"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 49.7500, 49.8750, 48.7500, 49.1875, 721300 01/04/00, 48.7500, 49.0000, 47.5625, 47.8750, 614000 01/05/00, 48.1250, 50.2500, 47.5000, 49.1250, 628900 01/06/00, 47.5625, 50.5000, 47.0625, 49.5625, 1038500 01/07/00, 49.7500, 52.8750, 49.1875, 52.3125, 1013300 01/10/00, 52.8125, 53.2500, 51.3750, 51.7500, 445400 01/11/00, 50.9375, 52.7500, 50.3750, 52.2500, 882600 01/12/00, 52.0625, 52.6250, 51.0000, 52.1875, 657500 01/13/00, 52.8125, 56.3750, 52.0000, 55.0000, 2040300 01/14/00, 54.1875, 55.5000, 53.7500, 54.2500, 938500 01/18/00, 52.8750, 53.7500, 52.1875, 52.7500, 733900 01/19/00, 53.2500, 53.2500, 50.2500, 51.9375, 1142200 01/20/00, 53.3750, 53.5000, 50.6250, 52.0000, 851000 01/21/00, 52.0000, 52.0000, 49.8750, 50.6250, 1225200 01/24/00, 50.5000, 50.5625, 48.5000, 48.8750, 1138800 01/25/00, 48.8750, 49.9375, 45.9375, 47.2500, 1151600 01/26/00, 47.4375, 48.1250, 47.3750, 47.8125, 579500 01/27/00, 49.7500, 49.7500, 46.7500, 47.2500, 1877800 01/28/00, 47.8750, 48.0000, 45.0000, 46.8750, 1265100 01/31/00, 46.8750, 48.3750, 46.8750, 47.7500, 1078800 02/01/00, 47.6875, 48.1875, 47.1250, 48.0000, 1054000 02/02/00, 47.9375, 49.9375, 47.8750, 48.3125, 1077300 02/03/00, 48.5000, 49.1875, 45.5000, 46.6250, 1224900 02/04/00, 46.0625, 46.7500, 43.1875, 43.8750, 1816500 02/07/00, 42.0000, 43.3750, 41.8125, 42.6875, 1296700 02/08/00, 43.5000, 45.5625, 42.8750, 45.0000, 1128200 02/09/00, 45.3750, 45.5000, 44.6250, 44.8125, 1096400 02/10/00, 44.5625, 44.5625, 41.6250, 41.8750, 854100 02/11/00, 41.8125, 41.8750, 39.5625, 40.5000, 1539800 02/14/00, 40.5625, 41.1250, 39.6875, 40.9375, 913300 02/15/00, 41.2500, 41.6250, 39.6875, 41.0000, 1114000 02/16/00, 40.8750, 41.6875, 40.2500, 40.6250, 728200 02/17/00, 41.0000, 41.5000, 40.3125, 40.8125, 890100 02/18/00, 40.0000, 40.3125, 38.2500, 39.0000, 1267200 02/22/00, 39.1250, 39.7500, 38.5625, 39.3125, 945100 02/23/00, 39.2500, 40.5000, 38.9375, 39.5625, 1225400 02/24/00, 40.2500, 40.2500, 37.7500, 38.4375, 1067700 02/25/00, 38.5625, 38.7500, 36.4375, 37.3125, 974700 02/28/00, 37.1250, 39.5000, 37.0625, 39.0000, 967200 02/29/00, 39.0625, 42.0000, 39.0000, 40.4375, 1423100 03/01/00, 40.9375, 41.1875, 40.0000, 40.1250, 717000 03/02/00, 40.2500, 40.8125, 40.0000, 40.2500, 659500 03/03/00, 40.6250, 41.5000, 40.1875, 41.1875, 851100 03/06/00, 40.6875, 40.8750, 40.0000, 40.0625, 673400 03/07/00, 38.5000, 38.5000, 34.5625, 36.2500, 3258600 03/08/00, 36.1875, 36.3750, 31.5000, 33.3750, 4021000 03/09/00, 33.5000, 34.5000, 33.0000, 33.8125, 1583200 03/10/00, 32.5000, 32.5625, 29.0625, 29.8750, 4337100 03/13/00, 29.8750, 30.8125, 29.5000, 30.6250, 2381200 03/14/00, 31.0000, 31.2500, 29.8750, 29.8750, 1388100 03/15/00, 30.7500, 34.5000, 30.1250, 33.5625, 2451600 03/16/00, 34.1250, 38.2500, 33.8125, 36.6250, 2741200 03/17/00, 36.6250, 36.8750, 34.0000, 35.1250, 1403400 03/20/00, 34.6250, 34.9375, 33.0000, 33.9375, 620700 03/21/00, 34.3750, 36.5000, 33.5000, 36.4375, 1196400 03/22/00, 36.2500, 36.3750, 34.1875, 34.7500, 1579000 03/23/00, 34.7500, 35.5625, 33.6250, 35.5625, 1397800 03/24/00, 35.5625, 35.8750, 31.6250, 33.0000, 2484600 03/27/00, 32.7500, 32.8750, 29.9375, 30.4375, 3173600 03/28/00, 30.3750, 31.3750, 30.3750, 31.3750, 1990800 03/29/00, 31.5000, 32.6250, 31.3125, 32.0625, 1536900 03/30/00, 32.0625, 33.0000, 31.6250, 32.5000, 1645100 03/31/00, 32.4375, 33.8125, 32.3125, 33.0000, 1311700 04/03/00, 32.3750, 35.1875, 32.3750, 34.5625, 1453400 04/04/00, 34.5625, 36.3750, 33.5000, 35.4375, 1834600 04/05/00, 36.0000, 36.5625, 34.1250, 35.5000, 1762100 04/06/00, 35.3750, 35.4375, 34.1250, 34.5625, 1124200 04/07/00, 35.3750, 35.7500, 34.8125, 35.6250, 844800 04/10/00, 35.6250, 36.3125, 35.0625, 36.0000, 992500 04/11/00, 36.1250, 37.3125, 35.6250, 37.3125, 966600 04/12/00, 37.8125, 41.5000, 37.5625, 40.0625, 2216800 04/13/00, 39.8125, 40.8125, 38.5000, 40.4375, 1206800 04/14/00, 40.4375, 40.4375, 35.3750, 35.8750, 1234600 04/17/00, 37.8750, 40.7500, 37.5000, 40.6250, 1685800 04/18/00, 40.0625, 40.1250, 37.8125, 38.1875, 1206600 04/19/00, 35.9375, 37.5000, 35.9375, 36.3750, 953600 04/20/00, 36.3750, 37.8125, 36.3750, 37.1250, 647000 04/24/00, 37.8125, 38.9375, 37.6250, 38.0000, 833800 04/25/00, 38.0000, 38.0625, 36.5000, 37.2500, 886600 04/26/00, 37.0625, 37.0625, 34.5000, 34.8125, 1148200 04/27/00, 34.2500, 38.6250, 33.5625, 37.5625, 2592900 04/28/00, 37.6250, 37.6250, 36.3125, 36.7500, 1453500 05/01/00, 36.5000, 37.1875, 35.5625, 36.8750, 983000 05/02/00, 35.5000, 36.4375, 35.5000, 36.2500, 725700 05/03/00, 36.0000, 36.9375, 35.3750, 35.6250, 840400 05/04/00, 35.6250, 36.7500, 35.5000, 36.1250, 426200 05/05/00, 35.8125, 36.9375, 35.5625, 36.5625, 395200 05/08/00, 36.0000, 37.9375, 35.5625, 37.3125, 1189400 05/09/00, 37.6250, 39.2500, 37.3750, 38.9375, 837700 05/10/00, 39.0000, 40.2500, 38.8750, 39.5625, 1173700 05/11/00, 39.6875, 41.4375, 39.2500, 41.1875, 801200 05/12/00, 41.0000, 41.0000, 39.0000, 39.6875, 843800 05/15/00, 40.8125, 40.8125, 39.0000, 39.5000, 764700 05/16/00, 39.6250, 39.6875, 38.3125, 38.3750, 986800 05/17/00, 38.5625, 40.1875, 38.5625, 39.5625, 1058700 05/18/00, 39.3125, 41.0000, 39.3125, 40.8125, 563800 05/19/00, 39.8125, 40.0000, 38.5625, 38.9375, 512900 05/22/00, 39.8125, 40.2500, 39.4375, 39.6250, 571500 05/23/00, 39.7500, 39.9375, 38.0625, 38.6250, 679000 05/24/00, 39.1250, 40.4375, 39.0000, 39.8125, 903800 05/25/00, 39.9375, 40.0000, 37.7500, 38.1875, 860200 05/26/00, 37.8750, 38.3750, 37.6250, 38.0000, 786500 05/30/00, 38.8125, 38.8750, 37.9375, 38.8125, 1215000 05/31/00, 38.5000, 40.4375, 38.4375, 39.6250, 1083900 06/01/00, 40.1250, 41.7500, 40.1250, 40.5000, 1126500 06/02/00, 41.7500, 42.4375, 41.3125, 41.8750, 1087100 06/05/00, 41.1875, 41.1875, 40.1875, 40.9375, 614900 06/06/00, 40.8750, 41.8750, 40.5000, 41.3750, 412700 06/07/00, 41.1250, 42.5625, 41.0625, 41.8125, 574300 06/08/00, 39.7500, 41.5000, 39.3125, 41.1875, 1229000 06/09/00, 41.4375, 42.0000, 40.1250, 40.4375, 437200 06/12/00, 41.0000, 41.6250, 40.4375, 40.5000, 762100 06/13/00, 41.7500, 43.8750, 41.3750, 43.5000, 1551800 06/14/00, 43.5000, 45.0000, 43.0625, 44.6875, 924400 06/15/00, 44.6875, 47.0000, 44.1250, 46.8125, 1409800 06/16/00, 46.3125, 46.4375, 44.5625, 44.8125, 799800 06/19/00, 44.5625, 45.7500, 44.2500, 44.5625, 555900 06/20/00, 44.1250, 44.3125, 42.4375, 43.6875, 1028900 06/21/00, 43.7500, 43.8750, 42.5000, 43.8125, 475100 06/22/00, 42.6875, 43.8125, 42.6875, 43.1875, 423000 06/23/00, 42.8125, 43.0000, 42.1875, 42.7500, 364700 06/26/00, 42.7500, 44.6250, 42.7500, 44.5625, 756600 06/27/00, 44.6250, 45.9375, 44.5625, 45.6875, 718000 06/28/00, 45.3125, 45.9375, 44.0625, 45.5625, 2076100 06/29/00, 44.0000, 44.0000, 43.0000, 43.3750, 1089800 06/30/00, 43.7500, 45.0000, 43.2500, 44.8125, 1216700 07/03/00, 44.7500, 45.8750, 44.0000, 45.8750, 311100 07/05/00, 45.0000, 45.7500, 44.3125, 45.3125, 442300 07/06/00, 45.3750, 45.6875, 44.5000, 44.6875, 351700 07/07/00, 45.0000, 45.1875, 44.1250, 44.8750, 699900 07/10/00, 44.8750, 45.2500, 43.8750, 44.0625, 491700 07/11/00, 43.0625, 43.7500, 42.7500, 43.0000, 1073000 07/12/00, 42.0625, 43.5000, 41.2500, 42.8750, 1163900 07/13/00, 42.1250, 42.7500, 40.6875, 42.6250, 899100 07/14/00, 42.9375, 45.0000, 42.4375, 44.2500, 1017800 07/17/00, 43.6875, 43.8125, 42.5625, 42.8750, 531900 07/18/00, 43.2500, 44.0625, 42.9375, 43.8125, 568500 07/19/00, 43.8125, 44.9375, 43.8125, 44.5000, 498300 07/20/00, 44.5625, 44.8125, 42.6250, 43.2500, 461300 07/21/00, 43.4375, 43.4375, 41.6250, 42.2500, 771800 07/24/00, 42.0000, 42.1875, 41.0000, 41.6250, 494300 07/25/00, 41.8750, 43.0625, 41.8750, 42.3750, 418300 07/26/00, 42.2500, 42.6250, 41.6250, 41.7500, 416100 07/27/00, 41.9375, 42.0000, 40.0000, 40.6875, 537100 07/28/00, 40.7500, 41.7500, 40.6250, 41.6875, 424000 07/31/00, 41.9375, 42.5000, 41.0625, 41.3125, 535800 08/01/00, 41.8750, 43.9375, 41.1250, 43.6250, 651200 08/02/00, 44.3750, 44.3750, 42.9375, 43.3750, 483800 08/03/00, 41.9375, 43.3125, 39.5625, 39.6875, 2643000 08/04/00, 39.8125, 40.1250, 38.5000, 38.5000, 1905600 08/07/00, 38.3750, 38.4375, 35.4375, 35.5000, 2907900 08/08/00, 34.8750, 35.4375, 34.0000, 34.6875, 1986600 08/09/00, 34.0000, 34.8125, 33.5625, 34.0625, 1956800 08/10/00, 34.4375, 34.4375, 33.5000, 33.6875, 1133700 08/11/00, 33.9375, 34.2500, 33.4375, 33.6250, 1146500 08/14/00, 34.7500, 37.0000, 34.6875, 37.0000, 2481000 08/15/00, 36.9375, 36.9375, 35.6875, 35.8125, 2080700 08/16/00, 35.5625, 35.8125, 34.7500, 35.3750, 1100400 08/17/00, 35.5000, 36.8125, 35.0625, 35.5000, 1258200 08/18/00, 35.7500, 36.3750, 35.6875, 35.8750, 972700 08/21/00, 36.3750, 36.7500, 36.0000, 36.4375, 702800 08/22/00, 36.8750, 36.9375, 36.0000, 36.0000, 771500 08/23/00, 36.1250, 37.0000, 35.0625, 35.7500, 705500 08/24/00, 36.1875, 36.5625, 35.5000, 36.0000, 692700 08/25/00, 36.3750, 36.3750, 35.5625, 36.1875, 591800 08/28/00, 36.3750, 37.6250, 36.3125, 36.8125, 1035700 08/29/00, 36.8125, 37.3750, 36.7500, 37.0000, 636000 08/30/00, 37.0000, 37.5000, 36.7500, 37.0000, 667000 08/31/00, 36.7500, 36.7500, 36.1875, 36.1875, 960000 09/01/00, 36.1875, 36.5625, 35.0000, 35.8125, 719000 09/05/00, 35.5625, 36.5000, 35.5625, 35.7500, 725200 09/06/00, 35.7500, 37.2500, 35.7500, 36.9375, 720100 09/07/00, 37.4375, 37.6875, 36.8750, 36.8750, 715700 09/08/00, 36.8750, 37.0000, 36.0000, 36.4375, 685000 09/11/00, 36.2500, 37.5000, 36.2500, 36.8750, 1289100 09/12/00, 37.8125, 37.9375, 37.0625, 37.7500, 1107400 09/13/00, 37.8750, 37.9375, 37.2500, 37.6250, 851300 09/14/00, 36.8125, 36.8750, 35.0625, 36.2500, 2157000 09/15/00, 36.0000, 36.8125, 35.6250, 35.8125, 1921800 09/18/00, 35.8125, 35.8125, 34.5000, 35.0000, 1043000 09/19/00, 36.7500, 37.1250, 36.0000, 36.3750, 1601600 09/20/00, 36.6875, 36.6875, 35.5625, 36.0000, 1203800 09/21/00, 36.2500, 36.8750, 35.6875, 36.5625, 1213500 09/22/00, 36.5625, 38.1875, 36.5000, 38.0000, 1471100 09/25/00, 37.6250, 37.6250, 35.9375, 36.1875, 1000900 09/26/00, 36.8750, 37.4375, 36.1250, 36.4375, 1601800 09/27/00, 36.5000, 37.4375, 35.6250, 36.7500, 1433000 09/28/00, 36.5000, 39.6875, 35.6250, 39.5625, 1423800 09/29/00, 39.3750, 40.3750, 38.7500, 39.5625, 1031000 10/02/00, 39.1250, 40.1250, 38.8125, 40.1250, 650500 10/03/00, 39.3125, 40.8125, 39.1875, 39.8125, 711500 10/04/00, 39.7500, 40.8750, 39.2500, 39.4375, 702700 10/05/00, 40.8750, 43.6250, 40.8750, 42.1875, 1756500 10/06/00, 42.4375, 44.4375, 41.6875, 42.0000, 1349000 10/09/00, 41.9375, 43.0625, 41.5625, 42.1875, 562200 10/10/00, 42.5000, 42.7500, 41.6875, 41.7500, 557400 10/11/00, 41.6250, 42.5000, 40.8125, 40.8125, 1106700 10/12/00, 41.0000, 41.0000, 39.3125, 40.1250, 874500 10/13/00, 40.3750, 41.0625, 39.9375, 40.2500, 645700 10/16/00, 40.0625, 40.6250, 39.3125, 40.4375, 728600 10/17/00, 40.3125, 41.1875, 39.8750, 40.5000, 936200 10/18/00, 40.1875, 41.4375, 39.5000, 40.8750, 731700 10/19/00, 40.3750, 40.6250, 39.7500, 40.0000, 716800 10/20/00, 40.0000, 40.0000, 39.2500, 39.6875, 758700 10/23/00, 39.6875, 40.0000, 39.3750, 39.3750, 459900 10/24/00, 39.6250, 41.4375, 39.5625, 41.1250, 1190300 10/25/00, 41.9375, 44.6250, 41.8125, 43.1875, 2160100 10/26/00, 43.8125, 44.4375, 41.9375, 42.5000, 1786900 10/27/00, 42.1250, 43.6250, 41.5625, 42.7500, 862100 10/30/00, 43.0000, 44.6250, 42.7500, 44.4375, 1129000 10/31/00, 44.0000, 44.7500, 42.0000, 44.6250, 1219200 11/01/00, 44.6875, 44.9375, 43.8125, 44.9375, 1379200 11/02/00, 44.9375, 45.6250, 43.5000, 44.7500, 994200 11/03/00, 44.9375, 44.9375, 44.0625, 44.4375, 424700 11/06/00, 44.4375, 44.9375, 44.0625, 44.3750, 531900 11/07/00, 44.1875, 44.8750, 44.1875, 44.7500, 460900 11/08/00, 44.9375, 45.6875, 44.6250, 45.2500, 443200 11/09/00, 45.2500, 46.4375, 44.6875, 46.2500, 706500 11/10/00, 46.0000, 46.6875, 45.6250, 46.0000, 724500 11/13/00, 45.7500, 46.6875, 44.7500, 45.5000, 633000 11/14/00, 45.2500, 46.2500, 44.1875, 45.5625, 492600 11/15/00, 45.6250, 46.5625, 44.6250, 46.3125, 658000 11/16/00, 45.6875, 46.3125, 44.8750, 45.3750, 606500 11/17/00, 45.6250, 46.3750, 45.6250, 46.0625, 398500 11/20/00, 46.4375, 47.6250, 46.1250, 46.7500, 731400 11/21/00, 47.0000, 47.1250, 45.8750, 47.0625, 549500 11/22/00, 47.1875, 48.6250, 47.1250, 47.9375, 707700 11/24/00, 47.9375, 47.9375, 46.6875, 47.0000, 202300 11/27/00, 46.1250, 46.3125, 45.0000, 45.8125, 636800 11/28/00, 46.1250, 46.3125, 44.6250, 45.4375, 674600 11/29/00, 45.4375, 45.5000, 44.5625, 44.8125, 1037200 11/30/00, 44.8125, 45.0625, 44.3750, 44.6875, 820500 12/01/00, 44.6875, 45.1250, 43.3125, 43.6875, 1051000 12/04/00, 43.0000, 43.9375, 42.6250, 43.2500, 1174900 12/05/00, 43.2500, 43.2500, 40.0000, 40.8750, 1801200 12/06/00, 40.1875, 40.6250, 38.7500, 38.8125, 1342100 12/07/00, 39.3750, 41.7500, 39.1250, 41.0000, 1074100 12/08/00, 41.0000, 41.8750, 39.9375, 41.1250, 806500 12/11/00, 40.1875, 40.2500, 39.1875, 39.9375, 983100 12/12/00, 39.9375, 39.9375, 39.5000, 39.5000, 1363200 12/13/00, 39.7500, 40.0000, 36.6250, 37.5000, 2881000 12/14/00, 37.5000, 37.8750, 32.5000, 34.0000, 5587000 12/15/00, 28.5000, 30.3750, 28.3750, 30.0625, 9314200 12/18/00, 30.8750, 31.6250, 29.8125, 31.4375, 2614300 12/19/00, 29.5000, 31.6875, 29.5000, 31.5000, 2147300 12/20/00, 31.2500, 31.8125, 30.6250, 31.0625, 1766700 12/21/00, 31.1250, 32.5625, 31.0625, 32.1250, 1483800 12/22/00, 32.2500, 32.3750, 31.1875, 31.8125, 1538100 12/26/00, 31.6875, 31.9375, 31.0625, 31.5000, 1372100 12/27/00, 31.5000, 32.6875, 31.5000, 32.3125, 1282500 12/28/00, 32.0000, 33.5625, 31.8750, 33.4375, 1319700 12/29/00, 34.4375, 35.7500, 34.0000, 35.5000, 2013900 01/02/01, 35.3750, 35.3750, 34.3750, 34.4375, 1145400 01/03/01, 35.0000, 35.3750, 33.3125, 33.5000, 1586300 01/04/01, 33.5000, 33.9375, 31.4375, 32.0000, 2925600 01/05/01, 32.7500, 33.5000, 32.1875, 32.2500, 1119300 01/08/01, 32.5625, 33.7500, 32.5625, 33.1875, 1037400 01/09/01, 32.9375, 33.3125, 32.3125, 33.2500, 813300 01/10/01, 33.6250, 34.3125, 33.3750, 34.0000, 2109400 01/11/01, 33.8125, 33.9375, 32.5000, 32.6875, 1539200 01/12/01, 32.6875, 33.8750, 32.6875, 33.5000, 1618700 01/16/01, 33.5000, 33.7500, 32.6250, 33.0625, 1128700 01/17/01, 33.0625, 33.3750, 32.8125, 32.9375, 1473800 01/18/01, 32.9375, 33.8125, 32.9375, 33.3125, 938300 01/19/01, 33.5000, 33.7500, 33.4375, 33.5000, 2510300 01/22/01, 33.5000, 34.0000, 33.5000, 33.8750, 1496700 01/23/01, 33.8750, 34.5000, 33.6250, 33.7500, 1288400 01/24/01, 33.2500, 33.4375, 32.7500, 33.1250, 1249700 01/25/01, 33.1875, 33.6875, 32.3750, 33.3750, 1627600 01/26/01, 33.3750, 33.3750, 32.5625, 32.8125, 1451500 01/29/01, 32.7500, 33.1250, 32.2500, 32.8125, 1007100 01/30/01, 32.6875, 33.7500, 32.3125, 33.1250, 1080600 01/31/01, 33.6250, 33.9375, 33.3125, 33.7500, 1748100 02/01/01, 33.7500, 36.4375, 33.7500, 35.7500, 4577300 02/02/01, 36.0000, 36.1250, 34.6250, 34.7500, 1961400 02/05/01, 35.1250, 35.3750, 34.7500, 35.1875, 1255100 02/06/01, 34.8125, 35.7500, 34.8125, 35.3125, 1218900 02/07/01, 35.8125, 36.5625, 35.0000, 36.4375, 1217700 02/08/01, 36.6875, 37.3750, 36.3750, 37.0625, 1045800 02/09/01, 36.6875, 37.0625, 36.0625, 36.1875, 1153100 02/12/01, 36.3750, 36.5000, 35.6875, 36.2500, 884900 02/13/01, 36.2500, 36.7500, 35.6250, 36.3125, 801300 02/14/01, 36.3750, 36.5625, 36.0625, 36.1875, 1352000 02/15/01, 36.1875, 36.6250, 36.1875, 36.6250, 1128100 02/16/01, 36.7500, 37.0625, 36.2500, 36.6250, 1384000 02/20/01, 36.2500, 37.1250, 36.1875, 36.6875, 770800 02/21/01, 36.7500, 37.0000, 36.5000, 36.6250, 716700 02/22/01, 36.3750, 36.6875, 35.5625, 35.8750, 1474200 02/23/01, 35.8125, 36.0000, 35.3750, 35.6875, 780700 02/26/01, 35.6250, 36.0000, 35.3125, 35.8750, 741900 02/27/01, 36.1250, 36.8750, 35.5000, 36.1875, 831900 02/28/01, 36.6250, 36.6250, 35.5000, 35.9375, 986500 03/01/01, 35.8750, 35.9375, 35.0000, 35.0000, 1211500 03/02/01, 34.8750, 35.3125, 34.8750, 35.1875, 1639000 03/05/01, 34.7500, 35.0625, 34.6250, 34.8125, 1678200 03/06/01, 34.5625, 35.0000, 34.5000, 34.6875, 955400 03/07/01, 34.6250, 34.6875, 34.2500, 34.6875, 2043800 03/08/01, 34.6875, 35.1875, 34.4375, 35.1250, 872400 03/09/01, 33.7500, 34.5000, 33.3125, 33.3125, 2273900 03/12/01, 33.3125, 33.3125, 31.0000, 32.0000, 2266900 03/13/01, 32.0000, 32.3125, 31.1875, 31.5000, 1880600 03/14/01, 31.5000, 33.1250, 31.5000, 33.0000, 3020500 03/15/01, 33.7500, 33.7500, 32.2500, 32.4375, 1692800 03/16/01, 32.0000, 32.3125, 31.8125, 32.3125, 2206900 03/19/01, 32.1875, 32.8125, 32.0625, 32.3750, 898800 03/20/01, 32.3750, 33.0625, 31.9375, 32.0000, 1091800 03/21/01, 32.0000, 32.1250, 31.8750, 31.9375, 1049500 03/22/01, 31.8750, 31.9375, 30.6250, 31.5625, 1191300 03/23/01, 31.0625, 31.1875, 30.5000, 31.0625, 1112300 03/26/01, 30.9375, 31.1875, 30.1250, 31.1250, 980500 03/27/01, 31.1875, 33.3125, 31.1250, 32.1250, 1202700 03/28/01, 31.5000, 31.9375, 31.0625, 31.5000, 633900 03/29/01, 31.5625, 31.6250, 30.9375, 31.2500, 449400 03/30/01, 31.5625, 31.6875, 30.5625, 31.4375, 761300 04/02/01, 31.5000, 32.4375, 30.7500, 31.5000, 740500 04/03/01, 31.0000, 31.1875, 30.1875, 30.7500, 781100 04/04/01, 30.6250, 31.6875, 30.1250, 31.3750, 1200800 04/05/01, 31.3125, 31.9375, 31.0000, 31.6875, 921600 04/06/01, 31.6875, 31.9375, 30.3750, 31.1250, 531800 04/09/01, 31.6250, 31.6250, 30.6875, 30.9375, 545100 04/10/01, 30.6875, 31.5000, 30.5625, 31.1250, 683400 04/11/01, 31.0000, 32.0625, 30.6875, 32.0625, 1890300 04/12/01, 32.0000, 32.7500, 31.8125, 32.1875, 1325800 04/16/01, 32.5000, 32.8125, 32.0625, 32.5625, 546400 04/17/01, 30.8125, 31.9375, 29.9375, 31.9375, 3891500 04/18/01, 31.0938, 32.5156, 30.7031, 31.7813, 1867200 04/19/01, 31.6875, 31.7344, 31.2188, 31.5313, 1217500 04/20/01, 31.5313, 32.0000, 31.2969, 31.8750, 819000 04/23/01, 31.9063, 32.0938, 31.7031, 31.7500, 683300 04/24/01, 31.5469, 31.7500, 30.5625, 30.9063, 836400 04/25/01, 31.0469, 31.9531, 30.5000, 31.2813, 1140800 04/30/01, 32.2031, 32.4063, 31.6875, 31.8281, 1405500 05/01/01, 32.0000, 32.4844, 31.6406, 32.2969, 2214700 05/02/01, 32.2969, 32.5313, 32.0156, 32.4375, 714900 05/03/01, 32.3750, 32.5156, 31.9063, 32.3438, 605000 05/04/01, 32.0938, 32.4375, 31.9063, 32.4219, 514500 05/07/01, 32.4219, 33.4063, 32.2969, 33.2500, 771700 05/08/01, 33.1563, 33.5625, 33.0156, 33.4844, 1034600 05/09/01, 33.2969, 33.5938, 32.9531, 33.0000, 878100 05/10/01, 33.0000, 33.9531, 32.7344, 33.7969, 569200 05/11/01, 33.5625, 34.0000, 33.2969, 33.3750, 467000 05/14/01, 33.7031, 34.3906, 33.6563, 34.2344, 1027800 05/15/01, 34.2344, 34.2344, 33.5469, 33.8594, 495900 05/16/01, 34.0000, 34.8594, 33.4063, 34.7969, 390200 05/17/01, 34.5469, 34.7500, 33.9375, 34.3594, 586500 05/18/01, 34.3594, 34.5000, 33.9063, 34.2031, 447000 05/21/01, 33.9531, 34.6250, 33.4531, 34.6250, 652900 05/22/01, 34.4063, 34.4063, 33.5469, 33.7500, 624800 05/23/01, 33.9844, 35.2031, 33.9063, 34.3750, 1383500 05/24/01, 34.5000, 34.7969, 34.1406, 34.2813, 506900 05/25/01, 34.2969, 34.2969, 33.7188, 33.8438, 873500 05/29/01, 33.9063, 34.7969, 33.9063, 34.5781, 550300 05/30/01, 34.5781, 35.0625, 34.0938, 34.2500, 510900 05/31/01, 34.2188, 34.6719, 34.2188, 34.6406, 745100 06/01/01, 34.5000, 34.6875, 34.0000, 34.3594, 338900 06/04/01, 34.5000, 34.9688, 33.9063, 34.9531, 457100 06/05/01, 35.8438, 36.1563, 35.5000, 35.9531, 1134500 06/06/01, 35.9531, 36.1875, 35.1094, 35.2969, 510400 06/07/01, 35.3438, 35.7031, 35.0625, 35.0938, 436900 06/08/01, 35.1250, 35.1250, 34.3750, 34.8438, 452500 06/11/01, 34.6875, 35.0625, 34.5156, 34.9844, 366300 06/12/01, 35.0469, 35.4844, 34.6406, 35.2500, 452700 06/13/01, 35.0000, 35.1875, 34.6875, 34.8750, 215600 06/14/01, 34.8750, 34.8750, 34.5469, 34.7969, 290800 06/15/01, 34.5469, 34.7656, 34.2031, 34.3750, 687800 06/18/01, 34.1250, 34.4844, 33.9219, 33.9375, 458500 06/19/01, 33.9219, 33.9531, 33.5156, 33.5781, 670500 06/20/01, 33.6250, 34.5000, 33.5000, 34.2969, 1096800 06/21/01, 34.0469, 34.2031, 33.5156, 34.1563, 988600 06/22/01, 34.1563, 34.5625, 33.9531, 34.5156, 794200 06/25/01, 34.5938, 34.9531, 33.9531, 34.0156, 390100 06/26/01, 33.8438, 35.0000, 33.4063, 34.8750, 880800 06/27/01, 34.7031, 34.7031, 34.0313, 34.3906, 491700 06/28/01, 34.5000, 35.0469, 34.4219, 34.8750, 342600 06/29/01, 34.8750, 35.0000, 33.5000, 33.8438, 1295100 07/02/01, 33.8438, 35.2344, 33.8438, 35.2344, 686500 07/03/01, 35.3750, 35.3750, 34.7031, 35.0469, 455500 07/05/01, 35.1875, 35.1875, 34.4063, 34.9844, 520600 07/06/01, 34.9844, 34.9844, 34.4375, 34.6563, 329800 07/09/01, 34.9063, 35.5000, 34.7969, 35.4531, 592300 07/10/01, 35.4531, 35.5938, 34.8281, 35.1094, 512700 07/11/01, 34.8594, 35.1875, 34.8125, 35.1250, 594000 07/12/01, 35.1250, 35.1250, 34.2188, 34.6406, 535000 07/13/01, 34.5000, 34.7656, 34.0156, 34.6875, 429100 07/16/01, 34.6875, 35.3906, 34.6563, 34.8281, 287400 07/17/01, 34.7969, 35.9688, 34.7969, 35.5000, 563000 07/18/01, 35.2500, 36.4219, 35.2031, 36.1563, 749000 07/19/01, 36.1563, 36.6406, 35.7031, 36.1406, 496500 07/20/01, 35.9531, 36.5938, 35.7344, 35.9688, 477900 07/23/01, 35.7188, 35.7188, 35.0000, 35.5000, 445200 07/24/01, 35.2500, 35.5000, 34.8750, 35.2031, 338300 07/25/01, 35.1563, 36.2500, 34.6094, 36.1563, 489900 07/26/01, 35.9063, 36.1875, 35.4063, 36.0625, 311300 07/27/01, 36.0625, 36.2031, 35.6094, 35.7969, 262800 07/30/01, 35.5938, 36.0938, 35.2656, 35.6563, 394100 07/31/01, 35.9063, 37.9531, 35.7656, 37.3750, 1398300 08/01/01, 37.3750, 37.5000, 36.4063, 36.5469, 836400 08/02/01, 36.7969, 37.2031, 36.1563, 36.6250, 571900 08/03/01, 36.8750, 36.9844, 35.7969, 36.0938, 533700 08/06/01, 35.8750, 35.8906, 34.7969, 35.5469, 590500 08/07/01, 35.4844, 35.5000, 35.0938, 35.2969, 400500 08/08/01, 35.7031, 36.9063, 34.5156, 35.6563, 2113200 08/09/01, 35.0938, 35.9063, 34.7344, 35.6250, 560700 08/10/01, 35.5000, 36.0938, 35.4219, 36.0156, 583800 08/13/01, 36.0156, 36.1875, 35.5000, 36.1563, 440500 08/14/01, 36.2344, 36.3438, 35.5313, 36.0000, 497900 08/15/01, 36.0000, 37.6563, 35.9063, 36.2969, 502300 08/16/01, 36.2969, 37.0000, 36.0469, 36.9844, 380900 08/17/01, 36.7344, 37.0469, 36.5000, 36.8438, 243700 08/20/01, 36.8438, 37.5469, 36.5938, 37.3438, 357100 08/21/01, 37.2031, 37.6250, 36.7969, 36.8594, 513700 08/22/01, 36.8750, 37.3438, 35.7969, 36.9531, 466200 08/23/01, 37.0469, 38.2500, 37.0156, 37.6875, 667500 08/24/01, 37.5469, 37.7031, 37.0938, 37.2500, 1216800 08/27/01, 37.0938, 37.5938, 37.0469, 37.3438, 403300 08/28/01, 37.0938, 37.3125, 36.9063, 37.0781, 678700 08/29/01, 37.0000, 37.0625, 36.7031, 36.7188, 411300 08/30/01, 36.7500, 37.2031, 36.6563, 36.9375, 519600 08/31/01, 36.9531, 37.5000, 36.9063, 37.2500, 619000 09/04/01, 38.0000, 38.5469, 37.9063, 38.0156, 945600 09/05/01, 38.0469, 38.4375, 37.2969, 38.4219, 832300 09/06/01, 38.4219, 38.6875, 38.0313, 38.4063, 1350600 09/07/01, 38.2500, 39.2969, 38.0469, 38.6875, 2031700 09/10/01, 38.5938, 39.7031, 38.5938, 39.2813, 1321000 09/17/01, 39.2813, 39.2969, 36.7969, 38.5313, 1514800 09/18/01, 39.2031, 39.2031, 37.5938, 38.0000, 810000 09/19/01, 38.7031, 39.2031, 38.0938, 38.7188, 1762000 09/20/01, 38.5000, 38.7500, 37.2344, 37.7031, 1397000 09/21/01, 36.2031, 37.0000, 34.7969, 35.2188, 1373300 09/24/01, 36.0000, 36.6563, 35.4063, 36.4063, 1215700 09/25/01, 36.4063, 37.1875, 36.2031, 36.9688, 724400 09/26/01, 37.3750, 37.4531, 36.9063, 36.9063, 1044600 09/27/01, 36.9063, 36.9219, 36.2031, 36.7813, 937500 09/28/01, 36.8438, 37.6250, 36.7500, 37.0000, 1002600 10/01/01, 37.0000, 37.4063, 36.6250, 37.2969, 926700 10/02/01, 37.2031, 37.2969, 36.6563, 37.1875, 485700 10/03/01, 36.8438, 37.2500, 36.7500, 36.9844, 708500 10/04/01, 37.0938, 37.2031, 36.3125, 36.3594, 809100 10/05/01, 36.4063, 36.8281, 36.2031, 36.7344, 992800 10/08/01, 36.6250, 36.7969, 36.4063, 36.5156, 430000 10/09/01, 36.4063, 36.5938, 35.9063, 36.1406, 519400 10/10/01, 36.2344, 37.0469, 35.8750, 37.0000, 680800 10/11/01, 36.9844, 37.1875, 36.0000, 36.1250, 1186900 10/12/01, 36.0000, 36.2031, 35.7031, 35.7031, 1476400 10/15/01, 35.7031, 35.7813, 35.0000, 35.1250, 1077300 10/16/01, 35.1563, 35.5000, 34.8281, 35.2813, 676600 10/17/01, 35.5000, 35.7813, 35.0469, 35.3594, 617700 10/18/01, 35.1094, 36.1563, 35.0781, 36.0625, 617000 10/19/01, 36.0000, 36.3438, 35.6563, 35.9375, 401800 10/22/01, 36.0469, 36.6563, 36.0469, 36.5625, 335700 10/23/01, 36.9531, 36.9844, 36.4063, 36.4375, 428700 10/24/01, 36.7969, 36.9531, 36.2656, 36.3750, 395600 10/25/01, 36.1250, 36.6875, 36.0156, 36.3906, 392400 10/26/01, 36.3906, 36.9531, 36.1719, 36.9063, 437100 10/29/01, 36.8125, 36.9375, 35.7969, 35.7969, 475000 10/30/01, 35.8438, 36.3594, 35.4375, 36.1250, 374400 10/31/01, 36.7969, 36.7969, 35.7031, 35.7031, 678900 11/01/01, 36.4531, 38.0469, 36.2500, 37.4844, 4042000 11/02/01, 37.5000, 38.0156, 37.2500, 38.0156, 2779700 11/05/01, 38.5938, 38.9219, 38.2188, 38.2656, 1794900 11/06/01, 38.7031, 38.9844, 38.4063, 38.8594, 929900 11/07/01, 38.8594, 39.3594, 38.6563, 38.7188, 818400 11/08/01, 38.6719, 38.9063, 38.3281, 38.7813, 2003400 11/09/01, 39.0000, 39.5313, 38.9063, 39.0625, 1615000 11/12/01, 39.5625, 40.5000, 39.0156, 40.2969, 1819600 11/13/01, 40.3906, 40.5938, 38.8906, 39.1406, 1267600 11/14/01, 39.2500, 39.4531, 38.7969, 39.4375, 936000 11/15/01, 39.7031, 40.2500, 39.7031, 40.0938, 1944600 11/16/01, 40.2031, 40.2500, 39.8438, 39.8750, 1107500 11/19/01, 40.0000, 40.2031, 39.6094, 39.6250, 969900 11/20/01, 39.4531, 40.3438, 39.3281, 39.7344, 953800 11/21/01, 39.5000, 39.6875, 39.3281, 39.4688, 661100 11/23/01, 39.2656, 39.7500, 38.7031, 39.6563, 361500 11/26/01, 40.1563, 40.1563, 39.0625, 39.0938, 1465300 11/27/01, 39.2344, 39.3438, 38.7031, 38.8125, 751200 11/28/01, 38.9688, 39.0469, 38.5000, 38.5000, 321400 11/29/01, 38.5938, 38.9531, 38.2031, 38.8438, 455000 11/30/01, 38.8594, 39.6563, 38.8594, 39.5156, 1516500 12/03/01, 39.4531, 39.9531, 39.0000, 39.6094, 659600 12/04/01, 39.5156, 40.0781, 39.4688, 39.9063, 922400 12/05/01, 39.9063, 40.2344, 39.5938, 39.9531, 875800 12/06/01, 39.9531, 40.1250, 39.1563, 39.2969, 776700 12/07/01, 39.1094, 39.5000, 38.9531, 39.4219, 394500 12/10/01, 39.1719, 39.6563, 39.1250, 39.4219, 588400 12/11/01, 39.2969, 39.3438, 39.0625, 39.1563, 549900 12/12/01, 40.0469, 40.0781, 39.6563, 39.7344, 1475100 12/13/01, 39.6563, 40.7188, 39.6250, 40.3750, 1413800 12/14/01, 40.5938, 40.8438, 38.2969, 38.2969, 3388800 12/17/01, 38.4531, 38.9375, 37.6719, 38.5000, 2741500 12/18/01, 38.3438, 38.7969, 38.0000, 38.3594, 1760500 12/19/01, 38.0000, 38.4844, 38.0000, 38.3438, 1356200 12/20/01, 38.5000, 39.2500, 38.4063, 38.7188, 1437700 12/21/01, 38.9688, 39.4531, 38.2344, 39.2969, 1628400 12/24/01, 39.4844, 39.4844, 39.1563, 39.2188, 230400 12/26/01, 39.4688, 40.3438, 39.3750, 40.0000, 857600 12/27/01, 40.0000, 40.0938, 39.5625, 39.9844, 542100 12/28/01, 39.9063, 40.0938, 39.4063, 39.5938, 275000 12/31/01, 39.3438, 39.8750, 39.2031, 39.5469, 429500 01/02/02, 39.2969, 39.6875, 38.9531, 39.5000, 489700 01/03/02, 39.6875, 40.2031, 39.1875, 39.6094, 604800 01/04/02, 39.6094, 39.7344, 38.7500, 39.1875, 571200 01/07/02, 39.4063, 39.7813, 38.8750, 39.0469, 992400 01/08/02, 38.9531, 39.1563, 38.7500, 39.0938, 394500 01/09/02, 39.0000, 39.4219, 38.8125, 39.0625, 808700 01/10/02, 38.8125, 39.1563, 38.4531, 38.9531, 656700 01/11/02, 38.8438, 39.7031, 38.7656, 39.3125, 541900 01/14/02, 39.2031, 39.8125, 39.0625, 39.0938, 693300 01/15/02, 39.2500, 39.9844, 39.1563, 39.7031, 645200 01/16/02, 39.8594, 40.0938, 39.4063, 39.4063, 616200 01/17/02, 39.7500, 40.2656, 39.7031, 40.0313, 757700 01/18/02, 39.7969, 40.1563, 39.7656, 40.1094, 573900 01/22/02, 40.1094, 40.1250, 39.4531, 39.9063, 609100 01/23/02, 40.0000, 40.0000, 39.7656, 39.9844, 973600 01/24/02, 39.9844, 40.1094, 39.7969, 39.8750, 659600 01/25/02, 40.0000, 40.7031, 39.6250, 40.4219, 1135600 01/28/02, 40.1875, 40.8906, 40.0469, 40.7500, 868100 01/29/02, 40.9063, 41.0938, 39.7969, 40.0000, 1471400 01/30/02, 40.0000, 40.5781, 39.8438, 40.4375, 1221000 01/31/02, 40.7344, 41.0000, 40.1406, 40.7813, 1333000 02/01/02, 40.7813, 41.1875, 40.4063, 40.9688, 1379800 02/04/02, 40.5000, 42.0000, 40.3438, 41.4063, 1265700 02/05/02, 41.7500, 42.4844, 41.1094, 42.3438, 1826100 02/06/02, 42.3750, 42.4219, 41.7813, 42.0469, 1923500 02/07/02, 42.0938, 42.1094, 41.5469, 41.6406, 1034100 02/08/02, 41.3906, 41.9531, 41.3125, 41.8438, 1306300 02/11/02, 41.9063, 42.7344, 41.7813, 42.5938, 1233300 02/12/02, 42.7031, 43.0000, 42.2344, 42.5000, 2405400 02/13/02, 42.5938, 43.2969, 42.5000, 42.7969, 864200 02/14/02, 42.9063, 43.1250, 42.7656, 42.9063, 604700 02/15/02, 43.0469, 43.9219, 42.8125, 43.9063, 1178400 02/19/02, 43.6563, 43.7344, 42.9375, 43.0938, 1486800 02/20/02, 43.2500, 43.4844, 42.9375, 43.3906, 924000 02/21/02, 43.3906, 43.7031, 42.9688, 43.1406, 799700 02/22/02, 42.9531, 44.0000, 42.7031, 43.8438, 938100 02/25/02, 43.7969, 44.7188, 43.7031, 44.5156, 1279300 02/26/02, 44.2656, 44.7969, 44.2031, 44.7500, 1044600 02/27/02, 44.6563, 45.3438, 44.5938, 45.2656, 1207300 02/28/02, 45.1250, 45.2500, 43.7188, 43.7969, 1756900 03/01/02, 43.7969, 45.2031, 43.7031, 44.7969, 1101700 03/04/02, 44.7969, 45.0000, 43.7969, 44.9531, 828100 03/05/02, 44.3438, 44.7031, 42.4063, 43.6875, 1468100 03/06/02, 43.2031, 43.9063, 43.1563, 43.7031, 602300 03/07/02, 43.6563, 43.7969, 42.5156, 43.6875, 611700 03/08/02, 43.7031, 43.8125, 42.9063, 43.3281, 473400 03/11/02, 42.9063, 43.2031, 42.4531, 42.9375, 715200 03/12/02, 42.8438, 43.4531, 42.2656, 42.8438, 1857800 03/13/02, 43.0000, 43.2344, 42.0938, 42.6875, 992900 03/14/02, 43.0938, 43.1563, 42.5000, 42.7969, 496700 03/15/02, 43.4219, 44.3750, 43.3438, 44.1719, 1122500 03/18/02, 43.0469, 44.5469, 43.0469, 44.4219, 1163900 03/19/02, 44.4219, 44.7500, 43.7500, 44.4375, 1030300 03/20/02, 44.0000, 45.0469, 43.9063, 44.0938, 1183900 03/21/02, 44.4531, 44.4531, 43.9531, 44.2500, 569000 03/22/02, 43.9531, 44.4531, 43.6563, 43.8438, 576100 03/25/02, 43.7500, 43.7500, 43.0781, 43.0938, 709100 03/26/02, 43.0000, 43.5938, 43.0000, 43.3750, 444300 03/27/02, 43.5000, 44.1250, 43.3906, 43.7969, 548600 03/28/02, 43.5000, 43.7969, 43.0938, 43.6250, 735700 04/01/02, 43.6250, 43.6250, 42.8125, 43.4375, 491300 04/02/02, 43.4063, 44.0938, 42.8281, 43.8750, 641900 04/03/02, 43.9688, 43.9688, 43.0000, 43.4375, 396600 04/04/02, 43.1875, 43.7969, 43.0625, 43.5938, 453600 04/05/02, 43.5156, 43.7500, 43.0938, 43.5625, 456000 04/08/02, 43.5625, 43.9063, 43.4844, 43.7969, 377200 04/09/02, 43.9063, 44.4531, 43.2344, 44.0156, 619000 04/10/02, 44.0156, 45.2500, 44.0156, 45.0000, 566500 04/11/02, 44.7500, 45.4844, 44.6563, 45.0156, 777900 04/12/02, 45.0156, 45.7656, 45.0000, 45.6094, 597800 04/15/02, 45.7969, 45.7969, 44.9219, 44.9375, 810400 04/16/02, 45.0156, 45.3438, 44.8438, 45.0938, 535800 04/17/02, 44.9531, 45.4531, 44.6406, 44.8750, 301400 04/18/02, 44.2969, 44.6563, 43.8438, 44.2813, 948500 04/19/02, 44.2813, 44.8125, 42.2969, 44.3438, 544000 04/22/02, 44.0938, 44.7344, 44.0469, 44.2344, 557900 04/23/02, 44.4844, 45.0000, 44.3125, 44.9375, 504700 04/24/02, 45.4375, 45.4375, 44.2969, 44.4531, 444700 04/25/02, 44.7031, 45.7500, 44.5938, 44.9844, 757600 04/26/02, 44.8750, 45.7500, 44.7188, 44.8125, 536000 04/29/02, 44.5625, 44.9063, 44.1563, 44.2188, 510700 04/30/02, 44.5000, 44.5938, 44.0000, 44.2500, 832500 05/01/02, 44.4063, 45.0938, 44.1250, 44.5781, 742300 05/02/02, 44.5938, 46.4063, 44.5781, 46.3906, 1248600 05/03/02, 46.5938, 47.2969, 46.2031, 47.1094, 1228800 05/06/02, 47.2031, 47.5000, 46.4844, 46.5469, 475100 05/07/02, 46.9531, 47.0000, 46.0000, 46.4688, 1029000 05/08/02, 46.4688, 46.7813, 46.0000, 46.0000, 1296800 05/09/02, 46.0000, 47.7500, 45.7969, 46.4844, 1159000 05/10/02, 46.9531, 47.7344, 46.4531, 47.1563, 874500 05/13/02, 47.3906, 47.9531, 47.2031, 47.4375, 420300 05/14/02, 47.3438, 47.3594, 46.5000, 47.1094, 963200 05/15/02, 47.1094, 47.3438, 46.8125, 47.1250, 503400 05/16/02, 47.2500, 47.5938, 46.7969, 47.2969, 317400 05/17/02, 47.0938, 47.6875, 46.7656, 47.6250, 952000 05/20/02, 47.4063, 47.7031, 47.0313, 47.2344, 549500 05/21/02, 46.5000, 47.0000, 46.3438, 46.5000, 955300 05/22/02, 46.3438, 46.7969, 45.9531, 46.3906, 822600 05/23/02, 46.2031, 46.4531, 45.5313, 46.0938, 601200 05/24/02, 46.5000, 46.9063, 45.5469, 45.6875, 626500 05/28/02, 45.9375, 45.9531, 45.0938, 45.4219, 605100 05/29/02, 45.5938, 45.9531, 45.0469, 45.4063, 416900 05/30/02, 44.9063, 45.7969, 44.9063, 45.3125, 436000 05/31/02, 45.5000, 46.4844, 45.4063, 45.7969, 465100 06/03/02, 45.6563, 46.9063, 45.2031, 45.2031, 614900 06/04/02, 45.2188, 46.2813, 45.0000, 45.6406, 893900 06/05/02, 45.6563, 46.9531, 45.4531, 46.7969, 752800 06/06/02, 47.0000, 47.4063, 46.5625, 46.5781, 697700 06/07/02, 46.5781, 47.0000, 46.4063, 46.7500, 886200 06/10/02, 46.9063, 47.7188, 46.4219, 47.1563, 1155400 06/11/02, 47.0469, 47.5469, 46.1875, 46.3125, 718100 06/12/02, 46.4531, 46.9063, 45.5938, 46.0625, 1564900 06/13/02, 46.1563, 46.2500, 45.2344, 45.3438, 1162200 06/14/02, 44.7500, 45.2969, 44.5000, 44.9844, 1249400 06/17/02, 45.0000, 45.5000, 44.8906, 45.4688, 866000 06/18/02, 45.5000, 45.5469, 44.9688, 45.2031, 567200 06/19/02, 44.8438, 45.3750, 44.6250, 45.2188, 1100000 06/20/02, 44.9063, 44.9844, 44.4531, 44.8750, 975600 06/21/02, 44.0000, 44.4531, 43.7813, 43.8125, 1160400 06/24/02, 43.5938, 43.7031, 42.4844, 42.5625, 1222400 06/25/02, 42.6719, 43.0000, 41.5781, 41.5938, 1003900 06/26/02, 41.3438, 42.3438, 40.5938, 41.5313, 2267200 06/27/02, 41.7344, 42.4844, 40.7813, 42.4063, 1177800 06/28/02, 42.4063, 42.5000, 41.1719, 41.3438, 1307200 07/01/02, 41.2969, 43.0938, 41.2031, 42.6875, 1284100 07/02/02, 42.2500, 42.4063, 41.0000, 41.1719, 1291300 07/03/02, 40.8438, 42.0938, 40.3438, 41.1094, 877600 07/05/02, 40.7500, 42.2031, 40.5938, 42.0938, 345600 07/08/02, 41.6094, 42.2969, 41.5938, 42.0938, 990000 07/09/02, 42.0938, 42.6875, 40.9844, 40.9844, 637300 07/10/02, 40.7500, 41.1563, 39.9063, 39.9063, 1040100 07/11/02, 39.4063, 40.0000, 38.0000, 38.2031, 1883900 07/12/02, 37.7500, 38.6406, 36.5000, 36.9844, 2187200 07/15/02, 37.2969, 37.2969, 35.0000, 36.5938, 1961400 07/16/02, 36.0938, 36.5938, 35.0000, 35.5156, 1347400 07/17/02, 36.3281, 36.5938, 34.7500, 35.0000, 1253600 07/18/02, 35.2500, 35.5000, 33.3281, 33.6563, 2102400 07/19/02, 33.6563, 33.9531, 31.9219, 32.1875, 2076300 07/22/02, 33.1094, 34.5000, 32.7500, 33.9063, 2187000 07/23/02, 34.3438, 35.6875, 34.0938, 35.0938, 1560500 07/24/02, 34.9063, 37.5469, 34.9063, 37.1563, 1971700 07/25/02, 37.5000, 37.8125, 36.0000, 37.2031, 1334200 07/26/02, 37.0938, 37.4375, 36.5156, 37.4375, 884500 07/29/02, 38.1563, 38.6094, 37.2969, 38.0938, 835900 07/30/02, 37.9063, 37.9063, 36.7656, 37.2344, 881500 07/31/02, 37.2344, 39.2500, 36.8438, 38.5000, 1576500 08/01/02, 38.2969, 39.0938, 37.7031, 37.9844, 903800 08/02/02, 38.0938, 38.6875, 37.4219, 38.0313, 758300 08/05/02, 37.5469, 38.2344, 36.8750, 37.0156, 929600 08/06/02, 37.2031, 38.0938, 36.5625, 36.6719, 1060800 08/07/02, 39.0000, 39.0000, 37.4531, 38.4063, 1873900 08/08/02, 38.6563, 40.0000, 38.6563, 39.8906, 948300 08/09/02, 39.9844, 41.4063, 39.9531, 40.8438, 1372300 08/12/02, 40.8438, 41.5000, 40.0938, 40.9063, 775600 08/13/02, 40.4063, 41.5938, 40.4063, 40.7031, 667900 08/14/02, 40.8438, 41.6875, 39.9063, 41.6875, 1125000 08/15/02, 41.6875, 42.4688, 41.3438, 42.2031, 1381300 08/16/02, 42.0000, 42.0469, 41.2031, 41.6250, 1067600 08/19/02, 41.6406, 41.9531, 41.3125, 41.9531, 903700 08/20/02, 41.8438, 43.4844, 41.5000, 42.8438, 1417700 08/21/02, 42.9063, 43.0625, 42.0000, 42.8438, 764000 08/22/02, 42.5000, 43.2969, 42.4844, 43.0938, 615600 08/23/02, 42.8438, 43.2031, 42.5469, 42.7656, 645200 08/26/02, 42.6875, 42.8438, 41.5469, 42.3906, 778300 08/27/02, 42.8438, 43.4531, 42.4063, 43.3750, 671200 08/28/02, 43.2031, 43.3438, 42.7031, 43.0625, 610200 08/29/02, 42.5938, 42.9063, 42.2344, 42.5469, 610000 08/30/02, 42.2969, 43.5000, 42.0000, 43.0625, 423000 09/03/02, 42.3125, 42.4063, 41.3594, 41.9063, 958900 09/04/02, 41.7969, 42.5938, 41.5938, 42.4688, 848100 09/05/02, 42.2031, 43.2656, 42.2031, 42.8125, 998900 09/06/02, 43.0469, 43.2031, 42.0000, 42.6563, 815600 09/09/02, 42.2031, 43.2500, 42.0938, 43.1563, 840100 09/10/02, 43.1563, 43.4063, 42.8594, 43.2969, 764100 09/11/02, 43.6250, 43.8438, 43.3438, 43.4531, 683300 09/12/02, 43.2031, 43.2969, 42.5000, 42.6875, 626100 09/13/02, 42.6875, 43.1875, 42.3281, 43.0000, 523100 09/16/02, 42.7500, 43.4063, 42.5000, 43.0000, 634100 09/17/02, 43.2500, 43.4531, 41.9063, 41.9844, 777800 09/18/02, 41.9844, 43.0938, 40.5469, 42.5938, 2050100 09/19/02, 42.4063, 43.7500, 41.7969, 43.0156, 1414600 09/20/02, 43.6563, 43.6563, 42.7031, 42.9688, 1412300 09/23/02, 42.7656, 43.0469, 42.0938, 42.5938, 1222200 09/24/02, 42.4063, 42.4531, 40.2031, 40.3125, 1883500 09/25/02, 40.7500, 41.7344, 40.5938, 41.4531, 1193900 09/26/02, 41.5938, 42.8125, 41.5000, 42.7500, 837100 09/27/02, 42.2031, 42.4531, 41.0469, 41.0625, 1178800 09/30/02, 40.8438, 40.8438, 39.6250, 40.1875, 1635900 10/01/02, 40.4375, 41.5156, 40.2969, 41.5156, 884100