"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 46.0000, 47.1250, 45.2500, 46.8750, 1532600 01/04/00, 47.5000, 47.5625, 46.1875, 46.3125, 1061600 01/05/00, 46.3125, 48.5625, 46.3125, 48.2500, 1415200 01/06/00, 47.8125, 49.3125, 47.1250, 48.5625, 1437300 01/07/00, 47.8125, 48.5625, 47.0000, 48.0000, 1813900 01/10/00, 48.5000, 50.8125, 48.4375, 50.1250, 1888900 01/11/00, 50.0625, 50.5625, 49.5625, 50.5000, 1161700 01/12/00, 50.3750, 50.4375, 48.0625, 48.1875, 1642100 01/13/00, 48.1875, 50.4375, 48.0000, 50.0000, 1667000 01/14/00, 49.7500, 51.2500, 49.5000, 50.5625, 1841200 01/18/00, 49.5000, 50.2500, 49.3750, 50.0000, 1199900 01/19/00, 50.0000, 51.1250, 49.8750, 50.2500, 1419200 01/20/00, 50.5000, 50.8750, 49.1875, 49.1875, 628600 01/21/00, 50.6250, 50.6250, 46.0000, 46.6250, 1776500 01/24/00, 46.0000, 46.0000, 42.7500, 43.1250, 4527700 01/25/00, 43.2500, 44.0625, 41.8750, 42.2500, 3590500 01/26/00, 42.3750, 45.2500, 41.8750, 43.9375, 3154800 01/27/00, 42.5000, 43.7500, 42.3125, 42.7500, 2367700 01/28/00, 42.5000, 44.5000, 42.0000, 44.5000, 3433600 01/31/00, 44.5000, 45.5000, 43.7500, 45.0625, 2468500 02/01/00, 45.0625, 45.4375, 44.1875, 45.0625, 1648400 02/02/00, 46.0000, 46.0000, 44.7500, 45.0000, 1648300 02/03/00, 44.8750, 47.6250, 44.6250, 47.2500, 1303700 02/04/00, 48.2500, 48.3125, 46.1250, 46.6250, 1572600 02/07/00, 46.6250, 46.6875, 42.7500, 43.0625, 1274900 02/08/00, 44.2500, 44.2500, 40.5000, 42.7500, 3870000 02/09/00, 42.5625, 43.3125, 42.3750, 42.9375, 1551500 02/10/00, 42.8750, 42.8750, 41.7500, 42.0625, 900700 02/11/00, 43.0000, 43.0000, 39.6250, 40.3750, 1116800 02/14/00, 40.5000, 40.6250, 34.5000, 35.5000, 5839900 02/15/00, 35.5000, 36.0000, 33.9375, 34.0000, 6539600 02/16/00, 33.7500, 33.7500, 31.2500, 31.8750, 5904300 02/17/00, 32.2500, 33.6875, 30.9375, 31.1875, 4628200 02/18/00, 31.6875, 32.2500, 30.5625, 31.0625, 3899400 02/22/00, 30.9375, 31.6250, 30.2500, 30.4375, 2411700 02/23/00, 30.2500, 30.3125, 29.0625, 29.6250, 2496000 02/24/00, 30.1250, 30.1250, 27.2500, 27.6875, 3671400 02/25/00, 28.0000, 28.6250, 27.5000, 27.6250, 4264300 02/28/00, 28.5000, 29.5625, 28.0000, 29.3125, 6952600 02/29/00, 30.6250, 30.6250, 28.5625, 28.8125, 3239100 03/01/00, 28.8125, 29.0625, 26.3750, 26.8750, 4766600 03/02/00, 27.0000, 27.2500, 24.9375, 25.8750, 4939100 03/03/00, 26.3750, 27.1250, 25.8125, 26.1250, 4873300 03/06/00, 26.1250, 26.3750, 23.7500, 24.2500, 3184700 03/07/00, 22.0625, 24.8750, 22.0625, 24.5000, 4242900 03/08/00, 24.0000, 24.8750, 23.1250, 23.9375, 3841300 03/09/00, 24.0625, 24.0625, 23.0000, 23.1875, 4021500 03/10/00, 23.2500, 23.4375, 22.8750, 23.0625, 3226800 03/13/00, 23.0000, 23.8125, 22.3750, 22.8750, 3302700 03/14/00, 22.9375, 23.1250, 22.0625, 22.1875, 4476000 03/15/00, 22.2500, 23.1875, 22.0000, 22.7500, 5111100 03/16/00, 23.3750, 25.7500, 23.3125, 25.6250, 7671000 03/17/00, 23.5000, 23.5000, 21.1875, 21.4375, 17467800 03/20/00, 22.5000, 23.7500, 22.2500, 23.6250, 4163500 03/21/00, 23.5000, 24.4375, 23.3750, 24.0000, 5829100 03/22/00, 24.0000, 25.0625, 24.0000, 24.8125, 5334800 03/23/00, 24.8125, 25.0000, 23.8750, 23.9375, 2577200 03/24/00, 24.5000, 24.7500, 24.0000, 24.6250, 2395100 03/27/00, 25.5000, 25.5625, 24.6250, 24.7500, 1937300 03/28/00, 25.0000, 25.3750, 24.2500, 24.3125, 2367700 03/29/00, 24.7500, 24.7500, 24.2500, 24.3125, 2109900 03/30/00, 24.3750, 24.6250, 23.9375, 24.0625, 2908500 03/31/00, 24.0000, 25.0000, 23.8750, 24.8125, 3541400 04/03/00, 24.8125, 24.8125, 23.5000, 23.9375, 3917800 04/04/00, 24.1250, 24.2500, 23.1875, 24.2500, 3349700 04/05/00, 24.2500, 24.6250, 23.8750, 24.0625, 1756800 04/06/00, 24.3125, 24.5000, 24.0000, 24.1250, 1478500 04/07/00, 24.3750, 24.8125, 24.0000, 24.5000, 2890200 04/10/00, 24.6250, 25.1875, 24.5000, 24.8750, 2129500 04/11/00, 25.0000, 25.2500, 24.3125, 24.8125, 1642400 04/12/00, 25.0000, 25.0000, 23.9375, 23.9375, 3674000 04/13/00, 24.0625, 24.6875, 23.8750, 23.9375, 2581400 04/14/00, 23.7500, 23.7500, 23.0000, 23.0000, 2004800 04/17/00, 23.0625, 23.2500, 22.0625, 22.2500, 2704600 04/18/00, 22.2500, 23.8750, 21.8125, 23.8125, 2541800 04/19/00, 23.3750, 23.9375, 23.0625, 23.7500, 1776800 04/20/00, 23.7500, 24.0000, 23.3125, 23.9375, 1112700 04/24/00, 23.6250, 23.9375, 23.2500, 23.6875, 1929500 04/25/00, 23.6250, 24.1875, 23.3750, 24.1250, 2315000 04/26/00, 24.3125, 24.9375, 24.3125, 24.6250, 2132200 04/27/00, 24.3750, 24.6875, 23.9375, 24.5000, 2275400 04/28/00, 24.6250, 24.8750, 24.2500, 24.8750, 1935400 05/01/00, 24.5625, 24.6875, 24.0000, 24.2500, 1619100 05/02/00, 24.4375, 25.6250, 24.3125, 25.2500, 1929800 05/03/00, 25.6250, 26.1875, 24.3125, 24.8750, 2216300 05/04/00, 24.8750, 24.9375, 24.1250, 24.4375, 1289000 05/05/00, 24.4375, 25.3750, 24.2500, 25.1250, 922900 05/08/00, 25.0625, 25.8750, 24.2500, 25.8125, 1206200 05/09/00, 25.5625, 25.6250, 24.6875, 25.3750, 1549300 05/10/00, 25.6250, 26.4375, 25.5625, 26.2500, 1708500 05/11/00, 26.6250, 26.6875, 26.2500, 26.5000, 1068000 05/12/00, 26.0000, 26.4375, 25.8125, 26.0625, 1290400 05/15/00, 26.1875, 26.4375, 25.8750, 26.4375, 781900 05/16/00, 26.5625, 27.6875, 26.1875, 27.3750, 1578000 05/17/00, 26.7500, 27.3750, 26.3125, 27.0000, 1273900 05/18/00, 27.2500, 28.8750, 27.1875, 28.8125, 1826700 05/19/00, 28.0625, 28.1875, 26.9375, 27.3125, 1982900 05/22/00, 28.1250, 28.1250, 26.0625, 26.1875, 1465200 05/23/00, 26.4375, 26.6250, 25.5625, 25.8125, 1055300 05/24/00, 25.8125, 27.4375, 25.4375, 26.9375, 1891800 05/25/00, 27.0000, 27.3125, 25.4375, 25.6875, 1299600 05/26/00, 25.3125, 25.8125, 24.9375, 24.9375, 1129200 05/30/00, 26.0000, 27.6875, 25.3125, 27.1875, 2064100 05/31/00, 28.0000, 28.0625, 27.1250, 27.1250, 1505700 06/01/00, 27.1250, 27.1875, 26.2500, 26.5625, 1097300 06/02/00, 27.1875, 27.5000, 26.8125, 27.3125, 1039400 06/05/00, 27.3125, 27.3125, 26.4375, 26.6875, 760500 06/06/00, 26.5000, 26.5625, 25.9375, 26.1875, 976200 06/07/00, 26.0000, 26.1250, 25.1250, 25.1875, 1621000 06/08/00, 25.5000, 25.5625, 24.2500, 25.0000, 1868300 06/09/00, 25.0000, 25.5000, 24.8125, 24.9375, 1183300 06/12/00, 25.0000, 25.0000, 24.0000, 24.3125, 1499300 06/13/00, 24.3125, 24.5000, 24.0625, 24.3125, 857700 06/14/00, 24.6250, 24.6875, 23.8125, 24.1875, 2645600 06/15/00, 24.0625, 24.2500, 23.3750, 23.7500, 2127500 06/16/00, 23.5000, 24.4375, 23.0000, 23.5625, 2672300 06/19/00, 23.5625, 24.0000, 22.9375, 23.3750, 1598300 06/20/00, 20.0000, 22.8750, 18.5000, 19.0000, 10554400 06/21/00, 18.8125, 19.3750, 18.3125, 19.1250, 16958400 06/22/00, 19.6250, 20.1250, 19.3750, 19.6875, 8172500 06/23/00, 19.9375, 19.9375, 18.3750, 18.6875, 4650000 06/26/00, 19.1250, 19.2500, 18.5625, 19.0000, 3471100 06/27/00, 18.6875, 19.2500, 18.6875, 19.1875, 3322800 06/28/00, 19.1250, 19.6250, 19.0000, 19.3750, 2996200 06/29/00, 19.2500, 19.8750, 18.8750, 19.0625, 3763800 06/30/00, 19.0625, 19.5000, 19.0000, 19.5000, 2036600 07/03/00, 19.1250, 19.6250, 19.1250, 19.5000, 980400 07/05/00, 20.0000, 20.0000, 19.3125, 19.7500, 2254000 07/06/00, 19.5625, 20.1250, 19.5625, 20.0625, 1506200 07/07/00, 20.0000, 20.8125, 20.0000, 20.8125, 1668000 07/10/00, 20.6875, 20.7500, 20.2500, 20.2500, 820700 07/11/00, 20.3125, 20.8125, 20.2500, 20.6250, 2615600 07/12/00, 20.8750, 21.8125, 20.6250, 20.8125, 1870600 07/13/00, 20.7500, 20.7500, 20.0000, 20.2500, 1891400 07/14/00, 20.1875, 20.2500, 19.8750, 20.1250, 2523800 07/17/00, 20.0000, 20.0000, 19.2500, 19.6875, 2647200 07/18/00, 19.6875, 20.3750, 19.6250, 20.0000, 2002600 07/19/00, 20.0000, 20.5000, 19.9375, 20.5000, 1160700 07/20/00, 19.7500, 19.8125, 19.2500, 19.5625, 1619200 07/21/00, 19.8125, 20.1875, 19.2500, 19.2500, 2496900 07/24/00, 19.2500, 19.5000, 18.7500, 18.8750, 1755600 07/25/00, 19.1250, 19.6250, 19.0000, 19.1250, 1262300 07/26/00, 19.1250, 19.5625, 18.8750, 18.8750, 1857400 07/27/00, 19.0000, 19.4375, 19.0000, 19.2500, 907300 07/28/00, 19.0000, 19.3750, 18.9375, 19.3125, 2540900 07/31/00, 19.1250, 19.3750, 18.6250, 18.6250, 2083700 08/01/00, 18.6875, 19.1250, 18.6875, 18.9375, 1869700 08/02/00, 18.8125, 19.3750, 18.8125, 19.1250, 1860300 08/03/00, 19.0625, 19.3125, 19.0000, 19.2500, 1169100 08/04/00, 19.3750, 19.6875, 19.2500, 19.6250, 1890000 08/07/00, 19.3750, 20.3125, 19.2500, 20.0625, 1625500 08/08/00, 20.1250, 20.4375, 20.0625, 20.3125, 1533700 08/09/00, 20.2500, 20.8750, 20.2500, 20.8125, 1648100 08/10/00, 20.8125, 22.6875, 20.8125, 21.7500, 2862100 08/11/00, 22.2500, 22.8125, 21.8750, 22.5625, 1648000 08/14/00, 22.0000, 23.1875, 22.0000, 23.0625, 2065300 08/15/00, 22.8125, 22.9375, 21.7500, 21.8750, 1640600 08/16/00, 21.7500, 22.0000, 21.6875, 21.8125, 1632800 08/17/00, 22.0000, 22.0625, 21.5625, 21.6875, 1317300 08/18/00, 21.6875, 22.0000, 21.5625, 22.0000, 1050900 08/21/00, 22.0000, 23.8750, 21.8750, 22.9375, 3492600 08/22/00, 22.5625, 22.8125, 22.0625, 22.5625, 1143500 08/23/00, 22.6250, 22.8750, 22.0000, 22.1250, 1220600 08/24/00, 22.0000, 22.1250, 21.3125, 21.5000, 3004200 08/25/00, 21.2500, 21.7500, 21.0000, 21.3750, 872100 08/28/00, 21.1875, 21.3125, 20.7500, 21.1875, 1066700 08/29/00, 20.9375, 21.1250, 20.8125, 20.9375, 1549000 08/30/00, 20.9375, 21.1250, 19.8750, 20.0000, 3099600 08/31/00, 20.1250, 20.1250, 19.6875, 19.9375, 3204700 09/01/00, 20.0000, 20.2500, 20.0000, 20.2500, 2203700 09/05/00, 20.3750, 21.1250, 20.2500, 21.1250, 1797900 09/06/00, 20.8125, 21.6250, 20.8125, 21.0625, 901100 09/07/00, 21.0625, 21.2500, 19.5625, 19.6875, 3358600 09/08/00, 19.9375, 20.5000, 19.8750, 20.3750, 1206200 09/11/00, 20.6250, 20.6875, 20.3125, 20.3750, 1117100 09/12/00, 20.4375, 20.5000, 20.0625, 20.1875, 734800 09/13/00, 20.2500, 20.3750, 19.6875, 19.8125, 611100 09/14/00, 19.8750, 21.2500, 19.6250, 20.0000, 1998300 09/15/00, 21.8125, 23.2500, 21.5625, 22.8750, 6416100 09/18/00, 22.5625, 22.8750, 21.8750, 22.8750, 1520000 09/19/00, 22.2500, 22.3125, 21.7500, 22.1250, 2199500 09/20/00, 22.0625, 22.1875, 21.8125, 22.0625, 1798700 09/21/00, 22.0625, 25.7500, 22.0625, 25.1875, 5446300 09/22/00, 24.5000, 25.7500, 24.2500, 25.7500, 2418900 09/25/00, 25.5000, 25.8750, 25.0625, 25.5625, 1423500 09/26/00, 25.5000, 25.8750, 24.8125, 24.9375, 1539800 09/27/00, 24.3750, 24.9375, 24.3750, 24.5000, 1328900 09/28/00, 24.3750, 25.3125, 24.1250, 25.0000, 957900 09/29/00, 24.7500, 25.1250, 24.5625, 24.6250, 1189600 10/02/00, 24.5000, 24.7500, 24.3750, 24.5000, 889900 10/03/00, 24.5000, 25.3125, 24.4375, 24.9375, 1083500 10/04/00, 24.8750, 25.0000, 24.1875, 24.3750, 653600 10/05/00, 24.1875, 24.6875, 24.1250, 24.4375, 674600 10/06/00, 24.5625, 25.3125, 24.2500, 24.3125, 775100 10/09/00, 24.8125, 24.8750, 24.1250, 24.3750, 638600 10/10/00, 24.0000, 24.1875, 23.1875, 24.0000, 766000 10/11/00, 23.5000, 23.8750, 22.5625, 22.8125, 1053900 10/12/00, 22.8125, 22.8125, 21.0625, 21.7500, 2466900 10/13/00, 21.5000, 22.8125, 21.5000, 22.7500, 1307500 10/16/00, 21.7500, 22.2500, 21.1875, 22.0000, 1246900 10/17/00, 22.0000, 22.1250, 19.7500, 20.3125, 1675900 10/18/00, 20.3750, 21.4375, 20.1250, 21.3125, 1096500 10/19/00, 21.3750, 22.2500, 21.3125, 21.8750, 1021800 10/20/00, 22.0000, 22.5625, 22.0000, 22.1250, 973700 10/23/00, 22.3125, 22.6875, 22.0625, 22.3750, 728800 10/24/00, 22.7500, 22.8750, 22.5000, 22.5000, 1294900 10/25/00, 23.3750, 23.3750, 22.0625, 22.1875, 940300 10/26/00, 22.3125, 22.9375, 22.3125, 22.6875, 855500 10/27/00, 22.6875, 23.1875, 22.6875, 22.8750, 626800 10/30/00, 23.0625, 23.4375, 22.8750, 23.3750, 637300 10/31/00, 23.3125, 25.2500, 23.3125, 24.8125, 1415100 11/01/00, 24.6875, 24.7500, 23.3750, 23.5000, 1070100 11/02/00, 23.7500, 24.3125, 23.7500, 23.8750, 821800 11/03/00, 23.7500, 25.0000, 23.7500, 24.1250, 825200 11/06/00, 24.1875, 24.5625, 24.0625, 24.3125, 475800 11/07/00, 24.3125, 24.5625, 23.8125, 24.4375, 736300 11/08/00, 24.3750, 24.7500, 24.0000, 24.3125, 692100 11/09/00, 24.5000, 24.5000, 22.6875, 22.7500, 927800 11/10/00, 22.7500, 22.7500, 22.0000, 22.0000, 1083700 11/13/00, 21.9375, 22.0625, 21.1250, 21.4375, 1532800 11/14/00, 21.5000, 23.1250, 21.3750, 22.7500, 1345700 11/15/00, 23.0000, 23.1875, 22.1250, 22.4375, 1182500 11/16/00, 22.3125, 22.8750, 22.3125, 22.5625, 552100 11/17/00, 22.5625, 22.8750, 22.4375, 22.6250, 677200 11/20/00, 22.7500, 22.7500, 22.0000, 22.0625, 839100 11/21/00, 22.5625, 22.9375, 22.3750, 22.7500, 1053800 11/22/00, 22.5000, 22.6250, 22.0000, 22.1875, 589300 11/24/00, 22.1250, 22.3125, 21.8750, 22.2500, 340800 11/27/00, 22.2500, 23.3750, 22.1250, 23.1875, 1066800 11/28/00, 23.2500, 23.3125, 22.6250, 22.6875, 859800 11/29/00, 22.7500, 22.9375, 22.5625, 22.8125, 1047600 11/30/00, 22.5625, 22.8750, 22.0625, 22.6875, 2135400 12/01/00, 22.6875, 23.0000, 22.3125, 22.9375, 1668000 12/04/00, 22.8750, 22.9375, 21.9375, 22.6250, 2251300 12/05/00, 22.3750, 22.7500, 22.1875, 22.5625, 1012500 12/06/00, 22.5625, 25.5000, 22.5625, 24.4375, 2212700 12/07/00, 24.6875, 25.5625, 24.1875, 24.4375, 2824200 12/08/00, 24.4375, 27.6875, 24.4375, 27.6250, 3782900 12/11/00, 26.7500, 27.4375, 26.0625, 27.1250, 1719800 12/12/00, 26.8750, 27.1250, 26.0625, 26.8750, 1217500 12/13/00, 27.0625, 27.8125, 26.8125, 27.3750, 1970400 12/14/00, 27.0000, 27.3125, 26.7500, 26.8125, 1684300 12/15/00, 26.3750, 26.5000, 25.7500, 25.8125, 2411900 12/18/00, 26.8125, 26.8750, 25.8125, 26.1250, 985100 12/19/00, 26.1250, 27.4375, 26.0000, 26.5000, 1345600 12/20/00, 24.6250, 26.6250, 23.8750, 24.3750, 3788900 12/21/00, 24.6250, 25.9375, 24.6250, 25.6250, 2427800 12/22/00, 26.8125, 27.6875, 26.1875, 26.8750, 2414500 12/26/00, 26.5000, 26.8750, 25.8125, 25.9375, 855000 12/27/00, 26.0000, 28.3750, 26.0000, 28.1250, 1446600 12/28/00, 28.0000, 31.0625, 28.0000, 30.5000, 3088900 12/29/00, 30.3750, 32.2500, 29.8750, 30.8125, 3192100 01/02/01, 30.0000, 30.1250, 27.8125, 28.3125, 1731600 01/03/01, 27.8750, 30.2500, 27.5625, 30.2500, 2633400 01/04/01, 30.0000, 31.7500, 29.8750, 30.2500, 2874200 01/05/01, 30.1250, 30.3125, 29.6250, 30.0000, 1337100 01/08/01, 29.7500, 30.1875, 29.4375, 29.7500, 889000 01/09/01, 29.0000, 29.8750, 28.6875, 29.7500, 1995200 01/10/01, 29.5625, 29.6875, 29.0000, 29.2500, 1247300 01/11/01, 29.3750, 29.6250, 28.6250, 29.3125, 1297400 01/12/01, 28.6250, 30.0000, 28.6250, 29.8125, 1778400 01/16/01, 29.6875, 33.0000, 29.5625, 31.8750, 2995600 01/17/01, 32.8750, 34.0000, 32.1875, 33.1250, 2946100 01/18/01, 33.2500, 33.3125, 31.8125, 32.8750, 2684100 01/19/01, 32.2500, 32.3125, 30.5625, 31.0000, 1671700 01/22/01, 31.0000, 33.0000, 30.3750, 33.0000, 1890500 01/23/01, 33.0000, 34.4375, 32.3125, 33.8125, 2514900 01/24/01, 33.8750, 34.9375, 33.7500, 33.7500, 2339600 01/25/01, 32.7500, 33.3750, 32.4375, 32.7500, 2095300 01/26/01, 32.5000, 33.0625, 32.4375, 33.0625, 1274700 01/29/01, 32.8125, 33.6250, 32.0000, 33.3750, 1112800 01/30/01, 33.1875, 33.3750, 31.9375, 32.6250, 1435700 01/31/01, 31.6875, 32.6250, 31.5625, 32.2500, 1198300 02/01/01, 32.6875, 32.6875, 31.5000, 31.6875, 965200 02/02/01, 31.6875, 31.8125, 30.7500, 30.7500, 1471200 02/05/01, 30.3750, 33.0625, 30.3125, 32.6875, 2318300 02/06/01, 32.6875, 33.2500, 31.8125, 32.6250, 1590500 02/07/01, 32.5000, 34.5000, 32.3750, 33.7500, 2283800 02/08/01, 33.8750, 34.6875, 33.3125, 33.4375, 1757700 02/09/01, 33.1250, 33.1250, 32.4375, 32.8125, 1381800 02/12/01, 32.8125, 33.0000, 32.3750, 32.6250, 957600 02/13/01, 32.1875, 32.5000, 31.6250, 31.7500, 1181800 02/14/01, 31.8750, 32.0000, 30.6250, 31.1875, 1269300 02/15/01, 31.1875, 32.4375, 31.1250, 31.8125, 2197600 02/16/01, 31.8125, 32.8125, 31.6250, 32.4375, 1827400 02/20/01, 32.5625, 34.8750, 32.5000, 32.9375, 2120300 02/21/01, 32.7500, 32.8750, 32.0000, 32.1875, 808400 02/22/01, 32.0000, 32.1250, 30.9375, 31.1250, 1124200 02/23/01, 31.0000, 31.0625, 28.8750, 30.0000, 1948400 02/26/01, 30.3750, 31.0000, 30.2500, 30.8750, 1344900 02/27/01, 31.7500, 33.5000, 31.7500, 32.7500, 2468500 02/28/01, 32.7500, 33.5000, 32.6250, 33.3125, 2037500 03/01/01, 33.3750, 33.3750, 31.8125, 32.2500, 1387900 03/02/01, 31.3125, 31.7500, 30.6875, 31.2500, 1783400 03/05/01, 31.6250, 31.8125, 30.3125, 30.5000, 1222200 03/06/01, 31.1250, 32.0000, 30.9375, 31.1250, 875800 03/07/01, 31.1250, 31.1875, 30.5000, 30.7500, 1589500 03/08/01, 30.7500, 30.9375, 30.2500, 30.5000, 1915400 03/09/01, 30.3125, 30.4375, 29.9375, 30.0625, 1369400 03/12/01, 29.2500, 29.6250, 27.2500, 27.4375, 2667400 03/13/01, 27.4375, 28.5000, 27.4375, 28.3125, 1811300 03/14/01, 26.0000, 27.7500, 25.5000, 26.6250, 3159400 03/15/01, 27.2500, 28.5000, 27.1250, 27.9375, 2498800 03/16/01, 27.2500, 28.3750, 27.0000, 27.5625, 2594300 03/19/01, 28.1250, 28.1250, 27.1875, 27.3750, 1427500 03/20/01, 27.3750, 28.9375, 27.0000, 27.0625, 1481200 03/21/01, 27.0625, 27.1250, 24.8125, 25.2500, 3517500 03/22/01, 25.8750, 25.8750, 23.6250, 24.3125, 2470600 03/23/01, 24.1250, 25.0625, 23.7500, 25.0000, 2999100 03/26/01, 26.0000, 26.3750, 25.3750, 25.5625, 1734500 03/27/01, 25.5000, 27.0000, 25.3750, 26.6250, 1855400 03/28/01, 26.6250, 27.1250, 26.0000, 26.9375, 1451200 03/29/01, 27.0000, 28.2500, 27.0000, 27.6250, 2110600 03/30/01, 27.6250, 28.3750, 27.1250, 27.6875, 1317100 04/02/01, 27.7500, 28.4375, 27.1250, 27.1875, 1263200 04/03/01, 27.1875, 27.1875, 25.5000, 25.8750, 1673000 04/04/01, 25.6875, 27.0000, 25.0000, 26.5625, 1327300 04/05/01, 26.5625, 28.2500, 26.5625, 27.9375, 1131000 04/06/01, 27.3750, 27.6875, 26.5625, 27.1875, 1189100 04/09/01, 27.4375, 27.8750, 27.1250, 27.6875, 688700 04/10/01, 27.8125, 28.5000, 27.2500, 27.7500, 1791100 04/11/01, 27.6875, 28.1250, 26.8125, 27.6250, 1557300 04/12/01, 27.2500, 27.7500, 27.2500, 27.5625, 1335200 04/16/01, 27.5625, 27.8750, 27.0625, 27.3125, 968300 04/17/01, 26.2500, 26.5000, 25.3125, 26.5000, 2901000 04/18/01, 27.4063, 29.5000, 27.2344, 29.5000, 2391500 04/19/01, 29.1563, 29.1719, 27.3438, 27.9531, 1685200 04/20/01, 25.7500, 26.2031, 25.5938, 26.0000, 7836000 04/23/01, 26.0938, 26.5000, 25.5938, 26.4844, 3663100 04/24/01, 26.2500, 26.3281, 25.5469, 25.7500, 1869600 04/25/01, 26.0000, 26.0938, 25.0000, 25.2188, 4066200 04/30/01, 26.2656, 26.8594, 26.1250, 26.5000, 2189500 05/01/01, 26.4063, 27.5000, 26.4063, 27.4531, 2499900 05/02/01, 27.0938, 28.2344, 26.9063, 28.2031, 1744500 05/03/01, 28.0000, 28.1563, 27.0938, 27.8594, 1885000 05/04/01, 27.7969, 28.2344, 27.1563, 28.0625, 1217300 05/07/01, 28.0469, 28.1094, 27.6250, 27.9063, 2086000 05/08/01, 28.0469, 28.2969, 27.7969, 28.1094, 1511400 05/09/01, 28.0313, 28.6875, 28.0000, 28.5000, 1075300 05/10/01, 28.5625, 28.9531, 28.5156, 28.8125, 635200 05/11/01, 28.9063, 28.9063, 28.1563, 28.3438, 1060000 05/14/01, 28.4531, 28.5000, 27.5000, 27.7500, 1489800 05/15/01, 28.0000, 28.4531, 27.6250, 28.2188, 1412200 05/16/01, 28.0938, 29.1875, 27.7500, 29.0156, 1552900 05/17/01, 28.9063, 29.9063, 28.8594, 29.7031, 1748600 05/18/01, 29.7031, 29.7031, 28.8750, 29.1094, 941800 05/21/01, 29.1094, 29.7188, 29.0000, 29.5156, 915100 05/22/01, 29.5469, 29.7500, 29.0000, 29.5469, 1068400 05/23/01, 29.4063, 29.4375, 28.7656, 29.4063, 1898600 05/24/01, 29.5938, 30.0000, 29.1719, 29.5000, 1029600 05/25/01, 29.5156, 29.5156, 28.5469, 28.7969, 683400 05/29/01, 28.7969, 29.0938, 28.2031, 28.4688, 820100 05/30/01, 28.2656, 28.6094, 27.8594, 28.0156, 1000600 05/31/01, 28.0625, 28.6563, 27.7500, 28.2344, 1177200 06/01/01, 28.0938, 28.3438, 27.8125, 28.1406, 394600 06/04/01, 28.0938, 28.3281, 27.8438, 27.9844, 691500 06/05/01, 28.0000, 28.3906, 27.7500, 28.3750, 1872500 06/06/01, 28.3750, 28.3750, 27.4531, 27.5625, 1017000 06/07/01, 27.5469, 27.9219, 27.2031, 27.4531, 851100 06/08/01, 27.4063, 27.5000, 26.7813, 27.2813, 1142900 06/11/01, 27.2969, 27.2969, 26.7344, 26.8750, 1100200 06/12/01, 26.9063, 26.9063, 26.2031, 26.6250, 1356800 06/13/01, 26.6094, 26.7500, 26.3125, 26.4375, 754800 06/14/01, 26.5000, 26.5625, 25.9844, 26.0156, 1637300 06/15/01, 25.9063, 27.0000, 25.8906, 26.4063, 1790400 06/18/01, 26.5000, 26.7500, 26.1719, 26.4063, 688600 06/19/01, 26.5000, 26.7344, 26.3438, 26.5156, 838000 06/20/01, 26.5156, 26.6094, 26.0938, 26.2500, 2764100 06/21/01, 27.0000, 28.4531, 26.9063, 28.4063, 2299300 06/22/01, 28.5938, 28.9063, 28.0000, 28.5625, 1483000 06/25/01, 28.0000, 28.7656, 27.9063, 28.5469, 1302100 06/26/01, 28.0000, 29.1563, 28.0000, 29.0469, 1828700 06/27/01, 29.5000, 29.9219, 29.2031, 29.7656, 2086600 06/28/01, 29.7969, 30.4063, 29.7969, 30.2031, 1503400 06/29/01, 30.2969, 30.7188, 30.0625, 30.7031, 1332700 07/02/01, 30.7031, 30.8906, 30.3438, 30.7031, 1807200 07/03/01, 30.5469, 30.7031, 30.2031, 30.6875, 1130200 07/05/01, 30.4531, 30.6563, 30.2031, 30.3438, 613000 07/06/01, 30.2031, 30.2031, 29.3125, 29.4063, 1217300 07/09/01, 29.0625, 29.9063, 29.0156, 29.7656, 801800 07/10/01, 29.5156, 30.1094, 29.5156, 29.7500, 1063800 07/11/01, 29.7344, 29.9375, 29.2500, 29.7969, 905700 07/12/01, 29.7031, 30.2031, 29.3906, 30.0000, 1618800 07/13/01, 29.8438, 30.9844, 29.7031, 30.7656, 1546700 07/16/01, 31.0000, 31.1563, 30.7031, 30.7500, 1804900 07/17/01, 30.8438, 31.8125, 30.7031, 31.5625, 2703500 07/18/01, 31.5000, 31.6563, 31.0000, 31.2344, 857700 07/19/01, 31.7500, 32.2969, 31.7500, 32.2969, 1491400 07/20/01, 32.3438, 32.4219, 31.7188, 31.7813, 871700 07/23/01, 31.5313, 31.9063, 31.2031, 31.2656, 729100 07/24/01, 31.2969, 31.6094, 30.5000, 30.5938, 1222700 07/25/01, 31.4063, 32.7188, 31.3438, 32.5000, 2101600 07/26/01, 32.0000, 33.7344, 31.7969, 33.7031, 2575700 07/27/01, 33.7031, 33.7031, 32.5156, 32.9844, 1378400 07/30/01, 33.0000, 33.7031, 32.7969, 33.5469, 1120600 07/31/01, 33.5469, 33.7031, 32.9219, 33.4063, 938600 08/01/01, 33.2031, 33.3125, 32.7656, 32.8125, 1071000 08/02/01, 32.8438, 33.4375, 32.8438, 33.1406, 1057000 08/03/01, 33.0000, 33.0000, 32.6719, 32.7500, 868100 08/06/01, 32.6563, 32.7500, 31.9063, 32.1563, 733800 08/07/01, 32.1563, 32.5000, 31.7031, 31.7969, 959200 08/08/01, 31.2969, 31.7656, 31.1875, 31.2969, 1795400 08/09/01, 31.2969, 31.4063, 30.4063, 31.0000, 1032500 08/10/01, 31.2500, 31.7813, 30.7500, 31.6563, 728500 08/13/01, 31.4531, 31.8750, 31.1563, 31.2031, 651500 08/14/01, 31.0000, 31.5000, 30.7500, 30.8281, 457600 08/15/01, 30.8281, 31.2656, 30.4531, 30.4531, 621400 08/16/01, 30.5000, 31.2188, 30.2031, 30.5156, 1090600 08/17/01, 30.2500, 30.8750, 29.9063, 29.9063, 981000 08/20/01, 29.9531, 30.4844, 29.9063, 30.3594, 699500 08/21/01, 30.4063, 31.2500, 30.2656, 30.5625, 861500 08/22/01, 30.5000, 31.2500, 30.4063, 31.0156, 1469200 08/23/01, 31.2969, 32.6250, 31.0156, 32.5313, 2019500 08/24/01, 32.7969, 33.2031, 32.7031, 33.0000, 2086300 08/27/01, 33.0000, 33.5469, 32.9063, 33.2500, 1655600 08/28/01, 33.2500, 33.2500, 31.8594, 31.8750, 1279500 08/29/01, 32.4063, 32.4063, 31.5469, 31.6563, 1621400 08/30/01, 31.7031, 31.9063, 30.7031, 31.1250, 1520500 08/31/01, 30.9063, 31.7500, 30.7031, 31.2813, 1014500 09/04/01, 30.7500, 31.4688, 30.7500, 30.8438, 1170000 09/05/01, 31.0000, 31.2813, 30.2813, 30.6250, 982700 09/06/01, 30.5000, 30.8438, 30.2500, 30.4531, 1179400 09/07/01, 30.2500, 30.2656, 28.8438, 29.0469, 2271000 09/10/01, 28.5469, 29.3125, 28.5000, 28.5156, 1468900 09/17/01, 20.2031, 20.2031, 16.9531, 19.4375, 16214200 09/18/01, 19.4375, 20.2031, 19.2813, 19.5625, 7512000 09/19/01, 19.5469, 20.1094, 18.2031, 19.2500, 6603900 09/20/01, 18.2500, 18.7969, 17.8594, 18.0469, 6084100 09/21/01, 17.2500, 19.1875, 17.0000, 19.0625, 5541200 09/24/01, 19.7969, 20.5000, 19.7031, 20.3594, 3848700 09/25/01, 20.4063, 21.1719, 20.0000, 20.7344, 4132900 09/26/01, 22.0000, 23.0938, 21.7344, 21.9063, 5983200 09/27/01, 21.9063, 22.0000, 21.0938, 22.0000, 2352100 09/28/01, 22.0000, 22.2969, 20.9219, 22.0156, 2966800 10/01/01, 22.0313, 22.2656, 21.2031, 21.5469, 2067300 10/02/01, 21.5000, 22.2969, 21.3438, 22.2969, 1882100 10/03/01, 21.4063, 23.8750, 21.4063, 23.7188, 3185100 10/04/01, 23.7031, 23.9844, 22.9844, 23.1719, 2512400 10/05/01, 23.1563, 23.5156, 22.5469, 23.5156, 2064900 10/08/01, 23.5313, 23.5313, 21.6094, 22.0313, 1811000 10/09/01, 22.0313, 22.0313, 21.3750, 21.4063, 1883400 10/10/01, 20.9063, 22.6563, 20.9063, 22.3438, 2858500 10/11/01, 22.4063, 23.2656, 22.3906, 23.0000, 2094900 10/12/01, 23.0000, 23.4375, 22.4531, 23.2969, 1709200 10/15/01, 23.2813, 23.2969, 22.5938, 22.6875, 1580600 10/16/01, 22.4375, 22.6719, 22.2813, 22.4531, 1345200 10/17/01, 23.0000, 23.0000, 21.2969, 21.2969, 2013200 10/18/01, 21.2031, 21.4063, 21.0000, 21.2344, 1600900 10/19/01, 20.0000, 20.8438, 19.7969, 20.6094, 8300500 10/22/01, 20.5938, 21.1719, 20.5000, 21.0000, 3003200 10/23/01, 21.5000, 21.5938, 20.8438, 20.9688, 2511700 10/24/01, 21.0938, 21.1719, 20.6563, 20.7500, 2140100 10/25/01, 20.5000, 21.4844, 20.4063, 21.3438, 2478900 10/26/01, 21.3438, 21.3906, 21.0000, 21.1406, 1097000 10/29/01, 21.0313, 21.1875, 20.7969, 20.7969, 1386800 10/30/01, 21.2031, 21.7500, 21.0156, 21.5156, 3083900 10/31/01, 22.0000, 22.0469, 21.5938, 21.7813, 1908000 11/01/01, 22.0000, 22.7500, 21.5938, 22.6563, 1799700 11/02/01, 22.7969, 23.8594, 22.6563, 23.5625, 2295400 11/05/01, 23.5938, 24.3438, 23.5938, 23.9375, 1816300 11/06/01, 24.0000, 24.5000, 23.5938, 24.3750, 1891700 11/07/01, 23.8438, 24.2500, 23.7500, 23.8750, 1293500 11/08/01, 23.8750, 25.0781, 23.8750, 24.2031, 1809100 11/09/01, 24.4063, 24.4063, 23.8750, 24.1563, 1274600 11/12/01, 23.9531, 24.1250, 22.0156, 24.0000, 3652700 11/13/01, 24.5000, 25.2500, 24.2969, 25.1563, 1783100 11/14/01, 25.3438, 25.5000, 24.6563, 24.8438, 1303900 11/15/01, 25.0938, 25.5000, 24.9531, 25.4063, 2611700 11/16/01, 25.5000, 25.7031, 25.0156, 25.6094, 2603700 11/19/01, 25.7031, 26.1406, 25.2969, 26.1094, 1688900 11/20/01, 26.1094, 26.5938, 25.6563, 25.9063, 1871300 11/21/01, 25.9063, 25.9063, 24.8438, 25.2188, 1852000 11/23/01, 25.4688, 25.5469, 25.0000, 25.4844, 632000 11/26/01, 25.7344, 26.0000, 25.5781, 25.9063, 1436200 11/27/01, 25.9063, 26.0469, 25.4531, 25.9219, 1211200 11/28/01, 25.8125, 25.8125, 25.4063, 25.4688, 1112200 11/29/01, 25.5000, 25.6875, 24.9688, 25.5625, 1542200 11/30/01, 25.5938, 26.2344, 25.3438, 26.1094, 1787800 12/03/01, 26.0625, 26.3438, 25.7500, 26.2344, 1587800 12/04/01, 26.2969, 26.3438, 25.9531, 26.2500, 1469800 12/05/01, 26.2969, 27.2188, 26.2656, 27.2188, 1453200 12/06/01, 27.4063, 27.7969, 27.0000, 27.6094, 1449400 12/07/01, 27.6250, 27.7969, 27.3125, 27.6719, 1015200 12/10/01, 27.7031, 27.9688, 26.8750, 27.0000, 1578300 12/11/01, 27.0000, 27.2344, 26.5469, 26.5938, 2039500 12/12/01, 26.5938, 26.7969, 26.2656, 26.5469, 1726200 12/13/01, 26.7500, 27.0938, 26.2031, 26.7344, 1126700 12/14/01, 26.7969, 27.3750, 26.7969, 27.2969, 1481700 12/17/01, 26.9063, 27.2500, 26.5313, 26.8281, 1697400 12/18/01, 26.8438, 27.2656, 26.7969, 27.2188, 1445500 12/19/01, 27.2188, 27.5625, 26.7969, 27.3750, 1144700 12/20/01, 27.3750, 27.8438, 27.3750, 27.6406, 1769000 12/21/01, 27.6563, 27.6563, 27.4063, 27.6250, 2294700 12/24/01, 27.6563, 27.7656, 27.5625, 27.5938, 384200 12/26/01, 27.4063, 27.8438, 27.4063, 27.6875, 773900 12/27/01, 27.6875, 27.9688, 27.4063, 27.9688, 528000 12/28/01, 28.0000, 28.4375, 27.9063, 28.2813, 740200 12/31/01, 28.0313, 28.3281, 27.9531, 28.0781, 821500 01/02/02, 27.8281, 27.8438, 27.2031, 27.6563, 965100 01/03/02, 27.5938, 27.7969, 27.5000, 27.6250, 1197300 01/04/02, 27.5938, 28.6250, 27.5000, 28.4375, 1287600 01/07/02, 28.1563, 28.3438, 27.5938, 28.1250, 1041200 01/08/02, 27.8750, 27.9531, 27.2656, 27.4688, 2015800 01/09/02, 27.3750, 27.5469, 26.5625, 26.6719, 1453700 01/10/02, 26.6719, 27.4219, 26.5156, 27.2813, 825700 01/11/02, 27.2500, 27.3750, 26.6250, 26.6250, 1209800 01/14/02, 26.5938, 26.7500, 25.9219, 26.1719, 1943600 01/15/02, 26.1719, 26.4219, 25.4531, 26.0156, 2270300 01/16/02, 25.9531, 26.1875, 25.8438, 25.8438, 3842500 01/17/02, 25.9063, 26.4531, 25.3438, 26.4531, 2385700 01/18/02, 26.2031, 26.5938, 26.0156, 26.0469, 1953600 01/22/02, 26.0469, 26.0938, 25.4844, 25.7188, 1998600 01/23/02, 25.7188, 26.0469, 25.4063, 26.0469, 1570000 01/24/02, 25.9063, 26.3750, 25.9063, 26.3750, 1446100 01/25/02, 26.3750, 27.7344, 26.2188, 27.0625, 2051700 01/28/02, 27.0000, 27.2500, 26.8906, 27.0625, 1062000 01/29/02, 27.3125, 27.5469, 26.9063, 27.0469, 1430300 01/30/02, 27.0000, 27.0938, 26.0313, 26.5625, 2959400 01/31/02, 26.5625, 27.0938, 26.4063, 27.0469, 1494400 02/01/02, 27.1563, 27.2344, 26.7656, 26.8750, 1120000 02/04/02, 26.7969, 26.7969, 26.0156, 26.0625, 788000 02/05/02, 26.2656, 26.4688, 25.8125, 26.2813, 983000 02/06/02, 26.0469, 26.2031, 25.5469, 25.8594, 1076400 02/07/02, 26.2969, 26.2969, 25.2344, 25.6719, 1694600 02/08/02, 25.5000, 26.7031, 25.5000, 26.6250, 1655900 02/11/02, 26.5469, 26.5469, 25.0469, 26.0938, 2083600 02/12/02, 25.7969, 25.7969, 25.0625, 25.5469, 2305700 02/13/02, 26.0000, 26.5938, 25.9063, 26.4844, 1753100 02/14/02, 26.5938, 26.7344, 26.2813, 26.4375, 876400 02/15/02, 26.2500, 26.2656, 25.4844, 25.5938, 1630400 02/19/02, 25.5000, 25.6719, 25.1875, 25.1875, 1116700 02/20/02, 25.2031, 25.8750, 25.1875, 25.7344, 1428700 02/21/02, 25.7500, 26.1875, 25.5938, 25.6875, 1491500 02/22/02, 25.5938, 26.0938, 25.4688, 25.9375, 1311600 02/25/02, 25.9219, 26.2656, 25.7656, 26.1250, 1867900 02/26/02, 26.2031, 26.6094, 25.8438, 26.5625, 1116700 02/27/02, 26.8125, 26.9844, 26.2500, 26.6719, 942700 02/28/02, 27.2500, 27.8438, 27.2031, 27.2969, 2315000 03/01/02, 27.4063, 28.1406, 27.4063, 28.1406, 1898100 03/04/02, 28.1875, 28.7500, 27.9063, 28.7344, 1975100 03/05/02, 28.7969, 29.4063, 28.4531, 29.0938, 1846800 03/06/02, 29.0938, 29.9844, 29.0625, 29.8125, 2297700 03/07/02, 29.9844, 30.5156, 29.5000, 30.4063, 3328600 03/08/02, 30.9063, 31.5000, 30.7031, 31.4688, 3067000 03/11/02, 31.1406, 31.4688, 30.8438, 31.4688, 1724100 03/12/02, 31.0781, 31.2031, 30.4844, 30.7969, 2236400 03/13/02, 30.7031, 31.0469, 30.5000, 31.0000, 1757400 03/14/02, 31.0000, 31.1563, 30.6563, 30.8906, 850000 03/15/02, 31.9844, 32.7500, 31.9844, 32.6875, 3822700 03/18/02, 32.7344, 33.0469, 32.2500, 32.8906, 1220100 03/19/02, 33.3438, 33.3594, 32.4063, 32.5938, 1570600 03/20/02, 32.2344, 33.5938, 32.2344, 32.5469, 2958600 03/21/02, 32.5625, 32.7969, 31.8438, 32.2656, 3005500 03/22/02, 32.4219, 32.7969, 32.1406, 32.2969, 1382800 03/25/02, 32.5000, 33.2500, 31.5625, 31.7031, 1815000 03/26/02, 32.0000, 32.2813, 31.5625, 32.0469, 2599700 03/27/02, 32.0469, 32.7500, 31.8125, 32.6250, 1359600 03/28/02, 32.6250, 33.1250, 32.5000, 32.6563, 1229700 04/01/02, 32.4531, 32.5156, 31.7969, 32.4375, 1352000 04/02/02, 31.9063, 32.2031, 31.5938, 31.8281, 1690200 04/03/02, 31.5781, 31.5938, 31.1875, 31.2813, 1440100 04/04/02, 31.2500, 31.2500, 30.8594, 31.0000, 2080900 04/05/02, 31.0000, 31.2031, 30.7500, 31.1094, 1489000 04/08/02, 30.9844, 31.2344, 30.5469, 31.1875, 1643200 04/09/02, 31.6563, 31.9063, 31.5469, 31.7031, 1953300 04/10/02, 31.9531, 32.9688, 31.7188, 32.9688, 4568300 04/11/02, 32.9688, 32.9688, 32.2344, 32.4063, 2401800 04/12/02, 32.4063, 32.5625, 32.2031, 32.4375, 2221700 04/15/02, 32.5000, 32.7344, 32.0938, 32.3125, 1530000 04/16/02, 32.3438, 32.7813, 32.3438, 32.7031, 1042800 04/17/02, 32.2969, 32.7188, 32.1094, 32.6719, 1384600 04/18/02, 32.6875, 33.0000, 31.6719, 32.0000, 1653000 04/19/02, 32.0000, 32.2500, 31.7969, 32.1250, 1441500 04/22/02, 31.7500, 32.2344, 31.7031, 32.0000, 856300 04/23/02, 31.9844, 32.2969, 31.5000, 32.2969, 1269900 04/24/02, 32.5000, 32.9375, 32.1563, 32.6250, 1517400 04/25/02, 32.3750, 32.5938, 31.9531, 32.5781, 1170000 04/26/02, 32.4531, 32.7813, 32.0938, 32.1563, 943900 04/29/02, 32.2500, 32.3750, 32.0000, 32.1094, 1494400 04/30/02, 32.1094, 33.4844, 32.1094, 33.3125, 2656500 05/01/02, 33.5000, 34.6406, 33.3594, 34.5781, 3191500 05/02/02, 34.5781, 34.5781, 33.4531, 33.6406, 1704500 05/03/02, 33.5000, 33.7656, 33.0781, 33.3438, 1215500 05/06/02, 33.0156, 33.2969, 32.5469, 32.5469, 939500 05/07/02, 32.6563, 33.0000, 31.4063, 31.5469, 2632700 05/08/02, 31.9063, 32.4844, 31.7969, 31.7969, 2214300 05/09/02, 31.7500, 32.2969, 31.5469, 31.5625, 1304500 05/10/02, 31.5000, 31.5625, 30.7031, 30.9375, 1567900 05/13/02, 30.8750, 31.9375, 30.7500, 31.8594, 1237600 05/14/02, 32.0938, 32.4844, 31.7969, 32.3438, 930400 05/15/02, 32.0938, 32.7500, 31.9844, 32.6250, 1405100 05/16/02, 32.4844, 33.1875, 32.4219, 32.9063, 1080100 05/17/02, 32.8125, 32.9063, 32.4531, 32.6875, 869700 05/20/02, 32.4375, 32.4531, 31.8906, 31.8906, 1050700 05/21/02, 32.4063, 32.5000, 31.7969, 31.8125, 1316600 05/22/02, 31.7344, 31.7344, 30.9063, 31.3438, 1525300 05/23/02, 31.2500, 31.4844, 30.8438, 31.2813, 1277000 05/24/02, 31.2031, 31.5000, 30.9531, 30.9531, 907500 05/28/02, 31.2969, 31.2969, 30.6719, 30.7656, 692900 05/29/02, 30.7031, 30.9063, 30.5000, 30.6094, 1326400 05/30/02, 30.5000, 30.7500, 29.8125, 30.1250, 1560600 05/31/02, 30.4063, 30.8750, 30.3438, 30.4063, 1498700 06/03/02, 30.6563, 30.9063, 29.3438, 29.3438, 1401000 06/04/02, 29.4063, 29.8750, 29.2656, 29.4063, 1444600 06/05/02, 29.4063, 29.8125, 29.2656, 29.6563, 900000 06/06/02, 29.5469, 29.7969, 29.1406, 29.2656, 1428300 06/07/02, 29.2813, 29.7344, 29.0156, 29.5313, 944000 06/10/02, 29.7500, 30.2500, 29.6875, 29.8438, 1032200 06/11/02, 29.9063, 30.4688, 29.3906, 29.4375, 1317600 06/12/02, 29.5625, 29.6875, 28.7656, 28.9531, 1731500 06/13/02, 28.9531, 29.0469, 28.6563, 28.8281, 820100 06/14/02, 28.7969, 28.7969, 28.0000, 28.4531, 1611300 06/17/02, 28.7500, 29.2969, 28.7031, 29.1875, 1879300 06/18/02, 29.2031, 29.3438, 29.0469, 29.0781, 2165200 06/19/02, 28.9063, 29.8438, 28.8281, 29.4375, 2501600 06/20/02, 29.5000, 29.8750, 29.1094, 29.2031, 1782500 06/21/02, 28.2031, 29.4219, 28.2031, 29.0156, 2776700 06/24/02, 29.0938, 29.1250, 28.1563, 28.5000, 1724200 06/25/02, 28.5000, 28.8594, 27.8438, 27.8594, 2267200 06/26/02, 27.8125, 27.9375, 26.9063, 27.4531, 1797200 06/27/02, 27.6563, 27.9844, 26.9375, 27.7031, 3702500 06/28/02, 27.7500, 28.0000, 27.5938, 27.6875, 2342300 07/01/02, 27.5938, 27.8125, 27.0938, 27.1094, 1813100 07/02/02, 27.1094, 27.1094, 26.2031, 26.7188, 1332400 07/03/02, 26.7188, 27.4531, 26.5469, 27.1563, 1544700 07/05/02, 27.4063, 28.2969, 27.2969, 28.2188, 745000 07/08/02, 28.2969, 28.4531, 27.9531, 28.1563, 2018500 07/09/02, 27.9063, 28.6406, 27.7500, 27.8750, 1969400 07/10/02, 28.1250, 28.1563, 26.7031, 26.7031, 2612100 07/11/02, 26.5938, 27.1406, 26.2031, 27.0156, 1982300 07/12/02, 26.9531, 27.7031, 26.7969, 27.1250, 1726200 07/15/02, 26.9063, 27.0000, 25.5000, 26.4063, 2583400 07/16/02, 26.4219, 26.8750, 25.7344, 26.2969, 2093800 07/17/02, 27.2500, 27.4531, 26.0000, 26.2969, 1623600 07/18/02, 26.2813, 26.8438, 26.2031, 26.2031, 1781700 07/19/02, 26.2031, 26.2031, 25.1719, 25.2188, 1754500 07/22/02, 25.2031, 25.2500, 23.7031, 24.0938, 2937200 07/23/02, 24.0000, 24.5938, 23.4063, 23.6094, 2592000 07/24/02, 23.2500, 25.5469, 22.8125, 25.5000, 4328400 07/25/02, 25.2500, 25.7969, 24.2656, 25.1563, 2467800 07/26/02, 25.0938, 25.7813, 24.7969, 25.0313, 1915800 07/29/02, 25.5000, 26.9531, 25.4063, 26.7500, 1607400 07/30/02, 26.7500, 27.2344, 26.2188, 26.8438, 1564300 07/31/02, 26.8438, 27.0938, 26.0000, 26.5000, 2032100 08/01/02, 26.2969, 26.5938, 25.6563, 25.7031, 1732700 08/02/02, 25.7031, 25.7031, 23.8438, 23.9375, 3079500 08/05/02, 23.9375, 24.0938, 23.2813, 23.4844, 2126500 08/06/02, 24.0000, 24.6563, 23.8594, 24.3125, 1595500 08/07/02, 24.7969, 24.7969, 23.7188, 24.4375, 1298200 08/08/02, 24.3438, 25.4531, 24.0000, 25.2344, 1604900 08/09/02, 25.2969, 25.4844, 24.7031, 24.9531, 1369600 08/12/02, 24.7031, 25.2969, 24.4531, 25.2969, 1134700 08/13/02, 25.0469, 25.4063, 24.5156, 24.5156, 1538900 08/14/02, 24.5156, 25.1563, 23.7969, 24.9531, 2265300 08/15/02, 25.0000, 25.7969, 24.9844, 25.7500, 1895000 08/16/02, 25.7344, 26.1406, 25.3438, 25.5938, 1617800 08/19/02, 25.5938, 26.5469, 25.5469, 26.4375, 2081700 08/20/02, 26.0938, 26.1875, 25.6563, 25.7656, 1733700 08/21/02, 25.9844, 26.2031, 25.7344, 26.0000, 1767100 08/22/02, 26.0000, 26.7656, 25.7969, 26.7031, 1575800 08/23/02, 26.4531, 26.5781, 26.1406, 26.3906, 1506400 08/26/02, 26.4531, 26.5000, 26.0156, 26.3438, 964500 08/27/02, 26.7969, 26.8281, 25.7969, 25.9063, 1618800 08/28/02, 25.5000, 25.7031, 24.6250, 25.0000, 2055400 08/29/02, 24.6563, 24.7500, 24.2656, 24.3594, 2069400 08/30/02, 24.2656, 24.7969, 24.1875, 24.4688, 1184600 09/03/02, 24.2813, 24.2813, 23.2656, 23.3438, 1866500 09/04/02, 23.3594, 24.2031, 23.2969, 24.0000, 1623200 09/05/02, 23.4063, 23.7500, 23.2656, 23.5000, 2627200 09/06/02, 23.7031, 24.2656, 23.5156, 24.2031, 3523100 09/09/02, 24.0000, 24.4063, 23.5469, 24.3125, 2687100 09/10/02, 24.7031, 25.3125, 24.3438, 25.2031, 3139400 09/11/02, 25.5000, 25.6406, 25.4531, 25.5938, 3034100 09/12/02, 25.4531, 25.4531, 24.4063, 24.8281, 5141900 09/13/02, 24.4531, 25.4219, 24.0000, 25.4219, 3631100 09/16/02, 25.2188, 25.4531, 24.7500, 25.4219, 3309700 09/17/02, 25.5469, 25.7031, 24.7969, 24.9063, 3001600 09/18/02, 24.9063, 25.0469, 24.4063, 24.7500, 2251100 09/19/02, 24.7344, 24.7344, 23.2500, 23.2969, 3358200 09/20/02, 24.5000, 25.2344, 24.1563, 25.1875, 5822000 09/23/02, 25.1875, 25.7188, 25.0938, 25.7031, 3699500 09/24/02, 25.0469, 25.2031, 24.4844, 24.5000, 4452900 09/25/02, 24.7500, 25.5156, 24.4063, 25.4063, 3584600 09/26/02, 25.4063, 25.7031, 24.9375, 25.5938, 4784300 09/27/02, 25.5000, 25.7969, 25.2344, 25.5938, 2394600 09/30/02, 25.0000, 25.5000, 24.6406, 25.0938, 2618600 10/01/02, 25.0469, 25.2344, 24.5625, 25.1094, 3335600