1759600 11/06/01, 46.2500, 47.7969, 45.7344, 47.7969, 2249300 11/07/01, 47.5938, 48.8438, 47.2031, 48.2969, 2406700 11/08/01, 48.4063, 49.8125, 48.2969, 48.3906, 2318800 11/09/01, 48.5781, 48.9531, 47.6094, 48.2500, 1491600 11/12/01, 48.0469, 48.7656, 47.0000, 47.7813, 1039900 11/13/01, 48.7500, 49.3906, 48.4063, 48.9531, 1827500 11/14/01, 49.9531, 49.9688, 48.2969, 48.3750, 2352000 11/15/01, 48.2969, 48.2969, 47.4219, 47.9688, 2499900 11/16/01, 48.5000, 49.2500, 48.1563, 49.0938, 2583300 11/19/01, 49.3438, 50.1563, 48.7656, 50.0156, 2337100 11/20/01, 49.5000, 49.7344, 48.5156, 49.2031, 2389600 11/21/01, 49.2031, 49.3438, 48.2656, 48.4219, 1656600 11/23/01, 48.4219, 48.6406, 48.1875, 48.6406, 1087500 11/26/01, 48.8906, 49.2500, 48.3438, 49.2500, 1247600 11/27/01, 48.6563, 49.2500, 47.9531, 48.7031, 1856600 11/28/01, 48.7031, 48.7031, 48.0000, 48.1875, 1008100 11/29/01, 48.1875, 48.4063, 47.5469, 48.2031, 1543500 11/30/01, 47.7500, 48.1875, 47.3281, 47.4219, 1807800 12/03/01, 47.4219, 47.5000, 46.7031, 47.4063, 1743500 12/04/01, 47.6563, 48.4844, 47.2188, 48.4531, 1182200 12/05/01, 49.0000, 51.0000, 48.8438, 50.5469, 2335300 12/06/01, 50.9531, 51.6875, 50.4688, 50.5156, 2364400 12/07/01, 50.2031, 51.6563, 50.1094, 51.1563, 2154600 12/10/01, 51.1563, 51.1563, 49.9063, 50.0156, 2047500 12/11/01, 50.0156, 51.0938, 50.0000, 50.5000, 1454600 12/12/01, 50.5000, 51.0469, 50.2031, 51.0000, 1892300 12/13/01, 50.6563, 51.1563, 50.0938, 50.2031, 1227000 12/14/01, 50.0313, 50.2344, 48.7031, 50.0625, 2292800 12/17/01, 49.7031, 50.5625, 49.7031, 49.9063, 1243600 12/18/01, 50.5000, 51.7656, 50.4531, 51.3594, 1316000 12/19/01, 51.3594, 52.1563, 51.0156, 52.0469, 1930800 12/20/01, 51.7969, 51.8125, 50.5469, 50.5938, 1376300 12/21/01, 51.2500, 51.6719, 51.2031, 51.4531, 1705000 12/24/01, 51.4531, 52.2500, 51.4531, 52.0000, 429400 12/26/01, 51.8438, 52.7969, 51.7656, 52.4531, 880200 12/27/01, 52.4531, 52.9531, 52.2344, 52.7656, 668200 12/28/01, 52.9063, 53.2344, 52.3281, 53.1875, 1019200 12/31/01, 52.8438, 53.0938, 52.2031, 52.2500, 1020500 01/02/02, 52.3438, 52.5938, 51.0000, 51.6563, 2015100 01/03/02, 51.6563, 52.3438, 51.4531, 52.3281, 1574500 01/04/02, 52.4063, 54.0469, 52.4063, 53.8594, 2515300 01/07/02, 53.7500, 54.0938, 53.0469, 53.1563, 1369900 01/08/02, 52.3750, 52.3750, 50.9844, 51.3438, 3199500 01/09/02, 51.8438, 52.8281, 51.4531, 51.5625, 1687900 01/10/02, 51.4063, 51.7969, 50.7813, 51.1406, 1243500 01/11/02, 51.3438, 51.9063, 50.8125, 50.8125, 1214000 01/14/02, 50.7656, 51.2500, 50.4219, 50.4844, 1401800 01/15/02, 50.5000, 50.9063, 49.7031, 49.7500, 1621200 01/16/02, 49.7500, 49.7500, 48.0156, 48.1563, 2248300 01/17/02, 48.0938, 49.6563, 48.0938, 49.3125, 1993300 01/18/02, 49.3125, 49.5625, 48.9531, 48.9844, 1660400 01/22/02, 49.0156, 49.3438, 48.1875, 48.1875, 1605800 01/23/02, 47.7031, 48.8438, 46.7500, 48.7656, 2880500 01/24/02, 48.7500, 49.8594, 48.5938, 49.0938, 1247700 01/25/02, 49.2969, 50.2813, 48.9063, 50.0938, 1291800 01/28/02, 50.1563, 51.3750, 50.0938, 50.8281, 1726100 01/29/02, 50.8438, 50.9844, 49.7031, 49.7031, 1637300 01/30/02, 49.4531, 50.2188, 48.0000, 50.2031, 2822600 01/31/02, 50.0938, 50.4375, 49.1094, 50.2813, 1623500 02/01/02, 50.5000, 50.6563, 49.7188, 50.5156, 1437700 02/04/02, 50.2969, 51.1250, 49.0313, 49.0313, 1463500 02/05/02, 49.0156, 49.9063, 48.6563, 48.7813, 1703200 02/06/02, 48.7813, 49.1250, 47.7031, 48.6250, 2636400 02/07/02, 48.5000, 48.6563, 47.4375, 47.4375, 1490800 02/08/02, 47.5938, 48.5000, 47.3125, 48.5000, 1266800 02/11/02, 48.2500, 49.9531, 48.1875, 49.7813, 1729400 02/12/02, 49.5938, 50.5938, 49.0938, 50.2344, 2094000 02/13/02, 50.2344, 51.1406, 50.1094, 50.7656, 2215100 02/14/02, 50.8438, 51.4531, 50.4844, 50.5313, 1342500 02/15/02, 50.7500, 50.7813, 49.7969, 49.9375, 1568100 02/19/02, 49.7969, 50.2031, 49.0000, 49.9063, 1741800 02/20/02, 50.2031, 51.4688, 49.9375, 51.0938, 2509300 02/21/02, 51.2500, 52.5781, 51.0625, 51.8750, 2000900 02/22/02, 51.2969, 52.8906, 51.2969, 52.6875, 2141000 02/25/02, 53.5000, 56.2031, 53.5000, 56.0625, 5229000 02/26/02, 56.0938, 56.7969, 55.0469, 55.9531, 3245900 02/27/02, 56.0469, 56.4219, 55.3438, 55.9063, 1995000 02/28/02, 55.9063, 56.2969, 55.3125, 55.5156, 2262500 03/01/02, 55.4063, 56.9063, 54.7500, 56.3281, 2872200 03/04/02, 56.4063, 59.2031, 56.3750, 59.0781, 3323000 03/05/02, 58.9531, 59.2969, 57.0938, 58.0000, 3614900 03/06/02, 57.7969, 59.2344, 57.7031, 59.0156, 2750200 03/07/02, 59.7031, 59.7969, 58.3750, 58.5156, 2391000 03/08/02, 59.1563, 59.9375, 59.0000, 59.3281, 2759000 03/11/02, 59.0781, 59.5000, 58.7500, 59.0938, 1703700 03/12/02, 58.4063, 59.2969, 58.4063, 58.9063, 2345200 03/13/02, 58.7031, 58.8906, 57.4844, 57.4844, 2486500 03/14/02, 57.6875, 59.5938, 57.6719, 58.6563, 2986500 03/15/02, 58.8750, 59.9844, 58.7969, 59.7969, 3541300 03/18/02, 59.7969, 59.7969, 58.7969, 59.1250, 2130600 03/19/02, 59.5781, 59.9375, 59.0000, 59.2969, 2223100 03/20/02, 59.2500, 59.7500, 58.0156, 58.0313, 2182500 03/21/02, 57.5469, 57.8438, 56.5938, 57.0938, 2411700 03/22/02, 57.0938, 58.0000, 56.3594, 57.1250, 1780500 03/25/02, 57.6563, 57.8438, 55.9063, 55.9375, 2104000 03/26/02, 55.8438, 57.4063, 55.6563, 56.2500, 2358500 03/27/02, 56.4063, 58.0000, 56.2969, 57.4844, 2240500 03/28/02, 57.7813, 57.8281, 56.8438, 56.8438, 1521500 04/01/02, 57.0000, 57.2344, 56.0156, 56.9219, 1285900 04/02/02, 56.9219, 56.9531, 56.2031, 56.4063, 1508300 04/03/02, 56.1563, 56.1563, 54.4063, 54.9219, 2486000 04/04/02, 54.9219, 56.5469, 54.9063, 55.4063, 2617900 04/05/02, 55.7969, 57.7500, 55.7969, 57.3594, 2447700 04/08/02, 57.3438, 57.9375, 56.4375, 57.7500, 1797600 04/09/02, 57.9375, 58.8438, 57.5938, 57.8750, 1566700 04/10/02, 58.3438, 59.6250, 58.1094, 59.4844, 2236000 04/11/02, 59.0469, 59.5938, 58.2344, 58.4375, 1873200 04/12/02, 59.0938, 59.2031, 57.8438, 57.9688, 1714700 04/15/02, 58.0938, 58.2969, 57.0469, 57.9844, 1521300 04/16/02, 57.9844, 57.9844, 56.4375, 56.6563, 4413500 04/17/02, 56.5000, 56.8594, 55.2500, 55.7969, 3008600 04/18/02, 55.4531, 55.4531, 54.5000, 54.9219, 2417800 04/19/02, 55.4063, 55.4531, 54.7656, 55.0469, 1332800 04/22/02, 55.0469, 55.0938, 53.5938, 53.8281, 1980800 04/23/02, 53.9063, 54.0000, 53.0625, 53.0938, 2247700 04/24/02, 53.2031, 54.8125, 53.0000, 53.0000, 1486700 04/25/02, 53.0000, 53.6875, 52.2188, 53.5938, 2238600 04/26/02, 54.1563, 54.5000, 53.1563, 54.1563, 2456900 04/29/02, 54.1563, 54.3125, 52.8906, 52.8906, 1601200 04/30/02, 53.2031, 55.1563, 52.9063, 54.6250, 2256800 05/01/02, 54.6250, 54.7969, 53.0625, 54.1250, 2443900 05/02/02, 54.4063, 55.1406, 53.9531, 54.6563, 1557400 05/03/02, 54.6406, 54.8438, 53.2969, 54.0000, 1898700 05/06/02, 53.4844, 53.6563, 52.2031, 52.4063, 2019900 05/07/02, 52.9063, 52.9531, 52.1250, 52.6094, 1910500 05/08/02, 53.8438, 55.2031, 53.7500, 55.0156, 2236800 05/09/02, 55.0000, 55.0156, 53.5156, 53.8594, 1541000 05/10/02, 53.8594, 53.8594, 52.7031, 52.8125, 1861000 05/13/02, 52.7969, 53.2344, 52.0938, 52.7500, 1912700 05/14/02, 54.1563, 54.3438, 53.2656, 54.2344, 2501400 05/15/02, 54.4844, 56.3438, 54.3438, 56.0000, 2945800 05/16/02, 55.9063, 56.2031, 54.7500, 55.1719, 1768300 05/17/02, 55.2969, 55.6875, 54.5000, 54.7969, 1637300 05/20/02, 54.7969, 54.7969, 53.6250, 54.0469, 2103000 05/21/02, 54.2969, 54.5000, 53.3438, 53.4375, 1331900 05/22/02, 53.4531, 54.2969, 53.0313, 54.2656, 1538700 05/23/02, 54.2500, 54.7031, 53.6250, 54.2500, 1933100 05/24/02, 54.2188, 54.5156, 53.9375, 53.9531, 1201300 05/28/02, 54.2031, 54.3906, 53.1094, 53.4844, 957200 05/29/02, 53.4844, 53.4844, 52.1719, 52.5000, 2147600 05/30/02, 51.9531, 52.2344, 51.2500, 52.0000, 2048300 05/31/02, 52.0000, 52.9844, 51.8750, 52.2656, 1628700 06/03/02, 52.5156, 52.9844, 51.5469, 51.8438, 1926300 06/04/02, 51.7500, 51.9219, 49.5781, 50.8438, 2283800 06/05/02, 50.5938, 51.7969, 50.5469, 51.4375, 1735600 06/06/02, 51.5000, 51.6563, 49.8438, 50.2500, 1186900 06/07/02, 50.2500, 51.0000, 49.8438, 50.6250, 1598900 06/10/02, 50.7969, 50.9844, 49.9844, 50.5313, 902700 06/11/02, 51.0938, 51.8750, 49.5469, 49.5469, 1751100 06/12/02, 49.0156, 49.1563, 48.0469, 49.1563, 2783400 06/13/02, 48.9063, 49.5938, 48.8750, 49.2500, 1651000 06/14/02, 48.2031, 48.9531, 47.6563, 48.9063, 2372500 06/17/02, 48.4063, 49.9844, 48.0000, 48.0469, 3689200 06/18/02, 48.5000, 49.8906, 48.4531, 49.4531, 2246800 06/19/02, 48.7969, 49.7188, 48.0000, 48.2188, 2007900 06/20/02, 48.0000, 48.5000, 47.7500, 47.7500, 1504400 06/21/02, 47.2969, 48.1250, 47.2969, 47.6875, 2800700 06/24/02, 47.1875, 48.0469, 45.9063, 47.5469, 2534600 06/25/02, 48.0469, 48.8438, 47.6563, 48.2031, 2245900 06/26/02, 46.8438, 47.9688, 46.8438, 47.6563, 2111500 06/27/02, 47.8438, 48.7031, 47.1250, 48.7031, 1687200 06/28/02, 48.5469, 50.0469, 48.5000, 48.9531, 2648500 07/01/02, 49.2031, 49.4063, 47.9063, 48.0000, 2587100 07/02/02, 48.1563, 48.4063, 46.5469, 47.1563, 2065100 07/03/02, 47.0000, 47.5000, 44.8438, 46.1875, 2929100 07/05/02, 46.2969, 48.2344, 46.2969, 48.2344, 1174500 07/08/02, 48.2031, 48.5938, 47.4063, 47.8438, 1667300 07/09/02, 47.7500, 48.8125, 47.1250, 47.1250, 1581600 07/10/02, 47.6250, 47.7031, 45.3438, 45.5000, 2147200 07/11/02, 45.2031, 45.3125, 43.6719, 45.0625, 2634900 07/12/02, 45.0938, 46.2031, 44.4063, 45.5000, 1944600 07/15/02, 45.5000, 45.5000, 42.9531, 45.1875, 2385600 07/16/02, 40.2500, 43.5469, 40.2500, 43.0000, 8575700 07/17/02, 43.2500, 44.1563, 42.7969, 43.2500, 2830200 07/18/02, 42.7969, 43.2031, 42.1563, 42.6875, 2281200 07/19/02, 42.6875, 43.0469, 41.4063, 41.4063, 2691400 07/22/02, 41.2031, 42.5938, 40.0000, 40.6250, 3201400 07/23/02, 40.6250, 41.2500, 39.9063, 40.0000, 2673700 07/24/02, 39.7500, 43.2031, 39.0469, 43.2031, 3126400 07/25/02, 42.7031, 43.5000, 41.2813, 42.7969, 2296300 07/26/02, 43.0938, 43.6563, 42.7969, 43.5469, 1525000 07/29/02, 44.4063, 46.0000, 44.0000, 45.9063, 2110900 07/30/02, 45.6563, 45.7188, 44.0000, 45.3125, 1994200 07/31/02, 45.5000, 45.5000, 43.7969, 44.7031, 2164400 08/01/02, 44.4063, 44.7969, 42.8438, 43.2656, 3233000 08/02/02, 43.2969, 43.5000, 40.8438, 41.5938, 2713700 08/05/02, 41.3438, 41.8125, 40.2969, 40.4063, 2207000 08/06/02, 41.0938, 43.4531, 41.0938, 42.3906, 2051000 08/07/02, 43.1563, 43.4063, 41.3750, 42.8438, 1596700 08/08/02, 43.2969, 44.9531, 43.0000, 44.5469, 1792400 08/09/02, 44.2969, 44.9844, 43.6563, 44.5625, 1947900 08/12/02, 44.0938, 44.4063, 43.0469, 44.2188, 1309700 08/13/02, 44.9063, 45.4531, 44.0625, 44.2031, 2872700 08/14/02, 43.7500, 44.4531, 43.0156, 44.3125, 3493600 08/15/02, 44.5000, 44.9531, 43.7969, 44.1563, 2399600 08/16/02, 43.9063, 43.9531, 43.2656, 43.4531, 2393900 08/19/02, 43.5469, 44.7813, 43.4063, 44.6875, 2113100 08/20/02, 44.3438, 44.5156, 43.7969, 44.2500, 1693300 08/21/02, 44.6563, 44.7500, 43.7969, 44.4531, 1682300 08/22/02, 44.4063, 45.5938, 44.1094, 45.3438, 1711900 08/23/02, 45.3438, 45.3438, 44.6563, 44.8438, 1418000 08/26/02, 44.8438, 45.5000, 44.3125, 45.1250, 1424900 08/27/02, 45.9531, 46.2031, 44.7031, 44.8438, 1784800 08/28/02, 44.7969, 44.9063, 43.7969, 44.2344, 1022900 08/29/02, 43.5000, 43.7344, 42.7031, 43.3125, 1695000 08/30/02, 43.2500, 44.4063, 43.0469, 43.6406, 1171300 09/03/02, 43.5938, 43.6094, 42.4063, 42.6250, 2427200 09/04/02, 42.6250, 42.8281, 41.8750, 42.6563, 1856200 09/05/02, 42.0000, 42.7813, 41.4063, 42.5625, 1804500 09/06/02, 42.9531, 43.2031, 42.0469, 43.2031, 2294100 09/09/02, 43.0000, 43.2969, 42.3750, 43.1250, 1931100 09/10/02, 43.2500, 43.2969, 42.5000, 42.8750, 1544700 09/11/02, 43.7031, 43.9375, 42.7813, 42.9531, 1086600 09/12/02, 42.7500, 43.2969, 42.1875, 42.3906, 1632500 09/13/02, 41.6563, 41.6563, 40.2500, 40.6406, 4073600 09/16/02, 40.6563, 40.7344, 39.7656, 40.6875, 1954500 09/17/02, 41.5938, 41.5938, 39.2969, 39.4531, 2229500 09/18/02, 38.9063, 39.3438, 37.5938, 39.0156, 2677500 09/19/02, 38.2500, 39.0938, 37.7813, 38.0000, 2917800 09/20/02, 37.7969, 38.1563, 37.4063, 37.8750, 3359400 09/23/02, 37.1563, 38.0313, 37.0938, 37.6563, 1905000 09/24/02, 37.1563, 37.5938, 36.4219, 36.8594, 2814900 09/25/02, 37.4531, 38.0938, 36.8750, 38.0000, 2135300 09/26/02, 38.2031, 39.1250, 38.0625, 38.9375, 2916600 09/27/02, 38.9063, 38.9063, 37.5000, 37.5000, 2071700 09/30/02, 36.6563, 37.7969, 36.3281, 37.2188, 2552300 10/01/02, 37.3438, 38.7344, 36.8125, 38.6719, 2817800