"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 66.6250, 67.5000, 63.7500, 64.5625, 1790200 01/04/00, 64.5625, 65.1250, 62.6250, 63.1250, 1378800 01/05/00, 63.1250, 63.2500, 61.4375, 62.4375, 1123600 01/06/00, 62.6875, 64.1875, 62.3750, 63.6250, 1220200 01/07/00, 63.8750, 64.0625, 61.5000, 62.4375, 1521000 01/10/00, 63.1875, 64.1250, 62.6250, 63.1250, 1219000 01/11/00, 63.0000, 63.3750, 61.5000, 61.5000, 1321900 01/12/00, 61.7500, 61.8125, 59.2500, 59.6875, 2163500 01/13/00, 59.9375, 61.8125, 59.8750, 60.7500, 1342600 01/14/00, 61.7500, 61.8750, 59.8750, 60.5625, 1048100 01/18/00, 59.6250, 60.5625, 59.0625, 59.8750, 1560600 01/19/00, 59.7500, 62.3125, 59.5625, 61.0000, 1880700 01/20/00, 61.1250, 62.1875, 60.2500, 60.8750, 1744800 01/21/00, 61.3750, 61.7500, 60.0625, 60.7500, 1191300 01/24/00, 62.5000, 66.6250, 61.6250, 62.0625, 3769900 01/25/00, 62.7500, 64.1250, 61.1250, 61.7500, 2011000 01/26/00, 62.1875, 62.4375, 60.5000, 61.4375, 1439900 01/27/00, 61.8750, 62.0000, 60.8750, 61.6875, 1070700 01/28/00, 61.1250, 62.8125, 61.0625, 61.7500, 1350200 01/31/00, 61.3750, 62.5000, 61.3125, 61.8750, 1117700 02/01/00, 62.2500, 63.1250, 60.5625, 61.0625, 1904900 02/02/00, 61.1250, 61.5625, 60.5000, 61.0625, 1935100 02/03/00, 62.5000, 64.8125, 62.5000, 63.2500, 2948100 02/04/00, 63.4375, 64.3750, 63.2500, 63.2500, 1652300 02/07/00, 62.9375, 63.1250, 61.3125, 62.0000, 1624800 02/08/00, 61.8750, 62.6875, 61.0000, 61.6250, 1654400 02/09/00, 61.6250, 61.6875, 60.8750, 61.2500, 1804600 02/10/00, 61.0000, 61.1875, 59.1875, 59.4375, 1468400 02/11/00, 59.1875, 59.5000, 57.2500, 58.7500, 1706600 02/14/00, 58.4375, 58.5625, 57.2500, 58.1250, 950800 02/15/00, 57.8750, 58.4375, 56.3125, 57.8125, 1386100 02/16/00, 57.8125, 59.8750, 57.8125, 59.2500, 1793600 02/17/00, 60.0000, 61.0000, 59.5000, 60.0625, 1690800 02/18/00, 60.3125, 61.3125, 59.6875, 60.5625, 1595600 02/22/00, 60.4375, 60.5000, 58.7500, 59.9375, 1685200 02/23/00, 61.3750, 61.9375, 60.6250, 60.8750, 1749000 02/24/00, 60.2500, 60.6875, 58.5625, 58.6250, 1455200 02/25/00, 58.7500, 58.9375, 57.5000, 57.8750, 1460900 02/28/00, 57.0000, 58.2500, 56.5000, 56.8750, 1437500 02/29/00, 56.7500, 57.9375, 56.5625, 57.3125, 1140300 03/01/00, 57.5000, 60.0000, 57.3125, 59.8750, 2013700 03/02/00, 59.5000, 61.8750, 59.3125, 59.8750, 2023300 03/03/00, 59.8750, 60.0000, 58.3750, 59.6250, 1038300 03/06/00, 58.3750, 59.1250, 57.7500, 57.8750, 1214700 03/07/00, 57.0000, 57.1250, 55.3125, 56.0000, 2048700 03/08/00, 55.6250, 57.5000, 54.9375, 56.4375, 1703900 03/09/00, 56.3750, 56.3750, 53.9375, 54.9375, 2141800 03/10/00, 54.5000, 54.8125, 53.6875, 54.5000, 1859900 03/13/00, 53.5000, 54.5625, 53.3125, 54.4375, 1416500 03/14/00, 54.1875, 54.5625, 53.7500, 54.0000, 1448800 03/15/00, 53.9375, 55.8750, 53.7500, 55.1250, 2099600 03/16/00, 55.5000, 60.0000, 55.3125, 58.1250, 3610700 03/17/00, 58.1250, 58.1250, 57.0000, 57.4375, 1719700 03/20/00, 57.6875, 58.3750, 57.5000, 57.7500, 1090300 03/21/00, 57.8125, 58.5000, 57.5625, 57.7500, 1694000 03/22/00, 57.6250, 57.8750, 55.7500, 56.0625, 1624600 03/23/00, 56.0625, 56.6250, 55.8125, 56.2500, 1375800 03/24/00, 56.1250, 57.5000, 55.5000, 57.1250, 1378900 03/27/00, 56.8750, 57.4375, 55.5000, 55.6250, 971400 03/28/00, 55.6250, 56.3750, 55.0625, 55.1250, 1348200 03/29/00, 55.1250, 55.4375, 54.5625, 54.8125, 1202600 03/30/00, 54.9375, 55.8750, 54.5625, 55.6250, 1164400 03/31/00, 55.5625, 55.5625, 54.3125, 54.3125, 2017800 04/03/00, 54.3125, 58.8750, 54.1875, 57.6875, 3128000 04/04/00, 57.1250, 60.4375, 56.8750, 60.2500, 4607400 04/05/00, 60.0000, 61.0000, 58.4375, 60.0000, 2211000 04/06/00, 60.1250, 61.2500, 59.0625, 61.0000, 1512600 04/07/00, 61.0000, 61.8750, 59.5625, 61.7500, 2167900 04/10/00, 61.9375, 63.1250, 61.7500, 62.8750, 2192700 04/11/00, 62.2500, 62.8750, 61.5000, 62.0000, 1944100 04/12/00, 62.6250, 63.6250, 62.0625, 63.3750, 1798400 04/13/00, 62.6250, 62.6250, 61.6250, 62.3750, 1607200 04/14/00, 62.4375, 62.4375, 61.0000, 61.5000, 1739000 04/17/00, 59.7500, 62.0000, 59.6250, 61.8125, 1883400 04/18/00, 61.8125, 61.8125, 58.5000, 61.2500, 2989800 04/19/00, 58.7500, 59.6250, 58.5000, 59.2500, 1583600 04/20/00, 59.2500, 59.5000, 58.0000, 58.5000, 1274000 04/24/00, 58.1250, 59.2500, 57.5625, 57.7500, 1515100 04/25/00, 57.7500, 60.1250, 57.7500, 59.2500, 1399000 04/26/00, 59.1250, 59.8750, 57.1250, 57.7500, 1780300 04/27/00, 57.5000, 58.1875, 57.1250, 57.3750, 1015200 04/28/00, 57.2500, 57.8750, 55.8125, 56.3750, 1670800 05/01/00, 56.2500, 57.0000, 55.9375, 56.0625, 1675200 05/02/00, 56.3750, 56.4375, 55.2500, 55.5000, 974200 05/03/00, 55.1250, 56.0625, 53.6875, 54.4375, 1685800 05/04/00, 54.1875, 54.3750, 53.7500, 54.2500, 1762300 05/05/00, 54.3750, 54.5625, 53.7500, 54.5625, 1236200 05/08/00, 53.8750, 54.5625, 53.1875, 53.5625, 1829300 05/09/00, 53.7500, 54.0000, 53.1875, 53.5625, 1472100 05/10/00, 53.6250, 54.4375, 53.3750, 54.0000, 1387200 05/11/00, 54.2500, 56.1250, 54.1875, 55.4375, 2108300 05/12/00, 55.9375, 56.4375, 55.1250, 56.1250, 1277800 05/15/00, 55.8750, 57.2500, 55.5000, 57.2500, 1326900 05/16/00, 56.8750, 57.6250, 56.1875, 57.0000, 1623000 05/17/00, 56.5000, 58.0625, 56.3750, 57.7500, 1513500 05/18/00, 58.0625, 58.2500, 57.0000, 57.3125, 1746700 05/19/00, 57.0625, 57.1875, 56.4375, 57.0625, 1441100 05/22/00, 57.3125, 57.6250, 56.5625, 56.6875, 1263200 05/23/00, 57.0000, 57.8750, 56.8750, 57.5625, 1373800 05/24/00, 57.8125, 58.8750, 57.5000, 58.5625, 1479800 05/25/00, 57.8750, 58.6250, 57.6875, 57.9375, 1553300 05/26/00, 58.8750, 60.1250, 58.1875, 59.8125, 1917900 05/30/00, 60.1250, 61.6875, 60.0625, 61.0625, 1996300 05/31/00, 60.5625, 61.1875, 59.7500, 59.7500, 1457100 06/01/00, 60.0000, 60.2500, 59.3750, 60.2500, 985100 06/02/00, 61.6875, 61.7500, 59.5000, 59.9375, 1078700 06/05/00, 59.6250, 60.1875, 58.7500, 59.5000, 1172000 06/06/00, 59.5000, 59.8125, 58.1875, 58.5625, 1356800 06/07/00, 58.3750, 58.3750, 57.5000, 57.5625, 1371800 06/08/00, 57.3750, 57.7500, 56.2500, 57.3125, 1194400 06/09/00, 58.0000, 58.1875, 56.5000, 56.9375, 931500 06/12/00, 58.0000, 59.0000, 57.6875, 58.2500, 1047100 06/13/00, 58.1250, 59.6875, 58.1250, 58.7500, 1537400 06/14/00, 60.3125, 60.3125, 58.6250, 60.2500, 1684500 06/15/00, 59.8750, 61.1875, 59.0625, 60.8125, 2140900 06/16/00, 60.6875, 60.8125, 59.0625, 59.3750, 1680900 06/19/00, 59.3750, 59.4375, 58.5000, 59.3125, 1468900 06/20/00, 58.7500, 58.8750, 58.0000, 58.0000, 1564700 06/21/00, 57.8125, 59.0000, 57.8125, 58.4375, 918800 06/22/00, 58.6875, 58.8125, 57.2500, 57.8750, 1348600 06/23/00, 57.9375, 59.2500, 57.8750, 59.0625, 911700 06/26/00, 58.9375, 60.6250, 58.9375, 60.3750, 1701800 06/27/00, 60.3125, 61.1250, 59.9375, 60.1875, 1132800 06/28/00, 60.2500, 60.4375, 60.0000, 60.2500, 1267600 06/29/00, 60.0000, 61.0625, 59.9375, 60.3750, 1302600 06/30/00, 60.1250, 62.3125, 59.5000, 59.5000, 2873500 07/03/00, 59.7500, 60.6875, 59.7500, 60.1250, 724900 07/05/00, 60.5625, 60.6875, 60.0625, 60.3125, 926000 07/06/00, 60.4375, 61.5625, 60.1250, 60.6250, 1130300 07/07/00, 60.8125, 62.2500, 60.6875, 61.0000, 1433800 07/10/00, 60.8125, 61.6875, 60.3125, 61.0625, 952300 07/11/00, 60.8750, 61.5000, 60.3750, 60.4375, 1374600 07/12/00, 60.5000, 60.9375, 60.0625, 60.1875, 894200 07/13/00, 60.3750, 60.8750, 60.0000, 60.0000, 853900 07/14/00, 60.3750, 61.5000, 60.0625, 61.1250, 869100 07/17/00, 61.1250, 61.6875, 60.8750, 61.0000, 1111000 07/18/00, 59.6250, 59.8125, 58.0000, 58.8750, 2557800 07/19/00, 58.5625, 59.5625, 58.3750, 59.0625, 705800 07/20/00, 59.0625, 60.3125, 59.0000, 59.8750, 953200 07/21/00, 59.5000, 59.5625, 57.9375, 58.0000, 2173400 07/24/00, 57.8750, 57.8750, 55.1875, 55.7500, 2175900 07/25/00, 56.0000, 56.5000, 55.2500, 55.2500, 1487500 07/26/00, 55.6875, 55.6875, 54.5000, 55.0000, 1828600 07/27/00, 55.0000, 55.5000, 54.8125, 55.0000, 765200 07/28/00, 55.1875, 55.4375, 55.0000, 55.1875, 830700 07/31/00, 55.4375, 56.6875, 54.8750, 54.8750, 1038800 08/01/00, 54.8750, 57.8125, 54.8750, 57.5625, 1508600 08/02/00, 57.0000, 58.5000, 56.6250, 57.7500, 1240800 08/03/00, 57.3750, 58.3125, 57.1250, 57.7500, 1017000 08/04/00, 57.5000, 57.7500, 56.6250, 56.9375, 979100 08/07/00, 56.8125, 58.7500, 56.8125, 58.1250, 1621800 08/08/00, 59.1250, 61.4375, 59.0625, 60.5000, 3206500 08/09/00, 60.5625, 61.5000, 59.8750, 61.0625, 1895900 08/10/00, 61.0625, 61.7500, 61.0000, 61.4375, 1212100 08/11/00, 61.4375, 61.8125, 61.3125, 61.6875, 1401500 08/14/00, 61.9375, 63.3750, 61.6250, 63.1250, 1867000 08/15/00, 63.0000, 63.2500, 62.5625, 62.8750, 1188100 08/16/00, 62.9375, 64.5000, 62.9375, 63.0000, 1541500 08/17/00, 63.5625, 65.6875, 63.5000, 65.4375, 1783600 08/18/00, 65.4375, 65.4375, 64.5625, 64.7500, 892300 08/21/00, 64.8750, 64.8750, 63.0000, 64.0000, 1039800 08/22/00, 64.0000, 64.9375, 63.9375, 64.6875, 796600 08/23/00, 64.7500, 64.7500, 63.7500, 63.9375, 901600 08/24/00, 64.0000, 64.6875, 63.5625, 64.3125, 721400 08/25/00, 64.3750, 65.5625, 64.2500, 65.1250, 1323000 08/28/00, 64.1875, 65.0625, 63.8750, 64.0625, 1114900 08/29/00, 63.8125, 63.8750, 63.0000, 63.0625, 1084100 08/30/00, 63.8125, 63.8750, 62.1875, 62.4375, 1337700 08/31/00, 62.6875, 63.2500, 62.2500, 62.2500, 892400 09/01/00, 62.6875, 63.5000, 62.6250, 62.7500, 1105400 09/05/00, 62.7500, 63.5000, 62.5625, 63.2500, 961900 09/06/00, 63.2500, 63.8750, 62.3125, 62.4375, 1340400 09/07/00, 62.2500, 63.4375, 61.8125, 62.9375, 1084500 09/08/00, 62.8125, 63.1250, 62.5625, 63.0000, 947400 09/11/00, 62.1875, 62.3750, 61.3750, 62.0000, 1267100 09/12/00, 61.6875, 61.9375, 61.3750, 61.5000, 1276300 09/13/00, 61.7500, 61.8750, 60.5625, 61.0000, 1251800 09/14/00, 61.0000, 63.3750, 60.0625, 62.8750, 2709300 09/15/00, 62.7500, 63.5625, 62.4375, 62.8125, 2296800 09/18/00, 62.0000, 62.3750, 60.6250, 60.7500, 2298400 09/19/00, 60.7500, 62.8750, 59.6250, 60.3750, 1791400 09/20/00, 60.2500, 61.0000, 59.1250, 59.1250, 1750600 09/21/00, 58.8750, 58.8750, 57.0625, 57.5000, 2492000 09/22/00, 57.1250, 58.6250, 56.3125, 58.0000, 1917900 09/25/00, 58.5000, 59.6875, 58.0625, 59.0000, 1681100 09/26/00, 50.7500, 50.7500, 43.7500, 44.3750, 16325400 09/27/00, 43.1250, 46.8125, 39.7500, 42.5625, 18155900 09/28/00, 40.2500, 41.6875, 40.1250, 41.2500, 8194000 09/29/00, 41.0000, 41.1875, 40.3125, 40.8750, 4442300 10/02/00, 41.2500, 41.7500, 40.1250, 41.3125, 3568900 10/03/00, 41.4375, 42.3125, 41.2500, 41.3125, 2774000 10/04/00, 41.1875, 41.1875, 39.9375, 40.5000, 2723600 10/05/00, 40.3125, 40.8750, 40.0000, 40.3750, 1726900 10/06/00, 40.3750, 40.6250, 39.2500, 39.4375, 1739100 10/09/00, 40.1250, 40.7500, 38.8750, 40.2500, 1014200 10/10/00, 40.3750, 40.6250, 39.8750, 40.2500, 1301500 10/11/00, 40.2500, 40.7500, 39.1250, 40.6250, 2405200 10/12/00, 40.5000, 40.5625, 39.2500, 39.5000, 1991800 10/13/00, 39.2500, 39.3125, 38.8125, 38.9375, 1720600 10/16/00, 38.8125, 39.2500, 38.2500, 38.8125, 1558500 10/17/00, 38.7500, 38.7500, 36.1875, 36.4375, 2964500 10/18/00, 36.1250, 38.6875, 35.3125, 38.2500, 4103800 10/19/00, 38.1250, 38.1250, 36.3750, 37.0000, 3715400 10/20/00, 37.0000, 38.0625, 36.5625, 37.5000, 2206500 10/23/00, 37.7500, 40.0000, 37.4375, 40.0000, 2379500 10/24/00, 39.6250, 40.8750, 38.6250, 39.5000, 2976000 10/25/00, 38.8125, 41.1875, 38.6875, 40.6250, 1837700 10/26/00, 40.3125, 42.1875, 40.3125, 41.5625, 1673900 10/27/00, 41.5625, 42.8750, 41.5625, 42.1875, 1718100 10/30/00, 42.2500, 44.8750, 42.2500, 44.3750, 2630500 10/31/00, 44.3750, 45.8125, 44.1875, 44.8750, 2484200 11/01/00, 44.9375, 46.0000, 44.8125, 45.1875, 1776000 11/02/00, 45.2500, 47.3750, 45.2500, 46.8125, 2103700 11/03/00, 46.5625, 47.5625, 46.5000, 46.7500, 1514400 11/06/00, 46.7500, 47.1875, 46.1250, 46.8125, 1109000 11/07/00, 46.8750, 48.0000, 46.6250, 47.8750, 1137900 11/08/00, 48.3750, 48.3750, 46.8125, 47.5000, 1520200 11/09/00, 47.3750, 48.5000, 47.3125, 47.7500, 1543100 11/10/00, 47.3750, 47.4375, 46.6250, 47.0625, 1213900 11/13/00, 46.2500, 47.0000, 46.0625, 46.8750, 1614000 11/14/00, 47.0000, 47.5625, 46.8125, 47.0625, 1287700 11/15/00, 47.1250, 47.9375, 47.0000, 47.7500, 1241000 11/16/00, 47.7500, 47.7500, 46.6875, 46.8125, 1260200 11/17/00, 46.8750, 47.6250, 45.2500, 46.0625, 1980300 11/20/00, 45.5000, 45.5000, 43.5625, 44.0000, 3095000 11/21/00, 44.0000, 44.8125, 43.3750, 44.0000, 1409800 11/22/00, 44.0625, 44.3125, 43.1250, 43.8125, 1302000 11/24/00, 43.8125, 44.6250, 43.8125, 44.1875, 391500 11/27/00, 44.5625, 44.6875, 43.2500, 43.9375, 1036200 11/28/00, 43.0000, 43.0000, 40.9375, 41.7500, 3856600 11/29/00, 41.8125, 42.8750, 41.7500, 42.5625, 1544300 11/30/00, 42.0000, 43.1250, 41.5625, 42.0000, 2230600 12/01/00, 41.9375, 41.9375, 40.1875, 40.9375, 1592700 12/04/00, 40.8125, 42.3750, 40.1250, 41.6250, 3009500 12/05/00, 41.5625, 41.7500, 40.4375, 40.5625, 1874500 12/06/00, 40.8125, 41.5000, 38.1250, 38.2500, 3057100 12/07/00, 38.2500, 39.8750, 37.3750, 39.4375, 2616200 12/08/00, 39.1875, 39.5625, 38.7500, 39.0000, 1713900 12/11/00, 39.0000, 40.3125, 37.9375, 39.5625, 2919200 12/12/00, 38.5000, 42.8750, 38.0000, 41.0625, 6181300 12/13/00, 40.1875, 40.5000, 39.3750, 39.5625, 3892000 12/14/00, 39.1875, 40.1875, 38.6250, 38.9375, 1929200 12/15/00, 38.6875, 39.7500, 38.1250, 38.1875, 2804500 12/18/00, 38.3750, 38.8750, 37.5000, 38.4375, 1987700 12/19/00, 38.3750, 38.6875, 37.5000, 37.6250, 1554100 12/20/00, 37.6875, 38.1250, 37.2500, 37.2500, 1617300 12/21/00, 37.1250, 38.9375, 37.0000, 38.6875, 1564600 12/22/00, 38.6875, 39.1875, 38.3125, 38.8750, 1564000 12/26/00, 38.2500, 38.3750, 37.7500, 37.9375, 1094200 12/27/00, 38.7500, 39.0000, 38.1250, 38.8750, 1776500 12/28/00, 39.1250, 40.5000, 38.6875, 40.1875, 1666800 12/29/00, 39.9375, 40.1250, 39.1875, 39.3750, 1557200 01/02/01, 39.3750, 39.3750, 38.1875, 38.5000, 1919700 01/03/01, 38.5000, 42.0000, 38.4375, 40.5000, 2699400 01/04/01, 41.3125, 44.4375, 40.9375, 43.6875, 3115800 01/05/01, 43.6875, 43.6875, 41.6875, 42.0000, 1611000 01/08/01, 42.1250, 47.4375, 39.7500, 40.6250, 2117400 01/09/01, 41.3125, 42.8125, 40.6250, 41.6250, 1886900 01/10/01, 41.3125, 41.8750, 41.3125, 41.5000, 937400 01/11/01, 41.5000, 42.2500, 41.0625, 41.7500, 1301100 01/12/01, 41.7500, 41.7500, 40.1875, 40.8750, 1918000 01/16/01, 40.9375, 41.7500, 40.1250, 41.3125, 1538700 01/17/01, 41.8750, 42.5625, 41.2500, 41.8750, 2557200 01/18/01, 41.8750, 42.4375, 41.2500, 41.3125, 1260900 01/19/01, 41.1875, 41.6875, 40.8125, 40.8750, 1145400 01/22/01, 40.6250, 42.6875, 40.5000, 42.1250, 1367500 01/23/01, 42.7500, 42.7500, 41.8125, 42.0625, 941000 01/24/01, 42.2500, 43.1250, 41.6250, 41.8750, 1148800 01/25/01, 42.1250, 42.5000, 41.7500, 41.8125, 1065800 01/26/01, 42.0625, 42.5625, 41.6250, 41.6875, 1014300 01/29/01, 41.6875, 42.3125, 41.2500, 42.1250, 1397200 01/30/01, 42.2500, 43.6250, 41.8125, 43.1250, 1313600 01/31/01, 43.1250, 43.6875, 42.4375, 43.6250, 1346700 02/01/01, 43.6250, 44.1250, 42.8750, 43.6875, 1017600 02/02/01, 43.3125, 44.0000, 42.9375, 43.0000, 942000 02/05/01, 43.0000, 44.9375, 42.7500, 44.8125, 1897600 02/06/01, 44.8125, 45.0000, 44.3125, 44.7500, 918700 02/07/01, 44.7500, 47.0000, 44.7500, 45.3750, 1717500 02/08/01, 45.4375, 45.7500, 44.9375, 45.0625, 815500 02/09/01, 45.1250, 45.2500, 44.5000, 44.8125, 718800 02/12/01, 44.8125, 45.8750, 44.6875, 45.1875, 780300 02/13/01, 45.6250, 46.6250, 45.3750, 45.6875, 1293300 02/14/01, 46.3750, 46.3750, 45.3750, 45.4375, 1130400 02/15/01, 45.5625, 45.9375, 44.8750, 44.8750, 1028900 02/16/01, 44.8750, 44.8750, 43.1875, 43.8750, 1152500 02/20/01, 44.1250, 44.5000, 42.5000, 42.9375, 1733400 02/21/01, 42.9375, 43.0000, 41.6875, 42.0000, 1644300 02/22/01, 42.0625, 43.8125, 42.0000, 43.2500, 1210900 02/23/01, 43.5000, 45.5000, 43.3125, 44.4375, 2247000 02/26/01, 44.6250, 46.0000, 44.3125, 45.9375, 1614400 02/27/01, 45.5000, 46.4375, 45.5000, 45.8750, 1296200 02/28/01, 45.9375, 46.1250, 44.3125, 45.0000, 1364900 03/01/01, 44.2500, 45.1250, 43.7500, 44.8125, 968400 03/02/01, 44.3125, 44.3125, 42.3750, 44.0000, 1857700 03/05/01, 44.0000, 44.3125, 43.7500, 44.3125, 792500 03/06/01, 44.5000, 45.5000, 44.1250, 44.3750, 804700 03/07/01, 44.9375, 45.8750, 44.8750, 45.5000, 1277900 03/08/01, 45.6875, 46.1875, 45.3125, 46.1250, 933400 03/09/01, 46.1250, 46.1250, 44.5625, 44.9375, 883000 03/12/01, 44.9375, 45.0000, 43.6250, 44.1250, 1035600 03/13/01, 44.1875, 44.2500, 43.0000, 43.9375, 1247900 03/14/01, 42.8125, 43.1250, 41.9375, 42.0625, 1923000 03/15/01, 42.3125, 43.8125, 42.0625, 43.1875, 2061100 03/16/01, 43.6250, 43.9375, 42.0625, 42.1875, 2227800 03/19/01, 42.0625, 42.9375, 41.2500, 42.6250, 1412100 03/20/01, 42.6250, 43.2500, 41.4375, 41.4375, 1387200 03/21/01, 42.0625, 42.0625, 40.8750, 41.0000, 1692700 03/22/01, 40.8125, 41.1250, 39.4375, 40.6250, 2263100 03/23/01, 40.8125, 41.5000, 39.9375, 40.6875, 1444900 03/26/01, 40.8750, 41.3750, 39.8125, 40.7500, 2353900 03/27/01, 40.7500, 40.7500, 39.6875, 40.2500, 1685600 03/28/01, 40.2500, 40.2500, 39.2500, 39.8125, 1527500 03/29/01, 40.5000, 41.8125, 40.5000, 40.8750, 1685400 03/30/01, 41.1250, 41.1875, 39.6250, 39.8750, 1931500 04/02/01, 40.7500, 41.0000, 39.0000, 39.8125, 1717900 04/03/01, 39.8125, 39.8125, 38.3125, 38.3750, 1478000 04/04/01, 38.6250, 38.8750, 37.7500, 38.3750, 1406200 04/05/01, 38.5000, 40.4375, 38.5000, 40.3125, 1375300 04/06/01, 39.5000, 40.3125, 39.2500, 39.5000, 945400 04/09/01, 40.5000, 40.8125, 39.8750, 40.5625, 1584300 04/10/01, 41.4375, 43.3750, 40.8750, 42.7500, 2346300 04/11/01, 43.8125, 44.0000, 42.5625, 42.8125, 1473000 04/12/01, 42.8125, 43.3125, 42.0000, 42.5000, 1013700 04/16/01, 42.8750, 44.6250, 42.8125, 43.5000, 1478300 04/17/01, 42.3750, 42.5000, 39.9375, 42.5000, 4165600 04/18/01, 42.0938, 45.0469, 42.0938, 43.5469, 2618000 04/19/01, 43.8594, 44.2344, 43.6094, 44.2031, 1381700 04/20/01, 43.3438, 43.3438, 42.5469, 43.0938, 1682000 04/23/01, 43.4844, 43.5469, 42.3438, 43.2969, 1164200 04/24/01, 43.5938, 43.5938, 42.5313, 42.5625, 1074100 04/25/01, 42.8438, 43.6875, 42.6875, 43.4844, 955500 04/26/01, 43.5000, 43.5000, 42.7500, 42.9531, 1238800 04/30/01, 42.3438, 43.5000, 42.0469, 43.5000, 2036400 05/01/01, 44.0000, 44.4375, 43.4063, 43.9063, 2328800 05/02/01, 44.1563, 46.2031, 43.7813, 45.7031, 3117200 05/03/01, 45.7500, 45.7500, 45.0156, 45.4063, 1716900 05/04/01, 44.9063, 46.3125, 44.7344, 45.7813, 1297700 05/07/01, 46.2813, 47.4063, 46.1406, 46.7656, 1802000 05/08/01, 47.0000, 49.2344, 46.5938, 47.7969, 3483000 05/09/01, 48.0000, 48.0469, 47.3438, 47.7031, 1683400 05/10/01, 47.8438, 47.9531, 47.0469, 47.2344, 918400 05/11/01, 47.3594, 47.6250, 46.7188, 46.9844, 1340500 05/14/01, 47.0000, 47.0469, 46.6875, 47.0469, 945100 05/15/01, 47.0938, 47.8125, 46.8125, 47.2656, 895000 05/16/01, 47.4063, 48.2500, 46.9063, 48.2031, 1808400 05/17/01, 48.2500, 48.5938, 47.5000, 48.3281, 1518500 05/18/01, 48.2031, 48.5469, 47.6563, 48.5000, 1265600 05/21/01, 48.2969, 48.8750, 47.8594, 48.7656, 1219800 05/22/01, 48.5469, 48.5938, 47.7031, 48.0938, 1121300 05/23/01, 47.9063, 47.9844, 47.2500, 47.4063, 965000 05/24/01, 47.4531, 47.9219, 46.7813, 47.1250, 1541900 05/25/01, 47.0000, 47.5469, 46.5625, 47.1563, 607900 05/29/01, 47.0938, 49.0000, 47.0938, 48.8125, 1531900 05/30/01, 48.3750, 48.4844, 47.1875, 47.2656, 1288400 05/31/01, 47.5156, 47.8438, 47.0000, 47.3281, 754500 06/01/01, 47.8125, 48.3750, 47.4531, 47.9844, 941500 06/04/01, 47.8438, 48.4219, 47.5156, 48.3438, 665500 06/05/01, 48.4531, 49.2031, 48.0469, 49.0625, 996600 06/06/01, 49.0938, 49.9531, 48.6094, 48.8438, 1421100 06/07/01, 48.0000, 48.9375, 48.0000, 48.7656, 950700 06/08/01, 48.1563, 48.2969, 47.8438, 48.2031, 538100 06/11/01, 48.4531, 48.8125, 47.9063, 48.2969, 584200 06/12/01, 48.2500, 48.8125, 47.7969, 48.4531, 1078100 06/13/01, 48.4844, 48.4844, 47.0313, 47.0313, 1771300 06/14/01, 46.9063, 47.0156, 45.9375, 46.4375, 1412600 06/15/01, 46.6875, 47.3906, 46.0156, 46.7344, 2315700 06/18/01, 46.7031, 47.1719, 46.5313, 46.7031, 860600 06/19/01, 46.9531, 47.4063, 46.4063, 46.9219, 790800 06/20/01, 47.0000, 47.5938, 46.9375, 47.5469, 1004700 06/21/01, 47.3438, 49.4063, 47.2500, 49.2031, 2156500 06/22/01, 49.0469, 49.4688, 48.7031, 48.8281, 966400 06/25/01, 49.0469, 49.3281, 46.7969, 46.9688, 1573100 06/26/01, 46.4688, 47.2188, 46.4688, 46.6250, 1203800 06/27/01, 46.7969, 47.1875, 45.0000, 45.2969, 2106200 06/28/01, 45.7031, 46.8438, 45.6875, 46.5000, 1236300 06/29/01, 46.5156, 47.3594, 46.3438, 46.6875, 973500 07/02/01, 47.0938, 47.3750, 46.5000, 46.7969, 1091500 07/03/01, 47.3438, 47.3438, 46.0000, 46.3750, 800400 07/05/01, 46.4844, 46.4844, 45.6563, 46.1094, 920900 07/06/01, 46.0000, 46.0000, 44.5156, 45.0625, 1170700 07/09/01, 45.0625, 45.4531, 44.9844, 45.2188, 766500 07/10/01, 45.2969, 45.6250, 44.8438, 44.9844, 1237000 07/11/01, 44.9844, 45.0469, 43.5625, 44.0469, 1696600 07/12/01, 44.1094, 45.9375, 44.0938, 45.5938, 1361300 07/13/01, 45.5938, 45.8438, 45.0938, 45.7344, 716500 07/16/01, 45.7344, 46.0000, 44.6563, 44.7031, 1210300 07/17/01, 44.9531, 46.2656, 44.9531, 46.0313, 1749800 07/18/01, 45.9063, 46.0469, 45.0313, 45.3125, 1005800 07/19/01, 45.5625, 45.9375, 45.2656, 45.6250, 1032600 07/20/01, 45.6563, 45.7031, 44.7656, 45.5156, 1130200 07/23/01, 45.0938, 45.1094, 44.5156, 44.5938, 1038600 07/24/01, 44.5469, 44.5469, 44.0938, 44.1875, 810800 07/25/01, 44.3750, 44.3750, 43.5938, 44.1406, 737800 07/26/01, 44.1563, 44.4844, 43.7969, 44.2500, 846100 07/27/01, 44.0000, 44.0156, 43.2656, 43.2969, 1076900 07/30/01, 43.2969, 43.3750, 42.2969, 42.7969, 1648300 07/31/01, 43.1563, 43.5000, 42.3906, 43.3125, 1323600 08/01/01, 43.4844, 43.5781, 43.1875, 43.3438, 850100 08/02/01, 43.5938, 43.8438, 43.2031, 43.4844, 564400 08/03/01, 43.4844, 43.7188, 42.7969, 43.6563, 598200 08/06/01, 43.5938, 43.6094, 42.7031, 43.3125, 636100 08/07/01, 43.0000, 43.7188, 43.0000, 43.4844, 773600 08/08/01, 43.3438, 43.8281, 43.0469, 43.1250, 755800 08/09/01, 43.5156, 43.8750, 42.8438, 43.4063, 1318200 08/10/01, 43.4531, 44.0000, 42.8906, 43.6563, 730100 08/13/01, 43.7969, 44.5469, 43.5938, 43.9063, 710400 08/14/01, 43.9531, 44.2969, 43.7031, 43.7500, 708300 08/15/01, 43.7969, 44.5156, 43.6250, 44.0781, 880900 08/16/01, 44.0781, 44.9531, 43.6719, 44.5313, 1111400 08/17/01, 44.9844, 45.0000, 44.0000, 44.3750, 1058800 08/20/01, 44.1563, 45.1875, 44.1563, 45.1563, 1056800 08/21/01, 45.4844, 46.0625, 44.5938, 44.6563, 1564100 08/22/01, 45.0000, 46.2500, 44.8125, 45.7344, 1473900 08/23/01, 45.8438, 45.9063, 45.5313, 45.7656, 671900 08/24/01, 45.7656, 47.2969, 45.7500, 46.7813, 1046100 08/27/01, 46.7813, 47.1563, 46.2969, 46.6563, 926400 08/28/01, 46.7969, 46.9063, 45.7656, 45.9844, 1324900 08/29/01, 45.9844, 46.2188, 45.2031, 45.9688, 970700 08/30/01, 45.5313, 45.6719, 44.6719, 45.0625, 1412000 08/31/01, 45.0625, 45.5000, 44.6719, 44.6719, 919500 09/04/01, 44.6875, 46.4063, 44.5469, 45.2656, 1403300 09/05/01, 45.2656, 45.7344, 44.5781, 45.2031, 1558700 09/06/01, 45.0000, 45.4844, 44.5938, 45.0625, 1903100 09/07/01, 44.7969, 45.5469, 44.7969, 45.1719, 1817100 09/10/01, 44.4531, 44.8438, 43.0313, 43.2344, 2168900 09/17/01, 42.0000, 42.0000, 40.3906, 40.7344, 2881100 09/18/01, 40.7344, 40.7344, 39.2656, 39.8281, 2169800 09/19/01, 38.1563, 39.0000, 33.7813, 37.6094, 9728400 09/20/01, 37.0000, 37.2500, 32.5156, 32.5781, 6185000 09/21/01, 32.5938, 33.2969, 30.7500, 31.1719, 5700800 09/24/01, 32.5000, 33.7500, 31.1563, 31.7344, 3272900 09/25/01, 31.9375, 32.9219, 31.0625, 32.9219, 2945500 09/26/01, 32.9531, 33.3438, 31.7656, 32.2344, 2180400 09/27/01, 32.5000, 32.8438, 31.8750, 32.0625, 2416400 09/28/01, 32.2500, 33.2969, 32.0469, 32.5313, 2326000 10/01/01, 32.9688, 32.9688, 31.7344, 32.4844, 1592100 10/02/01, 32.7656, 33.1406, 32.1250, 32.9688, 1954300 10/03/01, 32.9688, 34.4531, 32.5469, 33.9844, 2200100 10/04/01, 34.2969, 34.5938, 33.4219, 33.9688, 1561600 10/05/01, 34.1094, 34.1094, 33.0625, 33.9219, 1202200 10/08/01, 33.3438, 34.1406, 33.0000, 33.2031, 1381600 10/09/01, 33.1875, 33.3281, 32.3906, 32.5156, 1709300 10/10/01, 32.5781, 34.1250, 32.2969, 33.8438, 1728100 10/11/01, 34.0938, 36.0938, 34.0469, 35.4844, 2113500 10/12/01, 35.4219, 35.5156, 33.9063, 35.4844, 2381500 10/15/01, 35.2500, 35.2500, 34.6094, 34.9844, 1193300 10/16/01, 35.3438, 35.6563, 34.7500, 35.1250, 1070200 10/17/01, 35.2969, 35.4844, 34.2031, 34.2031, 1777500 10/18/01, 34.4219, 34.6250, 34.0000, 34.2031, 935100 10/19/01, 34.4063, 34.5000, 33.7031, 34.2344, 1455800 10/22/01, 34.1563, 34.5156, 33.4531, 34.3594, 2112500 10/23/01, 34.6875, 34.7188, 33.8906, 34.1719, 1323800 10/24/01, 32.5000, 32.5156, 28.5469, 30.7031, 8337300 10/25/01, 30.7031, 31.3750, 29.7031, 31.2969, 3292700 10/26/01, 31.0781, 31.0938, 30.4531, 31.0469, 2086700 10/29/01, 30.5000, 30.5156, 29.7656, 29.8750, 2162400 10/30/01, 29.0000, 29.0156, 27.1563, 27.7969, 6106700 10/31/01, 27.7031, 27.7031, 24.5000, 25.5625, 12624400 11/01/01, 26.1563, 26.9531, 24.4063, 26.7969, 4381800 11/02/01, 26.7031, 26.9063, 24.6094, 24.6563, 6599700 11/05/01, 25.0938, 26.2031, 24.7500, 26.0313, 3203900 11/06/01, 25.9531, 26.5938, 25.2500, 26.3438, 2906700 11/07/01, 26.0469, 26.4531, 25.9063, 26.1250, 2828400 11/08/01, 26.4063, 27.3438, 26.1563, 26.4063, 2436500 11/09/01, 26.6406, 26.6875, 25.8125, 26.1563, 1970600 11/12/01, 26.0938, 26.5469, 24.8438, 26.2656, 1986600 11/13/01, 26.9531, 27.1406, 26.2031, 26.4531, 3446300 11/14/01, 26.4531, 27.7344, 26.0625, 27.2813, 2877000 11/15/01, 27.9531, 29.4844, 27.5469, 28.6250, 3328400 11/16/01, 29.7500, 29.7656, 28.7969, 29.2344, 5061300 11/19/01, 30.0469, 30.9531, 29.7031, 30.5781, 3834800 11/20/01, 30.4063, 30.4063, 29.7656, 29.9063, 3070800 11/21/01, 29.7969, 29.8125, 28.9063, 29.0156, 2442600 11/23/01, 29.0938, 29.9688, 29.0469, 29.7969, 747700 11/26/01, 30.1563, 30.5000, 29.5938, 30.0000, 1771100 11/27/01, 29.9063, 30.3438, 29.3750, 29.9844, 3033800 11/28/01, 29.5781, 29.5938, 29.0938, 29.3281, 3811900 11/29/01, 28.9531, 29.7500, 28.7031, 29.5000, 3953500 11/30/01, 29.5000, 30.4063, 29.2969, 30.2656, 2841100 12/03/01, 30.3438, 31.0469, 29.6250, 30.4844, 2163000 12/04/01, 30.6563, 31.7500, 30.1406, 31.6094, 2691900 12/05/01, 30.5938, 32.0938, 30.4531, 31.7656, 3434700 12/06/01, 31.7656, 32.4063, 31.2031, 31.7500, 1721600 12/07/01, 31.6563, 32.0469, 31.5000, 31.8281, 1443400 12/10/01, 31.8281, 32.4375, 31.6563, 31.7344, 1578300 12/11/01, 31.2969, 31.5781, 30.8438, 30.9688, 3460500 12/12/01, 30.9219, 31.4844, 30.7031, 31.1094, 1628100 12/13/01, 31.0469, 31.1563, 30.3438, 30.5000, 2209100 12/14/01, 30.2969, 30.7969, 30.1250, 30.5781, 2369500 12/17/01, 30.5781, 31.2500, 30.4063, 30.8438, 1418900 12/18/01, 30.7188, 31.3594, 30.4531, 31.2031, 1575400 12/19/01, 30.5000, 30.7969, 30.2500, 30.6563, 2740300 12/20/01, 30.9531, 30.9844, 30.1563, 30.4844, 2114200 12/21/01, 31.1563, 31.5938, 30.5156, 31.5938, 3381500 12/24/01, 31.5469, 31.5469, 30.2813, 30.5469, 1684100 12/26/01, 30.5469, 31.1563, 30.5000, 30.5781, 1137000 12/27/01, 30.5781, 30.6875, 30.2969, 30.5469, 1510400 12/28/01, 30.4063, 30.9375, 30.2656, 30.4844, 1354400 12/31/01, 30.0000, 30.4063, 29.1094, 29.4375, 4628700 01/02/02, 29.4375, 29.6719, 28.5938, 29.3125, 3766500 01/03/02, 29.4375, 29.5000, 29.0781, 29.3750, 3860900 01/04/02, 29.3750, 29.4531, 28.2969, 28.8906, 4018100 01/07/02, 28.4063, 28.4844, 27.5781, 27.9375, 5618800 01/08/02, 28.0000, 29.2031, 27.9531, 28.8750, 3231200 01/09/02, 28.8594, 29.0000, 28.2656, 28.3750, 3984600 01/10/02, 28.0625, 28.1875, 27.6250, 28.0938, 3265100 01/11/02, 28.0938, 28.0938, 26.7969, 27.1875, 5879100 01/14/02, 26.8125, 27.3750, 26.2969, 27.0938, 3511700 01/15/02, 27.0000, 27.0000, 26.3438, 26.8438, 5584700 01/16/02, 26.6563, 26.7969, 26.1875, 26.2969, 3217400 01/17/02, 26.6875, 27.0156, 26.0625, 26.8438, 2694700 01/18/02, 26.8438, 26.9531, 26.2031, 26.2500, 3040400 01/22/02, 26.2656, 26.5938, 26.0156, 26.1250, 2171400 01/23/02, 26.1406, 26.7969, 25.5781, 26.5000, 4252300 01/24/02, 27.9063, 29.0000, 26.8125, 28.2344, 8294800 01/25/02, 28.2344, 28.7969, 28.0000, 28.5625, 3930900 01/28/02, 29.5000, 29.5000, 28.7031, 28.7656, 2963900 01/29/02, 28.5469, 28.8438, 27.1875, 27.6250, 3744100 01/30/02, 27.9219, 28.6875, 27.5156, 28.5156, 2892600 01/31/02, 28.7969, 28.7969, 28.1563, 28.4063, 2652300 02/01/02, 28.5938, 28.5938, 27.7969, 28.2500, 1841800 02/04/02, 28.3438, 28.4063, 27.4063, 27.6563, 2637400 02/05/02, 27.4531, 27.9063, 27.2969, 27.4375, 2463500 02/06/02, 27.7500, 28.0000, 27.2500, 27.3438, 2349700 02/07/02, 27.4063, 27.7031, 27.0938, 27.3125, 1446000 02/08/02, 27.3281, 27.5000, 26.5625, 27.4531, 2203500 02/11/02, 27.4531, 27.9375, 27.0625, 27.5938, 2294700 02/12/02, 27.7344, 28.0625, 27.2188, 27.6875, 1173900 02/13/02, 28.0000, 28.2969, 27.9688, 28.0625, 1205600 02/14/02, 28.0938, 29.2656, 28.0938, 29.1563, 3671900 02/15/02, 29.2969, 30.0938, 29.2656, 29.5938, 4750000 02/19/02, 29.5000, 29.8750, 29.2031, 29.5625, 2417700 02/20/02, 29.5313, 30.9844, 29.5000, 30.7188, 4445700 02/21/02, 30.6563, 31.5000, 30.3438, 30.6875, 4544000 02/22/02, 30.5938, 30.6875, 30.0156, 30.3594, 3227100 02/25/02, 30.5938, 31.9063, 30.5938, 31.5625, 3105400 02/26/02, 31.9063, 32.1719, 30.9063, 31.9375, 3077600 02/27/02, 31.7969, 32.2500, 31.4219, 31.6563, 2247100 02/28/02, 31.8438, 32.2500, 31.5000, 31.5000, 2406900 03/01/02, 32.4531, 32.5000, 31.3281, 32.4375, 3755400 03/04/02, 32.7344, 34.2969, 32.7031, 33.4844, 6202100 03/05/02, 32.9844, 33.4063, 31.4844, 32.0469, 4384300 03/06/02, 32.0000, 32.7969, 31.7813, 32.4375, 2416200 03/07/02, 32.1875, 32.1875, 31.5625, 31.9844, 2217000 03/08/02, 32.7969, 32.8438, 31.8906, 32.1563, 2190500 03/11/02, 32.5781, 32.5781, 31.7500, 32.0469, 1941200 03/12/02, 32.0469, 32.3125, 31.3594, 32.0000, 3043800 03/13/02, 31.5938, 31.8438, 30.6563, 31.0000, 4315400 03/14/02, 31.2500, 32.7813, 31.2500, 32.3438, 4593400 03/15/02, 32.3438, 32.3594, 31.8594, 32.0000, 3199200 03/18/02, 32.0000, 32.4531, 31.5469, 31.9531, 1568200 03/19/02, 31.7656, 32.5000, 31.5625, 32.0000, 3193900 03/20/02, 31.5938, 32.0000, 31.3125, 31.9063, 1614000 03/21/02, 31.7969, 31.9063, 31.5469, 31.6250, 1621500 03/22/02, 31.4531, 32.7344, 31.4063, 32.0938, 1455100 03/25/02, 32.3750, 32.5000, 31.7031, 31.7656, 1679900 03/26/02, 31.7188, 31.8906, 31.1250, 31.3281, 1881700 03/27/02, 31.2031, 31.3438, 30.9844, 31.0000, 2008600 03/28/02, 31.4063, 31.4531, 31.0781, 31.1719, 2863900 04/01/02, 31.2813, 31.2813, 30.7031, 31.0469, 1744700 04/02/02, 31.0313, 31.0313, 30.5625, 31.0000, 1499200 04/03/02, 31.0000, 31.0000, 30.2969, 30.6094, 1897500 04/04/02, 30.6250, 30.9063, 30.4531, 30.6250, 2022100 04/05/02, 30.9375, 31.4063, 30.9063, 31.1563, 1948500 04/08/02, 31.1563, 31.1563, 30.9219, 31.0469, 1375100 04/09/02, 32.4063, 33.2500, 32.2656, 32.4375, 5276100 04/10/02, 32.7344, 34.4531, 32.7031, 34.2969, 3950700 04/11/02, 33.9531, 34.4531, 33.5313, 33.9063, 3286200 04/12/02, 33.6563, 33.8125, 33.1406, 33.5156, 2190100 04/15/02, 33.9531, 34.2969, 33.8750, 34.0156, 3170700 04/16/02, 34.5156, 34.7031, 33.5469, 33.9844, 1740900 04/17/02, 33.8750, 34.0000, 33.5313, 33.7344, 1334900 04/18/02, 33.6563, 33.7969, 33.0938, 33.5469, 1739300 04/19/02, 33.6563, 33.7969, 33.3125, 33.5781, 1393700 04/22/02, 34.0000, 34.2031, 33.5938, 34.1094, 1885100 04/23/02, 34.2031, 34.9063, 34.2031, 34.8750, 2770600 04/24/02, 34.7500, 34.8750, 33.9063, 33.9375, 2104600 04/25/02, 33.7031, 34.0625, 31.6719, 33.1875, 5046000 04/26/02, 33.4531, 33.4844, 32.2656, 32.5938, 2512600 04/29/02, 32.7031, 32.7031, 31.7969, 31.9844, 1674100 04/30/02, 31.9844, 32.5469, 31.8750, 32.2031, 1330100 05/01/02, 32.5938, 32.7969, 31.5156, 32.5313, 2227200 05/02/02, 32.7656, 32.8281, 31.8750, 32.2031, 1597900 05/03/02, 32.5938, 33.9375, 32.0938, 33.6563, 2924400 05/06/02, 33.7500, 33.7500, 32.7656, 32.7813, 1900700 05/07/02, 32.8438, 33.1719, 32.6875, 33.0625, 2128200 05/08/02, 33.7500, 35.3125, 33.6875, 34.4531, 3829700 05/09/02, 34.5469, 34.8906, 34.1875, 34.6563, 1918000 05/10/02, 34.5000, 34.7031, 33.8281, 34.2969, 2240100 05/13/02, 33.4063, 33.7500, 32.7031, 33.5625, 3280900 05/14/02, 33.7188, 33.8438, 33.0000, 33.2031, 3418200 05/15/02, 33.2031, 34.0000, 33.0938, 33.7969, 2005400 05/16/02, 33.7969, 34.2188, 33.5469, 33.7656, 1103400 05/17/02, 34.2500, 34.9531, 34.1563, 34.8281, 1948100 05/20/02, 34.0625, 34.6719, 34.0000, 34.5469, 1810500 05/21/02, 34.7969, 35.5000, 34.7500, 35.1094, 2528600 05/22/02, 34.7500, 34.8750, 34.2656, 34.7188, 2247700 05/23/02, 34.7656, 35.0625, 34.5938, 34.9844, 1228900 05/24/02, 34.9844, 35.3750, 34.6250, 35.2344, 1119400 05/28/02, 35.2344, 35.4844, 35.0156, 35.2500, 2798100 05/29/02, 35.2656, 35.2813, 34.5469, 34.8906, 3297300 05/30/02, 34.0313, 34.5156, 33.5000, 33.9219, 2021800 05/31/02, 33.9375, 33.9375, 33.2500, 33.2656, 2292200 06/03/02, 33.2813, 33.2813, 31.8125, 32.0469, 3117400 06/04/02, 32.0469, 32.0469, 30.7969, 31.5469, 2527400 06/05/02, 31.5469, 31.8281, 31.0625, 31.8125, 1623200 06/06/02, 31.7500, 31.7500, 31.0313, 31.4219, 1264000 06/07/02, 31.4375, 31.4375, 30.3125, 31.0469, 3190500 06/10/02, 31.2500, 31.5469, 30.9063, 31.2344, 853800 06/11/02, 31.2969, 31.4531, 30.4375, 30.5938, 1885000 06/12/02, 30.5938, 30.7969, 29.8438, 30.5781, 2576100 06/13/02, 30.1563, 30.2969, 29.8125, 29.9844, 1735800 06/14/02, 29.7813, 29.8594, 29.1563, 29.5313, 2537600 06/17/02, 29.9844, 30.7344, 29.8750, 30.5938, 1897600 06/18/02, 30.5938, 31.2813, 30.5156, 30.9844, 1034100 06/19/02, 30.7344, 31.2500, 30.5000, 30.7969, 1441700 06/20/02, 30.9844, 31.1563, 30.5000, 30.6094, 1177500 06/21/02, 30.6250, 30.6875, 29.2344, 29.3438, 2750400 06/24/02, 29.4531, 29.7500, 29.0781, 29.3594, 2098100 06/25/02, 29.5469, 29.9063, 28.4063, 28.6875, 2652600 06/26/02, 28.2031, 29.7500, 28.1563, 28.7031, 3654600 06/27/02, 28.7031, 29.2656, 28.7031, 29.0000, 2839300 06/28/02, 29.0000, 29.4531, 28.7500, 29.1719, 3017000 07/01/02, 29.1875, 29.1875, 28.0469, 28.2031, 3293200 07/02/02, 28.0000, 28.4063, 27.8438, 28.0625, 2405600 07/03/02, 27.8438, 28.0000, 27.0625, 27.1563, 3576300 07/05/02, 27.3125, 28.9531, 27.3125, 28.7031, 1699700 07/08/02, 28.8438, 29.0156, 27.9844, 28.0156, 1849000 07/09/02, 28.0156, 28.0313, 27.0000, 27.0000, 2914100 07/10/02, 27.4531, 27.6563, 26.6406, 26.6406, 2181600 07/11/02, 27.9063, 29.7031, 27.9063, 29.5781, 9354900 07/12/02, 29.8125, 29.9063, 28.6875, 28.9063, 4690600 07/15/02, 29.1563, 29.5156, 28.2188, 29.4531, 3107300 07/16/02, 29.4688, 29.4688, 28.3438, 28.5938, 2874400 07/17/02, 29.4063, 29.5938, 27.8281, 28.2344, 3147500 07/18/02, 28.3438, 29.1250, 28.2656, 28.7031, 3342000 07/19/02, 28.6563, 28.6563, 27.5938, 27.7969, 2569000 07/22/02, 27.7969, 28.2969, 27.0156, 27.3281, 2821300 07/23/02, 27.2500, 28.0156, 26.8750, 27.0156, 3028900 07/24/02, 26.7969, 28.7500, 26.2969, 28.3906, 3710900 07/25/02, 28.3906, 29.3906, 27.5000, 28.0938, 3598000 07/26/02, 28.1094, 28.7031, 27.9063, 28.5938, 2078000 07/29/02, 28.9219, 30.9844, 28.9219, 30.5938, 2973600 07/30/02, 30.5938, 31.8125, 30.0625, 31.0781, 2821700 07/31/02, 31.0000, 31.3125, 30.6875, 30.7813, 2731500 08/01/02, 30.9844, 31.5000, 30.2813, 30.5625, 2673000 08/02/02, 30.5469, 30.5469, 28.9688, 29.2344, 2166300 08/05/02, 29.2344, 29.3438, 28.2656, 28.4219, 1771100 08/06/02, 28.5469, 29.4844, 28.5000, 28.9063, 2014500 08/07/02, 29.5000, 29.8438, 28.7656, 29.4219, 1592300 08/08/02, 29.4219, 30.3438, 28.8906, 30.2969, 1912000 08/09/02, 30.1875, 30.7813, 29.8750, 30.4375, 1285700 08/12/02, 30.3750, 30.4375, 29.3438, 30.4063, 1521300 08/13/02, 30.2969, 30.4844, 29.5156, 29.7500, 1534500 08/14/02, 29.7500, 29.9531, 28.9063, 29.9375, 2229700 08/15/02, 29.9844, 30.4375, 29.6250, 30.2344, 2060600 08/16/02, 30.1094, 30.1719, 29.5938, 30.0313, 1166100 08/19/02, 30.0313, 30.2969, 29.7031, 30.2656, 1464200 08/20/02, 30.2656, 30.3906, 29.7969, 30.2344, 1707600 08/21/02, 30.2969, 30.7031, 30.0469, 30.5938, 1536600 08/22/02, 30.5938, 31.7031, 30.2656, 31.5000, 2475600 08/23/02, 31.5469, 32.3594, 31.2188, 31.4844, 1946600 08/26/02, 31.5938, 31.7344, 30.8438, 31.5781, 1090200 08/27/02, 31.6563, 31.7031, 30.7656, 31.0000, 1752400 08/28/02, 31.0000, 31.3750, 30.6875, 31.1563, 1487900 08/29/02, 30.9531, 30.9531, 30.4063, 30.7188, 1254100 08/30/02, 30.7188, 31.1719, 30.5000, 30.5469, 1114200 09/03/02, 30.0938, 30.2344, 29.0156, 29.1563, 2023500 09/04/02, 29.1563, 29.3594, 28.5156, 29.3281, 1645200 09/05/02, 28.5938, 28.8906, 28.1875, 28.2656, 2362400 09/06/02, 28.5000, 28.7969, 28.2969, 28.4688, 2114500 09/09/02, 28.4063, 29.6875, 27.7188, 29.2656, 1564700 09/10/02, 29.4531, 29.7344, 28.7656, 29.0938, 1068100 09/11/02, 29.5938, 29.5938, 28.8125, 28.8594, 786100 09/12/02, 28.4688, 28.5781, 27.7969, 28.0156, 1350300 09/13/02, 27.9063, 28.4531, 27.5469, 28.3594, 1575800 09/16/02, 28.2969, 28.4063, 27.9219, 28.2031, 1666400 09/17/02, 28.5938, 28.6563, 27.4219, 27.6094, 1466600 09/18/02, 27.7500, 28.5938, 27.5469, 28.3906, 3873300 09/19/02, 27.6875, 28.5625, 27.6875, 27.9219, 1585500 09/20/02, 27.9219, 27.9219, 26.3594, 26.6250, 5549400 09/23/02, 26.6250, 27.2969, 26.3438, 27.1563, 2561600 09/24/02, 26.7969, 27.5625, 26.6406, 27.0469, 1837900 09/25/02, 27.2031, 28.5000, 27.2031, 28.2656, 2454400 09/26/02, 28.7344, 29.0469, 28.2656, 28.9844, 1793300 09/27/02, 28.7969, 28.7969, 27.5313, 27.8438, 1646100 09/30/02, 27.2969, 27.7031, 26.7656, 27.2344, 2322700 10/01/02, 27.3125, 27.9531, 26.6406, 27.9375, 1963900