"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 85.88, 85.88, 82.56, 83.63, 2193800 01/04/00, 82.94, 84.13, 82.50, 83.63, 1851200 01/05/00, 83.06, 86.56, 83.06, 85.56, 2375900 01/06/00, 85.31, 89.19, 85.31, 88.75, 2176700 01/07/00, 90.00, 90.88, 89.00, 90.31, 2243700 01/10/00, 90.06, 90.06, 87.69, 87.88, 1052400 01/11/00, 87.88, 88.88, 86.94, 87.06, 1395600 01/12/00, 87.06, 87.63, 85.88, 86.75, 1496300 01/13/00, 86.50, 89.25, 86.13, 87.56, 1626700 01/14/00, 85.81, 87.44, 85.56, 87.00, 1836500 01/18/00, 87.50, 89.50, 86.94, 89.31, 2158700 01/19/00, 89.00, 89.00, 87.75, 87.94, 2513500 01/20/00, 88.19, 88.19, 86.81, 87.50, 1709900 01/21/00, 87.81, 89.88, 87.81, 88.56, 1973900 01/24/00, 89.50, 90.38, 87.94, 88.81, 1768300 01/25/00, 88.81, 90.50, 87.63, 88.56, 1927300 01/26/00, 89.25, 89.75, 86.50, 87.75, 1340500 01/27/00, 87.38, 87.63, 83.56, 84.31, 1775400 01/28/00, 83.56, 83.69, 81.88, 82.56, 2033000 01/31/00, 82.06, 83.94, 80.75, 83.63, 1808600 02/01/00, 83.38, 84.44, 82.50, 83.19, 1305800 02/02/00, 82.69, 83.94, 82.44, 82.63, 1709400 02/03/00, 82.13, 82.50, 80.56, 81.44, 1756400 02/04/00, 81.25, 81.25, 78.38, 78.56, 2112100 02/07/00, 79.13, 80.00, 78.44, 79.06, 1567800 02/08/00, 80.13, 80.69, 78.31, 78.31, 1783700 02/09/00, 78.44, 78.69, 74.94, 75.00, 2401200 02/10/00, 75.56, 77.44, 74.88, 76.81, 1916300 02/11/00, 77.38, 77.63, 72.19, 74.00, 2509900 02/14/00, 74.19, 75.44, 73.63, 73.81, 2519900 02/15/00, 74.44, 77.69, 74.44, 77.50, 3071700 02/16/00, 77.75, 78.94, 77.31, 77.81, 2374600 02/17/00, 78.13, 78.19, 76.56, 77.75, 1867900 02/18/00, 77.50, 77.75, 75.81, 76.19, 1785200 02/22/00, 75.06, 76.19, 74.25, 75.69, 1763200 02/23/00, 75.00, 75.06, 72.81, 73.25, 1885000 02/24/00, 73.31, 73.56, 70.75, 70.75, 2931800 02/25/00, 72.00, 72.75, 69.94, 71.06, 3226700 02/28/00, 71.06, 74.94, 70.88, 74.56, 2548900 02/29/00, 74.56, 75.44, 73.44, 74.69, 2148300 03/01/00, 74.56, 75.63, 72.63, 75.25, 2316700 03/02/00, 75.38, 77.44, 74.94, 75.69, 2025200 03/03/00, 74.56, 75.38, 73.56, 74.56, 2318800 03/06/00, 74.44, 74.81, 73.69, 74.00, 1407200 03/07/00, 74.56, 82.00, 74.50, 81.00, 2802400 03/08/00, 80.13, 84.38, 79.75, 81.06, 3631400 03/09/00, 80.31, 84.00, 79.75, 83.25, 2153800 03/10/00, 83.56, 84.81, 79.44, 79.88, 2692200 03/13/00, 80.94, 83.75, 79.69, 79.81, 2085400 03/14/00, 80.00, 83.13, 79.31, 82.88, 2104700 03/15/00, 82.88, 84.00, 80.88, 83.94, 1878100 03/16/00, 83.19, 87.00, 81.69, 84.13, 2597200 03/17/00, 84.00, 84.00, 82.31, 83.31, 2125500 03/20/00, 83.56, 84.06, 81.69, 82.94, 768400 03/21/00, 83.00, 86.50, 83.00, 86.00, 1773000 03/22/00, 84.50, 85.75, 82.44, 84.00, 1397100 03/23/00, 83.00, 85.81, 82.25, 84.63, 2098900 03/24/00, 84.75, 85.94, 84.75, 85.63, 1407600 03/27/00, 84.19, 85.88, 82.44, 84.56, 1887100 03/28/00, 83.56, 85.75, 83.25, 84.88, 1630400 03/29/00, 84.81, 89.00, 84.69, 88.50, 2653100 03/30/00, 89.19, 92.25, 89.06, 92.19, 3911600 03/31/00, 92.25, 94.25, 91.88, 92.44, 3140000 04/03/00, 92.63, 93.75, 91.50, 92.31, 1788600 04/04/00, 92.56, 93.25, 89.38, 89.81, 3821700 04/05/00, 89.63, 90.69, 87.38, 87.50, 1438000 04/06/00, 88.00, 89.81, 87.31, 88.94, 1149000 04/07/00, 88.94, 88.94, 86.31, 86.44, 1438000 04/10/00, 85.44, 87.44, 85.13, 86.06, 1204800 04/11/00, 86.56, 89.50, 86.56, 88.69, 1721700 04/12/00, 89.31, 90.44, 88.44, 89.00, 1396700 04/13/00, 88.94, 88.94, 86.94, 86.94, 2506600 04/14/00, 87.00, 87.06, 85.44, 85.69, 1884700 04/17/00, 85.00, 85.69, 82.31, 82.94, 1991500 04/18/00, 82.75, 84.94, 82.31, 84.56, 1505200 04/19/00, 84.31, 86.13, 83.94, 84.75, 1513500 04/20/00, 83.13, 86.31, 83.13, 86.31, 1112600 04/24/00, 85.31, 87.31, 84.94, 85.25, 1410900 04/25/00, 85.38, 86.19, 84.06, 84.81, 1603000 04/26/00, 86.19, 86.56, 85.44, 86.31, 1027800 04/27/00, 86.31, 89.00, 86.31, 88.44, 1447800 04/28/00, 87.44, 88.44, 85.13, 85.13, 1405100 05/01/00, 85.50, 88.50, 85.50, 86.31, 1480600 05/02/00, 87.19, 89.94, 87.13, 89.31, 1778900 05/03/00, 89.44, 89.44, 87.31, 87.31, 1396900 05/04/00, 87.56, 89.13, 87.56, 88.38, 959900 05/05/00, 88.63, 90.75, 88.06, 90.75, 1204800 05/08/00, 91.06, 92.94, 88.06, 91.81, 1644700 05/09/00, 91.69, 91.75, 88.88, 90.13, 996000 05/10/00, 89.44, 91.88, 89.44, 90.88, 1337800 05/11/00, 90.88, 93.44, 90.88, 93.38, 1697500 05/12/00, 93.00, 94.31, 92.63, 94.25, 1660200 05/15/00, 93.81, 94.75, 93.44, 94.00, 1668800 05/16/00, 94.00, 94.00, 92.06, 92.94, 1539900 05/17/00, 90.75, 91.69, 90.06, 91.31, 1501600 05/18/00, 91.56, 92.06, 90.38, 90.88, 884200 05/19/00, 91.00, 93.94, 90.69, 93.31, 1383900 05/22/00, 93.81, 94.88, 93.31, 94.06, 1679800 05/23/00, 93.69, 93.69, 91.56, 93.25, 1218100 05/24/00, 93.38, 94.44, 92.75, 94.25, 1715300 05/25/00, 93.88, 93.88, 91.44, 93.19, 1472400 05/26/00, 93.81, 94.00, 91.13, 91.38, 1149900 05/30/00, 91.44, 91.69, 90.56, 91.31, 1027200 05/31/00, 91.81, 93.44, 91.56, 92.44, 1277700 06/01/00, 92.44, 92.44, 89.44, 91.00, 1227600 06/02/00, 90.00, 90.56, 88.81, 90.56, 2274200 06/05/00, 90.75, 91.25, 90.25, 90.44, 1351600 06/06/00, 90.50, 93.19, 90.44, 92.88, 1291000 06/07/00, 93.88, 93.94, 91.69, 92.38, 1513100 06/08/00, 92.44, 93.00, 91.81, 92.56, 1059000 06/09/00, 93.00, 93.19, 91.50, 92.00, 1623900 06/12/00, 92.81, 94.50, 92.75, 92.88, 2201700 06/13/00, 92.00, 92.31, 91.44, 91.75, 1863300 06/14/00, 92.06, 94.44, 92.06, 93.25, 2068000 06/15/00, 93.06, 93.94, 92.00, 93.13, 1470900 06/16/00, 92.63, 94.69, 92.63, 93.00, 2440000 06/19/00, 93.31, 93.44, 90.44, 91.38, 1527700 06/20/00, 91.38, 91.38, 89.69, 90.25, 1689600 06/21/00, 90.13, 91.88, 89.50, 91.25, 1755700 06/22/00, 91.81, 92.56, 89.38, 89.56, 1261400 06/23/00, 89.56, 90.50, 89.44, 89.75, 1031300 06/26/00, 89.69, 90.50, 88.69, 88.75, 1096600 06/27/00, 88.88, 88.88, 88.25, 88.44, 1544400 06/28/00, 88.25, 88.38, 87.06, 87.50, 1445500 06/29/00, 86.88, 87.94, 86.50, 86.63, 1191600 06/30/00, 86.63, 87.13, 84.56, 84.81, 2605300 07/03/00, 85.00, 86.63, 84.88, 85.94, 852200 07/05/00, 85.06, 85.06, 82.06, 82.50, 2260100 07/06/00, 82.81, 85.38, 82.81, 83.56, 1710800 07/07/00, 84.00, 85.19, 83.75, 83.94, 1422800 07/10/00, 84.06, 85.19, 84.00, 84.00, 946100 07/11/00, 84.13, 87.56, 84.13, 87.00, 1339400 07/12/00, 87.06, 87.06, 85.69, 85.69, 1639700 07/13/00, 85.81, 85.94, 83.25, 83.94, 1876600 07/14/00, 83.69, 83.75, 82.69, 83.75, 1354500 07/17/00, 84.00, 84.50, 82.63, 82.69, 1430900 07/18/00, 82.06, 83.44, 80.94, 81.44, 1896800 07/19/00, 81.88, 82.25, 81.63, 81.94, 1245900 07/20/00, 82.00, 82.00, 80.00, 80.00, 1363300 07/21/00, 80.00, 80.25, 78.50, 78.50, 1683500 07/24/00, 78.69, 78.94, 77.31, 77.38, 2236000 07/25/00, 78.00, 78.13, 76.88, 77.31, 2034300 07/26/00, 78.50, 79.00, 77.31, 77.31, 2656300 07/27/00, 78.00, 81.13, 77.94, 80.94, 2450900 07/28/00, 81.25, 82.38, 80.25, 80.56, 1436600 07/31/00, 80.00, 81.81, 78.69, 79.00, 1559300 08/01/00, 78.50, 80.19, 78.50, 78.88, 1445800 08/02/00, 79.38, 80.25, 79.38, 79.81, 1869600 08/03/00, 80.25, 81.00, 78.88, 80.00, 1556900 08/04/00, 78.69, 80.25, 77.63, 79.31, 1641500 08/07/00, 79.69, 81.56, 79.63, 80.69, 1103300 08/08/00, 80.00, 80.75, 79.69, 80.38, 1054100 08/09/00, 81.50, 83.25, 81.06, 82.63, 2030300 08/10/00, 82.63, 84.31, 82.63, 83.88, 1274400 08/11/00, 83.81, 84.56, 83.13, 84.00, 1547300 08/14/00, 83.25, 84.69, 83.25, 84.38, 1253800 08/15/00, 84.50, 85.25, 83.50, 83.50, 1059000 08/16/00, 83.63, 85.63, 83.63, 85.44, 1775000 08/17/00, 85.44, 87.75, 85.13, 87.19, 1540100 08/18/00, 85.69, 86.88, 85.69, 86.06, 1553400 08/21/00, 86.19, 87.19, 85.50, 86.75, 749400 08/22/00, 87.00, 87.69, 86.25, 86.63, 951800 08/23/00, 87.63, 89.69, 87.19, 88.19, 2338700 08/24/00, 86.63, 86.94, 85.88, 86.19, 1537800 08/25/00, 86.56, 87.50, 85.69, 86.88, 1258200 08/28/00, 86.13, 88.06, 85.88, 86.94, 918800 08/29/00, 86.88, 87.38, 85.94, 86.00, 862200 08/30/00, 85.81, 87.38, 84.94, 85.13, 901600 08/31/00, 85.63, 85.94, 84.38, 84.50, 1304900 09/01/00, 84.69, 86.56, 84.69, 85.50, 1638500 09/05/00, 86.31, 87.19, 85.44, 85.94, 860800 09/06/00, 86.56, 88.69, 86.56, 88.13, 1397000 09/07/00, 89.50, 89.50, 88.19, 88.31, 1725000 09/08/00, 87.38, 87.94, 86.25, 86.69, 1370300 09/11/00, 86.69, 90.00, 86.69, 89.31, 1739500 09/12/00, 88.88, 89.50, 87.94, 88.56, 1690700 09/13/00, 88.75, 89.44, 88.13, 88.63, 1252400 09/14/00, 88.63, 88.63, 87.31, 87.56, 788300 09/15/00, 87.75, 91.44, 87.75, 90.19, 3718800 09/18/00, 90.88, 92.31, 90.00, 90.00, 2540900 09/19/00, 89.63, 89.69, 88.06, 88.06, 1909900 09/20/00, 89.38, 90.63, 86.69, 87.00, 3527500 09/21/00, 86.63, 86.81, 84.63, 85.31, 2353300 09/22/00, 85.13, 86.44, 83.69, 84.25, 2243300 09/25/00, 83.00, 83.69, 81.56, 82.81, 2241700 09/26/00, 83.75, 84.81, 83.06, 83.31, 2141700 09/27/00, 83.44, 85.63, 82.81, 85.44, 1675700 09/28/00, 85.44, 85.94, 82.81, 84.13, 1834100 09/29/00, 84.69, 86.88, 84.69, 85.25, 1352200 10/02/00, 86.19, 87.56, 85.88, 86.69, 1159700 10/03/00, 87.19, 87.75, 86.44, 86.88, 1212600 10/04/00, 87.50, 87.56, 84.50, 84.81, 1445500 10/05/00, 84.81, 85.81, 83.44, 85.50, 1489500 10/06/00, 85.50, 87.19, 83.81, 84.38, 1271200 10/09/00, 84.81, 86.38, 84.81, 86.00, 850600 10/10/00, 86.50, 88.00, 85.69, 87.19, 1552900 10/11/00, 88.94, 88.94, 86.06, 86.63, 3047700 10/12/00, 86.63, 88.56, 86.56, 87.31, 4489400 10/13/00, 86.69, 86.94, 84.00, 84.25, 2014300 10/16/00, 80.00, 82.06, 78.50, 82.00, 8955500 10/17/00, 81.50, 82.88, 80.75, 82.88, 4331400 10/18/00, 83.38, 83.38, 81.75, 82.50, 2477300 10/19/00, 81.88, 83.19, 81.50, 82.31, 2048200 10/20/00, 82.31, 83.75, 82.25, 83.44, 2687400 10/23/00, 83.50, 83.63, 81.88, 82.56, 2321700 10/24/00, 83.44, 83.44, 82.00, 82.25, 2832000 10/25/00, 82.50, 83.19, 81.00, 81.50, 1956900 10/26/00, 83.00, 83.13, 81.81, 82.00, 2821200 10/27/00, 82.44, 82.44, 80.00, 80.31, 1321600 10/30/00, 79.38, 81.88, 79.38, 81.63, 1720000 10/31/00, 81.63, 82.56, 80.56, 82.13, 1649000 11/01/00, 82.75, 84.13, 82.56, 82.81, 1684300 11/02/00, 82.88, 82.88, 80.50, 80.50, 2223500 11/03/00, 81.19, 81.94, 80.31, 81.06, 2093900 11/06/00, 80.94, 82.81, 80.56, 82.56, 1746400 11/07/00, 82.56, 83.44, 81.50, 82.06, 1674400 11/08/00, 82.50, 83.31, 82.50, 83.00, 1174600 11/09/00, 83.38, 84.13, 82.75, 83.38, 1437200 11/10/00, 83.44, 84.75, 83.44, 84.13, 1935600 11/13/00, 85.06, 85.31, 82.63, 83.13, 1414200 11/14/00, 83.19, 84.81, 83.19, 84.25, 1486600 11/15/00, 84.31, 84.94, 83.56, 83.94, 1291800 11/16/00, 83.69, 84.25, 83.06, 83.88, 996200 11/17/00, 83.25, 83.81, 82.75, 83.75, 1007200 11/20/00, 84.31, 84.75, 83.63, 83.69, 940800 11/21/00, 83.75, 85.44, 83.38, 85.00, 1475500 11/22/00, 85.00, 85.06, 84.31, 84.81, 1240500 11/24/00, 84.94, 84.94, 84.00, 84.31, 533500 11/27/00, 85.13, 85.13, 84.00, 84.88, 1142900 11/28/00, 85.75, 86.00, 85.06, 85.81, 2566600 11/29/00, 85.81, 85.94, 82.06, 82.13, 2675700 11/30/00, 82.69, 83.44, 80.50, 81.88, 2039900 12/01/00, 81.88, 83.00, 81.81, 82.63, 1718000 12/04/00, 82.38, 83.81, 82.25, 83.00, 1963100 12/05/00, 84.50, 84.50, 81.69, 81.81, 1569900 12/06/00, 82.00, 82.25, 80.06, 80.50, 1920400 12/07/00, 81.06, 81.81, 80.56, 80.69, 1315800 12/08/00, 80.31, 81.56, 79.38, 81.31, 1514000 12/11/00, 81.38, 82.19, 80.56, 81.50, 2156000 12/12/00, 81.38, 82.44, 80.56, 81.81, 1325500 12/13/00, 81.56, 82.81, 81.56, 82.25, 1578600 12/14/00, 81.50, 81.94, 78.56, 79.06, 2465300 12/15/00, 79.75, 80.38, 78.25, 78.25, 3850900 12/18/00, 78.88, 81.50, 78.69, 80.75, 2803200 12/19/00, 80.56, 82.44, 80.56, 81.06, 2137600 12/20/00, 80.06, 80.13, 78.19, 78.44, 2311100 12/21/00, 79.19, 79.38, 78.19, 78.38, 2115800 12/22/00, 78.94, 80.75, 78.44, 80.63, 1529300 12/26/00, 81.00, 83.00, 81.00, 82.81, 2180600 12/27/00, 83.25, 83.56, 82.19, 83.06, 1306300 12/28/00, 84.88, 86.13, 83.81, 85.75, 2660600 12/29/00, 85.88, 86.94, 84.44, 84.44, 1688600 01/02/01, 85.19, 86.94, 84.94, 85.94, 1978600 01/03/01, 85.00, 85.44, 81.88, 82.63, 2665000 01/04/01, 81.75, 82.00, 80.06, 80.88, 2757300 01/05/01, 80.88, 82.31, 80.56, 81.50, 1719100 01/08/01, 81.50, 82.38, 81.06, 81.31, 1644000 01/09/01, 81.31, 81.44, 79.63, 80.25, 1912600 01/10/01, 80.25, 80.31, 79.69, 80.13, 2188100 01/11/01, 81.13, 81.63, 80.50, 81.44, 2566600 01/12/01, 81.50, 81.50, 79.63, 80.94, 2574200 01/16/01, 80.88, 81.00, 79.50, 81.00, 2995200 01/17/01, 80.38, 80.94, 79.38, 80.25, 2785300 01/18/01, 80.00, 80.56, 79.31, 79.44, 2522500 01/19/01, 78.81, 80.00, 78.44, 79.31, 2383400 01/22/01, 78.75, 79.94, 78.69, 79.63, 2409400 01/23/01, 79.69, 80.19, 78.75, 79.56, 2412800 01/24/01, 80.19, 80.31, 79.00, 79.88, 1633900 01/25/01, 80.13, 83.31, 80.13, 83.19, 4198100 01/26/01, 83.19, 83.50, 82.00, 82.63, 2069900 01/29/01, 81.63, 81.81, 80.94, 81.50, 1582500 01/30/01, 81.38, 82.13, 81.00, 81.88, 1314800 01/31/01, 82.63, 83.25, 81.88, 83.25, 1642600 02/01/01, 83.25, 83.25, 81.56, 83.25, 1450500 02/02/01, 83.25, 83.56, 82.00, 82.44, 1479000 02/05/01, 82.81, 83.63, 82.56, 82.56, 1669100 02/06/01, 83.06, 85.31, 82.63, 84.69, 3253900 02/07/01, 84.31, 84.44, 83.06, 83.38, 2231800 02/08/01, 83.38, 84.69, 83.13, 84.25, 1975700 02/09/01, 85.13, 86.56, 84.75, 85.88, 2076400 02/12/01, 86.00, 86.94, 84.75, 86.50, 2221300 02/13/01, 85.63, 86.00, 84.75, 86.00, 1811200 02/14/01, 86.31, 86.69, 85.31, 85.88, 2539500 02/15/01, 85.00, 85.50, 84.69, 85.38, 2332700 02/16/01, 86.06, 87.50, 85.56, 86.56, 2922400 02/20/01, 86.31, 87.75, 86.06, 86.50, 1900500 02/21/01, 86.50, 87.25, 85.69, 85.94, 2558900 02/22/01, 86.38, 86.88, 85.94, 86.06, 2046200 02/23/01, 86.06, 86.31, 84.13, 84.44, 1955300 02/26/01, 84.00, 85.25, 83.63, 84.56, 2094400 02/27/01, 84.63, 86.13, 84.56, 85.69, 2336100 02/28/01, 85.94, 86.25, 85.31, 85.69, 2154400 03/01/01, 85.69, 87.13, 85.69, 86.81, 2618000 03/02/01, 87.00, 88.50, 86.63, 88.44, 2606900 03/05/01, 88.75, 90.75, 88.75, 90.38, 3382300 03/06/01, 90.38, 91.00, 90.06, 90.44, 3244900 03/07/01, 91.00, 91.75, 90.81, 91.38, 2136700 03/08/01, 91.38, 93.00, 90.88, 92.94, 2899800 03/09/01, 92.94, 93.44, 92.06, 92.75, 1883900 03/12/01, 92.75, 92.81, 91.81, 92.13, 2239800 03/13/01, 92.06, 92.06, 90.13, 90.63, 2643300 03/14/01, 89.13, 90.06, 88.88, 89.50, 2335900 03/15/01, 89.50, 89.75, 87.63, 88.69, 1801100 03/16/01, 87.63, 88.63, 87.19, 87.50, 3501500 03/19/01, 88.13, 89.88, 88.00, 89.06, 2667900 03/20/01, 89.38, 91.25, 88.81, 90.63, 2985600 03/21/01, 90.06, 90.56, 88.81, 89.69, 2945200 03/22/01, 89.50, 90.00, 85.38, 87.50, 4730900 03/23/01, 86.69, 88.00, 85.81, 86.69, 3700800 03/26/01, 87.81, 88.19, 86.44, 86.44, 1894900 03/27/01, 87.25, 88.25, 86.94, 87.81, 2648300 03/28/01, 86.44, 87.19, 85.75, 86.63, 1781500 03/29/01, 85.81, 86.50, 85.38, 86.44, 1943900 03/30/01, 87.13, 88.69, 86.75, 87.81, 1953300 04/02/01, 87.81, 88.13, 86.13, 86.88, 2722200 04/03/01, 86.63, 87.00, 84.69, 86.00, 2683100 04/04/01, 86.00, 87.94, 86.00, 87.69, 2524200 04/05/01, 88.69, 89.88, 88.06, 89.69, 2445900 04/06/01, 88.50, 89.50, 87.81, 89.25, 2214200 04/09/01, 89.75, 91.50, 89.75, 91.50, 2227500 04/10/01, 91.88, 92.94, 91.00, 92.81, 2986000 04/11/01, 91.81, 91.81, 90.19, 90.81, 2534400 04/12/01, 90.81, 91.81, 90.13, 91.81, 1765000 04/16/01, 92.00, 93.81, 91.69, 93.81, 1847500 04/17/01, 93.63, 93.63, 92.25, 93.25, 2295800 04/18/01, 92.45, 93.95, 91.32, 93.46, 3295400 04/19/01, 92.85, 93.18, 91.69, 92.75, 2380700 04/20/01, 92.75, 93.40, 92.35, 93.25, 2174800 04/23/01, 93.90, 94.88, 93.70, 94.71, 2106500 04/24/01, 94.85, 95.00, 93.57, 94.30, 2643600 04/25/01, 94.76, 95.46, 93.77, 95.32, 2612400 04/26/01, 95.75, 97.94, 95.60, 97.86, 5369200 04/27/01, 97.86, 97.90, 96.80, 97.49, 3135600 04/30/01, 97.49, 97.80, 96.20, 96.56, 2270600 05/01/01, 95.71, 96.60, 95.38, 96.45, 2897900 05/02/01, 94.47, 96.00, 91.70, 92.00, 3502400 05/03/01, 91.75, 92.00, 90.67, 91.70, 3170100 05/04/01, 92.10, 93.60, 91.75, 93.35, 2286400 05/07/01, 93.90, 94.30, 92.67, 94.20, 1594300 05/08/01, 93.30, 94.48, 92.75, 93.80, 1884100 05/09/01, 94.38, 95.43, 94.04, 95.43, 1648600 05/10/01, 95.42, 95.90, 94.56, 95.21, 2013700 05/11/01, 95.21, 95.21, 93.60, 94.02, 1541500 05/14/01, 94.02, 95.16, 93.90, 94.40, 2248300 05/15/01, 95.35, 95.50, 94.25, 95.40, 2461700 05/16/01, 94.75, 95.86, 94.56, 95.25, 2140500 05/17/01, 95.25, 95.99, 94.58, 95.66, 1673700 05/18/01, 96.10, 97.75, 96.04, 97.57, 2249600 05/21/01, 98.00, 98.49, 96.25, 97.14, 2124100 05/22/01, 97.00, 97.01, 95.07, 95.07, 1964700 05/23/01, 95.32, 95.50, 94.06, 94.18, 1780900 05/24/01, 94.70, 94.71, 93.60, 94.30, 1431600 05/25/01, 94.95, 95.18, 94.10, 94.18, 2633700 05/29/01, 96.00, 96.79, 95.55, 95.55, 2796600 05/30/01, 95.99, 96.00, 94.95, 95.84, 2070300 05/31/01, 95.00, 96.36, 95.00, 96.05, 2451700 06/01/01, 96.50, 96.80, 95.70, 96.38, 1756400 06/04/01, 96.95, 98.06, 96.95, 98.03, 2145000 06/05/01, 97.78, 98.05, 97.32, 97.70, 2778500 06/06/01, 96.55, 96.75, 95.91, 96.16, 3137700 06/07/01, 96.15, 97.01, 95.84, 96.01, 2632000 06/08/01, 96.49, 96.49, 95.70, 96.44, 1580300 06/11/01, 97.00, 97.90, 96.75, 97.50, 2465400 06/12/01, 97.50, 98.00, 97.00, 97.59, 1964000 06/13/01, 98.00, 98.40, 97.02, 97.15, 2107200 06/14/01, 96.95, 96.95, 95.58, 95.66, 1548200 06/15/01, 95.01, 97.05, 95.01, 96.69, 2500600 06/18/01, 96.69, 96.85, 95.60, 95.70, 1850500 06/19/01, 95.71, 95.95, 94.96, 95.50, 1721500 06/20/01, 95.00, 96.30, 94.43, 94.47, 2276700 06/21/01, 94.47, 94.55, 92.35, 93.46, 3995600 06/22/01, 94.10, 94.89, 92.59, 94.74, 2756800 06/25/01, 94.95, 95.35, 94.12, 94.95, 1978800 06/26/01, 94.70, 95.35, 94.05, 94.70, 2448100 06/27/01, 93.86, 93.98, 91.30, 91.40, 2688200 06/28/01, 91.00, 91.00, 87.94, 88.74, 4234700 06/29/01, 89.48, 90.88, 88.40, 90.50, 2959500 07/02/01, 90.49, 90.49, 89.45, 90.31, 2784400 07/03/01, 90.31, 90.42, 89.87, 90.39, 1588600 07/05/01, 90.39, 92.54, 90.39, 91.32, 2971400 07/06/01, 91.95, 91.95, 90.10, 91.00, 2555500 07/09/01, 91.00, 91.00, 89.26, 90.04, 2545400 07/10/01, 90.00, 90.75, 88.75, 89.40, 2644500 07/11/01, 89.00, 89.00, 87.06, 87.67, 2465300 07/12/01, 88.00, 89.10, 87.05, 89.06, 2623000 07/13/01, 89.06, 90.25, 88.48, 89.40, 2186600 07/16/01, 89.50, 90.19, 87.19, 87.65, 1883800 07/17/01, 87.70, 88.20, 86.37, 86.85, 2411600 07/18/01, 86.05, 87.72, 85.10, 86.80, 2756400 07/19/01, 87.25, 87.60, 86.53, 87.15, 2542100 07/20/01, 87.30, 89.43, 87.30, 88.95, 3160900 07/23/01, 89.10, 89.21, 87.00, 87.64, 2057900 07/24/01, 86.90, 87.29, 84.75, 85.18, 2151600 07/25/01, 86.45, 89.25, 86.25, 89.17, 4369000 07/26/01, 89.17, 90.20, 88.45, 90.05, 2939300 07/27/01, 90.45, 91.19, 89.07, 91.10, 1647500 07/30/01, 91.40, 91.87, 90.30, 91.53, 1874200 07/31/01, 91.60, 92.46, 90.97, 91.39, 2999700 08/01/01, 91.55, 92.13, 90.72, 91.17, 2758700 08/02/01, 91.37, 91.48, 90.64, 91.05, 2314700 08/03/01, 90.80, 91.09, 89.75, 90.68, 1608200 08/06/01, 90.45, 91.05, 90.22, 90.39, 1372000 08/07/01, 90.64, 91.61, 90.64, 91.13, 2594900 08/08/01, 91.40, 91.80, 89.99, 90.01, 2112400 08/09/01, 89.95, 90.74, 89.40, 90.59, 2265800 08/10/01, 91.25, 92.44, 91.20, 91.75, 3183600 08/13/01, 91.80, 92.42, 91.55, 91.70, 2583900 08/14/01, 91.70, 92.25, 91.60, 92.24, 2414400 08/15/01, 92.45, 93.35, 92.12, 93.01, 2553800 08/16/01, 93.03, 93.20, 92.20, 93.05, 2766200 08/17/01, 92.90, 93.03, 91.75, 92.01, 2041900 08/20/01, 92.05, 92.28, 90.95, 91.34, 2416200 08/21/01, 91.97, 91.97, 90.40, 90.46, 2358300 08/22/01, 91.15, 93.15, 91.03, 91.95, 4300700 08/23/01, 91.95, 92.89, 91.85, 92.28, 1627400 08/24/01, 92.28, 93.20, 92.03, 92.80, 1478500 08/27/01, 93.10, 93.61, 92.10, 92.10, 1329400 08/28/01, 92.10, 92.10, 91.10, 91.12, 1402800 08/29/01, 91.62, 92.45, 91.60, 91.76, 2631100 08/30/01, 91.76, 92.30, 89.96, 90.47, 3070300 08/31/01, 90.60, 91.05, 90.19, 90.75, 1684900 09/04/01, 91.10, 92.28, 91.10, 91.35, 2773800 09/05/01, 91.60, 91.60, 90.80, 91.40, 2733400 09/06/01, 91.30, 92.00, 91.05, 91.75, 2900700 09/07/01, 91.76, 93.31, 91.35, 92.40, 4775300 09/10/01, 92.35, 92.40, 91.55, 91.70, 3042200 09/17/01, 92.50, 92.50, 90.21, 90.22, 5060800 09/18/01, 90.10, 90.20, 87.62, 87.76, 4125100 09/19/01, 87.76, 87.77, 82.90, 84.90, 4541400 09/20/01, 84.25, 84.90, 83.21, 83.70, 3555500 09/21/01, 83.70, 84.28, 81.00, 84.01, 4681500 09/24/01, 84.01, 84.55, 80.57, 81.10, 4650200 09/25/01, 81.00, 81.08, 79.01, 79.70, 4895300 09/26/01, 80.10, 80.49, 78.60, 78.77, 4802400 09/27/01, 79.15, 83.50, 78.76, 83.50, 5728000 09/28/01, 83.25, 84.75, 82.65, 84.75, 4060800 10/01/01, 83.85, 83.86, 82.08, 83.70, 3165300 10/02/01, 82.60, 85.65, 82.25, 85.50, 3607100 10/03/01, 85.51, 85.76, 84.00, 85.41, 3456700 10/04/01, 85.42, 88.00, 85.42, 87.11, 3137600 10/05/01, 87.80, 88.77, 86.85, 88.44, 3618900 10/08/01, 88.45, 90.00, 87.77, 88.95, 2731000 10/09/01, 89.75, 91.50, 88.25, 90.89, 5557300 10/31/01, 88.80, 89.99, 88.06, 88.55, 3844500 11/01/01, 88.55, 90.00, 88.07, 89.86, 2705200 11/02/01, 89.15, 89.16, 87.45, 87.45, 2664600 11/05/01, 87.95, 88.35, 87.10, 87.11, 2643600 11/06/01, 86.70, 87.11, 85.86, 86.80, 3496400 11/07/01, 86.80, 87.53, 85.90, 87.28, 3229800 11/08/01, 87.75, 88.10, 86.95, 87.59, 3270800 11/09/01, 88.75, 89.70, 88.45, 89.49, 2780800 11/12/01, 88.90, 89.60, 87.87, 89.23, 2283000 11/13/01, 89.65, 90.22, 87.65, 90.17, 3398000 11/14/01, 88.45, 89.00, 86.30, 86.62, 4075700 11/15/01, 84.75, 84.76, 82.50, 83.80, 6083200 11/16/01, 83.80, 84.15, 82.70, 83.45, 5438800 11/19/01, 83.45, 83.60, 82.00, 82.91, 3828800 11/20/01, 84.50, 86.85, 83.09, 86.53, 4160400 11/21/01, 87.50, 87.73, 85.45, 86.08, 3076700 11/23/01, 84.60, 86.85, 84.25, 86.58, 1390800 11/26/01, 85.15, 85.60, 84.10, 85.20, 2617300 11/27/01, 84.70, 86.00, 84.35, 85.62, 2828800 01/17/02, 87.94, 88.12, 87.00, 87.40, 1692400 01/18/02, 87.20, 87.75, 86.80, 86.80, 2091800 01/22/02, 87.40, 87.64, 86.11, 86.73, 1954900 01/23/02, 87.13, 88.56, 87.11, 87.75, 2541000 01/24/02, 87.80, 88.57, 87.77, 88.10, 1947200 01/25/02, 88.50, 89.02, 88.25, 88.56, 1811200 01/28/02, 89.18, 89.18, 88.48, 88.87, 2376200 01/29/02, 87.75, 87.76, 84.65, 85.17, 6141900 01/30/02, 82.50, 83.33, 81.10, 83.10, 7176600 01/31/02, 83.00, 83.99, 82.96, 83.80, 3461500 02/01/02, 83.40, 85.60, 83.40, 85.37, 3135800 02/04/02, 84.85, 85.24, 83.80, 83.92, 2074600 02/05/02, 83.05, 83.80, 82.11, 82.36, 3302200 02/06/02, 82.49, 83.55, 82.30, 83.20, 2683200 02/07/02, 82.60, 82.96, 81.75, 81.75, 3221900 02/08/02, 81.90, 82.20, 81.37, 81.85, 2432900 02/11/02, 81.05, 83.25, 80.80, 82.95, 2476100 02/12/02, 82.82, 83.21, 82.30, 82.39, 2614300 02/13/02, 82.25, 82.70, 81.55, 82.45, 2477900 02/14/02, 82.50, 83.24, 82.09, 82.50, 3067900 02/15/02, 82.80, 83.15, 82.15, 82.35, 2573400 02/19/02, 81.90, 82.30, 81.11, 81.65, 2165700 02/20/02, 81.49, 81.75, 80.80, 81.75, 2351900 02/21/02, 82.10, 83.40, 82.00, 82.11, 2545300 02/22/02, 82.20, 83.75, 82.15, 83.70, 3222300 02/25/02, 83.50, 84.74, 83.01, 83.90, 3007100 02/26/02, 84.40, 84.75, 83.76, 84.18, 2050100 02/27/02, 83.93, 85.10, 83.90, 85.00, 2699700 02/28/02, 85.00, 85.40, 84.28, 84.44, 2618300 03/01/02, 84.44, 85.50, 84.20, 85.50, 2841800 03/04/02, 85.52, 86.24, 84.91, 86.18, 2311200 03/05/02, 86.18, 86.81, 85.50, 86.25, 1938400 03/06/02, 86.18, 88.04, 85.70, 87.90, 2731900 03/07/02, 88.25, 88.85, 87.25, 88.63, 3140000 03/08/02, 88.98, 88.98, 87.51, 87.65, 3781400 03/11/02, 88.70, 89.70, 88.40, 89.10, 2801700 03/12/02, 89.10, 89.79, 88.90, 89.62, 2980700 03/13/02, 89.85, 90.00, 89.16, 89.42, 3147000 03/14/02, 89.42, 89.80, 89.24, 89.50, 2281800 03/15/02, 89.64, 90.40, 89.55, 89.80, 3344700 03/18/02, 90.19, 90.67, 89.70, 90.36, 2192400 03/19/02, 90.79, 91.60, 90.66, 90.70, 2275000 03/20/02, 89.86, 90.79, 89.70, 89.80, 2132700 03/21/02, 89.85, 90.85, 89.50, 90.38, 2119100 03/22/02, 90.00, 91.00, 89.00, 89.11, 2012200 03/25/02, 89.11, 89.49, 88.40, 88.40, 1663000 03/26/02, 88.90, 89.53, 88.65, 89.00, 2049200 03/27/02, 89.65, 90.94, 89.58, 90.50, 2397900 03/28/02, 90.25, 91.19, 90.00, 90.27, 2067700 04/01/02, 89.97, 90.69, 89.70, 89.70, 1935800 04/02/02, 89.71, 91.04, 89.71, 90.86, 2228600 04/03/02, 90.37, 90.40, 89.47, 90.00, 2910400 04/04/02, 89.90, 89.98, 87.29, 87.79, 2425900 04/05/02, 87.90, 87.99, 86.75, 87.14, 2187600 04/08/02, 87.84, 88.95, 87.41, 88.40, 2676100 04/09/02, 88.20, 88.40, 86.76, 87.29, 2003600 04/10/02, 86.95, 88.06, 86.90, 87.60, 1980300 04/11/02, 87.60, 88.05, 86.45, 86.45, 1945500 04/12/02, 85.55, 85.70, 83.55, 84.10, 4004400 04/15/02, 85.40, 86.20, 85.24, 85.30, 2470900 04/16/02, 85.95, 87.15, 85.72, 86.60, 1993100 04/17/02, 87.20, 87.85, 86.13, 86.96, 1883000 04/18/02, 87.80, 87.98, 86.24, 87.50, 1931700 04/19/02, 86.75, 88.00, 86.50, 88.00, 2242600 04/22/02, 87.65, 88.13, 86.12, 86.65, 1956600 04/23/02, 85.50, 86.98, 85.16, 86.98, 2686000 04/24/02, 85.65, 86.20, 84.97, 85.00, 2173800 04/25/02, 85.70, 86.75, 85.30, 85.90, 2681100 04/26/02, 85.91, 86.35, 84.00, 84.60, 3773300 04/29/02, 85.02, 86.82, 84.70, 85.86, 2821900 04/30/02, 87.10, 87.63, 86.69, 86.71, 1995500 05/01/02, 86.72, 88.20, 86.45, 87.99, 2646900 05/02/02, 88.00, 88.87, 87.12, 88.87, 2496400 05/03/02, 89.20, 90.10, 89.04, 89.51, 3176000 05/06/02, 88.90, 88.90, 86.95, 87.00, 2417300 05/07/02, 87.30, 88.40, 86.89, 87.67, 1926000 05/08/02, 88.20, 89.05, 86.84, 89.05, 3570900 05/09/02, 88.25, 88.80, 87.75, 88.27, 2689600 05/10/02, 88.87, 88.90, 87.77, 87.95, 2392500 05/13/02, 87.25, 90.49, 87.08, 90.10, 2514200 05/14/02, 90.40, 90.50, 89.69, 89.90, 2813300 05/15/02, 88.25, 89.05, 88.05, 88.05, 2652600 05/16/02, 88.20, 89.47, 88.20, 89.00, 2169000 05/17/02, 88.50, 89.39, 88.29, 89.15, 1953800 05/20/02, 88.55, 89.25, 88.05, 88.75, 2312200 05/21/02, 88.75, 90.00, 87.83, 87.83, 2750200 05/22/02, 87.85, 89.15, 87.35, 89.02, 2204500 05/23/02, 89.02, 89.85, 88.11, 89.60, 1869100 05/24/02, 89.61, 89.85, 88.23, 89.10, 1608700 05/28/02, 89.15, 89.18, 87.90, 88.08, 1750700 05/29/02, 88.00, 88.40, 87.42, 87.90, 1970000 05/30/02, 87.13, 88.00, 86.50, 86.80, 2237200 05/31/02, 87.10, 89.20, 87.10, 87.25, 2343800 06/03/02, 87.95, 87.95, 86.51, 86.52, 2097500 06/04/02, 86.52, 87.30, 85.92, 86.80, 1928700 06/05/02, 86.80, 87.15, 85.70, 87.15, 2646200 06/06/02, 87.85, 88.19, 85.58, 85.96, 2393000 06/07/02, 85.97, 87.40, 85.86, 87.25, 2430500 06/10/02, 87.10, 87.23, 85.85, 86.35, 2225600 06/11/02, 86.90, 87.06, 85.97, 86.40, 1895500 06/12/02, 86.75, 87.35, 86.04, 86.75, 2591800 06/13/02, 86.75, 88.15, 86.31, 86.90, 1917100 06/14/02, 86.75, 87.00, 85.55, 86.77, 2496500 06/17/02, 87.50, 88.75, 86.75, 88.70, 2404400 06/18/02, 88.15, 88.70, 87.85, 88.43, 2090900 06/19/02, 88.20, 88.65, 86.60, 86.60, 3005100 06/20/02, 87.70, 88.55, 87.30, 87.33, 2890200 06/21/02, 86.25, 87.97, 86.25, 87.65, 3505100 06/24/02, 88.15, 88.25, 86.80, 87.23, 2908500 06/25/02, 88.45, 88.50, 85.80, 86.00, 2903200 06/26/02, 85.50, 86.75, 85.00, 86.25, 3503100 06/27/02, 86.25, 87.77, 86.05, 87.63, 2313700 06/28/02, 88.00, 88.75, 87.60, 88.50, 3070000 07/01/02, 88.50, 88.77, 87.76, 88.60, 2861200 07/02/02, 88.60, 88.93, 87.20, 87.80, 2636700 07/03/02, 87.75, 88.29, 86.15, 86.70, 2636900 07/05/02, 87.60, 87.90, 86.50, 87.90, 1787300 07/08/02, 87.60, 88.10, 86.77, 88.08, 2169400 07/09/02, 87.85, 87.94, 86.35, 86.95, 1998000 07/10/02, 87.40, 87.43, 84.25, 84.87, 3575300 07/11/02, 84.88, 85.45, 82.50, 82.65, 4582300 07/12/02, 83.00, 83.35, 81.69, 82.80, 4035400 07/15/02, 82.15, 82.30, 77.11, 80.75, 5197200 07/16/02, 79.75, 80.89, 78.21, 79.38, 4291400 07/17/02, 80.55, 81.70, 79.75, 80.30, 3531800 07/18/02, 80.50, 81.10, 78.53, 78.70, 2985400 07/19/02, 78.10, 78.46, 73.00, 74.50, 6139200 07/22/02, 73.70, 74.90, 69.00, 69.52, 6410900 07/23/02, 69.75, 70.61, 66.77, 66.96, 6973700 07/24/02, 66.95, 70.95, 65.64, 70.60, 7776300 07/25/02, 69.65, 70.55, 68.35, 69.70, 4960800 07/26/02, 69.95, 70.84, 68.84, 70.81, 3118300 07/29/02, 72.00, 74.44, 71.51, 74.38, 3771800 07/30/02, 73.00, 73.75, 71.53, 73.00, 5657700 07/31/02, 72.50, 75.00, 71.80, 75.00, 6598000 08/01/02, 73.75, 74.10, 69.95, 70.55, 5021500 08/02/02, 71.00, 71.90, 69.87, 70.80, 3690800 08/05/02, 70.80, 71.85, 67.60, 68.06, 3219000 08/06/02, 69.10, 71.75, 68.86, 70.57, 3295600 08/07/02, 71.45, 72.40, 70.15, 71.95, 2402400 08/08/02, 72.80, 74.69, 72.42, 74.56, 3014000 08/09/02, 74.00, 75.90, 72.95, 75.55, 2561600 08/12/02, 74.75, 75.58, 73.71, 75.05, 2115600 08/13/02, 75.04, 76.55, 74.38, 75.30, 2862900 08/14/02, 75.95, 77.55, 75.01, 77.40, 3267200 08/15/02, 77.25, 78.55, 77.00, 77.85, 3023700 08/16/02, 76.90, 77.35, 76.45, 76.92, 2280400 08/19/02, 76.42, 77.50, 75.96, 76.87, 2735700 08/20/02, 75.95, 76.54, 74.03, 75.35, 3668700 08/21/02, 75.60, 77.17, 74.85, 76.85, 3160600 08/22/02, 77.10, 79.01, 76.77, 78.72, 2361500 08/23/02, 78.03, 78.93, 77.46, 78.43, 2199100 08/26/02, 78.05, 79.45, 77.50, 79.07, 2527300 08/27/02, 79.32, 80.00, 77.95, 78.10, 2526800 08/28/02, 77.25, 77.45, 76.11, 77.00, 3108900 08/29/02, 76.25, 76.75, 75.27, 76.07, 2745100 08/30/02, 75.30, 77.46, 75.30, 76.63, 2040100 09/03/02, 75.25, 75.29, 72.15, 72.40, 3969900 09/04/02, 73.00, 73.66, 70.20, 73.48, 3842900 09/05/02, 72.78, 73.45, 71.92, 73.19, 2502000 09/06/02, 74.25, 75.25, 73.59, 74.70, 2231600 09/09/02, 74.60, 74.68, 73.59, 74.00, 2440700 09/10/02, 74.25, 75.50, 74.20, 75.37, 2397500 09/11/02, 76.50, 76.50, 74.10, 74.38, 1946900 09/12/02, 74.20, 74.44, 72.80, 73.12, 3021100 09/13/02, 72.00, 73.39, 71.76, 73.19, 2198900 09/16/02, 73.00, 74.11, 72.60, 74.00, 2048600 09/17/02, 73.75, 73.75, 70.90, 71.37, 3224100 09/18/02, 71.36, 72.29, 70.30, 71.24, 2200000 09/19/02, 70.70, 71.65, 69.82, 69.93, 2040000 09/20/02, 70.70, 71.00, 70.01, 70.55, 3904200 09/23/02, 70.05, 70.80, 68.98, 69.69, 2546100 09/24/02, 69.35, 69.66, 68.52, 68.70, 2947300 09/25/02, 68.71, 70.30, 68.30, 70.17, 2813700 09/26/02, 71.15, 73.25, 71.11, 73.20, 3062900 09/27/02, 72.81, 73.57, 70.46, 70.97, 2686100 09/30/02, 70.97, 70.97, 68.20, 69.25, 4350300 10/01/02, 69.85, 72.63, 69.65, 72.11, 3625400