"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 17.1875, 17.3750, 15.0000, 15.5000, 992800 01/04/00, 15.0000, 15.6250, 14.7500, 15.5000, 1350700 01/05/00, 15.2500, 15.5000, 14.8750, 15.0625, 748900 01/06/00, 15.0625, 16.5000, 14.9375, 16.3125, 989000 01/07/00, 16.5000, 16.7500, 15.9375, 16.1250, 689100 01/10/00, 15.8750, 16.2500, 15.6250, 16.2500, 499700 01/11/00, 16.0000, 16.6250, 16.0000, 16.3750, 697100 01/12/00, 16.3125, 16.5625, 16.0625, 16.3750, 519800 01/13/00, 16.5000, 16.9375, 16.4375, 16.6875, 1074100 01/14/00, 16.9375, 17.1250, 16.5625, 17.0000, 1274800 01/18/00, 17.2500, 17.9375, 16.6875, 17.0625, 926700 01/19/00, 17.3125, 17.8125, 17.1250, 17.1250, 415600 01/20/00, 17.0625, 17.1250, 16.0000, 16.7500, 1060200 01/21/00, 16.9375, 17.3125, 16.1250, 16.2500, 1940000 01/24/00, 16.0000, 16.1875, 15.4375, 15.8750, 1364600 01/25/00, 15.8750, 16.1875, 15.5625, 15.6250, 1333000 01/26/00, 15.6875, 16.2500, 15.6875, 15.8125, 1141600 01/27/00, 15.8750, 16.1250, 15.2500, 15.4375, 651300 01/28/00, 15.4375, 15.6875, 15.1875, 15.2500, 574500 01/31/00, 15.5000, 15.9375, 15.0625, 15.8750, 767200 02/01/00, 15.7500, 16.1875, 15.6250, 16.0000, 691000 02/02/00, 16.2500, 16.6875, 16.2500, 16.5000, 1025300 02/03/00, 16.6250, 16.8125, 16.1250, 16.1250, 854800 02/04/00, 16.0625, 16.5625, 15.2500, 15.6875, 647300 02/07/00, 15.9375, 16.1250, 15.4375, 15.5625, 780200 02/08/00, 15.6875, 15.8750, 15.3125, 15.5000, 590400 02/09/00, 15.6250, 15.8750, 14.8750, 15.0625, 946600 02/10/00, 15.0625, 15.8750, 15.0625, 15.8750, 909200 02/11/00, 15.9375, 15.9375, 15.2500, 15.6250, 760900 02/14/00, 15.6250, 15.8750, 15.3125, 15.7500, 516800 02/15/00, 15.7500, 16.5000, 15.6875, 16.2500, 669900 02/16/00, 16.3750, 16.5625, 15.9375, 15.9375, 616900 02/17/00, 16.0625, 16.1875, 15.8750, 16.1875, 1147700 02/18/00, 16.1875, 16.2500, 15.6875, 15.6875, 698800 02/22/00, 15.6250, 15.8125, 15.1875, 15.5000, 338600 02/23/00, 15.3750, 15.7500, 14.6875, 14.7500, 707400 02/24/00, 14.9375, 14.9375, 13.7500, 14.0000, 1261700 02/25/00, 14.0625, 14.2500, 13.6875, 13.8750, 1356600 02/28/00, 14.0625, 14.5000, 13.8125, 14.1875, 781300 02/29/00, 14.1875, 15.2500, 14.1250, 15.2500, 2158900 03/01/00, 15.5000, 15.7500, 15.2500, 15.6250, 1553600 03/02/00, 16.0000, 17.8750, 16.0000, 17.7500, 2177200 03/03/00, 17.7500, 18.1250, 16.6250, 17.3125, 1536800 03/06/00, 17.1250, 17.8750, 17.0000, 17.3750, 478100 03/07/00, 18.1250, 18.9375, 17.6250, 18.6875, 1006900 03/08/00, 18.6250, 19.4375, 18.1250, 18.8750, 1744600 03/09/00, 19.0000, 19.1250, 18.3750, 18.7500, 665000 03/10/00, 18.4375, 19.1875, 18.0000, 18.5625, 1203900 03/13/00, 18.3125, 18.9375, 18.1875, 18.2500, 392500 03/14/00, 18.3125, 18.8125, 18.1250, 18.5000, 668800 03/15/00, 18.7500, 18.8750, 17.8750, 18.3125, 619400 03/16/00, 18.3125, 19.3750, 18.2500, 18.7500, 893700 03/17/00, 18.7500, 19.0000, 18.3125, 18.5000, 359500 03/20/00, 18.3125, 18.4375, 17.7500, 18.3750, 388000 03/21/00, 18.3750, 18.8750, 18.1875, 18.6875, 829600 03/22/00, 19.1250, 19.6875, 18.3750, 18.9375, 1959400 03/23/00, 19.0000, 19.0625, 18.7500, 19.0000, 701500 03/24/00, 18.9375, 19.2500, 18.3750, 18.4375, 925000 03/27/00, 18.3750, 18.8750, 18.2500, 18.4375, 777600 03/28/00, 18.6875, 19.8750, 18.6875, 19.3125, 933400 03/29/00, 19.3750, 21.6875, 19.3750, 21.6875, 1350400 03/30/00, 21.6875, 24.0625, 21.5000, 23.0000, 2824000 03/31/00, 22.9375, 23.9375, 21.1875, 21.1875, 1536200 04/03/00, 22.0000, 23.3750, 21.1250, 23.2500, 1105400 04/04/00, 23.8750, 24.0625, 21.8125, 22.6875, 2204600 04/05/00, 23.1250, 23.5000, 21.8750, 22.3125, 1016400 04/06/00, 22.5625, 23.3750, 22.4375, 23.2500, 545200 04/07/00, 23.1875, 23.8125, 23.0000, 23.6250, 572000 04/10/00, 23.5625, 23.6250, 22.0625, 22.5000, 865500 04/11/00, 22.5625, 23.8750, 22.5625, 23.4375, 813900 04/12/00, 23.8750, 24.9375, 23.8125, 24.3125, 1668100 04/13/00, 24.0000, 24.6875, 23.9375, 24.5000, 963800 04/14/00, 24.5625, 24.5625, 22.8750, 23.2500, 1019000 04/17/00, 23.4375, 23.4375, 22.5000, 22.9375, 659700 04/18/00, 22.6875, 23.8750, 22.5000, 23.7500, 679200 04/19/00, 23.6250, 24.5000, 22.8750, 23.1875, 1095600 04/20/00, 24.5000, 24.5625, 23.1250, 23.8125, 1473900 04/24/00, 23.5625, 23.6250, 23.0625, 23.2500, 1007700 04/25/00, 23.5000, 23.9375, 23.5000, 23.6250, 834100 04/26/00, 23.7500, 23.9375, 23.5000, 23.6250, 747300 04/27/00, 23.5000, 24.1875, 23.3125, 24.0000, 1045400 04/28/00, 23.9375, 24.8750, 23.9375, 24.8750, 1143200 05/01/00, 25.0000, 26.1250, 24.8750, 25.8750, 2232400 05/02/00, 26.0000, 27.3750, 25.9375, 26.8750, 1867800 05/03/00, 26.8125, 27.1875, 26.1250, 26.2500, 1841200 05/04/00, 26.2500, 28.1250, 26.1250, 27.6875, 2017100 05/05/00, 27.4375, 28.6250, 27.3750, 28.4375, 1313800 05/08/00, 28.1250, 29.4375, 28.0000, 29.0000, 1692300 05/09/00, 28.9375, 29.3750, 27.3125, 28.5625, 1666800 05/10/00, 28.4375, 28.8125, 27.8125, 28.7500, 731200 05/11/00, 29.0000, 29.5000, 28.8125, 29.4375, 1225300 05/12/00, 29.5000, 29.7500, 28.8750, 29.6875, 957400 05/15/00, 29.5625, 29.9375, 29.5000, 29.5000, 1656900 05/16/00, 29.5000, 29.5000, 27.8125, 28.0000, 1375100 05/17/00, 28.1250, 30.5000, 28.0000, 29.8750, 1916600 05/18/00, 29.7500, 30.8750, 29.2500, 30.7500, 1831800 05/19/00, 30.7500, 31.5000, 30.0625, 31.0625, 2362200 05/22/00, 31.1250, 31.9375, 30.8125, 31.1875, 1246000 05/23/00, 31.5625, 31.8750, 31.0625, 31.1250, 2084500 05/24/00, 31.1875, 31.9375, 30.6875, 30.8125, 1155300 05/25/00, 31.5000, 31.5000, 29.6875, 30.2500, 1795500 05/26/00, 30.5000, 30.9375, 29.7500, 30.0000, 1474000 05/30/00, 30.0000, 31.2500, 29.8125, 31.1250, 1386300 05/31/00, 31.2500, 32.6250, 31.1875, 32.5000, 1893000 06/01/00, 32.8750, 32.8750, 31.3750, 32.0625, 1195100 06/02/00, 32.2500, 32.4375, 30.3750, 30.5000, 1936400 06/05/00, 30.5000, 30.5000, 29.6250, 30.1875, 893200 06/06/00, 29.9375, 31.4375, 29.9375, 31.3750, 1265300 06/07/00, 31.3750, 32.3750, 30.2500, 31.2500, 1132000 06/08/00, 31.5000, 33.0000, 31.4375, 32.1875, 990300 06/09/00, 32.1875, 32.1875, 31.5625, 31.6875, 670100 06/12/00, 31.9375, 32.9375, 31.8750, 32.5625, 744300 06/13/00, 32.8125, 33.4375, 32.6875, 33.2500, 732000 06/14/00, 33.3125, 33.9375, 33.1875, 33.5000, 588600 06/15/00, 33.3750, 33.6875, 32.5625, 33.2500, 1255800 06/16/00, 33.3750, 34.8750, 33.3750, 34.6250, 1489900 06/19/00, 34.5000, 34.8125, 33.5000, 34.1875, 1105400 06/20/00, 33.5000, 33.6250, 32.8750, 33.5625, 1019100 06/21/00, 33.5625, 33.8750, 32.6875, 33.6250, 1668900 06/22/00, 34.3125, 34.3125, 31.7500, 32.3125, 869800 06/23/00, 32.5625, 33.5625, 32.5000, 33.0625, 325100 06/26/00, 33.2500, 33.7500, 32.0000, 32.5000, 322500 06/27/00, 32.2500, 33.0000, 31.8125, 32.9375, 786300 06/28/00, 32.8750, 33.5000, 32.4375, 33.4375, 501200 06/29/00, 33.5000, 34.3125, 33.0625, 33.7500, 635600 06/30/00, 33.7500, 34.3750, 32.7500, 33.3750, 839500 07/03/00, 33.5625, 33.8125, 32.7500, 32.9375, 238800 07/05/00, 32.8750, 32.8750, 29.2500, 29.5625, 2151600 07/06/00, 30.5000, 30.8750, 27.3125, 28.7500, 3323100 07/07/00, 28.5000, 30.1250, 28.1875, 30.0000, 1836200 07/10/00, 31.9375, 32.0000, 30.2500, 30.3750, 1391600 07/11/00, 30.5000, 32.5000, 30.5000, 32.3750, 2558200 07/12/00, 33.5000, 33.5625, 31.3750, 31.4375, 1644300 07/13/00, 31.3750, 32.3750, 30.1875, 31.9375, 1628300 07/14/00, 31.9375, 32.1875, 31.0000, 31.5000, 695400 07/17/00, 31.5000, 32.4375, 30.0625, 30.3750, 1307000 07/18/00, 30.1250, 31.5000, 30.1250, 31.5000, 1201800 07/19/00, 31.4375, 31.5000, 30.7500, 30.9375, 500500 07/20/00, 30.9375, 30.9375, 28.5625, 29.0000, 1238500 07/21/00, 29.2500, 29.2500, 26.9375, 28.0625, 1368900 07/24/00, 28.1250, 28.5000, 27.0000, 27.3125, 1041400 07/25/00, 27.8750, 28.5000, 26.6875, 27.0000, 1161400 07/26/00, 27.0625, 28.1875, 27.0000, 27.8125, 1301300 07/27/00, 28.0625, 29.8125, 28.0625, 29.5000, 1677100 07/28/00, 29.5000, 30.6875, 29.5000, 30.0000, 787000 07/31/00, 31.0000, 31.0000, 29.0625, 29.5625, 619300 08/01/00, 29.5000, 31.3750, 29.4375, 30.8750, 766100 08/02/00, 30.8125, 32.0625, 30.8125, 32.0000, 1040900 08/03/00, 32.5000, 34.0000, 31.5000, 31.5000, 1239000 08/04/00, 32.1250, 33.1875, 31.5625, 32.6875, 1003000 08/07/00, 32.8750, 33.5000, 32.6250, 32.9375, 623200 08/08/00, 32.9375, 33.7500, 32.6875, 32.8125, 872800 08/09/00, 33.9375, 33.9375, 33.1250, 33.1250, 616000 08/10/00, 33.7500, 34.6250, 33.0000, 34.1875, 1271400 08/11/00, 34.3750, 34.4375, 33.8125, 34.2500, 700400 08/14/00, 34.3125, 35.9375, 34.3125, 34.7500, 2295300 08/15/00, 35.0000, 36.0000, 35.0000, 35.5000, 953800 08/16/00, 35.5625, 36.0000, 35.0625, 35.2500, 1134900 08/17/00, 35.7500, 37.7500, 35.7500, 36.2500, 1992400 08/18/00, 36.5000, 36.7500, 35.3750, 36.1250, 776300 08/21/00, 36.8125, 37.0625, 35.8125, 36.3750, 768600 08/22/00, 36.8750, 37.5000, 36.5000, 36.6875, 807000 08/23/00, 37.0000, 38.1250, 36.8125, 37.7500, 1058500 08/24/00, 37.7500, 38.0625, 37.0000, 37.9375, 1279600 08/25/00, 37.8750, 38.0625, 37.1875, 37.9375, 567500 08/28/00, 37.9375, 38.4375, 37.7500, 37.9375, 547900 08/29/00, 38.1250, 39.5000, 37.7500, 38.9375, 1079700 08/30/00, 38.9375, 39.5000, 37.2500, 37.8750, 1394800 08/31/00, 38.2500, 38.7500, 38.2500, 38.2500, 539600 09/01/00, 38.5000, 39.1875, 38.4375, 38.5000, 912000 09/05/00, 38.2500, 38.6250, 38.0000, 38.5000, 605600 09/06/00, 38.3750, 39.2500, 38.0000, 39.2500, 1335800 09/07/00, 39.2500, 39.3125, 38.6250, 39.3125, 683500 09/08/00, 38.6875, 38.9375, 37.8125, 38.7500, 867700 09/11/00, 38.7500, 39.8750, 38.5000, 39.6875, 788200 09/12/00, 39.8750, 40.5000, 39.3750, 40.2500, 1167000 09/13/00, 40.5000, 40.5000, 38.7500, 39.2500, 1033700 09/14/00, 39.2500, 39.7500, 38.3125, 39.6250, 469000 09/15/00, 39.5625, 40.3750, 39.1250, 39.5000, 1218600 09/18/00, 39.5000, 40.1875, 39.3750, 39.9375, 1067100 09/19/00, 39.9375, 40.2500, 38.5625, 38.8125, 1226800 09/20/00, 39.0625, 40.5000, 38.8125, 39.6875, 1651700 09/21/00, 39.5000, 39.5000, 38.1250, 38.2500, 1497100 09/22/00, 38.0000, 39.3125, 37.7500, 38.0000, 1307800 09/25/00, 37.6875, 37.6875, 35.8750, 37.1875, 1245100 09/26/00, 37.4375, 39.5000, 37.4375, 38.9375, 750200 09/27/00, 39.1875, 39.8125, 38.9375, 39.5000, 921400 09/28/00, 39.1875, 40.1250, 38.9375, 39.0000, 882200 09/29/00, 39.2500, 40.8750, 38.6250, 38.8750, 1055400 10/02/00, 39.4375, 40.1250, 39.3125, 39.6875, 689100 10/03/00, 39.6875, 39.7500, 39.2500, 39.5000, 541400 10/04/00, 39.3125, 39.3750, 37.5625, 37.6250, 1328500 10/05/00, 37.8125, 38.0000, 36.7500, 36.9375, 812500 10/06/00, 37.0000, 38.0625, 37.0000, 37.9375, 1181300 10/09/00, 38.1250, 38.6250, 37.5000, 37.8750, 276400 10/10/00, 38.1250, 40.8750, 38.0000, 40.5625, 2024400 10/11/00, 41.3750, 42.8750, 41.0625, 42.2500, 2761200 10/12/00, 42.0000, 43.0625, 41.6250, 42.1250, 1607500 10/13/00, 42.0000, 42.0000, 41.0000, 41.5625, 1165500 10/16/00, 42.0000, 42.0000, 40.7500, 40.8750, 840100 10/17/00, 41.0000, 42.6875, 40.8750, 42.5000, 1438300 10/18/00, 42.5000, 43.2500, 42.1875, 42.2500, 2008300 10/19/00, 42.3750, 43.0000, 42.1875, 42.1875, 1448000 10/20/00, 42.3125, 43.5000, 42.3125, 43.4375, 1039500 10/23/00, 43.5000, 43.8750, 41.8750, 42.9375, 783000 10/24/00, 42.7500, 43.0000, 39.1250, 40.0000, 1070000 10/25/00, 39.3750, 39.4375, 35.3125, 36.8125, 2423600 10/26/00, 36.8125, 38.0000, 36.8125, 37.8750, 1333500 10/27/00, 37.8750, 39.0000, 36.0000, 38.2500, 1663400 10/30/00, 37.8750, 38.6875, 37.1250, 38.6250, 802700 10/31/00, 38.5000, 39.5000, 37.6250, 39.3750, 934400 11/01/00, 42.9375, 43.4375, 41.0625, 42.1250, 21252500 11/02/00, 42.0000, 42.0000, 40.9375, 41.0625, 2859600 11/03/00, 41.0625, 41.6875, 40.5000, 40.5000, 863100 11/06/00, 40.5625, 40.5625, 39.3125, 39.8750, 884600 11/07/00, 40.2500, 40.6250, 39.4375, 39.8750, 619200 11/08/00, 40.1250, 41.1875, 40.0625, 40.8750, 1085900 11/09/00, 40.8750, 41.0000, 39.4375, 39.6875, 546100 11/10/00, 39.9375, 40.1250, 39.6875, 39.8750, 455000 11/13/00, 40.0000, 40.2500, 38.8125, 38.9375, 719100 11/14/00, 39.0000, 40.5000, 39.0000, 40.2500, 967400 11/15/00, 40.7500, 43.9375, 40.7500, 43.7500, 1551700 11/16/00, 43.7500, 45.0000, 43.0000, 44.4375, 1675000 11/17/00, 44.1875, 44.4375, 43.1250, 43.6250, 820400 11/20/00, 43.8750, 43.8750, 42.0000, 42.2500, 759500 11/21/00, 41.8125, 44.0000, 41.7500, 43.9375, 1528900 11/22/00, 43.9375, 44.2500, 42.8750, 44.0000, 810200 11/24/00, 44.9375, 45.6875, 44.3125, 45.5000, 603700 11/27/00, 45.5625, 46.0000, 44.6250, 45.7500, 796700 11/28/00, 45.7500, 46.5000, 44.6250, 45.2500, 967400 11/29/00, 45.0000, 45.0625, 41.6250, 42.8125, 1370100 11/30/00, 42.8125, 44.4375, 41.3750, 42.4375, 2106900 12/01/00, 42.5000, 44.4375, 42.5000, 44.4375, 1262400 12/04/00, 44.6875, 46.6875, 44.6875, 46.0000, 1191700 12/05/00, 46.0000, 47.6875, 45.5625, 46.0625, 1884500 12/06/00, 47.2500, 47.9375, 46.6250, 47.6250, 1336400 12/07/00, 48.0000, 49.0000, 43.8125, 45.4375, 2694700 12/08/00, 45.8750, 46.0000, 44.4375, 45.6250, 1750000 12/11/00, 45.8750, 47.6875, 45.7500, 47.5000, 786000 12/12/00, 47.7500, 48.3750, 45.7500, 48.3125, 943100 12/13/00, 48.3125, 49.5000, 48.0625, 48.9375, 1710100 12/14/00, 47.7500, 48.6250, 46.9375, 47.1875, 1712700 12/15/00, 47.0000, 47.9375, 46.8125, 47.6250, 1217200 12/18/00, 47.7500, 50.4375, 47.6875, 49.5000, 1631400 12/19/00, 49.5625, 51.9375, 49.5625, 50.4375, 2004400 12/20/00, 50.3750, 51.7500, 49.6250, 50.1250, 1559200 12/21/00, 50.5000, 52.5000, 50.5000, 51.6250, 1732500 12/22/00, 51.6875, 52.0625, 51.0000, 52.0000, 542600 12/26/00, 52.0000, 55.8750, 52.0000, 55.5625, 1779100 12/27/00, 55.5000, 56.0625, 54.5000, 56.0625, 1406600 12/28/00, 55.8750, 56.6875, 55.3750, 56.4375, 1254800 12/29/00, 56.4375, 56.6250, 53.9375, 54.6250, 1215300 01/02/01, 54.4375, 55.5000, 52.6250, 53.5625, 2063300 01/03/01, 53.0000, 53.8750, 48.5625, 49.0000, 2655300 01/04/01, 49.0000, 49.4375, 45.5000, 46.3750, 3723500 01/05/01, 47.3750, 48.4375, 46.3750, 47.8125, 1561800 01/08/01, 48.0000, 50.4375, 48.0000, 49.1250, 1761800 01/09/01, 49.7500, 49.8125, 47.5625, 48.3750, 1907500 01/10/01, 48.5000, 50.3750, 48.3750, 48.6875, 1211400 01/11/01, 49.2500, 49.9375, 47.3750, 47.6250, 1166400 01/12/01, 47.5000, 47.5000, 46.3750, 46.8125, 1712400 01/16/01, 45.7500, 48.3125, 45.5000, 47.9375, 1196800 01/17/01, 47.6875, 47.6875, 44.3125, 44.6875, 1927700 01/18/01, 43.7500, 43.7500, 41.0625, 43.5000, 3683900 01/19/01, 43.0000, 44.7500, 42.1875, 44.2500, 2317600 01/22/01, 44.2500, 45.5000, 44.2500, 45.0000, 917500 01/23/01, 45.3125, 46.4375, 45.2500, 46.0000, 1408600 01/24/01, 46.0625, 46.9375, 45.5000, 46.0000, 1727400 01/25/01, 46.0000, 47.5625, 45.8125, 47.3125, 916900 01/26/01, 47.0625, 47.8125, 46.5625, 46.8750, 1190300 01/29/01, 46.8750, 47.5000, 45.3750, 45.3750, 961900 01/30/01, 45.3750, 45.5625, 43.7500, 44.5000, 1195800 01/31/01, 44.5000, 45.2500, 43.5000, 43.7500, 1569500 02/01/01, 44.1250, 44.5000, 42.1875, 43.2500, 1073900 02/02/01, 43.5000, 45.5000, 43.5000, 45.4375, 1774000 02/05/01, 44.3125, 46.1250, 44.3125, 45.2500, 823300 02/06/01, 45.7500, 46.7500, 45.0000, 46.1250, 769200 02/07/01, 46.8750, 47.8125, 45.2500, 47.3750, 1069500 02/08/01, 47.0000, 47.7500, 46.0000, 46.1250, 713600 02/09/01, 46.1250, 48.0000, 46.0000, 47.5000, 994800 02/12/01, 48.5625, 48.7500, 46.1250, 46.5625, 994800 02/13/01, 45.8750, 47.3125, 45.5000, 47.1875, 857900 02/14/01, 47.1875, 48.3125, 47.0000, 47.0625, 904800 02/15/01, 47.0625, 47.0625, 45.0000, 45.3125, 1227800 02/16/01, 46.3125, 47.1875, 45.7500, 46.0625, 1131100 02/20/01, 46.0625, 46.7500, 45.7500, 45.8125, 645300 02/21/01, 46.3125, 47.2500, 44.6875, 44.6875, 1711000 02/22/01, 44.9375, 45.3125, 44.0000, 44.1250, 785100 02/23/01, 44.1250, 44.8750, 43.1250, 43.5625, 794100 02/26/01, 43.8750, 44.5000, 43.5625, 44.2500, 1156500 02/27/01, 44.2500, 44.9375, 44.1250, 44.3750, 646100 02/28/01, 44.3750, 44.3750, 43.0000, 43.6250, 832500 03/01/01, 43.2500, 43.9375, 43.0000, 43.6250, 1212800 03/02/01, 44.3125, 45.2500, 43.8750, 45.1250, 2334000 03/05/01, 45.6250, 46.5000, 45.5000, 45.7500, 732800 03/06/01, 46.3750, 46.8750, 46.3125, 46.3750, 1124900 03/07/01, 47.5625, 49.1875, 47.3125, 48.7500, 2094700 03/08/01, 49.6875, 50.3125, 47.8125, 50.2500, 1412500 03/09/01, 50.0000, 50.6875, 49.0625, 50.4375, 1669800 03/12/01, 49.8750, 50.0000, 47.4375, 47.5000, 1220200 03/13/01, 47.5000, 47.5625, 46.0000, 46.9375, 1638000 03/14/01, 45.8125, 46.5625, 45.1875, 45.5625, 1015100 03/15/01, 46.3750, 46.5000, 44.5000, 44.8125, 784100 03/16/01, 44.5000, 45.3750, 44.2500, 44.8125, 1174400 03/19/01, 44.6250, 46.0000, 44.6250, 45.6875, 725900 03/20/01, 45.9375, 47.5000, 45.4375, 46.6875, 1251700 03/21/01, 46.8125, 46.9375, 43.8750, 44.1250, 1418900 03/22/01, 44.1250, 44.1250, 41.6250, 42.8125, 1211900 03/23/01, 42.9375, 44.3750, 42.0000, 43.5000, 871600 03/26/01, 43.5000, 44.2500, 43.1875, 43.4375, 1059000 03/27/01, 43.5000, 43.8125, 42.0625, 42.3125, 2953900 03/28/01, 42.5000, 42.9375, 41.6250, 41.9375, 639300 03/29/01, 40.5000, 40.5000, 39.3125, 40.0625, 1647000 03/30/01, 40.0625, 41.6250, 40.0625, 41.2500, 1312300 04/02/01, 41.5000, 41.6250, 39.4375, 39.6875, 2030200 04/03/01, 39.6250, 39.6875, 37.6875, 37.8750, 1429900 04/04/01, 38.5000, 39.5625, 37.8750, 39.1250, 1783100 04/05/01, 39.1875, 40.4375, 38.8750, 40.3125, 2053700 04/06/01, 40.3750, 40.5000, 39.1250, 40.3750, 839800 04/09/01, 41.1250, 42.0000, 41.1250, 42.0000, 603400 04/10/01, 42.6250, 43.1250, 42.0000, 43.0000, 1077900 04/11/01, 43.2500, 43.6875, 42.5625, 42.6250, 984500 04/12/01, 42.8750, 43.5000, 42.6250, 43.3750, 920900 04/16/01, 43.3125, 44.9375, 43.3125, 44.6250, 849700 04/17/01, 44.6250, 45.3750, 44.0000, 45.3125, 1269900 04/18/01, 45.3125, 45.8281, 44.4063, 44.4844, 2054900 04/19/01, 44.2969, 44.2969, 41.7500, 43.2656, 2058800 04/20/01, 43.1563, 44.0938, 42.7500, 43.7031, 923600 04/23/01, 44.0000, 46.9531, 43.9063, 46.9063, 2293800 04/24/01, 46.2500, 47.5938, 46.2500, 46.6563, 1641600 04/25/01, 47.5000, 47.9844, 46.8438, 47.6875, 1308000 04/30/01, 47.2031, 48.0000, 45.4063, 46.3906, 1464200 05/01/01, 46.2344, 46.2344, 45.0000, 45.4531, 1825000 05/02/01, 45.0000, 45.0156, 42.4063, 42.4375, 2314000 05/03/01, 42.5000, 43.2031, 41.1563, 42.1094, 1568100 05/04/01, 42.4063, 44.0000, 42.4063, 43.6250, 1631100 05/07/01, 44.4063, 44.5938, 43.5469, 43.6563, 1433900 05/08/01, 43.7500, 44.2031, 43.1250, 44.0000, 749500 05/09/01, 44.0000, 45.2031, 44.0000, 45.2031, 850000 05/10/01, 45.0938, 45.4063, 44.4063, 44.5781, 1149500 05/11/01, 44.5938, 44.5938, 44.1094, 44.4063, 1127300 05/14/01, 45.0625, 45.4531, 44.6094, 45.4531, 752500 05/15/01, 45.4531, 47.4531, 45.4531, 47.1563, 1458900 05/16/01, 47.4063, 48.4844, 47.2031, 47.2813, 1936100 05/17/01, 46.5156, 48.4063, 46.1563, 48.0938, 1426800 05/18/01, 48.0938, 49.4844, 48.0469, 49.2188, 901600 05/21/01, 49.3125, 49.8594, 49.2344, 49.7813, 854700 05/22/01, 49.7500, 49.7500, 48.7031, 49.3750, 1031500 05/23/01, 48.5000, 48.7969, 46.7031, 46.7656, 2268400 05/24/01, 45.7813, 46.2969, 45.0000, 45.9844, 2331100 05/25/01, 45.5000, 46.0938, 45.0938, 45.4844, 1275400 05/29/01, 45.9531, 46.5000, 44.6563, 45.1250, 843500 05/30/01, 45.1250, 45.1250, 43.5000, 45.0000, 1667300 05/31/01, 44.7500, 45.2813, 44.1094, 44.8906, 1186500 06/01/01, 45.0469, 45.4531, 43.7969, 45.0000, 764900 06/04/01, 45.4531, 46.0625, 45.1563, 45.6250, 556700 06/05/01, 44.7500, 45.4063, 44.6875, 45.0469, 1260800 06/06/01, 44.5000, 44.5156, 41.5000, 41.7656, 2776100 06/07/01, 41.7656, 41.7656, 40.8438, 41.1563, 3008100 06/08/01, 41.6406, 41.8438, 39.9219, 41.3281, 1842100 06/11/01, 41.7031, 42.1563, 41.0000, 41.8750, 1573800 06/12/01, 42.7969, 43.2500, 42.2188, 42.7500, 1536300 06/13/01, 43.0938, 43.7344, 41.5156, 41.5781, 1093900 06/14/01, 41.5938, 41.5938, 40.7500, 40.8125, 810500 06/15/01, 40.2031, 41.4531, 40.2031, 40.7188, 626600 06/18/01, 40.7031, 40.7031, 39.4375, 39.5000, 1688000 06/19/01, 40.0000, 40.0000, 39.2344, 39.8750, 1739100 06/20/01, 39.9844, 40.4844, 38.9844, 39.1094, 1178400 06/21/01, 39.3594, 39.4063, 36.0000, 36.9531, 1965100 06/22/01, 37.0938, 38.0938, 36.3438, 38.0156, 1765400 06/25/01, 37.4063, 38.2969, 37.2969, 37.5313, 1522700 06/26/01, 37.5000, 38.0938, 37.0000, 37.9531, 1084500 06/27/01, 37.4531, 37.4531, 36.4063, 36.7031, 1244700 06/28/01, 36.8125, 36.8125, 34.9063, 35.1406, 1767000 06/29/01, 35.9063, 36.1875, 35.2031, 35.5469, 1723200 07/02/01, 36.0469, 36.0938, 34.4531, 34.8594, 1131900 07/03/01, 34.8594, 35.5938, 34.7969, 35.3750, 799000 07/05/01, 35.4063, 36.7969, 35.4063, 36.0469, 752300 07/06/01, 36.4844, 36.9844, 35.5469, 36.7969, 748000 07/09/01, 36.5938, 36.5938, 35.2969, 35.4063, 1688300 07/10/01, 35.7031, 36.0000, 34.7500, 34.9531, 2606800 07/11/01, 34.2500, 34.2500, 32.5938, 33.7500, 1597000 07/12/01, 33.8438, 34.5000, 32.7188, 33.2656, 1366600 07/13/01, 33.0938, 34.6094, 32.8438, 33.9844, 877900 07/16/01, 33.4844, 34.2969, 32.3438, 32.6094, 889700 07/17/01, 31.5000, 32.4063, 31.5000, 31.8125, 2162700 07/18/01, 31.8281, 31.8906, 30.7969, 31.3281, 1325900 07/19/01, 31.4063, 31.9375, 31.0000, 31.4688, 889000 07/20/01, 31.6250, 32.3438, 31.5469, 32.1250, 1309300 07/23/01, 32.5000, 32.9531, 32.0000, 32.0938, 1092900 07/24/01, 32.1250, 32.1250, 30.7969, 30.8750, 865000 07/25/01, 31.4219, 33.8750, 30.7500, 33.8750, 1798500 07/26/01, 34.0000, 34.7500, 33.7656, 34.5000, 1410700 07/27/01, 35.0000, 36.5000, 33.9375, 36.3906, 1644600 07/30/01, 35.7969, 36.8906, 35.3906, 35.4063, 1476900 07/31/01, 36.5000, 36.5000, 35.2656, 35.3438, 1240300 08/01/01, 35.7031, 36.2969, 34.4063, 34.5938, 1508100 08/02/01, 34.7500, 35.2969, 34.0156, 35.2031, 1036300 08/03/01, 35.0000, 35.0938, 34.0938, 34.3750, 533200 08/06/01, 34.2656, 34.8125, 33.6406, 33.9219, 677100 08/07/01, 34.0000, 34.4688, 33.6094, 33.6094, 568000 08/08/01, 33.7500, 34.0469, 32.1094, 32.1719, 721500 08/09/01, 32.1719, 32.6250, 31.7656, 32.1563, 904000 08/10/01, 32.2500, 32.9531, 32.0469, 32.5156, 464400 08/13/01, 32.0000, 33.2969, 32.0000, 32.7188, 1457500 08/14/01, 33.5000, 33.5000, 33.1094, 33.5000, 872100 08/15/01, 33.2969, 36.2031, 33.2969, 36.2031, 2140300 08/16/01, 36.1563, 36.1563, 35.0781, 36.0781, 1756200 08/17/01, 36.0781, 36.0781, 34.5000, 35.2656, 659100 08/20/01, 35.2500, 35.2656, 34.0938, 34.1563, 673300 08/21/01, 34.5000, 34.5938, 33.8438, 34.0938, 431400 08/22/01, 34.4531, 35.7031, 33.5000, 33.7031, 1221100 08/23/01, 33.9063, 33.9063, 33.1563, 33.2656, 1493700 08/24/01, 33.0156, 33.2031, 32.4063, 32.7344, 868500 08/27/01, 32.7500, 32.9063, 32.1563, 32.5156, 1018400 08/28/01, 32.2656, 32.5625, 32.0938, 32.1406, 754500 08/29/01, 32.4844, 32.7813, 31.5000, 32.2031, 1076500 08/30/01, 32.4063, 32.4375, 31.0156, 31.5781, 1512800 08/31/01, 31.5781, 31.9531, 31.2500, 31.6250, 942700 09/04/01, 32.5000, 32.5469, 32.0000, 32.5000, 906700 09/05/01, 32.2500, 32.2656, 31.2656, 31.7500, 1562700 09/06/01, 31.7969, 32.9063, 31.5469, 32.5781, 774400 09/07/01, 32.2969, 33.0938, 31.5938, 32.6719, 768900 09/10/01, 32.3125, 33.0781, 32.2188, 32.7344, 1044200 09/17/01, 32.7969, 33.1875, 30.7031, 30.7656, 1242200 09/18/01, 29.9688, 30.6406, 28.6250, 28.9844, 1568400 09/19/01, 28.9844, 29.2031, 27.0156, 28.0938, 1819900 09/20/01, 27.9531, 28.9844, 27.6094, 27.8906, 1234400 09/21/01, 26.7500, 28.5781, 26.6563, 28.3906, 1187400 09/24/01, 29.9063, 29.9063, 27.0938, 27.1563, 2252300 09/25/01, 27.0156, 27.2969, 26.2969, 26.6719, 1291500 09/26/01, 26.9844, 27.0000, 26.1875, 26.6406, 1299200 09/27/01, 25.7969, 27.7031, 25.7969, 27.2969, 1517600 09/28/01, 28.1563, 29.4063, 27.9375, 28.9375, 1161700 10/01/01, 28.6094, 28.7500, 27.6563, 28.2344, 1412600 10/02/01, 27.9063, 29.0000, 27.9063, 28.9063, 644300 10/03/01, 28.2031, 29.7969, 28.0156, 29.5469, 1064400 10/04/01, 29.7656, 31.5938, 29.7656, 31.1250, 1218000 10/05/01, 31.5000, 31.7344, 30.7031, 31.4688, 1369200 10/08/01, 31.4219, 32.5938, 31.0938, 32.0156, 985200 10/09/01, 32.0156, 32.5313, 31.3125, 32.1563, 885100 10/10/01, 32.2031, 34.0000, 32.2031, 34.0000, 1254000 10/11/01, 34.0000, 34.6563, 33.3906, 33.9844, 962600 10/12/01, 34.0000, 34.5000, 33.0938, 34.0156, 1075500 10/15/01, 34.0000, 34.0000, 32.2500, 32.9063, 911700 10/16/01, 33.0000, 34.4844, 33.0000, 34.0938, 905500 10/17/01, 34.5938, 35.2031, 33.9063, 33.9844, 1648800 10/18/01, 33.2031, 33.4531, 32.6563, 33.1719, 1061700 10/19/01, 32.5000, 34.2031, 32.0625, 34.0000, 1059700 10/22/01, 33.5000, 34.4844, 33.3906, 34.3906, 1032400 10/23/01, 34.1875, 35.7656, 33.6563, 34.2969, 1902900 10/24/01, 34.2969, 35.2969, 33.7188, 34.8906, 6872300 10/25/01, 34.8906, 36.9063, 34.7969, 36.8906, 3613400 10/26/01, 36.0938, 38.5000, 36.0938, 37.7031, 3747800 10/29/01, 39.4063, 39.4063, 37.8906, 37.9063, 3442800 10/30/01, 37.0938, 37.1094, 34.9844, 35.5781, 3000100 10/31/01, 35.3906, 36.4531, 34.0469, 35.3750, 1499200 11/01/01, 35.0938, 36.0938, 34.6563, 35.9688, 1037400 11/02/01, 35.7656, 35.8750, 34.4063, 34.5781, 1451400 11/05/01, 34.0938, 34.6250, 33.7031, 33.8281, 818200 11/06/01, 33.2969, 34.0938, 32.9063, 34.0625, 980500 11/07/01, 33.5000, 35.5625, 33.5000, 35.2813, 1711000 11/08/01, 35.5000, 36.0000, 35.2500, 35.3281, 1242400 11/09/01, 36.2031, 38.0000, 36.0938, 36.6094, 1173100 11/12/01, 36.4063, 36.4844, 35.1875, 36.0938, 1164900 11/13/01, 36.1094, 36.2656, 35.2969, 36.0781, 570900 11/14/01, 35.0000, 35.0938, 33.9531, 34.0156, 1598300 11/15/01, 33.0000, 33.0156, 30.5000, 31.7969, 2530200 11/16/01, 31.7969, 32.9844, 31.2656, 32.7344, 1146500 11/19/01, 32.5313, 33.0000, 31.5156, 32.7500, 1076400 11/20/01, 33.4063, 34.7969, 33.4063, 34.4375, 1528100 11/21/01, 34.4063, 35.0000, 33.7656, 34.3125, 1661300 11/23/01, 33.9063, 35.2969, 33.7969, 35.1406, 564500 11/26/01, 34.6406, 34.7500, 33.9063, 34.5938, 1710400 11/27/01, 34.0938, 35.4063, 34.0000, 34.5781, 1162200 11/28/01, 33.9063, 35.6563, 33.2969, 34.3750, 4267500 11/29/01, 34.5938, 35.2500, 34.3438, 35.1875, 1568000 11/30/01, 35.1719, 35.2656, 33.7969, 34.9844, 3193300 12/03/01, 33.5000, 36.2031, 33.4063, 36.0156, 1757100 12/04/01, 36.0000, 37.2969, 35.7500, 37.2344, 2028000 12/05/01, 39.0000, 39.6563, 38.4063, 39.1094, 3276800 12/06/01, 39.1094, 39.1094, 38.0625, 38.5938, 1373800 12/07/01, 38.0000, 38.4844, 37.5156, 38.1563, 1494700 12/10/01, 37.0000, 37.7500, 37.0000, 37.3594, 879400 12/11/01, 37.3438, 37.3594, 35.8906, 36.4063, 1912700 12/12/01, 35.4063, 35.6875, 34.6563, 35.6719, 1438100 12/13/01, 35.0000, 35.8906, 34.4063, 35.2188, 1065000 12/14/01, 35.4063, 36.4375, 34.9844, 36.1250, 751100 12/17/01, 36.5469, 36.6094, 35.6563, 35.7969, 910500 12/18/01, 35.2031, 36.7969, 35.1563, 36.6875, 933200 12/19/01, 36.6875, 37.7344, 36.5469, 37.5938, 843700 12/20/01, 37.2969, 38.2969, 37.1719, 37.2031, 1055200 12/21/01, 37.7031, 38.0000, 37.5156, 37.5156, 966200 12/24/01, 38.1563, 38.2969, 37.7969, 37.9063, 355000 12/26/01, 38.9063, 39.1250, 38.5156, 39.0000, 1852300 12/27/01, 38.7969, 39.4375, 38.5469, 38.9688, 805300 12/28/01, 38.9688, 39.6406, 38.8125, 39.2500, 712000 12/31/01, 39.0000, 39.5625, 38.7969, 39.1094, 586300 01/02/02, 38.2031, 38.4063, 37.0625, 38.0938, 1140400 01/03/02, 37.9063, 38.0000, 37.1406, 37.3438, 997900 01/04/02, 37.5000, 37.9063, 37.1563, 37.7969, 1090100 01/07/02, 37.6563, 38.3906, 37.4375, 38.1250, 1131100 01/08/02, 37.6563, 38.0313, 36.7031, 37.7344, 1066200 01/09/02, 37.4688, 37.7031, 37.0313, 37.5000, 1458500 01/10/02, 37.5000, 37.5000, 36.7500, 37.1250, 1104600 01/11/02, 36.2031, 36.5000, 35.6250, 35.6250, 975100 01/14/02, 34.4063, 35.0781, 34.0938, 34.5938, 2476500 01/15/02, 34.7969, 35.3594, 34.7188, 35.0938, 1350400 01/16/02, 34.7500, 34.9063, 33.8906, 34.3438, 1860900 01/17/02, 34.6250, 34.6250, 33.1094, 33.5938, 1380100 01/18/02, 33.6250, 33.7500, 32.4219, 32.7500, 2821900 01/22/02, 34.0000, 34.0000, 32.5000, 32.7031, 879600 01/23/02, 32.7969, 33.8438, 32.6719, 33.5625, 1194500 01/24/02, 33.5000, 34.3906, 33.4063, 34.1406, 931400 01/25/02, 34.2031, 34.6250, 33.8750, 34.2656, 1071200 01/28/02, 34.7656, 34.8750, 33.1250, 33.1719, 1051700 01/29/02, 33.1719, 33.1719, 31.6094, 31.9375, 1459200 01/30/02, 31.1875, 33.2813, 30.5000, 32.9063, 2594100 01/31/02, 33.4219, 34.3750, 33.1875, 33.9844, 1220200 02/01/02, 33.9844, 34.2969, 32.7656, 33.2656, 1541900 02/04/02, 33.1250, 33.5000, 32.5469, 33.0156, 1173600 02/05/02, 33.1250, 33.2500, 32.1875, 32.8438, 781900 02/06/02, 33.0469, 33.5938, 32.5156, 32.6875, 497200 02/07/02, 32.5469, 32.5625, 31.7656, 31.7969, 592100 02/08/02, 31.7031, 32.2031, 31.1563, 32.1875, 1106700 02/11/02, 32.0938, 33.2969, 31.9063, 33.0625, 699100 02/12/02, 32.6563, 32.9063, 32.1563, 32.4063, 681600 02/13/02, 32.1563, 32.6563, 31.7500, 32.5313, 620500 02/14/02, 32.2188, 33.3906, 32.0469, 32.9844, 874400 02/15/02, 32.9844, 33.0000, 32.2969, 32.6563, 991600 02/19/02, 32.2969, 33.1406, 32.0313, 32.8125, 675800 02/20/02, 32.9063, 32.9844, 32.0625, 32.4375, 875800 02/21/02, 32.5938, 33.7031, 32.5938, 33.3125, 858200 02/22/02, 33.4063, 34.2500, 33.2969, 34.0156, 793000 02/25/02, 33.8125, 35.0625, 33.8125, 34.8750, 998800 02/26/02, 34.9844, 34.9844, 34.2500, 34.6250, 751700 02/27/02, 34.7188, 34.9063, 34.3750, 34.5000, 700900 02/28/02, 34.6563, 35.7031, 34.5156, 35.1875, 1551700 03/01/02, 35.5000, 35.5000, 34.7031, 35.1563, 701200 03/04/02, 35.2500, 35.9844, 35.2500, 35.7031, 1274600 03/05/02, 35.9063, 36.0938, 35.5469, 35.9063, 971800 03/06/02, 36.5000, 38.0938, 36.1250, 37.9531, 1578700 03/07/02, 38.5938, 39.6719, 38.4531, 38.9844, 1798000 03/08/02, 39.0000, 39.2969, 38.6250, 38.9531, 2202300 03/11/02, 39.5000, 39.9688, 39.0469, 39.4844, 945900 03/12/02, 39.0000, 39.5781, 38.9063, 39.5469, 1231100 03/13/02, 39.7031, 40.1875, 39.5938, 39.8281, 1990400 03/14/02, 39.8281, 39.8281, 38.6250, 39.3438, 889400 03/15/02, 39.0000, 39.6563, 38.9688, 39.2500, 1152300 03/18/02, 39.6563, 39.9063, 39.2031, 39.8750, 1056100 03/19/02, 40.0000, 40.8438, 39.9844, 40.7656, 873900 03/20/02, 40.6875, 40.9844, 40.0156, 40.4375, 774900 03/21/02, 40.1250, 41.3125, 40.0156, 41.1563, 754000 03/22/02, 40.7969, 41.0000, 40.0000, 40.1563, 1053400 03/25/02, 39.5938, 40.6875, 39.5156, 39.8750, 669500 03/26/02, 39.5469, 40.1719, 39.0625, 39.2969, 702000 03/27/02, 39.4844, 40.9063, 39.4844, 40.6719, 702200 03/28/02, 40.6875, 41.0156, 40.2188, 40.5625, 858000 04/01/02, 40.8594, 41.5625, 40.8594, 41.3906, 682800 04/02/02, 41.8906, 42.4844, 41.5938, 42.3281, 1080800 04/03/02, 41.9063, 41.9063, 40.8125, 41.1094, 833900 04/04/02, 41.2031, 41.8750, 39.3594, 39.7031, 948900 04/05/02, 39.9531, 40.2031, 38.7031, 39.2500, 564800 04/08/02, 39.9063, 41.0781, 39.6563, 40.2344, 410000 04/09/02, 40.2344, 40.2344, 38.9063, 39.0313, 581200 04/10/02, 39.0313, 40.2969, 38.9531, 40.1094, 437300 04/11/02, 39.8594, 40.6875, 39.4063, 40.0313, 721900 04/12/02, 39.0938, 39.3750, 37.7344, 38.0313, 902400 04/15/02, 38.7969, 39.4844, 38.7969, 38.9375, 701000 04/16/02, 39.0938, 39.4844, 38.7969, 38.8438, 760800 04/17/02, 39.2656, 40.3906, 39.2031, 40.1406, 1051000 04/18/02, 40.7656, 41.0625, 40.2500, 40.6563, 652900 04/19/02, 40.6563, 41.4844, 40.2031, 41.3125, 786600 04/22/02, 41.2031, 41.6875, 41.0469, 41.3438, 883400 04/23/02, 41.3438, 42.3125, 41.0469, 41.7031, 779400 04/24/02, 41.0000, 41.5938, 40.9375, 41.0156, 823700 04/25/02, 41.1563, 42.2500, 40.7031, 41.7656, 839800 04/26/02, 41.8438, 42.2031, 41.5469, 42.1250, 724400 04/29/02, 42.1094, 42.3594, 41.3438, 42.1094, 390500 04/30/02, 42.3594, 42.9531, 42.0000, 42.5469, 770100 05/01/02, 41.2969, 42.5938, 41.2031, 42.5625, 1059100 05/02/02, 42.2500, 43.2031, 42.0156, 43.2031, 725300 05/03/02, 43.3750, 44.0938, 43.1719, 43.7656, 967600 05/06/02, 43.2031, 43.2031, 42.0938, 42.2188, 1341500 05/07/02, 42.2969, 42.5156, 41.7500, 42.3750, 715300 05/08/02, 43.0000, 43.5469, 42.7969, 43.4531, 531700 05/09/02, 43.2031, 43.6094, 42.6875, 42.7031, 528800 05/10/02, 42.9219, 43.0938, 42.5938, 42.7500, 447400 05/13/02, 42.4531, 43.6406, 42.2969, 43.6406, 474300 05/14/02, 44.0000, 44.1563, 43.5781, 43.7031, 1013200 05/15/02, 43.2344, 43.4688, 42.4531, 42.6094, 862500 05/16/02, 42.6094, 43.4375, 42.6094, 43.2969, 630000 05/17/02, 42.7500, 42.8594, 41.9688, 42.4063, 1018400 05/20/02, 42.1563, 42.8438, 41.9219, 42.7031, 487300 05/21/02, 42.2969, 43.1875, 42.2500, 42.5156, 696800 05/22/02, 42.5156, 43.0156, 42.2344, 43.0156, 778700 05/23/02, 43.3438, 43.3438, 42.5938, 43.1406, 496900 05/24/02, 42.5938, 42.8906, 41.9844, 42.1563, 682900 05/28/02, 42.1563, 42.3438, 41.5156, 41.8125, 441100 05/29/02, 41.2188, 41.9531, 41.0625, 41.8438, 668700 05/30/02, 41.5938, 41.7500, 40.3906, 40.7031, 750400 05/31/02, 41.0156, 41.7344, 41.0000, 41.0000, 745000 06/03/02, 41.1406, 41.1406, 39.7656, 40.1094, 721000 06/04/02, 40.2031, 40.2969, 39.3750, 39.8125, 782400 06/05/02, 39.2969, 39.6250, 39.1250, 39.5625, 695100 06/06/02, 39.9063, 40.5938, 38.7969, 39.2656, 762600 06/07/02, 39.2656, 39.9375, 39.0156, 39.7969, 742700 06/10/02, 39.7031, 39.9219, 38.4375, 38.4375, 649000 06/11/02, 38.5938, 38.9375, 37.4688, 37.7656, 826100 06/12/02, 38.1563, 38.4375, 37.7031, 37.8438, 965900 06/13/02, 38.0000, 38.4375, 37.4531, 38.0469, 1225000 06/14/02, 37.9063, 38.4531, 37.1094, 38.3281, 1157700 06/17/02, 39.0156, 39.4531, 38.8750, 39.2031, 456600 06/18/02, 39.2031, 39.5469, 39.0313, 39.1563, 611900 06/19/02, 39.4531, 39.7500, 38.7031, 39.0469, 973100 06/20/02, 39.2500, 39.6875, 38.9219, 38.9844, 1464000 06/21/02, 39.2344, 39.4063, 38.1563, 38.7813, 930300 06/24/02, 38.7813, 39.3281, 38.5469, 39.0938, 1068600 06/25/02, 39.4531, 39.7813, 39.0938, 39.1250, 827700 06/26/02, 39.0469, 39.3750, 38.5938, 39.3125, 964900 06/27/02, 39.5625, 39.6719, 38.5000, 39.1719, 884900 06/28/02, 39.3125, 39.7031, 39.1406, 39.7031, 976000 07/01/02, 39.5938, 39.6875, 38.6563, 38.7031, 584200 07/02/02, 38.7031, 38.9844, 37.4688, 37.6719, 578300 07/03/02, 37.5156, 38.2656, 37.2031, 37.8125, 493500 07/05/02, 37.7031, 38.4844, 37.7031, 38.4844, 271700 07/08/02, 38.1563, 38.3125, 37.2813, 37.4063, 570600 07/09/02, 37.3125, 37.8125, 36.9844, 36.9844, 592100 07/10/02, 37.4063, 37.4844, 35.8125, 35.9531, 640500 07/11/02, 35.5469, 35.7813, 35.0156, 35.4531, 889500 07/12/02, 35.5781, 36.1563, 34.7344, 35.2188, 602300 07/15/02, 34.9531, 35.3438, 33.7656, 35.3438, 995800 07/16/02, 34.9063, 35.6563, 34.1250, 35.1563, 901000 07/17/02, 36.0938, 36.5000, 34.6250, 35.1406, 924800 07/18/02, 35.0000, 35.6094, 34.8281, 34.8750, 498800 07/19/02, 34.7656, 34.9063, 33.9063, 33.9375, 1109700 07/22/02, 33.9531, 34.2500, 31.4844, 31.6250, 1399100 07/23/02, 31.5000, 32.2344, 30.9063, 30.9375, 1095700 07/24/02, 30.1563, 32.9063, 30.0156, 32.7969, 1277100 07/25/02, 32.6563, 33.0625, 30.7969, 31.7500, 2495100 07/26/02, 31.5938, 32.4688, 31.1094, 32.4219, 733100 07/29/02, 33.4063, 34.3125, 32.9063, 34.2969, 703900 07/30/02, 34.2969, 34.5781, 33.2813, 34.3281, 558100 07/31/02, 34.2500, 34.7031, 33.7656, 34.2969, 565300 08/01/02, 34.6875, 34.6875, 33.1875, 33.2500, 716600 08/02/02, 32.9844, 33.8281, 32.5938, 33.1094, 723300 08/05/02, 33.0625, 33.7344, 31.8750, 31.9375, 580400 08/06/02, 32.7969, 33.5469, 32.6875, 33.1875, 571100 08/07/02, 33.7500, 33.8438, 32.7344, 33.6563, 429100 08/08/02, 33.7500, 35.0156, 33.4531, 34.9531, 401200 08/09/02, 34.7500, 35.9531, 34.0156, 35.5156, 502700 08/12/02, 35.5156, 36.2188, 34.7500, 36.0000, 404100 08/13/02, 35.2656, 35.7969, 34.4531, 34.4844, 850500 08/14/02, 34.6563, 35.0156, 33.9844, 34.8438, 768700 08/15/02, 34.9531, 35.9531, 34.9531, 35.7500, 803700 08/16/02, 35.6563, 35.6563, 34.7656, 35.0938, 872300 08/19/02, 35.0000, 35.4531, 34.5156, 35.2500, 771300 08/20/02, 35.2500, 35.2500, 34.2188, 34.4844, 380700 08/21/02, 34.4844, 34.9531, 33.9531, 34.7656, 380500 08/22/02, 34.6563, 35.7500, 34.6563, 35.6719, 504300 08/23/02, 35.6094, 35.6094, 35.0156, 35.0781, 468300 08/26/02, 35.0938, 35.7031, 34.5938, 35.5156, 305400 08/27/02, 36.2500, 36.4063, 35.6250, 35.9063, 608900 08/28/02, 35.8125, 35.8125, 34.8906, 34.9844, 487200 08/29/02, 34.6563, 35.0469, 34.1094, 34.2656, 594400 08/30/02, 34.2969, 35.2656, 34.2500, 34.8438, 521200 09/03/02, 34.3438, 34.3438, 33.2344, 33.5469, 636100 09/04/02, 33.7500, 33.9375, 32.6875, 33.7031, 400100 09/05/02, 33.4063, 34.2031, 33.3594, 34.0469, 454300 09/06/02, 34.5156, 35.0000, 34.2031, 34.7031, 372700 09/09/02, 34.4531, 34.7969, 34.1250, 34.5469, 488900 09/10/02, 34.7031, 35.3906, 34.6250, 35.3438, 416000 09/11/02, 35.5000, 35.7500, 35.5000, 35.6250, 735200 09/12/02, 35.5000, 35.6094, 34.8438, 35.0625, 841800 09/13/02, 34.8750, 35.4688, 34.7188, 35.2188, 753900 09/16/02, 35.2188, 35.8438, 34.9219, 35.6563, 586700 09/17/02, 35.0000, 35.2656, 34.5156, 34.7969, 879500 09/18/02, 34.9063, 35.3438, 34.5156, 35.2344, 713600 09/19/02, 34.5000, 35.2031, 34.2188, 34.2188, 806300 09/20/02, 34.2188, 34.6563, 34.0156, 34.0156, 538300 09/23/02, 34.2969, 34.8438, 33.9219, 34.1875, 477100 09/24/02, 34.0938, 34.0938, 33.0781, 33.1250, 644500 09/25/02, 33.4844, 34.7344, 33.0000, 34.5469, 1434200 09/26/02, 34.7031, 35.7969, 34.5469, 35.5625, 505100 09/27/02, 35.2344, 36.3438, 35.1875, 35.6875, 505700 09/30/02, 35.6875, 36.2500, 34.9063, 35.9531, 670200 10/01/02, 35.0938, 36.1875, 35.0938, 36.0938, 567700