"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 33.1250, 33.5000, 32.0625, 32.3750, 358800 01/04/00, 32.6250, 32.6875, 31.3750, 31.6875, 740100 01/05/00, 31.8750, 32.2500, 31.5000, 32.2500, 400700 01/06/00, 31.9375, 34.5000, 31.7500, 33.8750, 260500 01/07/00, 34.0000, 35.2500, 33.7500, 34.0625, 272600 01/10/00, 34.1250, 34.2500, 32.9375, 33.6250, 190900 01/11/00, 33.6250, 34.1875, 33.3750, 34.1250, 270200 01/12/00, 34.0000, 34.0000, 33.5000, 33.6250, 185400 01/13/00, 33.8125, 34.5625, 33.7500, 34.3750, 403700 01/14/00, 34.3750, 34.7500, 33.5000, 34.5625, 357200 01/18/00, 34.5625, 37.3750, 34.5625, 37.3750, 482300 01/19/00, 37.3750, 38.5000, 37.3750, 38.3750, 546900 01/20/00, 38.1875, 39.7500, 38.1250, 38.9375, 595700 01/21/00, 39.5000, 41.7500, 39.5000, 41.3125, 593600 01/24/00, 41.5000, 42.0625, 39.2500, 40.2500, 1011000 01/25/00, 40.0000, 40.0625, 39.1250, 39.2500, 297800 01/26/00, 39.2500, 40.3125, 38.2500, 38.2500, 334100 01/27/00, 38.3750, 39.5000, 36.9375, 37.5625, 368700 01/28/00, 37.5000, 38.1250, 37.0000, 37.5625, 293600 01/31/00, 37.5000, 37.5000, 35.1250, 35.1250, 477000 02/01/00, 35.1250, 36.4375, 35.1250, 36.0625, 467200 02/02/00, 36.3125, 36.8125, 35.6250, 35.6250, 278000 02/03/00, 36.2500, 36.3125, 35.6250, 35.9375, 204900 02/04/00, 35.9375, 36.7500, 35.6250, 36.0000, 233200 02/07/00, 35.8125, 37.0000, 35.7500, 36.0000, 267800 02/08/00, 36.0000, 36.1250, 35.1250, 36.0000, 133300 02/09/00, 36.0000, 36.6250, 35.2500, 35.3125, 503400 02/10/00, 35.5000, 37.9375, 35.5000, 37.1250, 310700 02/11/00, 37.5000, 37.5000, 36.0000, 36.0000, 188400 02/14/00, 36.3750, 37.6250, 36.0000, 37.1875, 280000 02/15/00, 37.1875, 38.3750, 37.1250, 38.0625, 476600 02/16/00, 37.6875, 38.9375, 37.6250, 38.3750, 192900 02/17/00, 38.7500, 39.0000, 38.2500, 38.6250, 319900 02/18/00, 38.3750, 38.8750, 37.9375, 38.1250, 452500 02/22/00, 38.4375, 38.4375, 37.0625, 38.3125, 334600 02/23/00, 38.0625, 38.1250, 36.0000, 36.8750, 188900 02/24/00, 36.6250, 37.1250, 35.7500, 36.4375, 368500 02/25/00, 36.8750, 36.8750, 35.7500, 35.9375, 448400 02/28/00, 35.2500, 36.8750, 35.2500, 36.6875, 227500 02/29/00, 36.6250, 37.5000, 36.1250, 37.2500, 400800 03/01/00, 37.5000, 39.0000, 37.2500, 38.8750, 315300 03/02/00, 39.7500, 41.2500, 39.6250, 41.0000, 662300 03/03/00, 40.8750, 40.9375, 39.1250, 39.9375, 391800 03/06/00, 40.1250, 40.7500, 39.2500, 40.6250, 155400 03/07/00, 40.3750, 45.2500, 40.2500, 45.2500, 694100 03/08/00, 44.6250, 45.1250, 42.8750, 44.2500, 765000 03/09/00, 44.0000, 44.3750, 42.7500, 44.3125, 287200 03/10/00, 44.1875, 44.8125, 43.2500, 44.0625, 483400 03/13/00, 42.7500, 44.3125, 42.5000, 44.2500, 201500 03/14/00, 44.0000, 44.8125, 43.5625, 44.3750, 392500 03/15/00, 44.1250, 44.3750, 42.5625, 42.9375, 315300 03/16/00, 42.5000, 44.2500, 42.3750, 44.0625, 274600 03/17/00, 43.8750, 43.8750, 42.5625, 43.3750, 220900 03/20/00, 43.0000, 43.0000, 41.7500, 42.2500, 88500 03/21/00, 42.0000, 43.7500, 41.8750, 43.1875, 198600 03/22/00, 43.1250, 43.3750, 42.6875, 42.9375, 271500 03/23/00, 43.0625, 43.0625, 42.0625, 42.6250, 168100 03/24/00, 42.5000, 43.4375, 41.6250, 42.5000, 184000 03/27/00, 42.3125, 42.9375, 41.5000, 41.8125, 236600 03/28/00, 41.5625, 44.0000, 41.5000, 42.5000, 310600 03/29/00, 42.7500, 45.0000, 42.7500, 44.6250, 494700 03/30/00, 44.8125, 47.5000, 44.8125, 47.2500, 1261600 03/31/00, 47.7500, 48.5625, 46.7500, 48.5625, 535100 04/03/00, 48.3750, 49.8125, 48.2500, 49.0625, 412400 04/04/00, 49.0000, 49.0000, 45.7500, 47.5000, 542200 04/05/00, 47.2500, 47.7500, 46.7500, 47.2500, 291900 04/06/00, 47.0625, 48.2500, 46.1250, 48.2500, 417700 04/07/00, 48.6250, 48.6875, 47.0625, 47.3750, 258300 04/10/00, 47.1250, 47.1250, 45.3750, 45.6250, 407100 04/11/00, 46.2500, 46.7500, 45.5625, 45.6875, 627300 04/12/00, 45.6875, 46.8750, 45.6250, 46.2500, 489100 04/13/00, 46.6250, 48.0000, 46.5000, 47.7500, 314000 04/14/00, 47.3750, 47.6875, 46.2500, 46.8750, 345000 04/17/00, 46.1250, 46.2500, 43.8750, 44.3125, 451800 04/18/00, 44.1875, 44.6875, 43.7500, 44.4375, 310400 04/19/00, 44.5000, 46.0625, 44.3750, 45.9375, 816300 04/20/00, 45.7500, 45.7500, 44.8750, 45.5000, 488400 04/24/00, 45.4375, 45.4375, 44.6875, 45.0625, 241500 04/25/00, 45.3125, 46.3125, 45.2500, 46.2500, 377200 04/26/00, 46.2500, 47.0000, 46.0625, 46.8750, 305700 04/27/00, 46.8750, 48.3125, 46.2500, 47.8125, 289300 04/28/00, 47.6250, 48.2500, 46.5000, 48.1250, 431000 05/01/00, 47.8750, 48.8125, 47.5000, 47.8750, 704000 05/02/00, 47.6250, 48.0000, 47.1250, 47.1250, 375500 05/03/00, 47.6250, 47.7500, 46.3750, 46.6250, 223800 05/04/00, 46.2500, 49.6250, 46.2500, 49.0000, 912000 05/05/00, 48.8750, 50.0000, 48.5000, 49.6875, 654700 05/08/00, 49.9375, 52.2500, 49.0625, 50.9375, 551800 05/09/00, 50.9375, 51.4375, 49.5000, 50.1250, 294000 05/10/00, 49.5000, 49.9375, 48.8750, 49.0625, 285100 05/11/00, 50.0000, 51.6250, 50.0000, 51.5000, 587200 05/12/00, 51.5000, 53.2500, 50.8750, 52.6875, 857200 05/15/00, 52.7500, 56.5000, 52.7500, 56.2500, 951900 05/16/00, 56.2500, 56.2500, 53.7500, 55.8750, 893100 05/17/00, 55.5000, 57.9375, 55.0000, 57.0000, 442200 05/18/00, 57.0000, 59.0000, 57.0000, 58.5000, 503500 05/19/00, 58.5000, 58.9375, 57.7500, 57.8750, 295100 05/22/00, 57.7500, 58.5000, 57.3750, 57.8750, 380500 05/23/00, 57.8750, 58.3750, 57.3750, 57.8125, 562100 05/24/00, 58.0000, 59.5000, 57.3750, 59.5000, 648600 05/25/00, 58.5000, 58.6875, 57.1250, 58.6875, 650800 05/26/00, 57.5000, 57.5000, 55.0000, 55.6250, 2196600 05/30/00, 56.5000, 57.0000, 55.7500, 56.6250, 1156700 05/31/00, 56.8750, 60.3750, 56.5000, 59.8125, 1140500 06/01/00, 59.8750, 60.5000, 59.3750, 60.0000, 760900 06/02/00, 59.6250, 59.9375, 58.3750, 58.6250, 568100 06/05/00, 58.6250, 59.1250, 57.2500, 57.5625, 419500 06/06/00, 57.5000, 58.6250, 57.3750, 58.1250, 542600 06/07/00, 58.2500, 59.2500, 57.4375, 58.5000, 689700 06/08/00, 58.2500, 59.6250, 57.6250, 59.0000, 477000 06/09/00, 59.1250, 59.3750, 58.2500, 58.6250, 373800 06/12/00, 58.5000, 60.0625, 58.3750, 59.1875, 481000 06/13/00, 59.2500, 60.0000, 59.0000, 59.7500, 266100 06/14/00, 59.9375, 60.9375, 59.8125, 60.1250, 587700 06/15/00, 60.3125, 60.5000, 59.0000, 59.5000, 680000 06/16/00, 59.6875, 60.3125, 59.5000, 60.0000, 364000 06/19/00, 59.8750, 59.8750, 58.6250, 59.2500, 557500 06/20/00, 58.9375, 58.9375, 58.0000, 58.3125, 670500 06/21/00, 58.5625, 59.1250, 57.1250, 57.5625, 2828200 06/22/00, 58.0000, 58.5000, 57.6875, 58.2500, 703800 06/23/00, 58.6250, 59.0000, 58.3750, 58.6875, 941100 06/26/00, 58.9375, 58.9375, 56.2500, 57.1250, 573300 06/27/00, 57.0625, 57.0625, 55.2500, 56.3125, 410100 06/28/00, 56.3750, 56.3750, 54.7500, 55.1250, 722700 06/29/00, 55.0625, 55.5000, 54.8125, 55.4375, 832100 06/30/00, 55.5000, 56.1875, 54.3125, 56.0000, 1028600 07/03/00, 55.7500, 55.7500, 55.1875, 55.6250, 169400 07/05/00, 55.0000, 55.0000, 48.1250, 48.1875, 1306800 07/06/00, 49.0000, 50.5000, 48.7500, 49.7500, 1834700 07/07/00, 49.1250, 50.1250, 48.6250, 49.6250, 403200 07/10/00, 49.3750, 49.8125, 48.0000, 48.1250, 529800 07/11/00, 48.1250, 52.9375, 48.0000, 52.3125, 795100 07/12/00, 52.3125, 53.0000, 51.1250, 51.7500, 453500 07/13/00, 51.8750, 51.8750, 48.1250, 49.1250, 875100 07/14/00, 49.4375, 49.4375, 48.5000, 49.3125, 221300 07/17/00, 49.8750, 50.0000, 48.4375, 48.4375, 208100 07/18/00, 48.2500, 49.3750, 47.5000, 47.6250, 594200 07/19/00, 48.2500, 48.9375, 46.1250, 46.2500, 708100 07/20/00, 46.5000, 48.0000, 46.5000, 47.0625, 504800 07/21/00, 46.6250, 46.7500, 44.8750, 45.8750, 764200 07/24/00, 45.0000, 45.5000, 43.5000, 44.0000, 1454200 07/25/00, 44.5000, 44.5000, 42.5625, 43.0000, 1181400 07/26/00, 43.2500, 44.2500, 43.0000, 44.1875, 568000 07/27/00, 45.0000, 45.6875, 44.8125, 45.0625, 877100 07/28/00, 45.5000, 45.6875, 44.8750, 45.3750, 420600 07/31/00, 45.7500, 46.5625, 45.5000, 45.7500, 499400 08/01/00, 46.0625, 46.0625, 45.1250, 46.0000, 540200 08/02/00, 46.4375, 49.5000, 46.4375, 49.1875, 769700 08/03/00, 50.1250, 50.8750, 48.1250, 48.1250, 818300 08/04/00, 48.1250, 49.4375, 48.1250, 49.2500, 312800 08/07/00, 49.7500, 51.7500, 49.6875, 51.3750, 339000 08/08/00, 51.9375, 52.2500, 50.8750, 51.1875, 368100 08/09/00, 51.7500, 52.7500, 51.7500, 52.1875, 694100 08/10/00, 52.1250, 52.4375, 51.8750, 51.9375, 688100 08/11/00, 52.1875, 52.8750, 52.1875, 52.7500, 500000 08/14/00, 52.7500, 55.2500, 52.7500, 55.0000, 532200 08/15/00, 55.0000, 55.5625, 54.1875, 54.1875, 580000 08/16/00, 54.1875, 55.8750, 54.1250, 55.2500, 459600 08/17/00, 55.5000, 57.7500, 55.5000, 56.9375, 853700 08/18/00, 58.5000, 58.9375, 55.6875, 56.6875, 449400 08/21/00, 56.4375, 57.5000, 55.7500, 56.2500, 434700 08/22/00, 55.7500, 57.2500, 55.7500, 56.3125, 340500 08/23/00, 57.0000, 57.3125, 56.5000, 56.9375, 638600 08/24/00, 61.0000, 61.0000, 58.2500, 59.3750, 1827700 08/25/00, 59.5000, 60.2500, 59.1250, 59.6875, 1082800 08/28/00, 60.1875, 60.9375, 59.0000, 60.4375, 600600 08/29/00, 60.9375, 62.0000, 60.3750, 62.0000, 15502200 08/30/00, 60.3750, 61.0000, 59.7500, 60.1250, 1683900 08/31/00, 60.1250, 60.4375, 58.2500, 58.5625, 917800 09/01/00, 59.5000, 60.7500, 59.5000, 59.8750, 861000 09/05/00, 59.8750, 59.9375, 58.8125, 59.6250, 484600 09/06/00, 59.7500, 60.6875, 59.6250, 60.6875, 1234200 09/07/00, 60.7500, 60.7500, 59.3750, 60.0625, 772500 09/08/00, 60.0000, 60.0000, 58.3125, 58.5625, 582200 09/11/00, 58.3125, 60.3750, 57.7500, 60.0625, 803100 09/12/00, 59.2500, 60.5000, 58.8750, 59.2500, 675200 09/13/00, 59.1875, 59.2500, 57.0000, 58.1875, 869300 09/14/00, 57.9375, 58.1875, 57.5000, 58.1250, 473800 09/15/00, 58.6875, 62.2500, 58.6250, 62.0000, 1869900 09/18/00, 62.3750, 62.5625, 60.5000, 61.0625, 830600 09/19/00, 61.4375, 61.4375, 58.8750, 58.9375, 865500 09/20/00, 59.3750, 60.4375, 58.9375, 59.5000, 831600 09/21/00, 59.5000, 59.5000, 56.8750, 57.5000, 1326400 09/22/00, 57.3750, 57.7500, 56.0625, 56.4375, 604600 09/25/00, 55.5000, 57.8125, 54.6250, 57.7500, 1218700 09/26/00, 59.5000, 59.5000, 58.3750, 59.0000, 940800 09/27/00, 59.0000, 60.1250, 59.0000, 60.1250, 919800 09/28/00, 60.1250, 60.5625, 59.0000, 59.8750, 528100 09/29/00, 60.5000, 60.8125, 60.0000, 60.1250, 851000 10/02/00, 60.1875, 61.0000, 60.1875, 60.6875, 681700 10/03/00, 60.6250, 61.0000, 60.2500, 60.8750, 565100 10/04/00, 60.1250, 60.1250, 59.0000, 59.0000, 636200 10/05/00, 58.6250, 58.7500, 56.4375, 56.5000, 971500 10/06/00, 56.5000, 58.3750, 55.8750, 56.5000, 749200 10/09/00, 57.0000, 57.8125, 57.0000, 57.7500, 505900 10/10/00, 58.5625, 61.1250, 58.5000, 60.4375, 930100 10/11/00, 61.5000, 64.0000, 61.5000, 62.8750, 1102100 10/12/00, 63.2500, 64.7500, 63.1875, 64.0000, 1392200 10/13/00, 64.0000, 64.0000, 61.3750, 62.0625, 900600 10/16/00, 61.2500, 61.6250, 60.2500, 60.5000, 550200 10/17/00, 60.5000, 62.1250, 60.5000, 61.0625, 741100 10/18/00, 61.5000, 61.9375, 61.0000, 61.0000, 647500 10/19/00, 60.5000, 61.1875, 59.1875, 59.4375, 547400 10/20/00, 59.4375, 60.2500, 58.8125, 60.1250, 643000 10/23/00, 59.0000, 60.0625, 58.6250, 58.8750, 356400 10/24/00, 58.8750, 58.8750, 55.8750, 57.0000, 925500 10/25/00, 57.5000, 57.6250, 52.4375, 52.5625, 1142800 10/26/00, 51.0000, 54.0000, 51.0000, 53.2500, 868100 10/27/00, 53.5000, 53.5000, 49.6875, 50.3750, 1112800 10/30/00, 49.0000, 50.3125, 48.5000, 49.6250, 1006500 10/31/00, 49.7500, 50.5000, 49.7500, 50.3750, 1077800 11/01/00, 51.5000, 53.5000, 51.5000, 53.1250, 927100 11/02/00, 52.5000, 52.6250, 50.3750, 51.0000, 564500 11/03/00, 50.5000, 51.1875, 50.2500, 51.1250, 728400 11/06/00, 50.5000, 50.6250, 49.0000, 50.5000, 652800 11/07/00, 50.5000, 52.0000, 50.1875, 51.7500, 1595000 11/08/00, 53.5000, 53.5000, 51.6250, 52.5000, 1100800 11/09/00, 52.5000, 52.6875, 51.6250, 52.2500, 967500 11/10/00, 52.2500, 52.5000, 50.9375, 51.6875, 872800 11/13/00, 51.6875, 52.5625, 50.2500, 51.3750, 779900 11/14/00, 50.7500, 52.5000, 50.6250, 52.2500, 758800 11/15/00, 53.1250, 54.8750, 52.5625, 54.3750, 1338500 11/16/00, 53.8125, 54.6250, 53.5000, 54.0625, 709900 11/17/00, 54.3125, 54.3125, 51.7500, 52.5000, 660800 11/20/00, 53.0000, 53.5625, 51.0000, 52.1250, 616600 11/21/00, 52.3750, 53.6250, 52.0000, 53.6250, 891400 11/22/00, 53.9375, 54.7500, 53.5000, 54.7500, 726900 11/24/00, 54.3750, 54.5625, 53.5000, 54.2500, 201600 11/27/00, 54.0000, 54.4375, 53.3750, 54.0000, 535600 11/28/00, 54.5000, 54.5625, 53.4375, 53.9375, 562400 11/29/00, 53.5000, 53.6250, 50.6875, 51.6875, 749400 11/30/00, 51.5000, 52.1250, 48.0000, 49.2500, 1250600 12/01/00, 49.2500, 51.0000, 49.2500, 50.2500, 971200 12/04/00, 51.8750, 53.2500, 51.5625, 52.3125, 748200 12/05/00, 53.5000, 54.3750, 50.9375, 51.4375, 725700 12/06/00, 52.7500, 52.8750, 51.5000, 51.9375, 1055300 12/07/00, 51.3750, 52.6875, 51.3750, 51.7500, 685900 12/08/00, 51.7500, 51.7500, 50.5000, 50.5000, 604700 12/11/00, 51.8750, 53.5625, 51.7500, 53.2500, 790200 12/12/00, 53.5000, 54.6875, 51.7500, 54.6875, 819200 12/13/00, 55.0000, 56.3125, 54.1875, 54.1875, 945700 12/14/00, 55.0000, 55.3750, 52.1875, 52.6250, 932000 12/15/00, 52.5625, 54.3750, 52.2500, 53.9375, 828900 12/18/00, 54.5000, 57.8125, 54.3125, 55.8125, 1104200 12/19/00, 56.5000, 58.2500, 56.3750, 56.8125, 928800 12/20/00, 56.7500, 57.7500, 55.6250, 56.0000, 609400 12/21/00, 56.1250, 56.3125, 55.1875, 56.0625, 1302500 12/22/00, 56.0000, 57.0000, 55.8750, 56.8125, 687100 12/26/00, 57.2500, 62.4375, 57.2500, 60.8750, 1020400 12/27/00, 60.6250, 62.1875, 60.6250, 61.3750, 848900 12/28/00, 61.1875, 62.1875, 61.0000, 61.4375, 695000 12/29/00, 61.6250, 61.7500, 59.5000, 61.0000, 676300 01/02/01, 61.6250, 61.6875, 58.3750, 59.0000, 972800 01/03/01, 58.5625, 59.8750, 56.1250, 56.2500, 861800 01/04/01, 56.0625, 56.0625, 52.5625, 53.8125, 1236900 01/05/01, 54.0000, 58.2500, 53.8750, 57.8750, 1175800 01/08/01, 58.1250, 59.6875, 56.8750, 58.6875, 929200 01/09/01, 59.0000, 59.8750, 56.1875, 56.8750, 1236300 01/10/01, 57.5000, 58.6875, 57.3750, 58.1875, 786600 01/11/01, 58.1875, 59.4375, 58.1250, 59.0625, 672000 01/12/01, 59.4375, 59.4375, 56.6250, 57.1250, 958400 01/16/01, 59.2500, 59.4375, 57.8750, 59.4375, 1037400 01/17/01, 58.8750, 58.8750, 57.5000, 57.8750, 1205200 01/18/01, 57.8750, 57.8750, 53.8750, 55.0000, 1728400 01/19/01, 54.8125, 56.3125, 53.6250, 54.8750, 958700 01/22/01, 55.0000, 56.3750, 55.0000, 55.7500, 800300 01/23/01, 55.7500, 57.6875, 55.4375, 56.8125, 511700 01/24/01, 56.8125, 58.6250, 56.8125, 57.7500, 586200 01/25/01, 58.1250, 59.5000, 58.0000, 59.1875, 590900 01/26/01, 59.5000, 60.0000, 57.8750, 58.4375, 953600 01/29/01, 58.2500, 58.2500, 56.5000, 56.5000, 572600 01/30/01, 56.5000, 56.5000, 55.2500, 55.8125, 1158200 01/31/01, 55.8125, 56.9375, 54.6875, 54.8125, 1311400 02/01/01, 55.1250, 55.3750, 52.3125, 53.7500, 1442100 02/02/01, 53.5000, 55.8750, 53.3750, 55.6875, 1760600 02/05/01, 55.4375, 58.0000, 55.4375, 58.0000, 1115200 02/06/01, 58.0000, 58.1250, 57.0000, 58.1250, 820300 02/07/01, 58.5000, 59.2500, 57.3125, 59.0000, 853500 02/08/01, 59.6250, 59.6250, 58.6250, 58.6875, 707300 02/09/01, 58.6875, 59.8125, 58.6250, 59.6875, 656700 02/12/01, 59.7500, 59.7500, 58.5000, 59.0625, 462100 02/13/01, 58.2500, 59.5000, 58.1875, 59.0000, 731000 02/14/01, 59.5625, 59.9375, 57.8750, 58.0000, 845700 02/15/01, 58.5000, 58.6250, 56.6250, 57.7500, 597800 02/16/01, 58.5000, 59.1250, 57.0625, 57.5625, 721500 02/20/01, 58.0000, 58.8125, 57.8750, 58.5625, 666800 02/21/01, 59.5000, 59.7500, 57.1875, 57.1875, 1134000 02/22/01, 58.7500, 58.7500, 56.5000, 57.8125, 654700 02/23/01, 57.8125, 58.1250, 56.2500, 56.3125, 494200 02/26/01, 55.7500, 58.0000, 55.7500, 57.6875, 962700 02/27/01, 57.6875, 58.7500, 57.6250, 58.5625, 1275500 02/28/01, 59.2500, 59.2500, 56.8125, 57.0000, 1009300 03/01/01, 58.0000, 58.8750, 57.0625, 58.7500, 1610900 03/02/01, 59.2500, 60.0000, 58.6250, 59.0000, 1088800 03/05/01, 59.5000, 60.8750, 59.3125, 60.5000, 873300 03/06/01, 60.5000, 61.1875, 60.1250, 61.1875, 875700 03/07/01, 62.5000, 64.1250, 62.4375, 63.5625, 1456700 03/08/01, 64.0000, 65.8750, 63.1875, 65.3125, 1826900 03/09/01, 65.2500, 66.7500, 65.0000, 66.3125, 1421100 03/12/01, 65.5000, 65.6250, 63.2500, 63.9375, 1507300 03/13/01, 64.0000, 64.2500, 61.0000, 63.0000, 1233800 03/14/01, 62.0000, 63.0000, 61.1250, 61.9375, 572100 03/15/01, 62.3750, 62.3750, 60.8750, 61.6875, 521500 03/16/01, 61.6875, 62.3125, 61.5000, 61.6875, 925600 03/19/01, 62.5000, 63.4375, 61.9375, 63.3750, 1068400 03/20/01, 63.1250, 65.5000, 63.0000, 64.0625, 850600 03/21/01, 64.0000, 64.0000, 62.4375, 62.8750, 652800 03/22/01, 62.6250, 62.6250, 58.1875, 59.6250, 1034500 03/23/01, 59.6250, 61.0000, 59.5000, 60.0000, 831800 03/26/01, 60.5000, 61.3750, 59.8750, 60.0000, 679700 03/27/01, 60.0000, 60.7500, 58.0000, 58.0000, 1251100 03/28/01, 58.0000, 59.3750, 57.1250, 58.5625, 798800 03/29/01, 58.0000, 58.0000, 56.2500, 56.4375, 973000 03/30/01, 56.0000, 59.1250, 56.0000, 58.1875, 1351700 04/02/01, 58.1875, 58.1875, 55.1250, 55.7500, 794300 04/03/01, 56.7500, 56.7500, 52.5000, 52.5000, 1403100 04/04/01, 52.8750, 55.1875, 52.3750, 55.0625, 1419100 04/05/01, 55.1250, 56.4375, 54.0625, 56.3750, 850500 04/06/01, 56.3750, 57.6250, 55.3750, 57.1875, 689100 04/09/01, 57.4375, 59.6250, 57.4375, 59.5000, 700200 04/10/01, 60.5000, 61.2500, 59.7500, 60.5625, 787200 04/11/01, 60.8750, 60.9375, 58.6250, 59.0000, 575600 04/12/01, 59.5000, 60.5625, 58.5000, 59.0000, 790700 04/16/01, 59.6875, 60.3125, 58.8750, 60.3125, 788900 04/17/01, 59.7500, 60.5000, 59.1250, 60.0625, 733400 04/18/01, 60.0000, 60.1563, 58.0000, 58.3906, 1032200 04/19/01, 58.5469, 58.7969, 55.1875, 55.5000, 1857200 04/20/01, 56.2500, 57.5938, 55.2031, 55.2344, 1542500 04/23/01, 55.9063, 58.0000, 55.7656, 57.9375, 973000 04/24/01, 58.5000, 58.9844, 57.5938, 57.9219, 588300 04/25/01, 58.3906, 59.7031, 57.7344, 58.7969, 823700 04/30/01, 59.0313, 59.9844, 58.2969, 59.0156, 1105900 05/01/01, 59.2031, 59.2500, 57.0938, 57.6875, 689800 05/02/01, 56.5000, 56.5625, 54.7031, 54.8438, 1377900 05/03/01, 54.8438, 54.8594, 52.2031, 53.0625, 2319700 05/04/01, 53.5000, 56.0000, 53.5000, 56.0000, 1405000 05/07/01, 56.5000, 57.3438, 55.9063, 56.2344, 2930900 05/08/01, 56.5000, 57.0938, 55.5000, 57.0938, 1148500 05/09/01, 57.1875, 57.6563, 57.0469, 57.4844, 1324600 05/10/01, 57.8438, 57.8438, 56.7969, 57.0313, 996200 05/11/01, 57.0313, 57.1563, 56.0938, 56.6875, 594600 05/14/01, 56.9063, 58.3906, 56.9063, 58.3906, 752500 05/15/01, 58.2500, 60.3438, 58.2500, 60.1875, 1329300 05/16/01, 60.2969, 62.0938, 60.2031, 61.0000, 1725600 05/17/01, 61.0000, 61.1406, 59.7969, 60.5156, 1534100 05/18/01, 60.5469, 62.3750, 60.5469, 62.0156, 605600 05/21/01, 62.2031, 62.6563, 61.8438, 62.4219, 805100 05/22/01, 62.5938, 62.6250, 61.0625, 61.7813, 1631100 05/23/01, 61.4844, 61.5000, 60.6563, 60.9531, 1091900 05/24/01, 60.9531, 60.9531, 59.6094, 59.7344, 933000 05/25/01, 59.7344, 59.7344, 58.5938, 58.7031, 625500 05/29/01, 58.9063, 59.5000, 57.5000, 57.8594, 672900 05/30/01, 58.0000, 58.5938, 56.7969, 57.4063, 1084200 05/31/01, 57.4063, 58.5938, 57.3594, 58.2031, 838200 06/01/01, 59.0000, 59.2031, 57.9063, 58.8438, 533400 06/04/01, 59.2500, 60.2500, 59.2188, 59.5938, 574000 06/05/01, 59.3438, 59.5000, 58.5000, 58.6563, 380800 06/06/01, 58.5000, 58.5000, 56.5000, 56.9844, 634100 06/07/01, 56.4063, 56.5938, 55.2969, 55.8906, 1062600 06/08/01, 57.0000, 57.0000, 55.0938, 55.9063, 630500 06/11/01, 55.9063, 56.4531, 55.2969, 55.2969, 716300 06/12/01, 56.0000, 58.2031, 55.7031, 57.7500, 861500 06/13/01, 57.7031, 57.9531, 55.9063, 56.0000, 616300 06/14/01, 56.3438, 56.3438, 54.1563, 54.3438, 954900 06/15/01, 54.1563, 55.5469, 54.0000, 55.2813, 805300 06/18/01, 55.3438, 55.3438, 53.3750, 54.2031, 619100 06/19/01, 53.7969, 54.0938, 52.5938, 53.2500, 491000 06/20/01, 53.2031, 54.2500, 51.6563, 51.7031, 930200 06/21/01, 51.7031, 52.0156, 48.5000, 49.1563, 2483700 06/22/01, 49.1563, 51.5938, 49.1563, 51.5156, 1493400 06/25/01, 50.7500, 51.2500, 50.2969, 50.9375, 865200 06/26/01, 51.4063, 52.2500, 50.7813, 51.8594, 799000 06/27/01, 51.5000, 52.0000, 50.7344, 51.2656, 1698100 06/28/01, 50.2031, 51.0938, 49.9063, 50.6250, 1560500 06/29/01, 50.8438, 53.2969, 50.8125, 52.5000, 1553800 07/02/01, 52.7344, 52.7344, 50.7969, 50.9063, 1466300 07/03/01, 51.0938, 51.1563, 50.6563, 50.9844, 669200 07/05/01, 51.0000, 52.7500, 51.0000, 51.6406, 1117000 07/06/01, 51.7031, 52.3594, 50.7500, 52.1250, 677900 07/09/01, 52.0000, 52.1563, 50.2969, 50.5938, 1320600 07/10/01, 51.0000, 51.3438, 50.2969, 50.7969, 1526300 07/11/01, 50.9844, 50.9844, 49.7969, 50.3125, 2231500 07/12/01, 50.6563, 51.0000, 50.0938, 50.8438, 1703300 07/13/01, 50.8438, 51.8906, 50.8438, 51.5000, 903900 07/16/01, 51.5000, 51.7656, 49.5625, 49.6563, 862900 07/17/01, 50.0469, 50.2500, 48.0000, 48.8125, 1480500 07/18/01, 48.2969, 48.3438, 47.2031, 47.9063, 1792300 07/19/01, 47.9063, 48.7031, 47.5938, 48.1250, 1039200 07/20/01, 48.5000, 50.2813, 48.5000, 50.1094, 1399300 07/23/01, 50.3438, 51.7969, 50.3438, 51.1250, 1094200 07/24/01, 51.2031, 51.2031, 49.1406, 49.5313, 778600 07/25/01, 49.7031, 51.9375, 48.4375, 51.5938, 1156600 07/26/01, 51.2969, 52.5000, 51.2500, 52.2500, 1080200 07/27/01, 52.3438, 54.7031, 51.2969, 54.4844, 845900 07/30/01, 54.4063, 54.8906, 53.2969, 53.5156, 917200 07/31/01, 54.5000, 55.2500, 53.2656, 54.2031, 797400 08/01/01, 53.5000, 55.1250, 52.9844, 53.4063, 920400 08/02/01, 53.2031, 54.4844, 53.0156, 53.6875, 1320500 08/03/01, 53.2500, 53.4063, 51.6563, 51.9063, 1002000 08/06/01, 51.9063, 52.2969, 51.4063, 51.8906, 605500 08/07/01, 52.1875, 52.5625, 51.0938, 51.2969, 614300 08/08/01, 51.5000, 51.5469, 49.0000, 49.1406, 701100 08/09/01, 49.1563, 49.9844, 48.2500, 49.9063, 667300 08/10/01, 49.5000, 50.7500, 49.4063, 49.7969, 361000 08/13/01, 50.0000, 50.9375, 50.0000, 50.2656, 252600 08/14/01, 47.0000, 50.9063, 46.7500, 50.7656, 6452900 08/15/01, 50.4531, 52.7031, 50.0000, 52.6563, 3109300 08/16/01, 52.6563, 52.6563, 51.6719, 52.2969, 1795200 08/17/01, 52.0000, 52.1875, 51.5156, 52.0000, 824100 08/20/01, 51.8750, 51.8750, 49.9844, 50.0156, 1115600 08/21/01, 50.1719, 50.3438, 49.8594, 50.0000, 1042100 08/22/01, 50.2969, 50.9531, 48.7344, 49.0000, 1714000 08/23/01, 48.9844, 49.2969, 48.4063, 49.0938, 732700 08/24/01, 49.0938, 49.0938, 48.4063, 48.9531, 649900 08/27/01, 48.9531, 49.2344, 48.5469, 49.0469, 465700 08/28/01, 49.2344, 49.2344, 47.5938, 47.7969, 1311900 08/29/01, 48.0000, 48.7031, 46.7656, 46.9844, 1714900 08/30/01, 46.9844, 47.4063, 46.2969, 46.9844, 1755000 08/31/01, 47.0000, 47.5000, 46.2656, 46.2656, 874400 09/04/01, 45.0000, 45.0000, 43.5938, 43.8594, 4102800 09/05/01, 43.8594, 43.8594, 42.0938, 43.0000, 2210100 09/06/01, 43.0000, 43.4844, 42.0781, 42.9063, 1143700 09/07/01, 42.6563, 43.5000, 42.6563, 42.7656, 2953100 09/10/01, 42.2969, 43.6719, 42.2500, 43.3750, 1664500 09/17/01, 43.7500, 44.2500, 41.8438, 42.9063, 1636800 09/18/01, 42.9219, 42.9219, 40.0000, 40.0313, 1245200 09/19/01, 40.0313, 40.2031, 36.2656, 37.7969, 2423300 09/20/01, 37.5469, 37.7344, 35.7031, 36.6563, 2967400 09/21/01, 35.6563, 38.2031, 35.2500, 37.3438, 1446300 09/24/01, 36.5000, 36.7344, 32.2500, 33.0938, 3715900 09/25/01, 33.2500, 33.5000, 31.5000, 32.6250, 4980100 09/26/01, 33.2500, 33.9063, 31.0000, 31.1563, 3463300 09/27/01, 31.1563, 33.3281, 30.5469, 33.0938, 2932900 09/28/01, 33.5000, 35.0000, 33.2500, 34.4063, 1584800 10/01/01, 34.5000, 34.5000, 32.5469, 33.0469, 1403800 10/02/01, 33.0469, 33.9531, 33.0469, 33.2500, 1191300 10/03/01, 32.0000, 33.4531, 31.4531, 33.3594, 1803500 10/04/01, 33.4063, 36.2500, 33.4063, 35.8750, 1578200 10/05/01, 36.1563, 36.9063, 35.2188, 36.8906, 1422500 10/08/01, 36.8906, 37.5000, 36.2031, 36.6094, 1181900 10/09/01, 37.0000, 37.4531, 35.9063, 37.2656, 1387800 10/10/01, 37.7500, 38.0938, 37.4063, 37.6563, 1246600 10/11/01, 37.2969, 37.5469, 36.6563, 36.7656, 2030700 10/12/01, 36.7656, 37.0781, 35.0000, 36.2031, 1637600 10/15/01, 35.7031, 35.9531, 34.7969, 35.4844, 622600 10/16/01, 36.0000, 37.2031, 35.8125, 36.9844, 1109000 10/17/01, 37.4063, 38.5000, 36.1563, 36.2500, 1185300 10/18/01, 36.3438, 36.4063, 35.0625, 35.5469, 1179800 10/19/01, 35.5469, 36.9063, 34.7188, 36.2969, 858900 10/22/01, 36.2031, 37.4531, 35.7031, 36.7031, 1053400 10/23/01, 36.5000, 37.5938, 36.1563, 36.5938, 1074100 10/24/01, 36.2969, 37.4531, 35.4063, 37.1250, 1528700 10/25/01, 37.2969, 38.5469, 37.0000, 38.2500, 1222300 10/26/01, 38.1563, 39.9531, 38.1563, 39.9063, 1309200 10/29/01, 39.5469, 41.2500, 39.0156, 40.7031, 2050000 10/30/01, 39.7500, 39.7500, 37.9063, 38.3594, 1013400 10/31/01, 38.2969, 39.5625, 37.1563, 38.2969, 1344000 11/01/01, 38.0938, 38.9063, 37.2500, 38.6406, 1476300 11/02/01, 38.6406, 38.6406, 37.5156, 37.7656, 930300 11/05/01, 37.7656, 37.7656, 36.3906, 36.5469, 667800 11/06/01, 36.0938, 37.4844, 34.9063, 37.3125, 1242300 11/07/01, 37.2969, 38.0000, 36.5156, 37.9844, 711300 11/08/01, 38.2969, 38.6563, 37.5938, 37.8750, 1043000 11/09/01, 38.3438, 39.2969, 38.3438, 38.7344, 764800 11/12/01, 37.7969, 38.4063, 36.9063, 38.0156, 670400 11/13/01, 38.0000, 38.7031, 37.4063, 38.5938, 1059600 11/14/01, 37.5000, 37.5938, 36.5000, 37.2969, 2336700 11/15/01, 35.5000, 35.5156, 33.0469, 33.1719, 3450100 11/16/01, 33.5000, 33.7344, 33.0156, 33.5938, 1930200 11/19/01, 33.4531, 34.5781, 32.8438, 34.3750, 1848900 11/20/01, 34.6094, 36.0938, 34.6094, 35.7969, 1830600 11/21/01, 35.7969, 35.8125, 34.2969, 35.1875, 895200 11/23/01, 34.5000, 36.0938, 34.2500, 35.9531, 370100 11/26/01, 35.2500, 35.2500, 33.8125, 34.1094, 1383500 11/27/01, 34.1094, 35.2500, 33.5156, 34.9844, 1385100 11/28/01, 34.4844, 34.8438, 33.2969, 33.2969, 1195800 11/29/01, 33.7031, 34.3906, 33.5000, 34.3906, 2813900 11/30/01, 34.3750, 34.6563, 33.3281, 34.3906, 832200 12/03/01, 34.3750, 35.7031, 33.5938, 34.9531, 1567900 12/04/01, 35.0000, 35.0938, 34.0000, 34.8438, 1392100 12/05/01, 35.5938, 36.9531, 35.3438, 36.6094, 1770300 12/06/01, 36.4531, 36.4531, 34.4531, 35.7500, 816600 12/07/01, 35.5000, 36.3281, 35.0469, 35.7813, 776100 12/10/01, 35.4063, 36.2500, 34.8750, 35.5000, 803200 12/11/01, 35.7969, 35.9531, 34.7969, 35.2969, 1326600 12/12/01, 35.2969, 35.2969, 33.7969, 34.2031, 1548000 12/13/01, 33.5000, 34.5000, 32.9688, 33.0000, 1338000 12/14/01, 33.0000, 34.3438, 32.9375, 33.9219, 1352900 12/17/01, 33.9063, 33.9063, 33.0000, 33.0000, 838400 12/18/01, 33.0938, 35.2500, 33.0938, 35.0938, 1088600 12/19/01, 35.1094, 36.0000, 34.7031, 35.8125, 1697400 12/20/01, 35.8125, 36.4844, 35.8125, 35.9844, 926600 12/21/01, 36.0000, 36.7344, 33.5469, 36.2031, 1540400 12/24/01, 36.7500, 37.5625, 36.7500, 36.9531, 381300 12/26/01, 36.9063, 38.3750, 36.9063, 38.2813, 701400 12/27/01, 38.2813, 39.2969, 37.7813, 38.3906, 1437400 12/28/01, 38.7500, 39.9375, 38.4063, 39.2031, 637500 12/31/01, 39.0000, 39.2969, 38.5469, 38.6563, 584600 01/02/02, 38.2969, 38.7500, 36.7031, 38.2031, 1134300 01/03/02, 37.7969, 38.5938, 37.3906, 37.4063, 814300 01/04/02, 37.5000, 38.1094, 37.2500, 38.1094, 651200 01/07/02, 38.5000, 39.5000, 38.1563, 39.1250, 1061700 01/08/02, 38.7500, 39.2500, 38.4063, 38.7500, 753600 01/09/02, 38.3906, 38.9531, 37.9375, 38.9531, 997900 01/10/02, 38.9063, 38.9063, 37.8125, 37.9375, 769100 01/11/02, 37.5000, 37.5000, 36.7656, 36.9375, 1064400 01/14/02, 36.2500, 36.8750, 35.9063, 36.5313, 1352900 01/15/02, 37.0000, 37.8906, 36.9063, 37.7031, 1338900 01/16/02, 37.7031, 37.7031, 36.6250, 36.8750, 834000 01/17/02, 36.8750, 37.1406, 36.1563, 36.7500, 768900 01/18/02, 36.7500, 37.0938, 36.1563, 36.4531, 489700 01/22/02, 37.0000, 37.0000, 35.7656, 35.9531, 803400 01/23/02, 35.9531, 37.7969, 35.8281, 37.7031, 1771200 01/24/02, 37.6563, 39.0938, 37.4844, 38.9063, 3228200 01/25/02, 38.8906, 39.6250, 38.3438, 38.5781, 914900 01/28/02, 38.4063, 38.4844, 37.3125, 37.4063, 2356100 01/29/02, 36.7500, 36.7969, 34.4063, 35.7031, 2812800 01/30/02, 34.0000, 36.5000, 33.9063, 36.5000, 2721200 01/31/02, 36.4063, 37.5000, 35.7969, 37.2188, 1248800 02/01/02, 37.0938, 38.0000, 36.5469, 37.7031, 1221000 02/04/02, 37.7031, 37.7031, 35.8125, 36.2969, 1251600 02/05/02, 36.2031, 36.9844, 35.0156, 36.6563, 1074700 02/06/02, 36.5469, 37.7500, 36.1094, 36.5000, 1235400 02/07/02, 36.8594, 36.8594, 35.9063, 36.5156, 709200 02/08/02, 36.4063, 37.1875, 36.0781, 37.0469, 777800 02/11/02, 36.9063, 38.4844, 36.7500, 38.2656, 949200 02/12/02, 39.1563, 39.1563, 38.0000, 38.1250, 954000 02/13/02, 38.2344, 39.2969, 37.4531, 39.1875, 963300 02/14/02, 39.1875, 40.9063, 38.9063, 40.1875, 1432300 02/15/02, 40.1875, 40.5938, 39.6250, 40.2969, 1194900 02/19/02, 40.4531, 40.7656, 39.3125, 39.8281, 745700 02/20/02, 39.7969, 39.9531, 38.4219, 39.7344, 879400 02/21/02, 40.0938, 41.5000, 40.0938, 41.2031, 1806000 02/22/02, 41.0000, 43.2188, 40.9063, 42.4063, 2207000 02/25/02, 42.4063, 43.9375, 42.3438, 43.9375, 1604000 02/26/02, 43.9375, 44.7500, 43.0000, 44.5156, 1543000 02/27/02, 44.5156, 44.7969, 44.0000, 44.3750, 1364800 02/28/02, 44.3750, 44.5000, 43.1563, 43.6875, 1414200 03/01/02, 43.6875, 44.4531, 43.2500, 44.2500, 875000 03/04/02, 44.2500, 44.7344, 44.1563, 44.5000, 1741200 03/05/02, 44.5000, 44.9844, 44.0469, 44.5938, 991800 03/06/02, 44.9844, 47.4219, 43.9063, 46.7031, 1540100 03/07/02, 47.0000, 48.0938, 46.8438, 46.9063, 1600200 03/08/02, 46.9063, 47.1563, 45.9219, 46.0000, 1303400 03/11/02, 46.2500, 46.7031, 46.2500, 46.4063, 1290900 03/12/02, 46.2031, 46.7344, 46.0000, 46.5000, 1600100 03/13/02, 46.5938, 47.4375, 46.5938, 46.7656, 1271800 03/14/02, 46.8438, 46.8438, 46.0000, 46.5469, 863200 03/15/02, 46.5000, 46.9063, 46.3281, 46.9063, 1623200 03/18/02, 47.0938, 48.2500, 47.0000, 48.2031, 1492000 03/19/02, 48.0000, 48.2031, 47.4063, 48.0000, 897200 03/20/02, 47.8438, 48.0938, 47.0938, 47.7031, 988100 03/21/02, 47.7031, 48.4375, 47.3750, 48.4063, 1126400 03/22/02, 48.3906, 48.3906, 47.2500, 47.4063, 1223900 03/25/02, 47.4063, 48.0469, 47.2656, 47.6563, 725000 03/26/02, 47.5313, 48.2031, 47.2500, 47.5156, 754700 03/27/02, 47.5156, 49.0938, 47.5156, 48.7656, 1143400 03/28/02, 48.5156, 48.9063, 47.8594, 48.2656, 604200 04/01/02, 49.2500, 49.4531, 49.0000, 49.2969, 888800 04/02/02, 49.4063, 50.5938, 49.4063, 50.5156, 1212900 04/03/02, 50.0938, 50.0938, 48.6250, 48.8438, 1312700 04/04/02, 49.7969, 49.9063, 46.7031, 46.9063, 1609100 04/05/02, 47.0000, 47.2969, 46.0781, 46.7969, 1124600 04/08/02, 47.6563, 48.4063, 47.2969, 47.7500, 681000 04/09/02, 47.5000, 47.5000, 46.3750, 47.0000, 1435100 04/10/02, 47.0938, 48.0000, 47.0469, 47.5000, 1426600 04/11/02, 47.5000, 47.9375, 47.0469, 47.4375, 866900 04/12/02, 45.3125, 46.5938, 45.0469, 45.4844, 1678000 04/15/02, 46.4844, 47.1094, 46.3438, 47.0000, 1640500 04/16/02, 47.3438, 47.4688, 46.5469, 46.5469, 1570900 04/17/02, 46.7031, 47.4844, 46.2344, 47.4531, 1558000 04/18/02, 48.0000, 49.3438, 47.8125, 49.0000, 1502300 04/19/02, 48.9063, 49.6563, 48.1563, 49.5625, 815800 04/22/02, 49.3438, 49.6094, 48.7656, 48.7969, 740100 04/23/02, 49.9063, 50.3438, 48.9844, 50.2813, 1172700 04/24/02, 50.0000, 50.0938, 49.0938, 49.1250, 1385800 04/25/02, 49.2500, 49.6875, 48.8438, 49.5938, 865800 04/26/02, 49.3438, 49.5000, 48.2031, 48.6719, 1151300 04/29/02, 48.3750, 48.9063, 47.8438, 48.6563, 887200 04/30/02, 49.0000, 49.6250, 48.3594, 49.3125, 771900 05/01/02, 48.9531, 50.4531, 48.9063, 50.0469, 715600 05/02/02, 50.7031, 50.8438, 48.8125, 50.0000, 1411100 05/03/02, 49.9531, 50.7031, 49.8906, 49.9688, 1568100 05/06/02, 49.5000, 49.5000, 48.4063, 48.4375, 1027600 05/07/02, 48.0156, 48.9844, 47.7500, 48.5000, 904300 05/08/02, 48.7500, 49.8438, 48.7500, 49.7031, 892900 05/09/02, 49.5000, 49.7969, 48.8438, 48.9844, 691100 05/10/02, 48.9844, 49.4063, 48.2656, 48.2656, 1141100 05/13/02, 48.2656, 49.4844, 47.9063, 49.2969, 788500 05/14/02, 49.7500, 50.7656, 49.7500, 50.2656, 862100 05/15/02, 50.0156, 50.1563, 48.8438, 49.0938, 869300 05/16/02, 49.4063, 50.2813, 49.3125, 49.9063, 463700 05/17/02, 49.9063, 49.9375, 48.7656, 49.6875, 1002100 05/20/02, 49.6875, 50.1875, 49.0625, 49.8750, 474600 05/21/02, 49.5938, 49.9063, 48.8750, 48.8906, 606100 05/22/02, 48.8906, 49.6563, 48.5313, 49.5938, 612400 05/23/02, 49.5469, 50.4844, 48.9844, 50.4063, 541200 05/24/02, 50.0938, 50.5000, 49.7969, 50.4219, 460000 05/28/02, 50.6875, 50.6875, 49.8438, 50.5469, 523500 05/29/02, 50.4063, 50.4063, 49.5938, 50.2031, 605500 05/30/02, 50.2031, 51.2500, 49.8281, 50.6563, 1633200 05/31/02, 50.6563, 52.2813, 50.6563, 52.2500, 1301400 06/03/02, 52.2500, 52.2500, 50.5000, 50.9063, 1111300 06/04/02, 51.0000, 51.6563, 50.5469, 51.5000, 787100 06/05/02, 51.2031, 51.2031, 50.0000, 50.0156, 934500 06/06/02, 50.2031, 50.5938, 49.0156, 49.6563, 961000 06/07/02, 50.0000, 50.1563, 49.1406, 49.7969, 902200 06/10/02, 49.9531, 50.0938, 47.9063, 48.0000, 887800 06/11/02, 48.2500, 48.2969, 46.7969, 47.1250, 1178400 06/12/02, 47.1875, 47.5938, 46.9063, 47.0938, 999800 06/13/02, 47.0938, 47.7031, 46.9063, 47.3438, 1034900 06/14/02, 46.9063, 47.5469, 45.9531, 47.5469, 1115200 06/17/02, 47.7500, 48.9531, 47.7031, 48.8125, 804600 06/18/02, 48.6563, 48.9531, 48.2969, 48.5781, 471900 06/19/02, 48.5781, 49.5469, 48.2969, 48.7656, 723700 06/20/02, 48.7656, 49.5000, 47.7656, 48.0000, 1145300 06/21/02, 47.7969, 48.4063, 46.9375, 48.4063, 1200900 06/24/02, 48.2500, 49.0938, 47.2969, 48.7031, 1082400 06/25/02, 49.0000, 49.6875, 49.0000, 49.0625, 1051200 06/26/02, 48.9844, 49.2031, 48.0156, 49.0938, 1025600 06/27/02, 49.2500, 49.5000, 48.2969, 49.2031, 1036800 06/28/02, 49.4531, 50.0938, 49.2031, 49.2813, 991300 07/01/02, 49.4063, 49.7031, 48.9219, 49.2969, 995700 07/02/02, 49.5000, 49.6563, 47.5469, 47.7031, 1354200 07/03/02, 47.5938, 48.0938, 46.2969, 46.8438, 1111300 07/05/02, 46.8750, 48.8438, 46.8750, 48.8438, 653300 07/08/02, 48.6875, 48.7031, 47.6250, 47.7031, 1024100 07/09/02, 47.7031, 48.2031, 47.2344, 47.2500, 887500 07/10/02, 47.2500, 47.6563, 45.7031, 46.1563, 1006900 07/11/02, 46.1563, 46.2031, 44.5938, 45.0156, 1189000 07/12/02, 45.0000, 45.4531, 44.1250, 44.4844, 806800 07/15/02, 44.2500, 44.2969, 42.0625, 43.0156, 1909500 07/16/02, 42.7656, 42.9531, 41.8594, 42.0156, 1679900 07/17/02, 42.8438, 43.3125, 41.2344, 41.4531, 1473300 07/18/02, 41.5469, 42.0938, 41.4063, 41.7031, 909500 07/19/02, 41.5000, 41.5000, 39.9531, 40.1250, 901800 07/22/02, 40.1250, 40.3438, 36.9531, 37.3438, 1520800 07/23/02, 37.1563, 37.5469, 35.5469, 35.5469, 1579400 07/24/02, 34.9531, 38.2813, 33.8750, 38.2813, 3328400 07/25/02, 37.9063, 38.6563, 36.6875, 38.4531, 1791400 07/26/02, 38.7500, 39.9531, 38.0938, 39.9531, 1528700 07/29/02, 40.9531, 42.5938, 40.6250, 42.4063, 1105400 07/30/02, 42.4063, 42.4063, 40.8125, 40.8906, 883500 07/31/02, 40.9844, 41.9063, 40.6563, 41.6875, 769500 08/01/02, 41.5938, 42.3750, 40.5938, 40.6094, 1209400 08/02/02, 40.5000, 41.1250, 39.0625, 40.1563, 1083600 08/05/02, 40.1563, 40.4844, 37.7969, 37.8281, 932300 08/06/02, 38.2500, 40.0938, 38.2031, 39.7500, 1217900 08/07/02, 40.2031, 40.6563, 39.3750, 40.6406, 634300 08/08/02, 40.5000, 41.5000, 40.5000, 41.3750, 1061800 08/09/02, 41.3750, 42.7500, 40.6094, 42.2969, 539500 08/12/02, 42.2969, 43.9063, 42.1094, 43.5938, 1004800 08/13/02, 43.5938, 44.2656, 43.1719, 43.2969, 956300 08/14/02, 43.7031, 45.4375, 43.4063, 45.2500, 1127500 08/15/02, 45.4844, 47.4688, 45.2500, 47.4688, 960700 08/16/02, 47.5000, 47.5469, 46.6875, 47.1563, 744800 08/19/02, 46.5156, 47.4844, 45.4531, 46.5000, 735700 08/20/02, 46.5000, 46.7969, 45.7656, 46.1875, 597000 08/21/02, 46.3281, 46.6406, 45.6563, 46.2031, 976100 08/22/02, 46.4531, 47.8125, 46.3438, 47.5000, 667900 08/23/02, 47.1563, 47.4063, 46.4844, 47.0156, 430200 08/26/02, 47.2500, 47.6563, 46.0938, 47.2969, 486100 08/27/02, 47.7031, 48.5938, 47.7031, 48.5469, 941500 08/28/02, 48.2969, 48.2969, 46.9531, 47.0469, 838400 08/29/02, 46.5469, 46.5469, 45.7656, 46.0469, 1151900 08/30/02, 45.9063, 47.8906, 45.9063, 47.0000, 636400 09/03/02, 46.2500, 46.2969, 45.4531, 45.6563, 1253100 09/04/02, 45.7031, 46.2188, 44.5469, 46.0156, 1172100 09/05/02, 45.7969, 46.2344, 45.6563, 46.2344, 608300 09/06/02, 46.7188, 47.1563, 46.3125, 47.0000, 459200 09/09/02, 46.7500, 47.1719, 46.2188, 46.9844, 432000 09/10/02, 47.1563, 48.2031, 47.1563, 48.2031, 1034700 09/11/02, 48.5781, 49.2969, 48.5000, 48.6875, 951600 09/12/02, 48.6563, 49.0313, 47.6563, 47.8594, 1199100 09/13/02, 47.8594, 48.5156, 47.4375, 48.4063, 574800 09/16/02, 48.4063, 48.8438, 48.0938, 48.8438, 408000 09/17/02, 49.1563, 49.1563, 47.6250, 47.6875, 913800 09/18/02, 47.6875, 48.2500, 47.5000, 47.9844, 1221700 09/19/02, 47.8438, 48.0938, 47.1563, 47.5156, 839500 09/20/02, 47.9063, 48.0000, 46.9844, 47.0000, 1240400 09/23/02, 47.0000, 47.4063, 46.3906, 46.3906, 1160200 09/24/02, 46.3906, 46.3906, 44.2969, 44.4063, 1152700 09/25/02, 45.0000, 45.2031, 44.3438, 44.9063, 1368400 09/26/02, 45.0469, 46.5469, 45.0156, 46.5469, 974200 09/27/02, 46.4531, 47.8438, 46.2031, 47.5156, 1433600 09/30/02, 47.2656, 48.5938, 46.7031, 48.2500, 1280300 10/01/02, 49.2500, 49.2500, 47.7969, 48.7031, 1139300