"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 43.6250, 43.8125, 42.5625, 42.8750, 1345600 01/04/00, 42.5000, 43.0000, 42.4375, 42.8125, 1685300 01/05/00, 42.9375, 44.4375, 42.4375, 43.8125, 2151600 01/06/00, 44.6250, 46.8750, 44.4375, 46.0625, 3040700 01/07/00, 46.0625, 47.4375, 45.6875, 46.0000, 2056500 01/10/00, 46.0000, 47.4375, 45.6875, 46.9375, 1578300 01/11/00, 46.4375, 47.3750, 46.3750, 46.9375, 1588200 01/12/00, 46.5000, 46.5625, 45.8125, 46.0625, 1506900 01/13/00, 46.3125, 47.0625, 45.8125, 46.2500, 1001400 01/14/00, 46.9375, 48.3125, 46.7500, 48.1250, 1494700 01/18/00, 47.6875, 47.6875, 45.4375, 47.1250, 1520200 01/19/00, 47.0000, 47.8125, 45.3750, 46.3750, 1002000 01/20/00, 46.6250, 46.7500, 45.1250, 45.5625, 1082300 01/21/00, 45.5625, 45.5625, 43.8125, 44.1875, 1329800 01/24/00, 44.2500, 44.8750, 43.8125, 44.8750, 826700 01/25/00, 44.8750, 45.3125, 42.8750, 44.5000, 1540200 01/26/00, 44.6250, 46.0625, 44.5625, 45.6250, 1232600 01/27/00, 45.7500, 46.0000, 45.2500, 45.8125, 733400 01/28/00, 45.3750, 45.4375, 44.0000, 44.7500, 1303000 01/31/00, 44.6250, 44.6250, 43.5000, 43.6875, 902300 02/01/00, 43.6250, 43.6250, 42.3125, 42.7500, 1569900 02/02/00, 43.7500, 44.5000, 42.5625, 42.6250, 1584300 02/03/00, 42.6875, 43.0000, 40.3750, 41.2500, 2030000 02/04/00, 40.5000, 41.1250, 39.8125, 40.8750, 1476800 02/07/00, 40.8750, 41.5625, 40.0625, 41.3125, 1008600 02/08/00, 41.7500, 41.8125, 36.2500, 40.0625, 5148000 02/09/00, 40.1875, 41.0000, 39.6250, 40.0000, 2049300 02/10/00, 40.0000, 40.1875, 37.1250, 37.5000, 1200900 02/11/00, 37.8750, 37.8750, 35.9375, 36.1875, 1504500 02/14/00, 36.3125, 39.1250, 35.6875, 39.0000, 1558900 02/15/00, 40.0000, 41.1250, 39.6250, 40.4375, 1310800 02/16/00, 40.6875, 41.6250, 39.0000, 39.3125, 1368400 02/17/00, 40.0000, 40.6250, 39.5000, 39.8125, 1014000 02/18/00, 39.5625, 40.3750, 37.9375, 38.5000, 587100 02/22/00, 38.2500, 40.5000, 38.0000, 40.0000, 943200 02/23/00, 39.5000, 39.8750, 38.2500, 38.5000, 654200 02/24/00, 38.2500, 38.3125, 36.1875, 37.0000, 734600 02/25/00, 36.7500, 39.0625, 36.5000, 36.9375, 1123200 02/28/00, 36.6875, 37.4375, 36.5625, 36.9375, 911300 02/29/00, 37.0000, 37.0625, 35.5625, 35.7500, 2050700 03/01/00, 35.8750, 37.2500, 34.8125, 37.0000, 1856300 03/02/00, 35.0000, 35.0625, 34.0000, 34.5625, 1790600 03/03/00, 34.4375, 35.5000, 33.9375, 34.8750, 2265400 03/06/00, 34.8125, 35.8125, 34.0625, 34.1875, 1241700 03/07/00, 34.1875, 34.1875, 30.3125, 30.3750, 3196500 03/08/00, 31.0000, 35.2500, 31.0000, 35.2500, 2891100 03/09/00, 35.5000, 35.6875, 34.8750, 35.6875, 1917700 03/10/00, 35.9375, 36.4375, 35.0625, 35.5000, 660200 03/13/00, 35.5625, 35.6875, 34.3125, 35.3125, 762900 03/14/00, 35.9375, 36.1250, 34.5000, 34.5625, 1073700 03/15/00, 34.5625, 40.0000, 34.1250, 37.5000, 2381600 03/16/00, 38.0000, 41.5000, 38.0000, 39.5000, 1897600 03/17/00, 39.5000, 39.8750, 37.8750, 38.1875, 1376700 03/20/00, 38.1875, 39.1250, 37.8125, 38.3125, 389200 03/21/00, 37.2500, 40.0000, 37.2500, 38.5625, 911600 03/22/00, 38.5000, 38.7500, 37.3750, 38.1875, 693700 03/23/00, 38.0625, 39.5000, 37.6250, 38.8125, 789400 03/24/00, 38.8125, 39.0000, 37.5000, 38.3750, 914100 03/27/00, 37.6250, 38.3750, 37.5625, 37.6250, 584700 03/28/00, 37.1250, 38.0625, 36.3750, 36.8750, 861200 03/29/00, 36.3750, 37.8750, 36.1250, 37.2500, 783300 03/30/00, 37.3125, 39.8750, 36.5000, 39.0625, 1075700 03/31/00, 39.0000, 39.0000, 38.0000, 38.0000, 1076900 04/03/00, 38.0000, 39.0625, 36.6875, 38.8750, 1760000 04/04/00, 39.1250, 42.2500, 38.1250, 40.1875, 2095900 04/05/00, 39.5000, 42.0000, 39.5000, 40.3125, 1908700 04/06/00, 40.3125, 42.0000, 39.8125, 40.0000, 1093500 04/07/00, 40.1250, 40.1250, 38.6250, 39.0000, 565300 04/10/00, 39.2500, 40.8125, 39.1250, 39.2500, 778700 04/11/00, 40.6250, 41.8750, 40.1875, 40.3125, 882100 04/12/00, 40.9375, 42.8750, 40.8750, 42.4375, 1164800 04/13/00, 43.0000, 44.6250, 41.0000, 41.5000, 1573900 04/14/00, 41.0000, 41.0000, 39.7500, 40.2500, 1025300 04/17/00, 39.7500, 40.7500, 38.6250, 39.2500, 846400 04/18/00, 39.7500, 40.0000, 38.0625, 39.8750, 809400 04/19/00, 39.6250, 39.9375, 37.8750, 38.5625, 574100 04/20/00, 38.0000, 39.1250, 37.9375, 38.8750, 577500 04/24/00, 37.8750, 39.3750, 37.8750, 38.8125, 719100 04/25/00, 38.9375, 41.2500, 38.6250, 40.9375, 943500 04/26/00, 40.8750, 40.8750, 40.0625, 40.1250, 454100 04/27/00, 40.0000, 41.3125, 39.8750, 40.8750, 872900 04/28/00, 40.3750, 40.8750, 39.9375, 40.3750, 725800 05/01/00, 39.5000, 40.4375, 39.2500, 40.4375, 913700 05/02/00, 40.8750, 42.0000, 40.4375, 40.6875, 901800 05/03/00, 40.7500, 40.8750, 39.9375, 40.5625, 609800 05/04/00, 40.2500, 40.2500, 39.5000, 39.9375, 1021900 05/05/00, 39.7500, 39.7500, 38.8750, 39.3750, 893200 05/08/00, 40.1250, 40.9375, 40.1250, 40.2500, 734900 05/09/00, 40.3750, 41.6250, 40.0000, 40.0625, 832000 05/10/00, 40.0000, 41.7500, 39.9375, 41.7500, 907000 05/11/00, 42.7500, 42.8750, 40.8125, 41.5000, 2980100 05/12/00, 42.5625, 44.3750, 42.3750, 44.0625, 2394900 05/15/00, 44.3125, 45.5000, 44.3125, 44.9375, 1364900 05/16/00, 47.6250, 48.2500, 46.3750, 46.5625, 3793500 05/17/00, 46.1250, 47.1875, 45.6250, 46.5625, 2466400 05/18/00, 47.0000, 47.5625, 45.9375, 46.3125, 2011900 05/19/00, 45.1250, 47.3125, 45.1250, 46.8125, 1212100 05/22/00, 46.8750, 49.6250, 46.5000, 49.5625, 2805500 05/23/00, 49.0000, 49.2500, 46.3125, 47.3125, 2837800 05/24/00, 47.3125, 47.4375, 46.5625, 47.1250, 1482800 05/25/00, 47.2500, 48.5000, 47.2500, 47.9375, 1391200 05/26/00, 45.5000, 46.8750, 43.8750, 44.6875, 2082200 05/30/00, 44.7500, 45.8125, 44.7500, 45.2500, 1247100 05/31/00, 43.6250, 43.7500, 41.5000, 41.5625, 2066700 06/01/00, 42.3750, 43.2500, 41.7500, 42.8750, 1464400 06/02/00, 42.3750, 42.8750, 42.0000, 42.0000, 1156900 06/05/00, 42.3750, 42.3750, 41.7500, 41.9375, 648400 06/06/00, 42.6250, 43.8125, 42.5625, 43.8125, 1427700 06/07/00, 43.8125, 43.9375, 42.6875, 43.0625, 798100 06/08/00, 43.3750, 43.5000, 42.0625, 42.2500, 831200 06/09/00, 42.3750, 42.6250, 41.0000, 41.5000, 457900 06/12/00, 41.6250, 42.1250, 41.3125, 41.7500, 556500 06/13/00, 41.1875, 41.1875, 40.0625, 40.3125, 992900 06/14/00, 40.3750, 43.3750, 40.1875, 42.9375, 1589300 06/15/00, 43.8750, 43.8750, 41.9375, 42.1250, 1254500 06/16/00, 42.1250, 42.1250, 40.8125, 41.3750, 1190700 06/19/00, 41.1250, 41.1250, 39.0625, 40.1875, 1443300 06/20/00, 40.1250, 40.1875, 38.6875, 39.1875, 1308300 06/21/00, 38.6250, 39.3750, 37.8750, 39.2500, 1361200 06/22/00, 39.1250, 39.3750, 36.9375, 37.0625, 1591800 06/23/00, 37.6250, 37.8750, 37.2500, 37.6875, 1040000 06/26/00, 38.1250, 38.2500, 37.3750, 37.5000, 884500 06/27/00, 37.7500, 39.1250, 37.3750, 39.1250, 1769900 06/28/00, 38.8750, 39.7500, 37.8750, 38.7500, 1801600 06/29/00, 38.3750, 38.3750, 36.5000, 36.8750, 1782600 06/30/00, 37.3125, 38.1250, 36.3125, 37.0000, 1531100 07/03/00, 37.0625, 38.5625, 36.8125, 38.5000, 1009700 07/05/00, 38.0000, 39.3750, 37.5625, 39.1250, 1000400 07/06/00, 39.0000, 39.5625, 38.0000, 38.6875, 813200 07/07/00, 39.0000, 39.3750, 38.3750, 39.0625, 781200 07/10/00, 38.9375, 39.2500, 38.2500, 38.6250, 783500 07/11/00, 37.7500, 39.2500, 37.6875, 38.5625, 1091900 07/12/00, 38.5000, 38.9375, 37.8750, 38.6250, 602100 07/13/00, 39.0000, 40.5000, 38.9375, 39.8750, 1001000 07/14/00, 39.6250, 39.9375, 39.0625, 39.6250, 625500 07/17/00, 39.5000, 40.9375, 39.4375, 40.9375, 792800 07/18/00, 41.1250, 41.3750, 40.3125, 40.3750, 1142100 07/19/00, 40.2500, 40.4375, 37.6250, 38.9375, 1560600 07/20/00, 38.9375, 40.1250, 38.7500, 39.6250, 601100 07/21/00, 39.8750, 40.3125, 39.6875, 39.8750, 677200 07/24/00, 39.8750, 39.8750, 39.0000, 39.2500, 448500 07/25/00, 39.3125, 39.3125, 38.6250, 38.7500, 352100 07/26/00, 37.8750, 37.9375, 37.4375, 37.5625, 551800 07/27/00, 37.6250, 38.8125, 37.6250, 38.4375, 542900 07/28/00, 38.1875, 38.4375, 37.7500, 37.8750, 396300 07/31/00, 37.8125, 38.6875, 37.8125, 38.5625, 546200 08/01/00, 38.6875, 38.9375, 38.3750, 38.5625, 711000 08/02/00, 38.5625, 38.8750, 37.5625, 37.6875, 1025100 08/03/00, 37.7500, 37.7500, 36.8125, 37.1250, 765100 08/04/00, 37.1250, 37.1875, 35.7500, 36.0625, 1328500 08/07/00, 35.5000, 37.6250, 34.7500, 37.5000, 1994700 08/08/00, 37.4375, 38.7500, 36.1875, 37.3750, 1482600 08/09/00, 37.1250, 37.2500, 36.2500, 36.5625, 1239900 08/10/00, 36.3125, 37.0000, 35.8125, 36.3125, 610500 08/11/00, 36.8750, 37.6250, 36.5625, 37.0000, 914600 08/14/00, 38.0000, 38.1875, 36.2500, 37.0000, 1131800 08/15/00, 36.8750, 37.0000, 32.5000, 33.2500, 6663100 08/16/00, 33.5000, 34.1250, 33.5000, 33.8750, 3852300 08/17/00, 33.8750, 34.0000, 32.7500, 33.0000, 1222000 08/18/00, 33.0000, 33.3750, 32.6250, 32.9375, 850900 08/21/00, 33.0000, 33.2500, 32.7500, 33.1250, 923100 08/22/00, 33.1250, 33.6250, 33.0000, 33.5000, 489100 08/23/00, 33.5000, 33.5000, 32.1250, 32.6250, 1125800 08/24/00, 32.7500, 33.3750, 32.5625, 33.0625, 1012100 08/25/00, 33.0625, 33.8750, 33.0000, 33.8750, 826100 08/28/00, 33.8750, 34.1875, 33.7500, 34.0000, 1319800 08/29/00, 33.8125, 34.4375, 33.8125, 34.4375, 1222000 08/30/00, 34.4375, 34.4375, 32.1250, 32.3750, 1681300 08/31/00, 32.3750, 33.5000, 32.3125, 32.9375, 1569700 09/01/00, 33.1250, 33.6250, 32.6875, 33.5000, 895900 09/05/00, 33.0000, 34.1250, 32.6250, 34.0625, 1171300 09/06/00, 34.1875, 34.5000, 33.8750, 34.0000, 985000 09/07/00, 34.1250, 34.1250, 33.0625, 33.8750, 953900 09/08/00, 33.3750, 33.6250, 32.8750, 33.0000, 924300 09/11/00, 33.0000, 34.1875, 33.0000, 34.1250, 1227900 09/12/00, 33.9375, 33.9375, 32.9375, 33.2500, 869700 09/13/00, 33.4375, 34.3750, 33.4375, 34.3750, 868200 09/14/00, 34.3750, 34.8125, 34.0625, 34.1875, 696400 09/15/00, 33.5000, 33.6250, 32.5625, 33.0625, 918100 09/18/00, 33.0000, 33.0000, 31.8750, 32.7500, 922800 09/19/00, 32.2500, 32.3125, 31.5625, 32.2500, 763100 09/20/00, 32.0000, 32.0000, 31.3750, 31.4375, 1009500 09/21/00, 31.4375, 31.5000, 30.1875, 31.0625, 1096800 09/22/00, 31.1250, 32.0000, 30.7500, 31.4375, 1023400 09/25/00, 31.3750, 32.0000, 30.8125, 32.0000, 876500 09/26/00, 31.9375, 32.4375, 31.7500, 31.8750, 894200 09/27/00, 32.0000, 32.0625, 31.5625, 31.6250, 996100 09/28/00, 31.8750, 33.6250, 31.5625, 33.6250, 1079000 09/29/00, 33.3750, 34.1250, 32.5000, 33.2500, 801200 10/02/00, 32.4375, 32.9375, 31.8750, 32.3125, 1333400 10/03/00, 32.5000, 35.0000, 32.3750, 34.2500, 989400 10/04/00, 34.0625, 35.6875, 34.0625, 35.0000, 832100 10/05/00, 34.4375, 35.8750, 34.4375, 34.5000, 1069100 10/06/00, 34.7500, 35.9375, 34.2500, 34.7500, 795300 10/09/00, 34.6875, 35.5000, 34.6875, 35.3750, 943900 10/10/00, 35.0000, 35.0000, 33.7500, 34.0625, 1142500 10/11/00, 33.2500, 35.0000, 33.2500, 34.0000, 774800 10/12/00, 34.0000, 34.0000, 32.5000, 32.8125, 729800 10/13/00, 32.5625, 32.8125, 32.0000, 32.4375, 656100 10/16/00, 32.4375, 33.3125, 32.2500, 33.1875, 654300 10/17/00, 33.1250, 33.5625, 31.8125, 32.0625, 675000 10/18/00, 32.0625, 32.8750, 31.6250, 32.3125, 444400 10/19/00, 32.0625, 33.0625, 31.9375, 32.6250, 450500 10/20/00, 32.6250, 33.3125, 32.1875, 32.4375, 875600 10/23/00, 32.5625, 33.3125, 32.5000, 33.0625, 486000 10/24/00, 33.0000, 34.3125, 33.0000, 34.2500, 996300 10/25/00, 34.5000, 34.6250, 33.3125, 33.4375, 891200 10/26/00, 33.4375, 34.4375, 33.0000, 33.6250, 809000 10/27/00, 33.8750, 34.6250, 33.5625, 34.5000, 679600 10/30/00, 34.6250, 36.8125, 34.6250, 36.6250, 1451400 10/31/00, 36.7500, 37.1875, 35.7500, 36.8125, 1020100 11/01/00, 36.8750, 37.7500, 36.7500, 37.0000, 799800 11/02/00, 37.1875, 37.5000, 36.8125, 37.2500, 641900 11/03/00, 37.0000, 37.4375, 36.8125, 37.3125, 511800 11/06/00, 36.9375, 38.0625, 36.8750, 37.8125, 945100 11/07/00, 37.3750, 37.4375, 36.5000, 36.9375, 1605300 11/08/00, 36.6875, 38.1250, 36.1875, 37.3125, 668500 11/09/00, 36.7500, 37.3750, 36.2500, 37.1875, 384800 11/10/00, 36.7500, 37.5000, 36.1250, 36.3750, 349300 11/13/00, 36.4375, 36.7500, 35.9375, 36.4375, 499200 11/14/00, 37.3750, 37.6250, 36.5000, 36.6875, 847600 11/15/00, 36.6875, 37.1250, 36.3750, 36.6875, 837100 11/16/00, 36.4375, 36.4375, 35.3125, 35.6875, 805700 11/17/00, 35.8750, 36.8125, 35.8750, 36.0000, 751600 11/20/00, 35.3750, 36.1250, 35.3125, 35.9375, 500300 11/21/00, 36.3750, 39.0000, 36.3125, 39.0000, 1781400 11/22/00, 38.7500, 39.6875, 38.0000, 39.3125, 1187900 11/24/00, 39.2500, 39.7500, 38.8750, 39.6250, 350300 11/27/00, 39.5000, 39.8750, 39.1875, 39.1875, 947600 11/28/00, 39.1875, 39.8750, 37.9375, 38.3750, 845700 11/29/00, 38.0000, 39.0000, 37.9375, 38.8750, 1423100 11/30/00, 40.2500, 41.1250, 39.9375, 40.6875, 1758100 12/01/00, 40.6875, 42.2500, 40.5000, 41.9375, 1071100 12/04/00, 41.2500, 44.5625, 41.2500, 44.4375, 1757000 12/05/00, 44.0000, 44.7500, 42.6250, 42.9375, 1789700 12/06/00, 43.0000, 44.1875, 42.7500, 42.8750, 989700 12/07/00, 42.7500, 43.5000, 41.4375, 41.9375, 800600 12/08/00, 41.8125, 42.2500, 41.3750, 41.5625, 631100 12/11/00, 41.6250, 42.0625, 40.8125, 41.6875, 695900 12/12/00, 42.3125, 43.4375, 42.3125, 42.5000, 1128200 12/13/00, 42.5625, 43.1250, 41.0000, 41.1250, 1166300 12/14/00, 40.5000, 40.8750, 39.5000, 40.7500, 828300 12/15/00, 40.0000, 41.4375, 40.0000, 41.1250, 1222500 12/18/00, 41.6250, 43.5000, 41.1250, 42.8750, 1103400 12/19/00, 42.6250, 44.4375, 42.5000, 43.0000, 1293500 12/20/00, 42.5000, 43.0000, 42.2500, 42.8125, 894700 12/21/00, 42.3750, 43.3750, 42.3750, 43.2500, 989300 12/22/00, 43.2500, 45.1875, 43.0000, 45.1250, 843900 12/26/00, 45.1250, 46.3750, 44.8750, 46.1250, 986100 12/27/00, 45.9375, 46.6875, 45.0000, 46.5625, 633900 12/28/00, 46.7500, 46.8125, 45.1250, 46.6250, 599200 12/29/00, 46.3750, 47.1250, 45.6875, 45.8125, 516700 01/02/01, 45.5000, 45.7500, 44.3750, 44.8125, 778400 01/03/01, 44.1875, 44.3125, 43.3125, 44.3125, 1203200 01/04/01, 44.7500, 46.1250, 44.5625, 45.6250, 1588800 01/05/01, 45.8750, 45.8750, 43.3750, 44.1875, 1052500 01/08/01, 43.8750, 44.2500, 43.3125, 43.9375, 604700 01/09/01, 44.3750, 44.5000, 43.3750, 44.1250, 571800 01/10/01, 43.2500, 44.2500, 42.0625, 43.6875, 1048700 01/11/01, 44.2500, 44.2500, 42.1250, 43.0625, 1088800 01/12/01, 43.0625, 43.0625, 39.9375, 40.8750, 1708000 01/16/01, 40.7500, 42.1250, 40.0625, 42.0000, 1232000 01/17/01, 41.7500, 41.8750, 40.4375, 41.2500, 1113800 01/18/01, 39.8750, 40.8750, 39.1875, 40.4375, 1169900 01/19/01, 40.5000, 40.6250, 39.3750, 40.1250, 809200 01/22/01, 39.6250, 40.4375, 38.3750, 40.0000, 2136300 01/23/01, 40.0625, 42.0625, 40.0625, 41.6250, 1317700 01/24/01, 41.6250, 42.3125, 41.3125, 41.8125, 819800 01/25/01, 42.0000, 42.8750, 41.6875, 42.6875, 870000 01/26/01, 42.1250, 42.3750, 41.1875, 41.6875, 563200 01/29/01, 41.8750, 42.2500, 41.6250, 42.0625, 478500 01/30/01, 41.8750, 43.1250, 41.0000, 42.9375, 543800 01/31/01, 42.8125, 44.0625, 42.7500, 42.9375, 1064000 02/01/01, 42.9375, 43.3750, 42.0000, 42.3750, 957100 02/02/01, 42.5625, 42.8125, 42.1250, 42.5000, 549000 02/05/01, 42.6250, 42.6250, 42.0000, 42.3750, 488500 02/06/01, 42.0000, 42.1250, 41.4375, 41.8750, 576900 02/07/01, 41.8750, 42.5625, 41.8750, 42.4375, 554500 02/08/01, 42.5000, 42.5625, 41.7500, 42.2500, 744100 02/09/01, 42.2500, 42.9375, 41.9375, 42.8125, 918400 02/12/01, 42.6250, 42.6875, 41.6250, 41.6875, 978600 02/13/01, 41.2500, 42.8750, 41.0625, 42.1250, 1610500 02/14/01, 43.0000, 43.0625, 41.1250, 41.9375, 1701300 02/15/01, 41.9375, 42.5625, 41.6250, 42.0625, 1169400 02/16/01, 42.0625, 42.8750, 41.5000, 41.8750, 704200 02/20/01, 40.9375, 41.5625, 39.4375, 40.4375, 1719200 02/21/01, 40.4375, 40.6250, 39.2500, 39.7500, 957800 02/22/01, 39.7500, 40.1250, 39.1250, 39.6250, 972900 02/23/01, 39.7500, 39.7500, 38.6875, 39.3125, 1045200 02/26/01, 39.3750, 41.1250, 39.2500, 40.8750, 857200 02/27/01, 40.3750, 41.3125, 40.2500, 40.8750, 761600 02/28/01, 40.8750, 41.6250, 40.0000, 40.6875, 998100 03/01/01, 40.0000, 41.0625, 40.0000, 40.6250, 950500 03/02/01, 40.8125, 41.7500, 40.6875, 41.3125, 608100 03/05/01, 41.1875, 42.9375, 41.1875, 42.4375, 1231100 03/06/01, 43.8750, 43.8750, 42.3750, 42.7500, 846400 03/07/01, 44.0000, 45.5000, 43.7500, 45.3125, 2556700 03/08/01, 45.1875, 45.9375, 45.0625, 45.9375, 1183200 03/09/01, 45.5000, 45.5000, 44.0000, 44.5000, 1240700 03/12/01, 43.5000, 44.3125, 42.2500, 42.6250, 1256400 03/13/01, 42.6250, 44.0000, 42.6250, 43.5625, 1203700 03/14/01, 42.8750, 42.8750, 41.6875, 42.2500, 1384100 03/15/01, 42.2500, 43.0000, 41.9375, 42.0625, 1650000 03/16/01, 41.1250, 41.6875, 40.8750, 41.2500, 1461900 03/19/01, 41.0625, 41.5625, 40.6875, 41.3750, 1285000 03/20/01, 41.1875, 41.6250, 40.0625, 40.3125, 1612600 03/21/01, 39.0000, 39.0000, 35.8750, 38.1875, 4547400 03/22/01, 37.6250, 37.8125, 36.8750, 37.6875, 2060500 03/23/01, 36.7500, 37.5000, 35.9375, 36.1250, 2343000 03/26/01, 36.3750, 38.0000, 36.2500, 36.5000, 2363800 03/27/01, 36.7500, 37.1875, 36.2500, 37.1250, 1645300 03/28/01, 36.8750, 37.7500, 36.2500, 37.3750, 1358000 03/29/01, 36.7500, 37.1875, 36.3125, 36.8750, 1055900 03/30/01, 36.8750, 37.0000, 36.1250, 36.3125, 1090800 04/02/01, 36.3750, 37.3125, 35.6250, 36.0000, 1116600 04/03/01, 35.8125, 36.0000, 34.4375, 34.6250, 1308100 04/04/01, 34.6250, 35.8750, 34.5625, 35.4375, 1413600 04/05/01, 35.4375, 37.0000, 35.3750, 36.8125, 1170800 04/06/01, 36.5625, 37.0000, 35.8750, 36.8125, 1496200 04/09/01, 36.6250, 37.7500, 36.6250, 37.1250, 1153800 04/10/01, 37.0625, 38.1875, 37.0000, 38.0000, 1590200 04/11/01, 38.0000, 38.0000, 36.6250, 36.8125, 913500 04/12/01, 36.8125, 38.0000, 36.6250, 38.0000, 972300 04/16/01, 37.8750, 38.5625, 37.8125, 38.5000, 975900 04/17/01, 38.3750, 38.6250, 38.0625, 38.5625, 1187500 04/18/01, 38.5469, 41.1563, 38.2500, 40.4375, 1026700 04/19/01, 40.4063, 40.4063, 39.0156, 39.1719, 1068300 04/20/01, 39.1719, 39.6563, 38.5938, 39.5313, 786100 04/23/01, 39.5938, 39.5938, 38.8438, 39.0000, 436500 04/24/01, 38.9844, 39.3438, 38.2969, 38.5469, 762200 04/25/01, 38.4531, 39.1875, 37.9531, 39.1094, 733900 04/30/01, 41.7500, 41.7500, 40.7969, 41.0625, 738900 05/01/01, 41.0000, 41.7031, 40.4063, 41.5000, 632300 05/02/01, 41.6563, 41.7500, 40.5156, 41.0469, 743200 05/03/01, 40.7969, 40.7969, 39.8438, 39.9219, 748800 05/04/01, 39.5000, 40.1250, 39.0469, 40.0000, 857100 05/07/01, 39.9531, 40.8906, 39.8438, 40.2969, 473100 05/08/01, 40.0469, 40.5625, 39.9531, 40.2656, 501000 05/09/01, 40.4063, 40.9531, 39.9531, 40.9063, 600700 05/10/01, 41.0000, 41.4531, 40.7500, 41.1563, 493400 05/11/01, 41.0000, 41.3438, 40.7031, 41.0000, 394900 05/14/01, 40.7500, 41.2344, 40.4063, 41.0156, 412700 05/15/01, 39.0000, 39.0156, 37.7969, 38.5156, 3234600 05/16/01, 38.3750, 39.9844, 38.0938, 39.6094, 1807100 05/17/01, 39.5625, 39.8438, 38.8438, 38.9063, 1009800 05/18/01, 39.0000, 39.2500, 38.7969, 38.9531, 1173200 05/21/01, 39.0938, 39.0938, 38.1563, 38.5625, 846700 05/22/01, 38.5000, 39.2813, 38.4063, 38.9531, 1074500 05/23/01, 38.9531, 39.1563, 38.0625, 38.1563, 625500 05/24/01, 38.1563, 38.2813, 37.1563, 37.2969, 1260800 05/25/01, 37.2969, 37.2969, 36.5625, 36.9375, 604900 05/29/01, 36.9063, 37.7813, 36.7031, 36.9844, 1123100 05/30/01, 36.9063, 37.0469, 36.2656, 36.3281, 613800 05/31/01, 36.2656, 37.5625, 36.1094, 37.3594, 1210600 06/01/01, 37.1563, 37.5938, 37.0000, 37.5000, 841900 06/04/01, 37.6563, 37.7031, 36.9063, 37.3438, 517900 06/05/01, 37.2031, 38.1563, 36.9063, 38.0000, 1007900 06/06/01, 37.7969, 38.2031, 37.5469, 37.9063, 1500400 06/07/01, 37.8438, 38.0781, 37.5313, 38.0781, 521200 06/08/01, 38.0000, 38.3594, 37.7500, 38.1875, 928400 06/11/01, 38.1875, 38.2344, 37.2969, 37.3125, 447500 06/12/01, 37.3281, 37.8438, 37.0000, 37.7031, 738200 06/13/01, 37.7969, 38.2031, 37.7500, 38.0313, 1114900 06/14/01, 38.0313, 38.7969, 37.8438, 38.7969, 1517200 06/15/01, 38.7969, 39.0156, 38.4063, 38.7344, 1372600 06/18/01, 38.7031, 39.2969, 38.5938, 38.9844, 757700 06/19/01, 39.0000, 39.1250, 38.9063, 39.0469, 703500 06/20/01, 39.0469, 39.7031, 38.7031, 38.9219, 872000 06/21/01, 39.0000, 39.9531, 38.7031, 39.4375, 1237800 06/22/01, 39.4375, 39.7031, 38.9063, 38.9531, 589900 06/25/01, 39.0000, 39.1250, 38.0938, 38.1875, 736000 06/26/01, 38.0000, 38.2031, 37.3438, 38.0156, 982100 06/27/01, 37.9063, 38.2969, 37.7969, 38.0000, 673700 06/28/01, 38.0938, 38.3438, 36.9531, 37.0469, 957000 06/29/01, 36.7500, 38.0000, 36.4063, 37.8438, 1266300 07/02/01, 37.5000, 38.0781, 37.0938, 37.8750, 736600 07/03/01, 37.8750, 38.0469, 37.5000, 37.9063, 357100 07/05/01, 37.6563, 38.1250, 37.2969, 37.5938, 930500 07/06/01, 37.5000, 37.5000, 36.0469, 36.2344, 839000 07/09/01, 36.5469, 37.6563, 36.5156, 37.4063, 793800 07/10/01, 37.2500, 37.3438, 36.7500, 37.0156, 698100 07/11/01, 37.0000, 38.7969, 37.0000, 38.6875, 2168200 07/12/01, 40.0000, 42.5156, 39.8594, 42.4063, 3735900 07/13/01, 42.0469, 42.2500, 41.5000, 42.0156, 2658700 07/16/01, 41.7656, 42.0000, 40.2031, 40.5000, 1876400 07/17/01, 41.1563, 41.4531, 40.5938, 41.2188, 1851300 07/18/01, 41.0000, 41.5000, 40.8750, 41.0938, 1151100 07/19/01, 41.1563, 42.7969, 41.0781, 41.5781, 1642900 07/20/01, 41.7031, 41.8438, 40.7500, 41.0313, 899400 07/23/01, 41.2813, 41.4063, 40.4063, 40.7969, 737300 07/24/01, 40.7969, 41.0000, 39.8750, 40.1719, 858200 07/25/01, 40.1719, 40.8281, 39.8125, 40.5313, 877400 07/26/01, 40.4531, 40.6563, 39.5469, 40.0469, 1121300 07/27/01, 40.0469, 40.8281, 39.9844, 40.8281, 936400 07/30/01, 42.7500, 42.7500, 41.0000, 42.0000, 2117300 07/31/01, 41.7969, 42.6563, 41.7969, 41.9531, 1241700 08/01/01, 42.0469, 42.3750, 41.7031, 42.2500, 1183400 08/02/01, 42.2969, 42.5469, 41.8125, 42.0781, 984800 08/03/01, 42.0938, 42.3438, 41.7031, 42.2188, 530900 08/06/01, 41.7969, 42.0156, 40.9063, 41.3594, 968200 08/07/01, 41.6094, 41.6563, 41.0469, 41.3750, 808600 08/08/01, 41.2500, 41.3438, 40.5469, 40.6250, 509200 08/09/01, 40.2969, 41.1875, 40.1250, 40.9844, 503200 08/10/01, 40.7969, 42.9531, 40.6250, 42.5156, 1523900 08/13/01, 43.2500, 43.5469, 42.5000, 43.2500, 1731900 08/14/01, 42.2813, 42.9531, 41.6250, 41.8750, 2956700 08/15/01, 42.8438, 43.5938, 42.5469, 43.3750, 2751600 08/16/01, 43.2500, 43.7031, 42.7969, 43.3906, 1004000 08/17/01, 43.0469, 43.5469, 42.8438, 42.9844, 714100 08/20/01, 43.0000, 43.6563, 42.9063, 43.4844, 973300 08/21/01, 43.3438, 45.0000, 43.2031, 44.0781, 1438300 08/22/01, 44.0781, 45.0000, 43.6875, 44.7969, 1282800 08/23/01, 44.7969, 44.7969, 43.4531, 44.3750, 1068600 08/24/01, 44.2031, 44.5938, 43.6563, 43.9531, 943400 08/27/01, 44.0000, 44.1563, 43.5000, 43.9063, 868000 08/28/01, 43.8438, 43.9844, 43.2656, 43.6563, 775900 08/29/01, 43.4063, 43.5000, 42.8125, 43.2813, 710500 08/30/01, 43.1563, 43.2969, 42.1875, 42.4844, 903900 08/31/01, 42.5469, 43.5000, 42.4063, 43.1719, 517400 09/04/01, 43.2031, 44.0938, 42.7969, 43.3594, 737100 09/05/01, 43.1094, 43.9844, 43.0938, 43.8750, 741300 09/06/01, 43.7031, 44.1250, 43.1719, 43.8438, 1135400 09/07/01, 43.3438, 43.4063, 42.3750, 42.6563, 1401600 09/10/01, 42.7969, 42.7969, 42.0625, 42.5000, 1440000 09/17/01, 40.2500, 40.2500, 37.8438, 39.7031, 3587500 09/18/01, 39.7031, 39.7031, 38.3281, 38.7031, 1779000 09/19/01, 38.7969, 38.8438, 35.6875, 37.0000, 2160000 09/20/01, 36.5000, 36.5000, 34.7500, 35.0000, 2683900 09/21/01, 33.7500, 35.6563, 33.5000, 35.2656, 1906400 09/24/01, 36.7500, 39.5000, 36.4063, 38.5156, 1863300 09/25/01, 38.7031, 38.7031, 36.5469, 37.7656, 1191600 09/26/01, 37.4219, 37.4219, 35.5938, 36.5781, 1707700 09/27/01, 36.8281, 36.9531, 35.6250, 36.4531, 981800 09/28/01, 36.7031, 38.0000, 36.6563, 37.6094, 1772000 10/01/01, 37.4063, 37.4063, 36.7031, 37.0781, 1495800 10/02/01, 37.0000, 37.5000, 36.7969, 37.2031, 1247600 10/03/01, 37.2031, 39.6250, 37.0000, 39.4688, 1039200 10/04/01, 39.2500, 39.7344, 38.9063, 39.5469, 2038800 10/05/01, 39.2969, 39.8438, 39.0938, 39.6563, 1101500 10/08/01, 39.2500, 39.5000, 38.8438, 39.5000, 712500 10/09/01, 39.2031, 39.7969, 39.0000, 39.4063, 1160600 10/10/01, 39.4063, 40.3125, 38.9375, 40.2031, 1056100 10/11/01, 40.2813, 42.0938, 40.1875, 41.5938, 1273900 10/12/01, 41.0938, 41.2344, 40.4063, 40.8125, 916400 10/15/01, 40.7031, 40.7500, 40.1563, 40.2969, 981800 10/16/01, 39.9063, 40.3906, 39.4063, 40.0000, 1759600 10/17/01, 40.2031, 40.2031, 39.5781, 39.7188, 853500 10/18/01, 39.5938, 39.9531, 38.4375, 38.5156, 770700 10/19/01, 38.0938, 38.3438, 37.6563, 37.6563, 997000 10/22/01, 37.7031, 38.6875, 37.5625, 38.5313, 1154200 10/23/01, 38.6563, 39.1094, 38.4219, 38.7344, 656100 10/24/01, 38.9375, 38.9375, 38.2813, 38.2969, 490300 10/25/01, 38.0469, 38.9531, 37.3438, 38.7813, 639400 10/26/01, 38.7813, 39.7969, 38.5938, 39.4688, 507100 10/29/01, 39.4063, 39.4531, 37.7969, 37.7969, 549100 10/30/01, 37.7031, 37.8438, 37.2031, 37.4688, 867000 10/31/01, 37.6563, 38.0156, 36.9844, 36.9844, 897600 11/01/01, 37.0000, 38.5000, 36.5938, 38.2344, 1056800 11/02/01, 38.4844, 39.1563, 38.2656, 38.9531, 790300 11/05/01, 39.0938, 40.5000, 39.0938, 39.8281, 726000 11/06/01, 39.9063, 40.5000, 39.2344, 40.4531, 696100 11/07/01, 40.4844, 41.4688, 40.4844, 40.7344, 713000 11/08/01, 40.7344, 41.8438, 40.3125, 40.4844, 1144100 11/09/01, 40.4063, 40.4531, 39.0938, 39.7656, 1397000 11/12/01, 39.7500, 39.8438, 39.0469, 39.3281, 497500 11/13/01, 39.5000, 41.0000, 39.5000, 40.6563, 542600 11/14/01, 40.6563, 41.1250, 40.6563, 40.7656, 697400 11/15/01, 40.5469, 41.0000, 39.9063, 41.0000, 820900 11/16/01, 41.0000, 41.3438, 40.5938, 41.2344, 753500 11/19/01, 41.2344, 42.2500, 40.9375, 41.5625, 663000 11/20/01, 40.2500, 40.2813, 37.9531, 38.7500, 4124900 11/21/01, 38.7500, 38.7969, 37.7656, 38.1719, 1567400 11/23/01, 38.1875, 39.0000, 38.0313, 38.9688, 656000 11/26/01, 39.0000, 39.6563, 38.2500, 39.5625, 858200 11/27/01, 39.5156, 40.5000, 38.9375, 39.9375, 1098200 11/28/01, 39.9063, 40.2500, 39.5000, 40.0156, 716400 11/29/01, 40.0156, 40.0156, 39.0000, 39.5469, 1185700 11/30/01, 39.5469, 40.2500, 39.2031, 39.9844, 1339400 12/03/01, 39.9844, 40.7344, 39.9531, 40.2969, 1748700 12/04/01, 40.5469, 41.7969, 40.2969, 41.2656, 989100 12/05/01, 41.5000, 44.0938, 41.4844, 43.8438, 1918400 12/06/01, 43.5000, 43.9531, 42.5156, 42.5938, 1569500 12/07/01, 42.8125, 42.8438, 42.0938, 42.3594, 1214500 12/10/01, 41.9531, 42.2969, 41.5000, 41.5469, 719500 12/11/01, 41.7969, 42.0000, 41.2969, 41.7031, 1105400 12/12/01, 41.9375, 42.7969, 41.7969, 42.5156, 1426900 12/13/01, 42.5156, 42.5156, 40.9063, 41.1250, 962500 12/14/01, 41.2500, 41.7500, 40.7969, 41.4531, 986200 12/17/01, 41.4063, 42.1563, 41.2969, 41.7969, 488400 12/18/01, 42.7500, 44.0313, 42.5625, 43.4375, 2508900 12/19/01, 43.4375, 43.9063, 42.8438, 42.9531, 1781100 12/20/01, 42.9688, 43.0156, 41.8438, 42.2031, 1366300 12/21/01, 42.7031, 42.7344, 42.3906, 42.5000, 1320900 12/24/01, 42.5000, 43.7031, 42.5000, 43.3906, 338300 12/26/01, 43.7500, 44.2969, 43.6250, 43.9375, 725200 12/27/01, 43.9063, 44.2813, 43.7813, 44.0469, 654800 12/28/01, 44.0469, 44.1719, 43.4844, 44.0938, 575300 12/31/01, 44.0938, 44.1875, 43.5000, 43.6563, 568400 01/02/02, 44.3438, 44.3438, 42.9844, 43.4063, 1900300 01/03/02, 43.4063, 44.3438, 43.1875, 44.3438, 754000 01/04/02, 44.3438, 45.1563, 44.3281, 45.0313, 1436000 01/07/02, 44.9063, 45.1094, 44.5000, 44.5781, 1275700 01/08/02, 44.5000, 44.5000, 43.4688, 44.0156, 1343300 01/09/02, 44.2031, 44.2969, 42.9375, 43.0469, 1196900 01/10/02, 43.0469, 43.1563, 42.0000, 42.1563, 1257900 01/11/02, 42.3438, 43.9063, 42.0469, 43.4844, 1508800 01/14/02, 43.2500, 43.6563, 42.7500, 43.0000, 837300 01/15/02, 43.2031, 43.4531, 42.1719, 42.4531, 845700 01/16/02, 42.4531, 42.4531, 41.2656, 41.3125, 922700 01/17/02, 41.8594, 42.8438, 41.7188, 42.5781, 800700 01/18/02, 42.5625, 43.0938, 42.5625, 43.0000, 812000 01/22/02, 43.0156, 43.0156, 42.2031, 42.5000, 776400 01/23/02, 42.2500, 42.5000, 41.2344, 42.4375, 1180800 01/24/02, 42.4375, 42.8750, 42.2031, 42.6406, 806200 01/25/02, 42.4375, 44.0000, 42.2969, 43.7969, 956000 01/28/02, 43.8438, 44.4375, 43.6250, 43.9688, 999800 01/29/02, 43.7969, 43.8281, 42.7500, 42.9375, 952900 01/30/02, 42.8438, 42.8594, 41.6875, 42.8281, 1882800 01/31/02, 42.8281, 44.0000, 42.6094, 43.9688, 1731000 02/01/02, 43.8438, 44.4063, 43.0781, 43.3438, 1316800 02/04/02, 43.6094, 45.5000, 43.5938, 44.1875, 2438600 02/05/02, 44.4375, 44.8438, 42.9063, 43.3125, 1395900 02/06/02, 43.5625, 43.5781, 42.3281, 42.3906, 1329900 02/07/02, 42.8438, 42.8438, 41.0938, 41.5000, 2008600 02/08/02, 42.2031, 42.8438, 41.5469, 42.7344, 2192500 02/11/02, 42.8438, 44.7500, 42.8438, 44.5000, 1760900 02/12/02, 44.9531, 45.6563, 44.2969, 44.7969, 2383900 02/13/02, 44.8438, 45.5000, 44.6406, 45.3438, 1251800 02/14/02, 45.9531, 46.2813, 45.4531, 46.2031, 1303400 02/15/02, 45.7500, 45.8906, 45.0156, 45.0469, 1274300 02/19/02, 44.5000, 45.4063, 44.3438, 45.0938, 1707000 02/20/02, 45.0938, 45.4531, 44.5938, 45.0938, 1645100 02/21/02, 45.4063, 46.5000, 45.0938, 45.9531, 1313500 02/22/02, 45.9063, 47.2031, 45.6094, 46.9375, 1278200 02/25/02, 47.3438, 48.8750, 47.0469, 48.7031, 3259500 02/26/02, 48.8438, 49.1406, 47.7500, 48.7969, 2866500 02/27/02, 49.0000, 49.0000, 48.2031, 48.4531, 1657500 02/28/02, 48.5938, 48.5938, 47.8281, 47.9375, 1436700 03/01/02, 48.0938, 48.0938, 47.3438, 47.8906, 1422700 03/04/02, 48.0000, 49.9844, 48.0000, 49.7813, 1583700 03/05/02, 49.6875, 49.9063, 47.7969, 48.0313, 1624200 03/06/02, 48.2031, 49.2031, 48.2031, 48.9688, 1575000 03/07/02, 49.0469, 49.0469, 48.0938, 48.2969, 1084300 03/08/02, 48.9531, 48.9844, 47.7969, 48.1094, 1057400 03/11/02, 48.1563, 48.1563, 47.4063, 47.9531, 1159600 03/12/02, 47.0938, 47.9063, 46.8750, 47.2344, 1294400 03/13/02, 47.3438, 47.4063, 46.1563, 46.5469, 1546600 03/14/02, 46.4688, 47.7969, 46.2500, 47.4375, 1744100 03/15/02, 47.6250, 47.9063, 47.0313, 47.9063, 1252800 03/18/02, 47.6563, 47.6563, 47.0000, 47.2031, 1073300 03/19/02, 47.3438, 47.5625, 46.9063, 47.4531, 1140200 03/20/02, 47.3750, 47.5469, 46.7031, 46.7188, 651800 03/21/02, 46.5000, 46.7031, 45.2813, 45.8438, 1491800 03/22/02, 45.7969, 46.5000, 45.3125, 45.7969, 1016500 03/25/02, 45.7969, 46.0469, 43.9531, 43.9844, 1710600 03/26/02, 43.9063, 45.0313, 43.7969, 44.0625, 2039900 03/27/02, 44.4063, 46.0469, 44.2188, 45.8750, 1312700 03/28/02, 46.0938, 46.1094, 45.5469, 45.5469, 889800 04/01/02, 45.5625, 45.8125, 44.7031, 45.3906, 626900 04/02/02, 45.3906, 45.5625, 44.2500, 44.8594, 719000 04/03/02, 44.8594, 44.8594, 43.7500, 44.1875, 1050300 04/04/02, 44.1875, 44.5938, 43.5000, 43.6094, 1064400 04/05/02, 43.9063, 45.1563, 43.7969, 44.9375, 1023400 04/08/02, 44.5000, 45.7656, 44.1563, 45.6563, 910100 04/09/02, 45.9063, 46.4844, 45.7344, 45.8594, 880700 04/10/02, 45.9375, 47.2031, 45.8906, 46.9531, 881500 04/11/02, 46.3438, 46.5938, 45.7188, 45.8125, 781000 04/12/02, 46.0469, 46.3281, 45.0156, 45.7031, 1111200 04/15/02, 45.3750, 45.5781, 44.6875, 44.9219, 842400 04/16/02, 45.1563, 45.5938, 44.7500, 45.2031, 1167800 04/17/02, 45.5000, 45.5000, 43.6250, 43.9375, 1290300 04/18/02, 44.0000, 44.0000, 43.0625, 43.2500, 1395500 04/19/02, 43.9063, 44.0625, 43.5000, 44.0000, 976900 04/22/02, 44.1563, 44.2656, 43.1563, 43.4063, 908800 04/23/02, 43.0781, 43.5469, 42.7969, 42.9531, 758900 04/24/02, 43.0000, 43.9531, 42.0938, 42.0938, 1236300 04/25/02, 42.0938, 43.4063, 41.6250, 43.0156, 1431800 04/26/02, 43.7969, 44.5938, 43.7500, 44.1719, 1703800 04/29/02, 44.2656, 44.5938, 43.1406, 43.1719, 1632000 04/30/02, 43.5000, 45.3281, 43.4063, 44.7656, 1358900 05/01/02, 44.4063, 44.5938, 43.4063, 44.0625, 1727100 05/02/02, 44.1250, 44.9219, 43.9531, 44.2031, 1474900 05/03/02, 44.4375, 44.6719, 43.5781, 44.4219, 1056800 05/06/02, 44.4219, 44.6250, 43.5938, 43.6563, 1232400 05/07/02, 43.5938, 44.3750, 43.5000, 43.7031, 1363600 05/08/02, 44.2031, 45.1406, 44.1875, 44.8750, 923200 05/09/02, 44.5469, 44.7031, 43.3281, 43.5938, 1101100 05/10/02, 43.8438, 43.8438, 42.8594, 43.2969, 834100 05/13/02, 43.2969, 43.3906, 42.0938, 42.5313, 1712200 05/14/02, 45.4531, 46.5781, 44.8281, 45.7031, 3291900 05/15/02, 45.7969, 48.4063, 45.7656, 47.9063, 2627800 05/16/02, 47.9063, 48.2344, 46.9063, 46.9844, 1668600 05/17/02, 47.0938, 47.4844, 46.6875, 47.0000, 972100 05/20/02, 47.0938, 47.2031, 46.3594, 46.6094, 897500 05/21/02, 47.0469, 47.0469, 45.9688, 46.0313, 725200 05/22/02, 45.6406, 47.4531, 45.6406, 47.3750, 1161700 05/23/02, 47.5469, 48.0000, 46.6563, 47.8750, 1131500 05/24/02, 47.9531, 48.1406, 47.5938, 47.9531, 874500 05/28/02, 48.2500, 48.2500, 47.1563, 47.5156, 960500 05/29/02, 47.5313, 47.7500, 46.6875, 47.1875, 1369000 05/30/02, 47.1875, 47.4063, 46.7031, 47.3594, 1185400 05/31/02, 47.5938, 47.5938, 46.7969, 47.0000, 1190800 06/03/02, 46.9063, 47.4063, 46.2188, 46.2656, 919700 06/04/02, 46.2656, 47.0000, 45.1563, 45.7031, 1740200 06/05/02, 45.7031, 46.9375, 45.2813, 46.9063, 1332200 06/06/02, 46.9063, 47.0938, 45.7500, 46.0156, 726800 06/07/02, 45.6563, 46.6563, 45.5625, 46.3906, 893000 06/10/02, 46.6250, 47.1094, 46.4375, 46.9219, 999900 06/11/02, 47.0781, 47.7813, 46.2813, 46.3750, 1185800 06/12/02, 44.7969, 45.5469, 44.2500, 45.2188, 3107000 06/13/02, 45.2188, 45.2188, 43.6875, 43.8750, 1449300 06/14/02, 43.6875, 43.9063, 42.2969, 43.9063, 1538400 06/17/02, 43.7969, 44.7031, 43.5156, 44.5625, 966600 06/18/02, 44.6719, 45.2031, 44.5938, 44.7969, 741000 06/19/02, 44.7031, 44.9531, 43.9063, 44.2813, 905400 06/20/02, 43.8438, 45.0000, 43.6875, 44.7656, 1453200 06/21/02, 44.7031, 45.0938, 44.2031, 44.7500, 1501800 06/24/02, 44.2656, 45.3750, 44.0625, 45.3750, 1697100 06/25/02, 45.5000, 46.1094, 45.4531, 45.7500, 1606500 06/26/02, 45.2813, 46.2969, 45.0000, 46.0156, 1816200 06/27/02, 46.2969, 46.4844, 45.5156, 46.3125, 1424100 06/28/02, 46.6875, 47.9375, 46.5000, 47.9063, 2317600 07/01/02, 47.8906, 48.4531, 47.3125, 48.0781, 2517400 07/02/02, 48.2656, 49.1875, 47.4531, 47.7500, 4003300 07/03/02, 47.5938, 48.0313, 46.8750, 47.4375, 2422200 07/05/02, 47.6719, 49.0469, 47.5469, 48.8438, 876700 07/08/02, 48.5938, 48.9688, 47.1563, 47.3750, 2607100 07/09/02, 47.5000, 47.9219, 46.1563, 46.2969, 2218300 07/10/02, 46.5469, 46.7344, 44.8750, 45.0781, 1533000 07/11/02, 44.8750, 45.3438, 43.7656, 44.6563, 2176200 07/12/02, 44.6094, 44.9844, 43.0625, 43.5625, 1811700 07/15/02, 43.4063, 43.4063, 41.2188, 43.2031, 1483000 07/16/02, 42.0938, 42.9531, 40.5938, 41.5156, 3108100 07/17/02, 42.0938, 43.0469, 41.0000, 41.2188, 1490300 07/18/02, 41.2188, 41.2188, 39.6406, 39.9063, 1964800 07/19/02, 39.9063, 39.9688, 38.7969, 38.8594, 1143800 07/22/02, 38.7031, 40.0000, 37.5000, 38.2656, 1346700 07/23/02, 38.2656, 39.7031, 38.0469, 39.2344, 2051900 07/24/02, 39.0000, 42.1094, 38.6563, 41.6875, 2731400 07/25/02, 41.0000, 42.3594, 39.7656, 41.2188, 1590500 07/26/02, 41.2188, 42.0000, 40.8438, 41.9688, 1068100 07/29/02, 42.7031, 43.2969, 41.8438, 43.0156, 1631400 07/30/02, 42.2969, 42.3750, 40.8281, 41.5938, 2195100 07/31/02, 41.7031, 42.0781, 40.6250, 42.0156, 1627000 08/01/02, 42.0625, 42.0625, 41.1094, 41.6563, 1611800 08/02/02, 41.4063, 41.4063, 39.5000, 39.9531, 2074200 08/05/02, 39.9531, 40.5469, 39.6875, 39.8125, 1418800 08/06/02, 40.0625, 41.6250, 40.0625, 40.9063, 1785400 08/07/02, 41.2500, 41.3750, 39.8750, 41.2813, 1037300 08/08/02, 41.0313, 42.6563, 40.6875, 42.6094, 1031200 08/09/02, 42.4531, 43.3438, 41.7031, 43.0469, 877800 08/12/02, 42.0469, 42.5469, 41.6719, 42.0156, 2492700 08/13/02, 45.0000, 47.3438, 44.7969, 46.2031, 5837300 08/14/02, 46.0938, 46.6250, 45.2344, 46.5000, 3296200 08/15/02, 46.5000, 46.6094, 45.7031, 46.2500, 3108700 08/16/02, 46.2500, 46.4688, 45.5156, 46.1094, 1972000 08/19/02, 46.0469, 47.4844, 45.9219, 47.3281, 927900 08/20/02, 46.7500, 47.2969, 46.2500, 46.7500, 1540300 08/21/02, 46.7500, 46.9844, 46.4063, 46.9531, 1407400 08/22/02, 46.9063, 47.1250, 46.5469, 47.0469, 1545300 08/23/02, 46.9844, 47.2031, 46.7813, 47.0469, 1285900 08/26/02, 47.0000, 47.5000, 46.9063, 47.4375, 1691700 08/27/02, 47.9844, 47.9844, 46.8906, 46.8906, 2136700 08/28/02, 46.7969, 46.7969, 45.3594, 45.7969, 1439800 08/29/02, 45.5469, 45.7188, 45.0781, 45.3438, 1363300 08/30/02, 45.3750, 46.1563, 45.2969, 45.9219, 1826700 09/03/02, 45.9063, 45.9063, 44.7969, 45.0469, 1954900 09/04/02, 45.0469, 45.6563, 44.6719, 45.4375, 1172200 09/05/02, 45.2031, 46.0469, 44.7188, 45.4375, 1408800 09/06/02, 46.2188, 46.7500, 45.5625, 46.5938, 1296200 09/09/02, 46.4063, 47.9844, 46.2969, 47.4688, 1674900 09/10/02, 47.3438, 47.7031, 46.5469, 47.0781, 1039500 09/11/02, 47.7500, 47.7500, 46.9063, 46.9375, 746500 09/12/02, 47.2500, 48.5000, 46.5938, 48.2500, 2797400 09/13/02, 47.8750, 48.5000, 47.6094, 47.9844, 1800300 09/16/02, 47.8438, 47.8594, 47.0625, 47.2344, 1423500 09/17/02, 48.4219, 48.4219, 46.5156, 46.5469, 1558800 09/18/02, 46.5469, 46.9063, 45.3438, 46.6875, 1319500 09/19/02, 46.0000, 46.9063, 45.5469, 45.5469, 1374300 09/20/02, 45.5625, 46.0625, 44.6719, 45.2031, 1925000 09/23/02, 45.1719, 46.1563, 44.8594, 45.2500, 1836100 09/24/02, 44.2031, 44.8438, 43.5156, 43.6875, 1845300 09/25/02, 44.2969, 45.3438, 44.1563, 45.2969, 2141100 09/26/02, 45.7969, 46.3594, 45.4531, 46.2813, 1415600 09/27/02, 45.5469, 45.9531, 44.8594, 45.0156, 1559500 09/30/02, 44.5625, 45.5000, 43.8750, 45.4531, 2339700 10/01/02, 45.8438, 47.4063, 44.7500, 47.2031, 1730200