"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 33.1250, 33.5000, 30.5000, 32.0000, 611400 01/04/00, 31.1563, 31.6563, 30.6250, 31.0625, 418200 01/05/00, 30.6563, 31.1875, 30.2500, 31.1250, 292000 01/06/00, 31.1250, 31.8750, 30.2500, 31.0625, 350000 01/07/00, 30.9375, 31.7500, 30.9375, 31.4375, 418000 01/10/00, 31.5000, 31.6563, 30.5000, 31.0313, 302800 01/11/00, 30.9688, 30.9688, 30.2500, 30.4375, 466600 01/12/00, 30.5625, 30.5625, 29.0000, 29.3438, 255000 01/13/00, 29.4063, 29.4375, 28.5000, 28.5938, 534400 01/14/00, 28.9063, 31.8750, 28.8125, 30.7500, 912600 01/18/00, 30.5000, 32.0000, 30.1875, 31.6250, 438600 01/19/00, 31.8750, 32.1875, 31.2500, 31.6250, 351200 01/20/00, 31.9375, 31.9375, 30.2188, 30.7813, 386400 01/21/00, 30.7188, 31.0000, 29.4375, 29.5000, 428200 01/24/00, 29.5000, 30.8125, 29.5000, 29.6875, 230600 01/25/00, 29.6250, 29.8438, 27.5000, 28.2188, 482600 01/26/00, 28.1875, 28.3750, 26.6875, 26.9688, 697000 01/27/00, 26.9688, 27.0938, 25.8125, 26.0000, 500000 01/28/00, 26.0000, 26.0313, 25.0000, 25.4375, 455200 01/31/00, 25.5000, 26.4375, 25.5000, 25.8438, 435200 02/01/00, 25.8125, 25.8750, 25.2500, 25.6875, 296200 02/02/00, 26.0000, 26.3750, 25.5000, 26.1875, 762200 02/03/00, 26.1250, 26.4375, 26.0000, 26.2500, 333200 02/04/00, 26.0938, 26.8750, 26.0625, 26.5625, 791800 02/07/00, 26.0938, 26.2500, 24.8750, 25.3125, 635400 02/08/00, 25.1250, 25.5000, 23.0625, 23.7813, 1086600 02/09/00, 23.7188, 24.1250, 22.7813, 22.7813, 1549400 02/10/00, 23.5625, 24.5938, 23.5625, 24.4688, 6914400 02/11/00, 24.4375, 24.4375, 23.3750, 24.1250, 1681000 02/14/00, 24.1875, 24.4375, 23.0000, 23.5000, 945800 02/15/00, 23.5938, 24.0625, 23.0000, 23.9063, 245200 02/16/00, 24.0000, 24.1250, 23.2500, 23.2500, 446200 02/17/00, 23.2813, 23.2813, 19.9375, 21.2500, 1071400 02/18/00, 21.7500, 22.0625, 21.0313, 21.0313, 1117000 02/22/00, 21.1875, 21.5938, 20.7813, 20.7813, 597800 02/23/00, 20.6875, 22.2500, 20.4375, 21.8438, 1226600 02/24/00, 21.8125, 22.4375, 21.4688, 21.9375, 741400 02/25/00, 22.0000, 22.1250, 21.7500, 21.7500, 481800 02/28/00, 22.1875, 22.5625, 21.7500, 22.2813, 766600 02/29/00, 22.3125, 23.1250, 22.3125, 23.0313, 375800 03/01/00, 23.3750, 24.1875, 22.5000, 23.7500, 279000 03/02/00, 23.8750, 24.1250, 22.9063, 23.2500, 1401200 03/03/00, 23.1563, 23.1875, 19.2813, 19.6250, 9492200 03/06/00, 20.5000, 20.5000, 17.3125, 18.3438, 2345800 03/07/00, 18.5625, 18.5625, 14.5313, 14.9063, 4135400 03/08/00, 15.2500, 16.1250, 14.2500, 15.5938, 2964800 03/09/00, 15.7500, 16.8750, 15.6250, 16.4375, 1443400 03/10/00, 17.2188, 17.9375, 16.5625, 17.0000, 1159200 03/13/00, 16.9688, 17.0000, 16.5938, 16.7813, 596000 03/14/00, 16.7813, 17.0000, 16.5000, 17.0000, 473800 03/15/00, 16.9688, 17.0000, 15.9688, 16.8750, 399800 03/16/00, 17.0000, 20.2500, 16.8438, 17.7500, 1356000 03/17/00, 17.7500, 20.0000, 17.4375, 19.5000, 912200 03/20/00, 19.3750, 19.5625, 18.7500, 18.9375, 290600 03/21/00, 19.0625, 19.6875, 18.7500, 19.5000, 346600 03/22/00, 20.5625, 21.3750, 20.5625, 21.1875, 376600 03/23/00, 20.9375, 21.1875, 20.5000, 20.6563, 362200 03/24/00, 20.6875, 21.3125, 20.5625, 20.9375, 906400 03/27/00, 20.5000, 20.6250, 19.0000, 19.0938, 307400 03/28/00, 19.0938, 19.4375, 19.0000, 19.2813, 605600 03/29/00, 19.3438, 19.6563, 18.6875, 19.0000, 341800 03/30/00, 18.8750, 19.0000, 18.5000, 18.8750, 654200 03/31/00, 18.8125, 21.0000, 18.6250, 21.0000, 937800 04/03/00, 20.7500, 21.5000, 20.0938, 20.1250, 473800 04/04/00, 20.0000, 20.1875, 18.5000, 19.3125, 396800 04/05/00, 19.0000, 20.1875, 18.9375, 19.9375, 509000 04/06/00, 20.0938, 20.5313, 19.9688, 20.0938, 315200 04/07/00, 20.0625, 20.1250, 19.6250, 19.8750, 698600 04/10/00, 20.0000, 20.3125, 19.2500, 19.3125, 340400 04/11/00, 19.3125, 19.8438, 18.8750, 19.5000, 451400 04/12/00, 18.6250, 19.2500, 17.7500, 18.6250, 933200 04/13/00, 18.5938, 18.5938, 18.0625, 18.4688, 504800 04/14/00, 18.4375, 18.4375, 17.3125, 17.8750, 664000 04/17/00, 17.6875, 18.1875, 17.5000, 17.8750, 877800 04/18/00, 18.0000, 19.0000, 17.8750, 19.0000, 914600 04/19/00, 19.0625, 19.0625, 18.5000, 18.8125, 345000 04/20/00, 18.9688, 19.8125, 18.7500, 19.7813, 706400 04/24/00, 19.7813, 21.2500, 19.3750, 20.3438, 1339200 04/25/00, 20.3438, 20.6875, 17.9688, 18.8438, 825600 04/26/00, 19.0938, 19.6250, 18.1875, 18.2500, 363200 04/27/00, 18.0000, 19.2500, 17.9375, 18.7813, 663200 04/28/00, 18.7813, 18.7813, 17.5625, 17.8750, 636800 05/01/00, 17.9375, 19.6250, 17.9375, 18.5313, 1143000 05/02/00, 18.3125, 19.1250, 18.3125, 19.0000, 1094400 05/03/00, 19.0000, 19.0000, 17.6563, 18.0000, 449400 05/04/00, 18.0000, 18.7500, 17.7500, 18.7188, 461600 05/05/00, 18.5000, 19.7188, 18.5000, 19.4375, 955000 05/08/00, 19.5000, 20.2500, 19.2500, 20.0625, 1582200 05/09/00, 20.0625, 20.6250, 19.8750, 20.2188, 1053200 05/10/00, 20.1875, 23.1250, 20.0625, 22.6250, 1212400 05/11/00, 22.3750, 23.3125, 21.5313, 23.0625, 997200 05/12/00, 22.8750, 23.6875, 22.4375, 23.0000, 1194200 05/15/00, 23.0313, 24.5000, 22.4063, 24.5000, 1106000 05/16/00, 24.7500, 25.5625, 24.3750, 24.8438, 1266200 05/17/00, 24.4688, 25.0938, 24.3750, 24.9375, 696400 05/18/00, 24.8750, 25.0000, 24.5625, 24.9063, 236800 05/19/00, 24.6875, 24.8750, 23.5000, 23.5313, 765000 05/22/00, 23.5000, 24.5625, 23.5000, 24.5625, 505400 05/23/00, 24.5000, 25.0000, 23.9375, 24.1250, 349200 05/24/00, 24.1875, 24.1875, 23.6875, 24.0625, 343200 05/25/00, 24.0625, 25.0000, 24.0313, 24.9063, 615400 05/26/00, 24.7188, 24.9063, 24.2500, 24.4375, 304600 05/30/00, 24.5938, 25.9063, 24.5938, 25.8438, 454200 05/31/00, 25.5000, 27.1250, 25.4063, 26.8125, 608000 06/01/00, 26.8750, 28.1250, 26.5000, 27.4375, 862400 06/02/00, 27.5938, 27.6875, 25.0000, 26.9063, 1039800 06/05/00, 26.9375, 27.4375, 26.5000, 27.2188, 765400 06/06/00, 27.0000, 27.4063, 26.7813, 26.8125, 752800 06/07/00, 26.8125, 27.6250, 25.5625, 27.2813, 760000 06/08/00, 27.1250, 27.2813, 26.5000, 26.6875, 181600 06/09/00, 26.5000, 26.7813, 26.1875, 26.5000, 180200 06/12/00, 26.5313, 26.5313, 25.5625, 26.0625, 262200 06/13/00, 25.8750, 27.2500, 25.6250, 27.2500, 229200 06/14/00, 26.8750, 28.8750, 26.8125, 28.0000, 802000 06/15/00, 28.1875, 29.5000, 28.1875, 28.3750, 547200 06/16/00, 28.3750, 29.1250, 28.2500, 28.3750, 422000 06/19/00, 28.3438, 29.8125, 28.3125, 28.8438, 944600 06/20/00, 28.1250, 28.1250, 24.1250, 27.7813, 849600 06/21/00, 27.6875, 29.0625, 27.6250, 28.0000, 1290600 06/22/00, 28.0000, 28.7500, 28.0000, 28.2500, 868000 06/23/00, 28.3125, 29.1250, 28.2500, 28.7188, 1022200 06/26/00, 28.5000, 29.7813, 28.5000, 29.7813, 306800 06/27/00, 29.2188, 31.5000, 29.1250, 30.5313, 833400 06/28/00, 30.2500, 33.3125, 30.2500, 30.5000, 1868000 06/29/00, 30.5000, 31.8125, 28.5000, 30.8438, 629400 06/30/00, 30.7500, 31.8125, 30.7500, 31.0625, 663000 07/03/00, 31.0625, 31.1563, 30.0625, 30.8750, 143800 07/05/00, 30.8750, 31.8125, 30.0625, 31.2813, 447000 07/06/00, 31.2500, 31.5000, 30.3750, 31.2500, 218600 07/07/00, 31.2188, 32.3750, 30.7188, 32.0000, 237000 07/10/00, 31.8125, 32.1875, 31.6875, 32.0625, 555200 07/11/00, 32.1563, 32.2500, 31.7500, 32.1875, 1177000 07/12/00, 32.0000, 32.4375, 31.8750, 32.0625, 476400 07/13/00, 32.0313, 32.1250, 30.8125, 31.2500, 782000 07/14/00, 31.3125, 31.4688, 31.0625, 31.1875, 309000 07/17/00, 31.1563, 31.1563, 29.5000, 30.8125, 450600 07/18/00, 30.7813, 30.8125, 28.1250, 28.7188, 841800 07/19/00, 28.9375, 29.6875, 28.7500, 29.5938, 840000 07/20/00, 29.7813, 32.5000, 29.7500, 32.4063, 634200 07/21/00, 32.4063, 32.7813, 31.9375, 32.1563, 611800 07/24/00, 32.1563, 32.1875, 31.3750, 31.5625, 1058600 07/25/00, 31.7500, 32.0000, 31.2500, 31.3750, 261200 07/26/00, 31.4063, 31.6250, 30.3750, 31.5313, 484800 07/27/00, 31.5313, 31.5625, 29.7188, 29.8438, 395400 07/28/00, 29.7500, 30.8750, 29.7500, 30.7500, 210800 07/31/00, 30.7500, 32.1250, 30.0000, 32.1250, 427400 08/01/00, 32.0313, 34.0625, 32.0313, 33.6875, 949400 08/02/00, 33.3750, 33.9375, 32.8750, 32.9375, 491600 08/03/00, 32.9063, 33.5000, 32.6250, 33.3438, 312200 08/04/00, 33.3438, 35.3125, 33.3125, 35.3125, 840400 08/07/00, 35.0000, 35.6875, 34.5000, 34.8438, 788800 08/08/00, 35.0000, 35.0313, 33.4375, 33.7813, 295000 08/09/00, 34.0313, 34.0625, 32.9375, 33.6875, 300800 08/10/00, 33.1875, 33.8750, 33.1250, 33.5625, 160400 08/11/00, 33.5625, 35.0000, 33.5000, 34.6250, 251000 08/14/00, 34.6563, 34.9063, 33.8438, 34.0313, 152800 08/15/00, 33.8438, 34.0313, 33.6250, 33.9688, 244000 08/16/00, 33.9375, 34.8750, 33.2188, 33.8125, 310200 08/17/00, 33.6875, 34.8438, 33.2500, 34.7500, 239600 08/18/00, 34.6875, 34.9063, 34.1875, 34.8438, 182200 08/21/00, 34.8125, 35.8438, 34.5000, 35.5313, 401200 08/22/00, 35.4688, 36.6250, 35.1250, 36.4688, 554000 08/23/00, 36.2500, 36.5000, 35.5000, 36.1250, 279200 08/24/00, 35.8750, 36.1563, 35.6875, 35.9688, 427000 08/25/00, 35.9688, 36.2500, 35.6875, 36.1250, 251000 08/28/00, 36.1875, 36.7500, 34.7500, 35.0000, 327400 08/29/00, 34.8750, 36.2188, 34.6875, 36.0000, 242400 08/30/00, 35.8750, 36.5313, 34.9375, 35.0625, 343600 08/31/00, 35.0625, 36.1250, 35.0000, 35.5938, 635200 09/01/00, 36.0000, 36.1875, 35.0000, 36.0000, 200800 09/05/00, 35.7188, 36.0000, 35.5000, 35.5000, 129400 09/06/00, 35.5000, 36.2188, 35.5000, 35.9688, 286000 09/07/00, 35.8125, 35.8125, 34.8438, 35.1875, 466200 09/08/00, 35.0938, 36.0000, 34.4688, 35.7500, 631400 09/11/00, 35.6250, 37.3125, 35.4063, 37.0313, 345800 09/12/00, 36.8750, 37.0000, 36.4375, 36.9375, 395600 09/13/00, 36.5000, 38.1250, 36.5000, 37.0313, 403200 09/14/00, 37.0000, 38.6563, 36.9688, 38.3438, 327200 09/15/00, 38.3438, 39.0000, 36.8750, 38.3125, 513000 09/18/00, 38.1563, 38.5625, 34.8750, 35.7500, 787200 09/19/00, 35.7500, 37.1250, 35.2500, 36.9688, 345000 09/20/00, 36.4375, 37.0000, 35.5313, 35.7500, 578400 09/21/00, 35.5313, 35.5625, 32.0000, 32.6875, 1279200 09/22/00, 31.7500, 34.0625, 31.7500, 34.0000, 750000 09/25/00, 33.4063, 34.0313, 32.8750, 33.1563, 397800 09/26/00, 33.1250, 34.6250, 33.0625, 34.3750, 712400 09/27/00, 34.3750, 37.6250, 34.3750, 36.2500, 919400 09/28/00, 36.1875, 37.8438, 36.0000, 36.9063, 770800 09/29/00, 36.7813, 37.8750, 36.0000, 36.1250, 917200 10/02/00, 36.4375, 37.0000, 35.6563, 36.7500, 268200 10/03/00, 36.7500, 40.1250, 36.6563, 38.5000, 1056000 10/04/00, 38.5625, 40.7500, 38.3125, 40.1875, 529600 10/05/00, 39.8750, 40.2500, 39.7500, 39.9375, 498800 10/06/00, 39.8750, 41.5000, 38.4375, 39.7500, 837800 10/09/00, 38.5313, 39.2500, 37.2500, 38.9063, 510600 10/10/00, 38.6875, 38.8750, 36.9688, 37.5000, 913600 10/11/00, 37.5000, 37.8750, 36.8125, 37.6250, 363600 10/12/00, 37.5938, 37.8750, 35.5000, 36.4688, 573600 10/13/00, 36.5625, 38.3750, 36.4688, 37.5313, 671200 10/16/00, 37.7813, 39.0938, 36.6563, 38.6875, 353000 10/17/00, 38.1875, 39.3438, 35.5625, 35.6250, 1887000 10/18/00, 35.6250, 38.8125, 33.9375, 37.9688, 1059400 10/19/00, 38.0000, 39.2813, 37.3750, 39.2188, 590400 10/20/00, 39.1875, 39.1875, 37.7500, 38.4688, 309800 10/23/00, 38.5000, 40.1250, 38.5000, 39.8125, 366200 10/24/00, 39.7813, 42.6875, 39.6875, 40.5313, 1040600 10/25/00, 40.0000, 42.6250, 37.5000, 38.0625, 440200 10/26/00, 38.0625, 39.3750, 36.9688, 39.0313, 327000 10/27/00, 39.0313, 39.2500, 36.7813, 38.0000, 487400 10/30/00, 37.0000, 37.2188, 34.7500, 35.8750, 1517800 10/31/00, 35.7813, 35.7813, 33.5313, 33.5938, 2495400 11/01/00, 33.5938, 35.1875, 31.8750, 34.5625, 4343200 11/02/00, 35.7500, 36.2188, 34.7500, 35.3438, 11390000 11/03/00, 35.4375, 35.5000, 34.7188, 34.8438, 1585400 11/06/00, 35.1250, 36.0000, 35.0625, 35.6875, 1564200 11/07/00, 35.6875, 36.0938, 35.0625, 35.7813, 1309000 11/08/00, 35.8125, 36.5938, 35.8125, 36.2500, 1128000 11/09/00, 36.0625, 36.4063, 33.4375, 33.8750, 2055800 11/10/00, 33.7813, 35.1875, 33.3750, 34.5000, 675600 11/13/00, 34.3125, 34.9375, 32.0000, 33.9688, 1339600 11/14/00, 34.2813, 36.0000, 34.2813, 35.6250, 1196000 11/15/00, 35.5000, 36.5000, 35.2500, 36.2500, 1383800 11/16/00, 36.1875, 37.1875, 35.6875, 35.6875, 867800 11/17/00, 36.0000, 37.2500, 35.7500, 36.6250, 609200 11/20/00, 35.9063, 35.9375, 34.4375, 34.6563, 1221800 11/21/00, 34.8438, 35.0938, 34.5938, 34.8125, 515600 11/22/00, 34.6875, 36.8750, 34.1875, 36.5313, 1282000 11/24/00, 36.6250, 36.7500, 35.6563, 35.8438, 141000 11/27/00, 36.1250, 38.2500, 35.5000, 37.5313, 706000 11/28/00, 37.5313, 38.7500, 36.9375, 37.4375, 727000 11/29/00, 37.4375, 38.9688, 37.1250, 38.6875, 551600 11/30/00, 38.4688, 39.3750, 35.9375, 37.4375, 674000 12/01/00, 37.4375, 38.8125, 36.9688, 38.5000, 443400 12/04/00, 38.3438, 39.3750, 37.6875, 38.5000, 368800 12/05/00, 39.4375, 42.2813, 39.2188, 41.5000, 1468600 12/06/00, 41.5313, 42.8750, 40.8750, 40.9688, 920600 12/07/00, 40.6250, 42.0000, 40.5625, 41.4375, 763800 12/08/00, 41.9688, 43.4375, 41.6250, 42.7188, 1294200 12/11/00, 42.9375, 44.2500, 42.9063, 43.7188, 1046400 12/12/00, 43.7188, 43.7500, 41.0625, 41.8125, 972000 12/13/00, 41.8125, 44.5000, 41.7500, 44.4375, 1152400 12/14/00, 44.4375, 45.2188, 40.8750, 42.1875, 1175200 12/15/00, 42.1875, 44.2188, 40.3125, 44.1250, 2666400 12/18/00, 44.2813, 45.3750, 44.0625, 45.2500, 1866600 12/19/00, 45.1250, 46.4375, 44.1875, 45.7188, 1620600 12/20/00, 45.7188, 47.5313, 45.1250, 46.8750, 2886600 12/21/00, 46.8438, 48.1875, 46.0000, 48.1563, 1970400 12/22/00, 47.8438, 48.0000, 45.0625, 45.2500, 743800 12/26/00, 45.2500, 49.8750, 45.0625, 49.4063, 1213200 12/27/00, 48.6875, 52.7500, 48.6563, 52.2500, 3650200 12/28/00, 52.2500, 53.5000, 50.1250, 52.7188, 1882400 12/29/00, 53.4688, 53.5000, 50.7813, 51.1250, 590400 01/02/01, 51.0000, 51.4375, 46.3750, 46.8125, 1355400 01/03/01, 46.0313, 46.7500, 43.9375, 46.2188, 1265400 01/04/01, 46.0625, 46.5938, 41.8750, 42.6875, 3054200 01/05/01, 41.5625, 43.8750, 40.8750, 41.6250, 1724600 01/08/01, 41.3125, 42.6250, 41.0000, 42.0313, 999200 01/09/01, 41.9688, 43.8125, 41.9688, 43.2813, 681000 01/10/01, 43.3125, 45.0000, 42.8125, 44.9688, 924200 01/11/01, 44.5000, 45.9375, 44.1250, 45.3438, 782000 01/12/01, 45.2188, 46.7500, 44.4688, 45.5000, 964200 01/16/01, 45.6250, 46.6250, 45.6250, 46.1563, 901000 01/17/01, 46.5000, 47.1875, 44.5625, 44.7500, 1606600 01/18/01, 44.9375, 45.6875, 43.5625, 44.0625, 889800 01/19/01, 44.3750, 44.6875, 41.0000, 41.2188, 2307800 01/22/01, 42.1250, 43.0000, 41.7500, 41.8125, 1682000 01/23/01, 42.1875, 46.0313, 41.9688, 45.3438, 1924000 01/24/01, 45.3438, 48.0000, 44.3438, 47.4063, 919600 01/25/01, 47.1250, 47.5000, 46.4375, 47.5000, 411200 01/26/01, 47.5000, 48.6875, 46.5000, 48.4375, 612200 01/29/01, 48.1875, 50.0000, 47.3125, 47.6563, 722800 01/30/01, 48.1563, 48.6250, 46.3750, 46.7500, 265800 01/31/01, 47.7500, 48.0000, 44.8438, 46.4063, 644600 02/01/01, 46.8125, 47.0000, 45.3750, 45.6250, 356400 02/02/01, 46.6250, 47.8438, 46.1250, 47.5625, 771200 02/05/01, 48.1563, 49.0313, 47.9688, 48.0938, 1013000 02/06/01, 48.1250, 48.9375, 47.8125, 48.3438, 529400 02/07/01, 48.2500, 49.8750, 48.0938, 49.8125, 1294200 02/08/01, 48.8750, 50.5000, 46.4688, 47.4688, 2235400 02/09/01, 47.2500, 49.9688, 47.0313, 49.1250, 999800 02/12/01, 49.2188, 49.5313, 48.0938, 49.0000, 908400 02/13/01, 49.0000, 50.5000, 49.0000, 49.8438, 1717200 02/14/01, 49.8438, 50.2500, 47.6875, 49.0625, 2384600 02/15/01, 49.7500, 49.8125, 45.9063, 46.3125, 1803200 02/16/01, 45.9063, 46.5000, 45.0000, 45.8750, 755000 02/20/01, 46.2500, 46.5000, 44.5313, 45.5313, 977000 02/21/01, 45.5313, 45.7500, 42.8750, 43.4063, 840200 02/22/01, 43.0000, 47.1563, 43.0000, 45.0625, 1731200 02/23/01, 45.0625, 46.9375, 43.6875, 46.5938, 858200 02/26/01, 46.9688, 46.9688, 45.0625, 45.4375, 804200 02/27/01, 44.7500, 45.5938, 44.0625, 44.9063, 917800 02/28/01, 44.6875, 45.1250, 44.0000, 44.8438, 619400 03/01/01, 44.3750, 45.2500, 44.1875, 44.7500, 706200 03/02/01, 44.5313, 45.1250, 43.5625, 43.6250, 758200 03/05/01, 43.6875, 45.6875, 43.6563, 45.1563, 545400 03/06/01, 45.0000, 46.1250, 44.6563, 44.7188, 705800 03/07/01, 45.0313, 45.0938, 43.6563, 44.6875, 699200 03/08/01, 42.9375, 42.9375, 39.0313, 40.1250, 12091000 03/09/01, 40.0000, 41.7188, 38.0000, 39.7813, 5365400 03/12/01, 39.5000, 40.5938, 37.8750, 38.5313, 2361600 03/13/01, 38.3438, 38.8125, 36.1250, 36.6875, 3815000 03/14/01, 35.4375, 38.5625, 35.1250, 37.3125, 3957600 03/15/01, 38.2188, 39.8438, 38.1250, 39.0938, 2238400 03/16/01, 39.1875, 39.5000, 37.4688, 37.9063, 915200 03/19/01, 38.1563, 38.1875, 36.7500, 37.5313, 1111000 03/20/01, 37.6250, 38.2500, 36.9375, 37.8125, 1244800 03/21/01, 37.7188, 38.3750, 37.3125, 37.6250, 967600 03/22/01, 37.6250, 37.8750, 34.8438, 36.0000, 1830200 03/23/01, 37.1250, 38.1875, 36.7500, 37.7500, 1201000 03/26/01, 37.6563, 39.3125, 37.6250, 38.5313, 758000 03/27/01, 38.0000, 39.4375, 37.6250, 39.2500, 1263200 03/28/01, 38.9688, 41.0625, 38.7500, 40.5000, 2526600 03/29/01, 40.2500, 42.8750, 40.2500, 42.4063, 2840600 03/30/01, 42.1875, 43.9375, 41.5000, 43.3438, 2002200 04/02/01, 43.0313, 43.2500, 41.3750, 41.5625, 1597200 04/03/01, 41.3438, 41.4375, 40.7500, 41.1875, 1025400 04/04/01, 41.0625, 42.1250, 41.0313, 41.7500, 883600 04/05/01, 42.1250, 43.1250, 42.0000, 42.4063, 1013200 04/06/01, 42.1250, 44.1250, 42.0938, 43.5000, 1515000 04/09/01, 43.5000, 44.3750, 42.8438, 44.0313, 1437600 04/10/01, 44.3750, 44.3750, 43.1250, 43.8750, 977000 04/11/01, 44.2813, 44.5000, 42.2188, 42.4688, 803800 04/12/01, 42.2188, 43.3438, 41.6875, 43.0625, 698800 04/16/01, 42.7813, 45.0000, 42.7500, 44.9688, 808000 04/17/01, 44.9688, 46.1250, 44.7500, 45.0938, 1529800 04/18/01, 45.7188, 48.1719, 45.3906, 45.9063, 2975400 04/19/01, 46.5469, 47.1250, 45.8594, 46.2500, 1048600 04/20/01, 45.9531, 46.0000, 44.7969, 44.9844, 856600 04/23/01, 44.9844, 45.0781, 43.7031, 44.0000, 1594000 04/24/01, 43.9688, 44.6250, 43.5000, 43.8438, 1284200 04/25/01, 43.9063, 45.3594, 43.8750, 44.2031, 1232800 04/30/01, 42.6563, 43.4375, 40.9219, 42.4531, 2487400 05/01/01, 42.2500, 42.5469, 41.5625, 41.8438, 1156400 05/02/01, 42.0781, 44.1094, 42.0781, 43.9375, 1831200 05/03/01, 43.3594, 45.0000, 43.3594, 44.9688, 1352400 05/04/01, 44.2969, 44.2969, 42.5469, 43.4531, 1268800 05/07/01, 43.4531, 44.7188, 43.0000, 44.1875, 767000 05/08/01, 44.4844, 44.5313, 43.0781, 43.1563, 1727000 05/09/01, 43.1250, 43.3281, 42.4063, 42.5313, 973200 05/10/01, 42.9531, 42.9531, 41.7500, 41.8281, 1029000 05/11/01, 42.0000, 42.1094, 41.4688, 41.5313, 734600 05/14/01, 41.9063, 42.0313, 41.2500, 41.4844, 824800 05/15/01, 41.5000, 42.6250, 41.2813, 42.5000, 1539800 05/16/01, 42.5156, 44.5625, 42.4688, 44.4063, 1222400 05/17/01, 44.4531, 45.0469, 43.9063, 44.9531, 1091400 05/18/01, 44.9219, 45.1250, 44.1563, 45.0469, 727200 05/21/01, 45.0781, 46.2500, 44.7500, 46.2500, 784400 05/22/01, 46.0313, 46.7813, 45.7500, 46.6875, 1530600 05/23/01, 46.6406, 47.0781, 46.0469, 46.4844, 831000 05/24/01, 47.5313, 48.3281, 47.2500, 47.9688, 1547600 05/25/01, 48.0781, 49.0000, 47.3594, 48.6563, 1151600 05/29/01, 48.6250, 50.4219, 48.3281, 49.9219, 567400 05/30/01, 49.6094, 49.7500, 48.6094, 48.6563, 596000 05/31/01, 49.1406, 49.2188, 48.2500, 48.2813, 586200 06/01/01, 48.2500, 50.5625, 48.1250, 50.0938, 893400 06/04/01, 50.2031, 51.9219, 49.7500, 51.8750, 1279200 06/05/01, 51.8438, 52.2031, 50.1250, 50.1406, 1024000 06/06/01, 50.4844, 52.5000, 50.2500, 52.4531, 1532400 06/07/01, 52.1094, 54.0156, 52.0156, 53.7188, 1680600 06/08/01, 53.6094, 53.6094, 50.5000, 51.7656, 1577800 06/11/01, 51.7969, 53.6563, 51.2500, 53.4063, 1285400 06/12/01, 52.9375, 53.3750, 52.0625, 52.5781, 1078600 06/13/01, 52.8750, 54.2031, 52.3594, 53.9844, 738600 06/14/01, 53.7500, 54.3594, 53.0000, 53.8906, 1181800 06/15/01, 52.6406, 55.1719, 52.6250, 54.8750, 2132600 06/18/01, 54.5000, 55.1719, 53.4375, 53.5000, 1355200 06/19/01, 53.6094, 53.6406, 51.8906, 53.1875, 2337400 06/20/01, 53.1875, 54.5781, 53.1094, 54.0781, 891600 06/21/01, 53.9063, 55.8281, 53.8438, 54.2188, 971600 06/22/01, 54.6250, 54.8281, 51.5000, 53.6563, 1124400 06/25/01, 54.5000, 54.5000, 50.5000, 51.0938, 861800 06/26/01, 51.4531, 53.2031, 50.5625, 53.0625, 851000 06/27/01, 53.2031, 53.7500, 52.3438, 53.1094, 620800 06/28/01, 53.1250, 55.0000, 52.7031, 52.9375, 391300 06/29/01, 52.8906, 58.0000, 51.3594, 55.0313, 1386100 07/02/01, 54.6250, 55.0000, 52.5156, 53.3438, 767600 07/03/01, 52.9219, 53.2813, 52.1719, 52.3281, 237300 07/05/01, 52.4688, 52.5000, 50.8281, 50.8750, 436000 07/06/01, 50.5938, 51.8750, 50.1250, 50.7031, 465200 07/09/01, 50.9688, 52.0938, 50.4063, 50.8125, 580700 07/10/01, 51.0781, 51.5000, 49.7344, 50.9063, 1226200 07/11/01, 50.6094, 51.9063, 50.6094, 51.1875, 815100 07/12/01, 51.7031, 54.0000, 51.0938, 53.6563, 916500 07/13/01, 53.6094, 55.2500, 53.2969, 54.5156, 1476100 07/16/01, 54.4219, 58.2969, 53.9844, 58.2344, 1179600 07/17/01, 56.3594, 61.2500, 56.3594, 60.6094, 2510000 07/18/01, 61.0938, 61.4531, 58.0000, 59.2656, 2718600 07/19/01, 59.1563, 59.1563, 54.4531, 54.4844, 2482100 07/20/01, 54.4844, 54.9531, 52.8594, 54.2969, 1408900 07/23/01, 54.3125, 56.4688, 54.3125, 55.0469, 613700 07/24/01, 54.8438, 55.5000, 53.1563, 55.1250, 984300 07/25/01, 55.1250, 56.4688, 53.7031, 53.9063, 1006700 07/26/01, 54.0938, 54.5781, 52.9063, 53.4844, 891200 07/27/01, 53.6250, 56.0938, 53.5469, 55.8438, 648900 07/30/01, 56.1875, 58.0000, 55.1563, 57.0469, 1223300 07/31/01, 57.2969, 58.6875, 57.2344, 58.3438, 1200400 08/01/01, 58.4844, 58.5000, 54.6563, 54.9375, 1790400 08/02/01, 55.2969, 55.7500, 54.2813, 54.7656, 1611700 08/03/01, 54.7656, 55.0000, 54.7031, 54.9531, 1221800 08/06/01, 54.7656, 54.8750, 53.4375, 54.3750, 565100 08/07/01, 54.2969, 54.9063, 53.7500, 54.0000, 469200 08/08/01, 54.4375, 55.2344, 53.9531, 54.7031, 1079000 08/09/01, 54.3438, 55.1875, 53.9531, 54.7500, 675400 08/10/01, 54.6563, 55.9531, 54.0313, 54.0313, 692000 08/13/01, 54.5938, 56.8750, 54.1250, 56.1250, 1040300 08/14/01, 56.0313, 56.7969, 54.8125, 55.8438, 796300 08/15/01, 55.9375, 58.4063, 55.4063, 58.2031, 1232000 08/16/01, 58.0156, 58.6875, 56.5000, 57.5156, 806000 08/17/01, 54.2188, 55.8438, 53.5313, 54.0156, 5785600 08/20/01, 54.0156, 55.5000, 53.9844, 54.7656, 1322800 08/21/01, 54.9688, 56.1875, 54.7969, 55.1094, 1105800 08/22/01, 55.0000, 55.7969, 53.1250, 53.2969, 1281200 08/23/01, 53.2031, 55.3125, 52.3125, 55.1094, 1528400 08/24/01, 55.0625, 56.1406, 54.9375, 55.0469, 961400 08/27/01, 55.3750, 56.7813, 55.0938, 56.2813, 468900 08/28/01, 56.3594, 56.7813, 54.9531, 55.5469, 660600 08/29/01, 55.5156, 56.1563, 55.0000, 55.4063, 730300 08/30/01, 55.3125, 57.3438, 55.0625, 55.5000, 605100 08/31/01, 55.9375, 55.9375, 53.5000, 53.5156, 764000 09/04/01, 53.7969, 55.4375, 53.0938, 54.0156, 849200 09/05/01, 54.2500, 54.2500, 51.4063, 52.5938, 1393800 09/06/01, 52.1250, 53.1563, 51.0625, 51.5938, 379500 09/07/01, 51.0000, 51.0938, 46.8438, 48.8906, 2579000 09/10/01, 48.5469, 51.0000, 48.5000, 50.2031, 1852500 09/17/01, 49.0938, 51.3750, 47.6563, 50.1250, 1256900 09/18/01, 49.9688, 50.0469, 47.4063, 47.5313, 1441900 09/19/01, 47.6250, 48.8125, 45.7344, 46.1094, 1614400 09/20/01, 45.8125, 48.1719, 44.1563, 47.8281, 1203000 09/21/01, 46.3906, 48.0938, 44.0938, 44.9531, 1880400 09/24/01, 46.0938, 46.8125, 45.4531, 46.2969, 786800 09/25/01, 46.2500, 48.5000, 46.1250, 48.4844, 1259300 09/26/01, 48.8281, 53.0000, 48.7500, 51.1875, 1259900 09/27/01, 51.0938, 54.5938, 51.0469, 53.5938, 1276800 09/28/01, 54.7500, 57.0000, 54.3125, 55.3125, 1507000 10/01/01, 55.5469, 56.0469, 53.5000, 55.1719, 726800 10/02/01, 54.4844, 58.3438, 54.4688, 57.9531, 1050500 10/03/01, 57.8594, 61.0938, 56.8438, 58.1719, 2397900 10/04/01, 58.7031, 58.8750, 55.0938, 58.4531, 1444500 10/05/01, 58.2500, 58.9531, 56.7031, 56.9219, 1146700 10/08/01, 56.7969, 58.5000, 55.5000, 55.7969, 1367900 10/09/01, 55.5156, 57.8125, 55.1563, 55.4844, 846800 10/10/01, 55.5000, 59.3438, 55.4063, 58.3438, 902800 10/11/01, 59.5156, 59.8125, 55.0625, 55.5938, 1165400 10/12/01, 56.2500, 57.2031, 53.6563, 54.7031, 931100 10/15/01, 54.0469, 57.7969, 53.9531, 57.5938, 1056500 10/16/01, 56.9063, 56.9063, 50.2500, 51.8906, 6365900 10/17/01, 52.6094, 53.0469, 46.3438, 48.0313, 7116500 10/18/01, 46.2500, 46.2500, 39.5000, 40.2969, 20680300 10/19/01, 40.7969, 44.1563, 40.7813, 44.0000, 9373500 10/22/01, 43.9531, 45.8438, 43.2969, 44.1563, 3692000 10/23/01, 44.2969, 44.5000, 41.2031, 41.8750, 2618400 10/24/01, 42.0469, 43.7344, 40.7031, 41.2500, 3350600 10/25/01, 40.9531, 42.3125, 39.8438, 40.2969, 2400700 10/26/01, 40.5000, 43.4531, 39.2969, 42.6563, 2379500 10/29/01, 42.9531, 43.2344, 41.0000, 41.5469, 1339600 10/30/01, 41.4531, 41.8906, 39.6563, 41.3438, 1648300 10/31/01, 41.9531, 42.2500, 40.3281, 40.9375, 1729700 11/01/01, 41.4844, 42.9063, 41.2031, 42.0469, 1801900 11/02/01, 41.9531, 43.4844, 41.5938, 42.6719, 1732200 11/05/01, 42.6719, 44.3438, 42.2500, 43.2344, 1249700 11/06/01, 43.2656, 44.6875, 42.5156, 43.0938, 1461600 11/07/01, 43.2031, 44.0469, 38.7031, 39.6563, 4307000 11/08/01, 40.0156, 40.0156, 36.7344, 37.8438, 5672800 11/09/01, 37.6875, 40.3750, 37.4063, 39.3125, 2896500 11/12/01, 39.5313, 40.0938, 38.7813, 39.2344, 1801300 11/13/01, 39.5000, 40.5625, 38.2031, 39.4063, 1599300 11/14/01, 39.7031, 40.6250, 39.5000, 39.7656, 1469200 11/15/01, 40.3750, 40.9063, 37.5000, 38.9063, 2251500 11/16/01, 39.0000, 40.2500, 38.0000, 38.4531, 1243400 11/19/01, 38.6094, 39.9844, 38.4531, 39.6406, 1429000 11/20/01, 39.4531, 41.8906, 39.2969, 41.4063, 2683400 11/21/01, 40.8906, 40.9063, 39.4063, 39.5156, 2743100 11/23/01, 39.5156, 40.7969, 39.5156, 40.4219, 245700 11/26/01, 41.0313, 41.5938, 39.0156, 39.5938, 1662500 11/27/01, 40.0938, 40.1875, 38.9063, 39.7656, 1094800 11/28/01, 39.7969, 41.5469, 39.5938, 41.0469, 2108600 11/29/01, 41.4531, 41.7031, 40.2969, 40.9219, 2598600 11/30/01, 41.0938, 42.0000, 40.7031, 41.0938, 1055700 12/03/01, 41.2344, 42.4844, 41.2344, 42.1406, 1381000 12/04/01, 42.4063, 43.2031, 41.9531, 42.0000, 1677000 12/05/01, 43.0156, 44.2031, 42.9063, 43.7344, 2456800 12/06/01, 44.5938, 44.7969, 42.7031, 43.5156, 1253200 12/07/01, 43.5000, 43.9375, 42.9531, 43.0000, 577000 12/10/01, 43.2500, 43.7500, 42.9531, 43.7500, 589700 12/11/01, 43.6719, 44.3750, 43.2031, 43.3125, 1368300 12/12/01, 43.5000, 44.0000, 42.5938, 42.7969, 1621100 12/13/01, 42.6406, 43.4688, 42.5000, 43.2656, 1422400 12/14/01, 43.0000, 43.0469, 41.2031, 42.9063, 1778400 12/17/01, 42.9531, 45.0938, 42.5000, 44.7969, 2525500 12/18/01, 45.6250, 46.2969, 44.8438, 45.9688, 985800 12/19/01, 45.9063, 46.5938, 45.0156, 46.1563, 722100 12/20/01, 46.1563, 47.4844, 45.8438, 46.8594, 1056300 12/21/01, 47.7031, 48.5625, 46.2031, 47.9844, 6450000 12/24/01, 47.7813, 48.0781, 47.1563, 47.3281, 532700 12/26/01, 47.4063, 47.4063, 46.3750, 46.6875, 817400 12/27/01, 46.7500, 47.0469, 46.2969, 46.5938, 523700 12/28/01, 46.6250, 47.6250, 46.5156, 47.0781, 684100 12/31/01, 47.0938, 47.3906, 46.3438, 46.7656, 1115900 01/02/02, 46.7656, 46.9375, 45.0469, 46.3594, 1038600 01/03/02, 46.3438, 47.5313, 45.5156, 46.0000, 1006700 01/04/02, 46.5469, 46.5938, 45.1094, 45.7500, 549700 01/07/02, 45.0156, 45.0156, 42.2031, 43.0313, 2703400 01/08/02, 43.0938, 44.8125, 43.0938, 44.7188, 981700 01/09/02, 44.8438, 45.5156, 44.3125, 44.6875, 791600 01/10/02, 44.5938, 45.0938, 43.9063, 45.0156, 800500 01/11/02, 45.0000, 46.3438, 44.8750, 45.0000, 1479200 01/14/02, 45.2031, 46.7031, 45.0781, 45.4844, 878900 01/15/02, 45.7969, 46.0000, 44.9531, 45.4531, 603700 01/16/02, 44.7969, 47.5000, 44.7969, 46.3438, 1520700 01/17/02, 46.6875, 46.9844, 44.8125, 45.4063, 810500 01/18/02, 45.1875, 45.5469, 44.0000, 44.0000, 959200 01/22/02, 44.3438, 44.9688, 43.5156, 44.3906, 1046200 01/23/02, 44.4844, 46.5000, 44.4844, 45.7656, 1022000 01/24/02, 45.8750, 46.8281, 45.0625, 45.5156, 671700 01/25/02, 45.4063, 46.4375, 44.9844, 45.6875, 824100 01/28/02, 45.4531, 46.4375, 45.2969, 46.0938, 1038900 01/29/02, 47.6406, 49.2500, 45.2344, 45.4531, 2874500 01/30/02, 46.0938, 46.5469, 45.0469, 45.9844, 870500 01/31/02, 46.0000, 46.5000, 45.0938, 45.7969, 818700 02/01/02, 45.8281, 46.8125, 45.2031, 45.7656, 991800 02/04/02, 45.9844, 46.0000, 44.8594, 45.2969, 1318400 02/05/02, 45.4531, 47.8750, 45.0625, 47.7969, 2352600 02/06/02, 47.8906, 48.7344, 46.5938, 47.5469, 1323700 02/07/02, 48.0938, 49.7188, 47.7969, 48.7344, 1520200 02/08/02, 48.7031, 50.0781, 48.5000, 50.0469, 1131900 02/11/02, 49.9844, 53.7500, 49.1875, 53.1250, 3303600 02/12/02, 52.7969, 53.7031, 52.0000, 52.6094, 1455900 02/13/02, 52.4063, 53.4063, 51.2656, 52.0000, 1162900 02/14/02, 52.0000, 52.9219, 51.9844, 52.4375, 944500 02/15/02, 52.5469, 52.7500, 51.2188, 51.7031, 891800 02/19/02, 50.8750, 52.7031, 50.8594, 52.2500, 2340700 02/20/02, 52.1563, 53.8594, 52.1563, 53.0469, 1142500 02/21/02, 52.9688, 54.6875, 52.9688, 53.8125, 1227700 02/22/02, 53.9531, 54.4063, 52.7031, 53.7813, 604200 02/25/02, 53.9063, 54.5000, 52.8750, 53.7031, 1075400 02/26/02, 53.7969, 54.9531, 53.3438, 54.5156, 999000 02/27/02, 54.6563, 54.9844, 52.2188, 52.8594, 716200 02/28/02, 52.9531, 53.5469, 51.2656, 51.7656, 846300 03/01/02, 51.4063, 52.1563, 51.0000, 52.0000, 829800 03/04/02, 52.1875, 52.7031, 50.7969, 51.2969, 1023000 03/05/02, 51.2969, 52.3438, 51.1563, 51.3281, 761100 03/06/02, 51.3594, 53.0000, 51.2969, 52.9375, 1051900 03/07/02, 53.0000, 53.0000, 51.6563, 52.0781, 626100 03/08/02, 52.7813, 53.2656, 51.5000, 52.0938, 761800 03/11/02, 52.0156, 52.5938, 51.7344, 51.8906, 491300 03/12/02, 51.7969, 53.5000, 51.2500, 53.2969, 1910500 03/13/02, 53.2969, 54.3438, 52.6094, 52.8594, 1158200 03/14/02, 53.0000, 53.4063, 51.5313, 51.9063, 1256500 03/15/02, 52.0156, 52.2031, 50.8125, 51.3906, 1105400 03/18/02, 51.7031, 52.1563, 50.9219, 51.8750, 1193200 03/19/02, 52.4063, 52.5469, 51.0781, 51.1875, 523100 03/20/02, 51.2031, 51.5938, 50.3125, 51.2656, 528400 03/21/02, 51.2656, 52.4063, 51.1563, 52.2344, 596000 03/22/02, 52.2969, 53.0000, 51.0938, 52.7656, 945900 03/25/02, 52.8438, 52.8750, 51.4844, 51.6406, 399100 03/26/02, 51.8125, 54.7656, 51.7969, 54.5156, 1840300 03/27/02, 54.6719, 56.9375, 54.1563, 56.6563, 1613900 03/28/02, 56.8438, 57.9844, 56.7969, 57.5938, 1693400 04/01/02, 57.3750, 57.8906, 55.8125, 57.8125, 1000900 04/02/02, 57.4063, 58.3750, 56.5938, 56.9375, 937300 04/03/02, 56.9375, 56.9531, 54.9063, 56.1406, 1032300 04/04/02, 56.0156, 56.9063, 55.5156, 55.5625, 1170600 04/05/02, 55.7656, 55.7969, 54.0938, 54.6406, 1174700 04/08/02, 54.4063, 55.7031, 54.3750, 55.6875, 858900 04/09/02, 55.7969, 56.4531, 55.6250, 55.7188, 835600 04/10/02, 55.7969, 56.4219, 55.7344, 56.0000, 686300 04/11/02, 55.9531, 55.9531, 54.1563, 54.2500, 983500 04/12/02, 54.2656, 55.1875, 52.7500, 54.5000, 999400 04/15/02, 54.8906, 56.3281, 54.2344, 54.9063, 651000 04/16/02, 55.5938, 56.3750, 55.2813, 56.0938, 608000 04/17/02, 56.4531, 57.8438, 54.5156, 54.8125, 2039800 04/18/02, 56.3125, 59.7344, 56.0625, 59.0781, 2895600 04/19/02, 59.4375, 62.8750, 59.2500, 62.3281, 2021700 04/22/02, 61.7500, 62.8750, 60.4531, 60.8125, 1803100 04/23/02, 60.6563, 61.5469, 60.5938, 61.2344, 1543100 04/24/02, 61.4844, 63.5313, 61.4844, 62.0156, 1103000 04/25/02, 62.0625, 64.4063, 61.6250, 62.2031, 1341000 04/26/02, 62.2656, 63.4844, 61.7656, 62.2500, 665900 04/29/02, 62.6563, 62.7500, 61.4063, 62.0938, 691700 04/30/02, 62.0469, 63.5938, 61.2969, 63.2031, 1139900 05/01/02, 63.1563, 65.4844, 63.0781, 65.0625, 1781100 05/02/02, 65.0313, 65.9063, 53.0000, 56.9844, 19928400 05/03/02, 55.8438, 56.6094, 50.3438, 51.2500, 9908300 05/06/02, 56.5938, 59.9531, 55.5156, 58.0469, 8264500 05/07/02, 58.3906, 59.4375, 57.6563, 58.5000, 2047800 05/08/02, 58.8594, 59.1719, 56.6563, 59.1719, 1631200 05/09/02, 58.9688, 59.9844, 58.0469, 58.2031, 1471100 05/10/02, 57.9844, 57.9844, 55.7031, 56.4375, 1374500 05/13/02, 56.0000, 56.7656, 54.2656, 55.0469, 2686600 05/14/02, 55.1875, 55.2031, 50.7500, 52.2031, 5047800 05/15/02, 52.3438, 55.1563, 50.9063, 51.9375, 4584900 05/16/02, 52.1406, 53.0781, 50.5781, 52.7500, 2633200 05/17/02, 52.9844, 54.2031, 51.4844, 53.2813, 1903800 05/20/02, 53.0938, 53.8281, 52.2031, 53.3125, 2066400 05/21/02, 53.5938, 54.4844, 52.4063, 54.0469, 2297600 05/22/02, 54.0000, 54.4375, 52.7344, 53.3438, 1440400 05/23/02, 53.4375, 54.2969, 52.2969, 54.1875, 823400 05/24/02, 54.1406, 54.3438, 52.7656, 53.8438, 682000 05/28/02, 53.8438, 55.5938, 53.3438, 53.8906, 1534100 05/29/02, 53.6250, 53.7500, 52.8281, 53.4844, 2172600 05/30/02, 53.2188, 54.0000, 52.7500, 53.6875, 1150400 05/31/02, 54.1563, 54.4375, 51.0000, 52.8438, 2837400 06/03/02, 52.9063, 54.1094, 52.5625, 52.9063, 946200 06/04/02, 52.9688, 54.1094, 52.2500, 53.9531, 1359900 06/05/02, 54.0000, 54.9375, 52.7969, 53.3594, 1766600 06/06/02, 53.1094, 53.3906, 51.3750, 51.6250, 1724100 06/07/02, 51.0625, 51.9063, 46.5000, 51.4375, 2783800 06/10/02, 51.4531, 53.7969, 51.2031, 53.7344, 1196400 06/11/02, 53.8750, 54.7344, 52.8594, 53.1094, 1180000 06/12/02, 53.0938, 53.1563, 51.9844, 52.6563, 1449100 06/13/02, 52.4531, 53.4844, 52.4375, 52.8750, 872900 06/14/02, 52.6094, 55.0938, 51.5469, 54.4063, 1365200 06/17/02, 54.5781, 57.4688, 54.5625, 57.0938, 1679100 06/18/02, 56.9844, 57.0938, 55.8906, 55.8906, 1360400 06/19/02, 55.6250, 57.3594, 55.2656, 55.7969, 1113800 06/20/02, 55.5625, 56.9219, 55.5469, 55.8750, 909200 06/21/02, 55.9063, 56.2031, 54.9063, 54.9375, 1727800 06/24/02, 54.8594, 54.9531, 51.5156, 53.4219, 2900500 06/25/02, 53.6094, 54.0313, 50.2344, 51.0156, 2025900 06/26/02, 49.8125, 51.9375, 49.0000, 51.7344, 1296100 06/27/02, 52.2969, 53.2188, 49.2656, 50.1250, 2573400 06/28/02, 50.5000, 51.9063, 50.0000, 50.1094, 1714500 07/01/02, 50.5000, 50.5469, 46.6406, 47.1875, 3278300 07/02/02, 46.9844, 47.7969, 44.8438, 45.0000, 2708300 07/03/02, 44.9844, 47.4063, 44.7500, 47.1563, 1446800 07/05/02, 47.5938, 49.0000, 47.5938, 48.7188, 474000 07/08/02, 48.3750, 50.3438, 47.4063, 48.9688, 1588100 07/09/02, 49.2969, 49.3594, 45.3438, 45.9688, 2368900 07/10/02, 46.0781, 47.7656, 45.5938, 46.4219, 1825900 07/11/02, 46.4063, 46.4219, 43.0000, 45.4844, 2455600 07/12/02, 45.5000, 47.0000, 43.0938, 43.6875, 3139300 07/15/02, 43.5000, 44.0469, 38.6563, 44.0156, 2508700 07/16/02, 43.3438, 46.0000, 41.9531, 42.8125, 3092400 07/17/02, 43.0156, 46.9688, 43.0000, 46.7344, 2235800 07/18/02, 46.9844, 47.8438, 45.2656, 45.6875, 1104200 07/19/02, 45.2656, 45.2656, 44.0000, 44.5938, 1414500 07/22/02, 44.0156, 45.6250, 41.7969, 43.5156, 1693900 07/23/02, 43.1406, 44.2031, 41.3125, 42.1719, 1207300 07/24/02, 41.2969, 47.1250, 40.4063, 46.4375, 2677700 07/25/02, 47.2344, 48.8438, 46.0781, 46.2656, 2555000 07/26/02, 46.3594, 47.3750, 45.2813, 47.2344, 1646800 07/29/02, 49.0000, 50.6563, 48.4063, 50.2031, 1654800 07/30/02, 50.1719, 52.1875, 49.1719, 50.0000, 2114800 07/31/02, 49.7813, 52.8125, 49.2188, 52.0000, 1952400 08/01/02, 49.8906, 50.1875, 47.0938, 49.4688, 4629700 08/02/02, 49.3594, 49.3750, 46.0938, 46.2969, 2587700 08/05/02, 46.8438, 47.2500, 43.3438, 43.8594, 1803100 08/06/02, 44.4531, 45.7031, 43.5469, 43.9219, 1916800 08/07/02, 45.3125, 45.3438, 42.1094, 43.8906, 2482300 08/08/02, 44.3594, 47.2500, 43.6875, 46.9531, 2485500 08/09/02, 47.0000, 47.0313, 44.7031, 46.5938, 1294600 08/12/02, 46.2031, 48.1563, 45.7031, 47.7969, 1177500 08/13/02, 47.8281, 48.4375, 42.0000, 43.2188, 6502900 08/14/02, 42.1563, 43.3750, 40.0000, 42.8438, 8596500 08/15/02, 43.0469, 44.7500, 42.7031, 42.9531, 2464900 08/16/02, 42.9531, 43.8438, 42.2969, 42.6875, 2034000 08/19/02, 42.7813, 45.0000, 42.6563, 44.7656, 1471000 08/20/02, 44.2031, 45.6250, 43.9219, 44.8906, 993600 08/21/02, 45.4063, 47.2500, 45.4063, 46.7188, 2191300 08/22/02, 46.7031, 48.9063, 46.6250, 48.4219, 1702600 08/23/02, 48.3750, 49.0469, 47.4531, 47.4688, 760700 08/26/02, 47.5313, 49.4063, 47.4844, 49.0781, 1208300 08/27/02, 49.2969, 50.1250, 47.6563, 47.9063, 2011100 08/28/02, 47.7656, 48.2656, 46.6250, 47.0000, 1132300 08/29/02, 46.8281, 49.6563, 46.7500, 49.2969, 1892100 08/30/02, 49.0000, 49.3438, 47.9219, 48.0000, 885800 09/03/02, 47.9688, 47.9844, 46.5938, 46.7031, 897700 09/04/02, 46.9844, 47.5938, 45.4375, 46.6875, 1621800 09/05/02, 46.2031, 46.8594, 45.9219, 46.2500, 947100 09/06/02, 46.7031, 48.0000, 46.2500, 47.6094, 768300 09/09/02, 47.5938, 49.7500, 47.3594, 49.0000, 1268400 09/10/02, 49.3125, 49.4531, 48.4219, 48.7500, 865800 09/11/02, 50.2031, 52.4531, 49.2969, 52.0625, 2838100 09/12/02, 51.4375, 52.3906, 51.0938, 52.0000, 1157900 09/13/02, 51.9219, 53.5000, 51.4219, 53.1875, 1414500 09/16/02, 52.7969, 54.7344, 52.4063, 54.3125, 1456200 09/17/02, 55.0000, 55.9844, 54.6563, 55.2500, 2072100 09/18/02, 54.4375, 55.4531, 54.0000, 54.8750, 1949300 09/19/02, 54.7344, 54.7500, 53.2969, 53.3906, 1320600 09/20/02, 54.5000, 54.5000, 52.2813, 52.5000, 1810200 09/23/02, 52.5469, 54.0938, 51.5625, 52.8438, 1241800 09/24/02, 52.4531, 53.5156, 52.1875, 52.4688, 1087300 09/25/02, 52.5156, 54.1875, 52.3594, 54.1875, 1002100 09/26/02, 54.2813, 54.7969, 53.5156, 54.7813, 929200 09/27/02, 54.6406, 56.2031, 54.2969, 54.4844, 1470100 09/30/02, 54.1563, 55.2969, 53.1875, 54.5156, 1351300 10/01/02, 54.6563, 54.9688, 49.5000, 51.2813, 4625800