"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 50.3125, 51.0625, 47.7500, 50.3750, 1247600 01/04/00, 49.7500, 49.7500, 48.1875, 48.9375, 763500 01/05/00, 49.1250, 50.0000, 48.2500, 49.8750, 759800 01/06/00, 49.8750, 50.0000, 48.3125, 49.4375, 831600 01/07/00, 49.2500, 51.0000, 49.0625, 50.8125, 1039200 01/10/00, 50.8750, 53.1875, 50.8750, 52.3750, 1438600 01/11/00, 53.3125, 53.8750, 50.5625, 50.6875, 1316300 01/12/00, 50.8125, 51.1250, 49.6250, 50.5625, 1345800 01/13/00, 50.2500, 51.6875, 49.8125, 51.2500, 1378100 01/14/00, 51.2500, 51.6250, 46.0000, 47.8750, 5018900 01/18/00, 46.8750, 48.1250, 46.8125, 47.9375, 2090500 01/19/00, 48.0000, 49.3125, 47.3750, 47.8125, 1246100 01/20/00, 47.6250, 47.6250, 45.0000, 45.9375, 1363200 01/21/00, 45.0000, 45.0000, 43.3125, 43.8750, 1233800 01/24/00, 44.1250, 44.5000, 41.0625, 41.2500, 1140700 01/25/00, 42.1250, 43.6875, 41.5000, 43.0625, 923400 01/26/00, 43.5625, 45.1250, 42.7500, 45.0000, 1490100 01/27/00, 44.2500, 44.2500, 42.1250, 42.6875, 1117100 01/28/00, 42.4375, 42.7500, 41.3750, 41.6250, 666700 01/31/00, 41.5000, 42.4375, 41.0000, 41.6250, 806300 02/01/00, 41.6250, 43.3125, 41.4375, 42.1250, 871200 02/02/00, 42.0000, 42.8750, 41.5000, 42.8125, 591900 02/03/00, 42.9375, 42.9375, 41.0000, 41.3125, 1431200 02/04/00, 41.0625, 41.2500, 39.3750, 39.9375, 1591000 02/07/00, 39.9375, 39.9375, 36.9375, 37.3125, 1616300 02/08/00, 38.0625, 39.0000, 37.8125, 38.8750, 3037300 02/09/00, 39.0000, 39.0625, 36.8750, 37.9375, 1738700 02/10/00, 38.0000, 38.3125, 37.0625, 37.6875, 815400 02/11/00, 37.9375, 38.0000, 36.8125, 36.9375, 848700 02/14/00, 37.0000, 37.3750, 36.0625, 36.8125, 716500 02/15/00, 36.5625, 38.3125, 36.3750, 37.9375, 1118700 02/16/00, 37.5625, 37.6875, 35.2500, 35.6875, 808300 02/17/00, 36.3125, 36.4375, 34.0000, 34.3125, 1645500 02/18/00, 34.5625, 35.2500, 33.6875, 33.8125, 927300 02/22/00, 34.0000, 35.0625, 33.3125, 35.0000, 1309400 02/23/00, 35.1250, 35.2500, 33.8125, 34.1875, 1488400 02/24/00, 33.9375, 34.0000, 31.6250, 32.4375, 1980400 02/25/00, 33.1875, 33.3750, 32.5625, 32.5625, 1045800 02/28/00, 33.6250, 35.6250, 33.3750, 35.2500, 1581400 02/29/00, 37.3750, 37.7500, 36.1875, 36.6875, 2143200 03/01/00, 38.3750, 38.4375, 35.8125, 36.3125, 1737500 03/02/00, 36.0625, 36.9375, 36.0000, 36.4375, 741400 03/03/00, 36.4375, 37.3125, 36.1250, 36.1250, 734900 03/06/00, 35.9375, 36.2500, 34.0625, 34.4375, 937200 03/07/00, 33.7500, 34.3125, 33.0000, 33.0000, 1105900 03/08/00, 33.2500, 34.5000, 32.8750, 34.0625, 873800 03/09/00, 33.8125, 34.5000, 33.3750, 34.1875, 1095200 03/10/00, 34.4375, 36.0000, 34.3125, 35.3125, 918300 03/13/00, 34.5000, 35.3750, 33.6875, 34.8125, 787800 03/14/00, 34.8125, 36.3750, 34.2500, 35.5000, 819600 03/15/00, 35.2500, 40.0000, 35.2500, 39.3125, 2047300 03/16/00, 40.0000, 42.7500, 39.7500, 41.0625, 1580400 03/17/00, 41.0625, 41.6250, 39.5000, 40.0625, 1168300 03/20/00, 40.0000, 40.9375, 38.5000, 40.6250, 794800 03/21/00, 40.6875, 42.8750, 40.6875, 42.0625, 928200 03/22/00, 41.8125, 41.8125, 39.9375, 40.5000, 1253100 03/23/00, 40.7500, 40.7500, 39.2500, 39.8125, 968700 03/24/00, 39.8125, 41.9375, 39.6875, 40.0000, 1128300 03/27/00, 40.0625, 41.0000, 39.3750, 39.4375, 768800 03/28/00, 39.2500, 42.0000, 39.0625, 39.9375, 850000 03/29/00, 39.9375, 42.3750, 39.9375, 42.1875, 1064000 03/30/00, 42.1875, 44.7500, 41.5000, 43.5000, 1318500 03/31/00, 44.0000, 44.3750, 41.7500, 42.2500, 1225700 04/03/00, 41.6250, 43.8750, 41.5000, 42.7500, 792800 04/04/00, 41.5625, 42.7500, 39.3750, 39.9375, 1837100 04/05/00, 39.9375, 40.5625, 39.7500, 40.0625, 1452700 04/06/00, 39.5000, 40.0000, 38.8125, 39.1250, 1685900 04/07/00, 39.3750, 39.8125, 39.0000, 39.6250, 919800 04/10/00, 40.0000, 42.0000, 39.5000, 40.9375, 982700 04/11/00, 40.9375, 42.1250, 40.5000, 41.4375, 856100 04/12/00, 41.1250, 42.3125, 41.0625, 41.1250, 848600 04/13/00, 40.8750, 40.8750, 39.6250, 39.6250, 862000 04/14/00, 38.3125, 38.5625, 37.5000, 37.6875, 1216000 04/17/00, 36.0000, 36.8125, 36.0000, 36.4375, 1944100 04/18/00, 36.1875, 36.7500, 35.5000, 36.3125, 1091500 04/19/00, 36.4375, 37.4375, 36.0000, 37.1250, 868600 04/20/00, 36.6250, 37.6250, 36.5000, 37.0000, 681500 04/24/00, 36.7500, 37.8125, 36.6875, 37.5000, 1125300 04/25/00, 38.4375, 38.7500, 37.5625, 38.3125, 995900 04/26/00, 38.5625, 38.6250, 36.3750, 36.6875, 1054500 04/27/00, 35.3125, 36.2500, 35.1875, 35.3750, 1565900 04/28/00, 35.1250, 35.1875, 33.8125, 34.0000, 1514800 05/01/00, 34.2500, 34.8125, 34.1250, 34.3750, 1700500 05/02/00, 34.1250, 35.7500, 34.0000, 35.3125, 1722600 05/03/00, 34.4375, 34.6875, 33.4375, 34.6875, 1965400 05/04/00, 34.5625, 35.1250, 34.2500, 34.6875, 1244000 05/05/00, 34.5625, 36.1875, 34.5625, 36.1250, 1760300 05/08/00, 35.3750, 36.5625, 35.0000, 36.4375, 903200 05/09/00, 35.9375, 36.8125, 35.9375, 36.3750, 1085300 05/10/00, 36.4375, 37.2500, 36.0625, 36.6250, 1394000 05/11/00, 37.0625, 37.2500, 36.7500, 37.1875, 1316900 05/12/00, 37.1875, 37.8750, 37.1875, 37.8750, 640300 05/15/00, 37.8750, 40.1875, 37.6875, 39.6250, 1973600 05/16/00, 39.5000, 40.8750, 39.5000, 39.8125, 1308000 05/17/00, 39.1250, 39.5000, 38.0625, 38.5625, 799400 05/18/00, 37.7500, 40.2500, 37.7500, 39.9375, 1049700 05/19/00, 39.6875, 39.8750, 38.5625, 38.8125, 623300 05/22/00, 38.9375, 39.1875, 37.9375, 38.4375, 1068700 05/23/00, 38.1875, 39.3750, 38.0000, 38.8750, 777900 05/24/00, 38.8750, 38.8750, 37.1875, 37.9375, 1222800 05/25/00, 37.5625, 38.0000, 35.8750, 36.1250, 1525200 05/26/00, 36.0000, 37.1250, 36.0000, 36.4375, 782800 05/30/00, 36.6250, 37.3125, 36.1875, 36.9375, 783500 05/31/00, 36.6875, 39.6875, 36.6875, 38.5000, 975800 06/01/00, 38.5625, 38.8750, 37.8125, 38.5000, 798200 06/02/00, 38.7500, 39.9375, 38.7500, 39.4375, 582400 06/05/00, 39.8750, 39.9375, 38.9375, 39.0625, 504400 06/06/00, 39.3750, 39.3750, 37.1875, 37.2500, 661400 06/07/00, 36.8750, 37.3750, 36.4375, 36.5625, 1475700 06/08/00, 35.5000, 36.3125, 35.4375, 36.1875, 1424100 06/09/00, 36.1875, 36.8750, 35.1875, 35.4375, 851400 06/12/00, 35.3125, 35.9375, 35.1250, 35.5625, 746900 06/13/00, 35.4375, 36.1875, 35.1875, 35.8750, 658300 06/14/00, 35.8750, 36.0625, 35.1250, 35.3125, 974900 06/15/00, 35.3125, 36.0000, 35.3125, 35.7500, 798700 06/16/00, 35.7500, 35.7500, 34.8125, 34.8750, 1346000 06/19/00, 34.8750, 36.0625, 34.8125, 36.0000, 883100 06/20/00, 35.5625, 35.5625, 34.5625, 35.5000, 853800 06/21/00, 35.3750, 35.5000, 34.5000, 34.7500, 1022600 06/22/00, 34.6875, 35.0000, 34.1875, 34.3125, 1020700 06/23/00, 34.1875, 36.0000, 34.1875, 36.0000, 1035100 06/26/00, 35.9375, 36.1875, 34.4375, 34.7500, 1153200 06/27/00, 34.7500, 36.3750, 34.5000, 36.0625, 1794100 06/28/00, 35.8750, 35.8750, 34.1875, 34.3750, 1548600 06/29/00, 34.2500, 35.0625, 33.8125, 34.6875, 1353700 06/30/00, 34.1250, 34.3750, 33.7500, 33.7500, 1604000 07/03/00, 33.8125, 34.0000, 33.3125, 33.9375, 678900 07/05/00, 34.3125, 35.6250, 33.7500, 34.8125, 868000 07/06/00, 33.1250, 33.4375, 28.6250, 29.6250, 7069000 07/07/00, 29.5625, 29.6250, 28.1250, 28.9375, 5125300 07/10/00, 28.9375, 30.7500, 28.9375, 29.9375, 2698700 07/11/00, 30.0000, 30.1875, 29.6250, 29.8125, 1920500 07/12/00, 30.0000, 30.1250, 29.0625, 29.0625, 1849000 07/13/00, 29.2500, 29.4375, 28.4375, 28.6250, 1183000 07/14/00, 28.6250, 29.3125, 27.8750, 28.4375, 1625600 07/17/00, 29.5000, 29.5000, 27.8125, 28.1875, 1599700 07/18/00, 28.0000, 28.1250, 27.2500, 27.3125, 1014300 07/19/00, 27.3750, 27.6875, 26.6250, 26.8750, 1588000 07/20/00, 21.0000, 25.0000, 21.0000, 23.5000, 14253100 07/21/00, 24.8750, 24.8750, 23.8750, 24.3125, 3001300 07/24/00, 24.3750, 24.5000, 23.8125, 24.1875, 2741700 07/25/00, 24.4375, 25.1875, 23.6250, 23.7500, 2504600 07/26/00, 23.8125, 24.1875, 23.4375, 24.0000, 2370900 07/27/00, 24.1250, 24.8750, 24.0000, 24.3750, 1357500 07/28/00, 24.8125, 24.8125, 23.0000, 24.5000, 1984500 07/31/00, 25.1250, 25.1250, 23.8750, 24.0625, 2765500 08/01/00, 24.5000, 25.2500, 24.1250, 24.8125, 1864800 08/02/00, 24.8750, 25.1875, 24.2500, 24.8125, 1715200 08/03/00, 23.9375, 25.0000, 23.8125, 24.8125, 1902300 08/04/00, 24.7500, 24.9375, 24.2500, 24.5625, 953300 08/07/00, 24.5625, 26.0000, 24.1250, 26.0000, 1658000 08/08/00, 25.7500, 25.9375, 25.0000, 25.3750, 1583400 08/09/00, 25.6250, 25.6250, 24.2500, 24.4375, 2941000 08/10/00, 24.4375, 25.2500, 24.3750, 24.9375, 1950800 08/11/00, 24.9375, 25.7500, 24.8750, 25.7500, 2148400 08/14/00, 25.7500, 27.2500, 25.7500, 27.0000, 2239000 08/15/00, 26.6875, 26.6875, 25.5625, 25.6250, 1367500 08/16/00, 25.0000, 25.5000, 24.8750, 25.0625, 1142500 08/17/00, 25.6250, 26.8125, 25.4375, 26.8125, 1568000 08/18/00, 26.8125, 27.3750, 26.2500, 27.0625, 1542300 08/21/00, 27.0000, 27.0000, 25.5625, 26.3125, 1409100 08/22/00, 26.5000, 26.8750, 26.3750, 26.6250, 1242200 08/23/00, 26.5625, 27.2500, 26.5000, 26.8750, 1238800 08/24/00, 26.8125, 27.5000, 26.8125, 27.3125, 1207700 08/25/00, 27.5625, 27.7500, 26.8125, 27.6250, 1492100 08/28/00, 27.6250, 28.9375, 27.6250, 28.2500, 1801900 08/29/00, 28.0000, 28.0000, 27.3750, 27.4375, 1377600 08/30/00, 27.3125, 27.3125, 27.0000, 27.1250, 763400 08/31/00, 27.5000, 28.1875, 27.5000, 27.6250, 1240200 09/01/00, 27.8750, 29.9375, 27.8750, 29.5625, 2869700 09/05/00, 28.7500, 30.1250, 28.7500, 29.5625, 1797000 09/06/00, 29.0625, 30.1250, 28.8750, 28.9375, 1876500 09/07/00, 28.9375, 29.0625, 28.0000, 28.1250, 1526500 09/08/00, 28.3750, 28.5625, 27.3750, 28.0000, 2726000 09/11/00, 27.9375, 28.3750, 27.7500, 27.9375, 1944400 09/12/00, 27.0000, 28.7500, 27.0000, 28.5625, 1460400 09/13/00, 28.5000, 28.8125, 28.1875, 28.6250, 1113800 09/14/00, 28.0000, 28.1875, 27.6250, 27.8125, 1765700 09/15/00, 27.8125, 28.2500, 27.6875, 28.1875, 1834000 09/18/00, 28.0625, 28.1250, 26.8750, 27.6250, 1933300 09/19/00, 27.3125, 27.3750, 26.6250, 27.1250, 2818400 09/20/00, 27.6250, 27.6250, 26.4375, 26.5625, 1021800 09/21/00, 26.5625, 28.0625, 26.5625, 27.7500, 1001700 09/22/00, 27.8125, 28.3125, 26.8750, 27.3125, 788700 09/25/00, 27.4375, 27.4375, 26.6250, 27.1250, 643300 09/26/00, 27.0000, 27.0625, 25.6875, 26.1250, 1454700 09/27/00, 26.1250, 26.6875, 26.0000, 26.6250, 1381100 09/28/00, 26.4375, 26.8750, 26.0000, 26.4375, 2286000 09/29/00, 26.1875, 26.8750, 25.5000, 26.1250, 1463400 10/02/00, 26.2500, 26.2500, 25.6875, 25.8750, 1136700 10/03/00, 26.0625, 26.6250, 25.8750, 26.3125, 1300200 10/04/00, 26.3125, 26.9375, 25.8750, 26.6875, 1437300 10/05/00, 26.5625, 28.4375, 26.5000, 27.5625, 2380800 10/06/00, 27.5625, 27.6875, 27.0000, 27.4375, 1203200 10/09/00, 27.1875, 28.4375, 27.1875, 27.8750, 826900 10/10/00, 27.5000, 27.6250, 26.8125, 27.1875, 1271100 10/11/00, 26.3750, 26.7500, 25.8125, 26.3750, 1660600 10/12/00, 25.7500, 26.1875, 25.5625, 25.9375, 2118800 10/13/00, 28.7500, 29.6250, 28.3125, 29.2500, 4935300 10/16/00, 28.5000, 29.1250, 28.3750, 28.7500, 1857600 10/17/00, 28.5625, 28.7500, 27.7500, 27.8750, 2333900 10/18/00, 27.0625, 28.7500, 26.8750, 28.5000, 3145500 10/19/00, 28.0000, 30.1875, 27.7500, 29.7500, 2106900 10/20/00, 29.7500, 29.7500, 28.6875, 29.1250, 760200 10/23/00, 29.1250, 29.1250, 27.8750, 28.5625, 2465700 10/24/00, 28.5625, 28.5625, 27.9375, 28.2500, 1606100 10/25/00, 28.2500, 28.6250, 27.8750, 28.3125, 778200 10/26/00, 28.3125, 28.4375, 27.9375, 28.2500, 575500 10/27/00, 28.2500, 28.7500, 28.2500, 28.5000, 462800 10/30/00, 28.6250, 30.8125, 28.6250, 30.6250, 1702500 10/31/00, 30.6875, 33.1250, 30.6250, 32.5625, 2241000 11/01/00, 32.5000, 33.0000, 31.8125, 32.1875, 1296500 11/02/00, 32.0000, 34.0000, 31.9375, 33.9375, 1689200 11/03/00, 33.6875, 33.6875, 32.1875, 32.9375, 795100 11/06/00, 32.5000, 34.0000, 32.5000, 34.0000, 740500 11/07/00, 34.0000, 34.4375, 33.0625, 34.4375, 1084200 11/08/00, 34.4375, 35.3125, 33.1875, 34.1875, 1823200 11/09/00, 33.5000, 33.5000, 31.5000, 32.5625, 1321600 11/10/00, 31.5000, 31.6250, 30.5625, 31.0625, 1332200 11/13/00, 30.7500, 31.6875, 30.6875, 31.6250, 968200 11/14/00, 31.3750, 33.3125, 31.2500, 33.1250, 1685800 11/15/00, 32.8750, 34.8125, 32.6250, 34.3125, 1139500 11/16/00, 34.1875, 34.5000, 33.6250, 33.9375, 713900 11/17/00, 33.3125, 33.9375, 33.3125, 33.6250, 465400 11/20/00, 33.5000, 33.5625, 31.6250, 32.6250, 939600 11/21/00, 32.0000, 32.5000, 30.6250, 30.9375, 1701000 11/22/00, 31.0000, 31.0000, 30.2500, 30.5000, 1040400 11/24/00, 30.6250, 30.8750, 30.3750, 30.5625, 634900 11/27/00, 31.1250, 31.7500, 30.8125, 31.1875, 1899700 11/28/00, 31.1875, 31.7500, 30.0625, 30.6250, 1160400 11/29/00, 30.8750, 31.7500, 30.3750, 31.7500, 928100 11/30/00, 31.5000, 31.5625, 29.7500, 30.5000, 2094200 12/01/00, 30.6875, 31.3750, 30.6875, 31.1875, 861300 12/04/00, 32.1250, 33.8750, 31.8750, 33.7500, 1687100 12/05/00, 33.4375, 34.8125, 32.6250, 34.8125, 1528900 12/06/00, 34.4375, 34.9375, 33.5000, 34.8125, 1135200 12/07/00, 34.8125, 34.8125, 33.8125, 34.0000, 1072800 12/08/00, 34.2500, 34.8750, 33.6250, 34.2500, 826900 12/11/00, 34.5000, 34.6250, 32.9375, 34.3125, 1072000 12/12/00, 34.2500, 34.8750, 34.0000, 34.7500, 1024400 12/13/00, 34.5625, 34.9375, 33.8125, 34.0000, 1028800 12/14/00, 34.0000, 34.0625, 31.8125, 32.2500, 1626100 12/15/00, 32.1875, 32.5000, 30.6875, 30.6875, 2070400 12/18/00, 31.2500, 31.4375, 30.6875, 31.1250, 1709300 12/19/00, 30.5000, 30.7500, 28.9375, 29.0000, 2171600 12/20/00, 28.7500, 29.5625, 28.3125, 28.4375, 2008100 12/21/00, 28.5000, 30.4375, 28.5000, 29.5000, 2055700 12/22/00, 29.6250, 31.3750, 29.2500, 31.1250, 1593100 12/26/00, 30.1250, 31.0625, 29.1250, 31.0000, 1560100 12/27/00, 30.3750, 33.5625, 30.3750, 33.5625, 1805800 12/28/00, 33.5625, 34.3125, 32.3750, 34.0625, 1436800 12/29/00, 34.6875, 36.5000, 34.1250, 35.0000, 2171800 01/02/01, 35.0000, 35.0000, 34.2500, 34.3750, 1291700 01/03/01, 34.1875, 37.6875, 33.5000, 37.6875, 3144500 01/04/01, 37.6250, 42.0000, 37.1875, 40.0000, 7379400 01/05/01, 40.0000, 40.0625, 37.4375, 38.0000, 2156400 01/08/01, 38.4375, 39.5000, 38.1875, 38.5000, 1514300 01/09/01, 38.6250, 39.3125, 37.6250, 37.6875, 1059400 01/10/01, 37.0000, 38.7500, 37.0000, 38.7500, 880200 01/11/01, 39.0000, 39.1875, 38.1250, 38.9375, 1146400 01/12/01, 39.0000, 40.6875, 38.8750, 39.6250, 2650500 01/16/01, 39.8750, 40.1250, 39.3750, 39.7500, 977500 01/17/01, 40.0000, 41.0000, 39.6250, 39.6875, 2042800 01/18/01, 39.6875, 39.6875, 38.0000, 38.0000, 1144800 01/19/01, 38.0000, 38.1250, 37.0000, 38.0000, 1797000 01/22/01, 39.5000, 41.4375, 39.3125, 40.5000, 2603200 01/23/01, 40.2500, 40.8125, 40.2500, 40.7500, 1892200 01/24/01, 39.8750, 41.8125, 39.5625, 41.6875, 1143100 01/25/01, 41.5000, 43.0000, 40.0000, 42.5625, 3123200 01/26/01, 42.0000, 42.4375, 41.2500, 41.8750, 1478900 01/29/01, 41.8750, 43.1250, 41.8125, 42.5000, 822000 01/30/01, 42.5000, 43.1875, 41.8125, 43.1875, 1572800 01/31/01, 43.2500, 46.0625, 43.0000, 44.5625, 4177600 02/01/01, 44.6250, 45.6250, 43.7500, 45.5000, 2675300 02/02/01, 45.5000, 45.5000, 44.5000, 44.7500, 1769900 02/05/01, 44.7500, 45.0000, 44.0625, 44.2500, 1671000 02/06/01, 44.0000, 45.4375, 44.0000, 44.9375, 996500 02/07/01, 44.9375, 45.9375, 44.6875, 45.9375, 1478300 02/08/01, 46.0000, 46.4375, 42.8750, 43.0000, 2610700 02/09/01, 43.0000, 45.0000, 40.7500, 41.1250, 2715000 02/12/01, 42.0625, 44.1250, 41.8125, 43.5000, 1656200 02/13/01, 43.7500, 44.4375, 43.0000, 44.2500, 1262900 02/14/01, 44.2500, 45.0000, 43.1250, 44.8125, 1591700 02/15/01, 44.0625, 45.1875, 43.5000, 45.1250, 1295400 02/16/01, 43.6250, 46.0000, 43.6250, 45.7500, 2125600 02/20/01, 45.8750, 47.1250, 45.5000, 45.7500, 2504300 02/21/01, 45.1250, 45.4375, 43.0625, 43.4375, 1397100 02/22/01, 43.6250, 44.3125, 41.3125, 44.3125, 1902600 02/23/01, 43.2500, 44.6250, 42.9375, 44.1250, 1819100 02/26/01, 44.3750, 45.6875, 44.1250, 45.6875, 1468600 02/27/01, 45.6875, 47.5000, 45.6875, 47.3750, 2501700 02/28/01, 48.5000, 49.0000, 47.0000, 48.3750, 3241200 03/01/01, 47.5000, 48.1250, 46.0000, 47.4375, 2146700 03/02/01, 46.6875, 47.6875, 46.1875, 47.5000, 2495900 03/05/01, 47.5000, 47.5000, 46.3750, 46.6250, 2505800 03/06/01, 47.1250, 47.8125, 46.5000, 47.6250, 1426700 03/07/01, 47.9375, 49.8750, 47.8750, 49.2500, 3380800 03/08/01, 48.5000, 48.6875, 47.1875, 47.5000, 3199700 03/09/01, 47.5000, 48.0000, 47.0000, 47.8750, 1368300 03/12/01, 47.1250, 47.9375, 46.6875, 46.9375, 1582500 03/13/01, 46.8750, 46.9375, 45.3125, 45.7500, 1570700 03/14/01, 45.0000, 46.1250, 44.4375, 45.8125, 1821600 03/15/01, 45.8750, 46.1875, 45.2500, 45.7500, 1096300 03/16/01, 45.7500, 46.4375, 44.3750, 44.3750, 1491800 03/19/01, 44.5000, 45.0625, 44.1250, 45.0625, 1173100 03/20/01, 45.0000, 46.8750, 44.8750, 44.8750, 1729700 03/21/01, 45.1250, 45.5000, 43.2500, 43.5625, 2350200 03/22/01, 44.1250, 44.5000, 40.3750, 42.8750, 3247700 03/23/01, 42.9375, 43.8750, 41.6875, 43.1250, 2289700 03/26/01, 42.1250, 42.1250, 41.1250, 41.6875, 3129900 03/27/01, 41.5625, 42.0000, 40.3750, 41.8750, 3120500 03/28/01, 41.3750, 41.8125, 40.5625, 41.4375, 2665600 03/29/01, 41.4375, 41.4375, 40.9375, 41.0625, 1606200 03/30/01, 41.0625, 42.0000, 40.6250, 41.5625, 2784300 04/02/01, 40.9375, 41.3125, 40.4375, 41.1250, 2021600 04/03/01, 41.1250, 41.5000, 39.1250, 39.5000, 1952700 04/04/01, 39.3125, 41.0000, 39.1875, 40.5625, 2587700 04/05/01, 41.0625, 42.3125, 40.8750, 42.0000, 3089900 04/06/01, 41.7500, 41.8125, 40.1250, 41.1875, 1793300 04/09/01, 41.0000, 42.0000, 40.8125, 41.0625, 1772100 04/10/01, 41.5000, 42.7500, 41.3125, 41.6875, 1439200 04/11/01, 41.8125, 41.8125, 39.8125, 41.6250, 2463700 04/12/01, 38.5000, 41.5000, 38.4375, 41.4375, 4328400 04/16/01, 40.8125, 41.5000, 40.2500, 41.0000, 1240400 04/17/01, 40.5000, 41.8750, 40.1875, 41.7500, 1472600 04/18/01, 41.9063, 45.5000, 41.9063, 44.7969, 1955500 04/19/01, 43.7969, 44.0000, 43.2969, 43.7344, 1411200 04/20/01, 43.5938, 43.9063, 43.2031, 43.3281, 992400 04/23/01, 43.3281, 44.8438, 43.0000, 43.0000, 970100 04/24/01, 41.7500, 41.7656, 40.5000, 40.8750, 1700800 04/25/01, 40.7500, 42.0000, 40.7031, 41.8438, 976100 04/30/01, 43.9063, 44.0938, 42.6875, 42.9844, 1216100 05/01/01, 43.0000, 43.2500, 42.5000, 42.6563, 1506900 05/02/01, 42.7500, 43.2500, 42.5000, 43.0938, 1267800 05/03/01, 43.0938, 43.4844, 42.9531, 43.1719, 1650800 05/04/01, 42.9375, 43.3750, 42.3125, 43.2969, 1092300 05/07/01, 43.2344, 43.2344, 42.2969, 42.4844, 986200 05/08/01, 42.2969, 42.5469, 41.7969, 42.0313, 646700 05/09/01, 42.0469, 42.1563, 41.2656, 41.3750, 1006000 05/10/01, 43.5000, 44.0469, 42.9219, 43.0625, 1824100 05/11/01, 43.5000, 44.2031, 43.0156, 43.2813, 765300 05/14/01, 43.2031, 44.0000, 43.2031, 43.9531, 780500 05/15/01, 43.7656, 44.4844, 43.1563, 44.0938, 1160700 05/16/01, 44.0938, 46.4063, 43.2969, 46.3750, 2077300 05/17/01, 46.3906, 47.2969, 46.3906, 47.0156, 1888200 05/18/01, 47.0938, 47.5000, 46.8906, 47.2031, 1304800 05/21/01, 47.7031, 48.4531, 46.5625, 48.1875, 1296800 05/22/01, 47.6563, 48.2344, 47.4063, 47.7656, 952900 05/23/01, 47.5156, 47.5313, 46.3125, 46.5000, 784000 05/24/01, 46.5000, 46.8906, 45.7969, 46.7344, 678500 05/25/01, 46.6250, 46.6250, 45.7969, 46.0000, 439000 05/29/01, 45.0938, 45.2031, 44.0000, 44.8750, 1659900 05/30/01, 44.7344, 44.9531, 44.4063, 44.8750, 1576500 05/31/01, 44.8750, 45.4375, 44.7031, 44.7969, 818500 06/01/01, 44.9063, 45.2500, 43.9531, 44.1250, 1225500 06/04/01, 44.2500, 44.2500, 43.1406, 43.5000, 994800 06/05/01, 43.6563, 45.7500, 43.5000, 45.6563, 1079500 06/06/01, 45.5000, 45.5000, 44.6563, 44.9063, 1843800 06/07/01, 42.0000, 44.2031, 41.9531, 43.0000, 4406000 06/08/01, 43.0000, 43.0000, 41.6563, 42.3750, 1943300 06/11/01, 42.5625, 42.7188, 41.9531, 42.2969, 931100 06/12/01, 41.5000, 42.3438, 41.5000, 42.1875, 958300 06/13/01, 42.2031, 42.2344, 41.6563, 41.9844, 482700 06/14/01, 41.9844, 41.9844, 41.0000, 41.1406, 1036500 06/15/01, 41.1406, 41.1875, 40.5781, 40.7969, 1205200 06/18/01, 41.5938, 42.2500, 41.3438, 41.9531, 1550100 06/19/01, 42.2031, 42.5156, 41.6563, 41.6563, 780100 06/20/01, 41.6563, 42.9375, 41.4531, 42.7969, 987200 06/21/01, 43.3906, 45.0000, 43.1719, 44.0938, 1596700 06/22/01, 44.7969, 45.7969, 43.6875, 44.8281, 1934700 06/25/01, 44.5938, 44.6094, 42.7969, 43.5156, 1241900 06/26/01, 43.2969, 43.3125, 41.6406, 42.0000, 2215000 06/27/01, 42.0000, 42.2500, 40.6563, 41.1406, 968800 06/28/01, 41.0938, 43.0469, 41.0938, 42.9219, 1347000 06/29/01, 43.4063, 43.4063, 42.5000, 42.5000, 1407200 07/02/01, 42.0000, 42.5000, 39.5469, 40.5938, 3186500 07/03/01, 40.9531, 40.9531, 40.1406, 40.3750, 1132800 07/05/01, 37.5000, 38.2031, 36.5938, 38.0156, 7047200 07/06/01, 38.1250, 38.2344, 37.7500, 38.2344, 2188200 07/09/01, 38.4063, 38.9844, 38.0000, 38.0938, 1629800 07/10/01, 37.9531, 38.7188, 37.6406, 37.7031, 874400 07/11/01, 37.5938, 38.7500, 37.4063, 38.4063, 1017600 07/12/01, 38.3438, 39.2188, 38.0000, 38.5469, 1671300 07/13/01, 38.9531, 39.0469, 37.2969, 38.7188, 1869400 07/16/01, 38.7188, 38.9531, 38.2500, 38.6250, 837500 07/17/01, 38.6563, 38.6563, 37.1875, 37.9531, 2082800 07/18/01, 37.9531, 38.0469, 37.3438, 37.4844, 1600400 07/19/01, 37.9531, 37.9844, 37.2969, 37.7031, 1009400 07/20/01, 37.7031, 38.4844, 37.6563, 38.2031, 999100 07/23/01, 38.2969, 38.7031, 37.9531, 38.5625, 769500 07/24/01, 38.4531, 38.4531, 36.8125, 37.1875, 1089100 07/25/01, 37.0938, 37.9063, 36.2031, 36.5938, 1249600 07/26/01, 37.1563, 37.5000, 35.7813, 36.5000, 1903600 07/27/01, 36.2969, 36.5000, 35.8281, 35.8281, 1569700 07/30/01, 36.0781, 37.7500, 36.0781, 37.2656, 1725200 07/31/01, 37.8438, 39.1563, 37.8438, 38.5938, 1941400 08/01/01, 38.8438, 39.0000, 37.3750, 37.7500, 1836800 08/02/01, 37.7656, 38.5781, 37.7031, 38.1875, 787500 08/03/01, 38.2969, 38.7344, 38.0000, 38.3125, 723800 08/06/01, 38.2500, 38.2813, 37.4063, 37.5781, 603000 08/07/01, 37.5938, 39.3594, 37.4063, 39.3594, 1686800 08/08/01, 39.1094, 40.0938, 37.8906, 38.0000, 1225900 08/09/01, 38.2031, 39.4063, 37.1563, 37.3750, 1842100 08/10/01, 37.3750, 37.8438, 36.9063, 37.7188, 725200 08/13/01, 37.7500, 37.9063, 37.2031, 37.7500, 737200 08/14/01, 37.3438, 38.0469, 37.3125, 37.4063, 746500 08/15/01, 38.0469, 38.9063, 38.0469, 38.3281, 1487800 08/16/01, 37.7031, 37.7969, 36.9844, 37.3594, 1469900 08/17/01, 37.1094, 37.5781, 36.7969, 37.5156, 879000 08/20/01, 38.2344, 38.3281, 37.7188, 37.7500, 770400 08/21/01, 38.2500, 38.3594, 37.7031, 38.0156, 1323700 08/22/01, 37.8750, 37.9531, 37.0625, 37.8750, 1180200 08/23/01, 37.8750, 37.8750, 36.4063, 36.7031, 1173100 08/24/01, 36.9063, 38.0000, 36.3438, 37.9063, 1062900 08/27/01, 37.7031, 38.7500, 37.5938, 38.3125, 649000 08/28/01, 38.2500, 38.2500, 37.0000, 37.5469, 1059400 08/29/01, 37.5469, 38.0938, 37.5000, 37.5469, 878300 08/30/01, 37.4844, 37.4844, 36.0938, 36.4531, 1448400 08/31/01, 36.4531, 37.2031, 36.2656, 36.3125, 800300 09/04/01, 36.7500, 37.5938, 36.6719, 37.1875, 1069300 09/05/01, 36.9844, 36.9844, 34.7969, 35.6563, 2188900 09/06/01, 35.2031, 35.4688, 33.2813, 34.0000, 3167800 09/07/01, 33.5469, 33.5625, 32.2031, 32.5000, 3095100 09/10/01, 32.0469, 32.6563, 31.5000, 31.7656, 2318200 09/17/01, 30.2656, 30.2656, 28.6563, 29.0000, 2548000 09/18/01, 29.0000, 29.9844, 28.7969, 28.8125, 1998100 09/19/01, 29.2031, 29.5000, 27.5625, 28.0000, 2621000 09/20/01, 28.3438, 28.3594, 26.8438, 26.8438, 2338300 09/21/01, 26.0469, 27.7031, 26.0469, 26.9063, 2151400 09/24/01, 26.5000, 28.4063, 26.4063, 28.2188, 3636600 09/25/01, 28.0000, 28.4531, 27.6563, 28.2344, 1560200 09/26/01, 27.5000, 28.1250, 26.5938, 26.5938, 3863100 09/27/01, 26.9531, 27.3438, 26.2031, 27.2813, 1803700 09/28/01, 27.7500, 28.2344, 26.7813, 28.2031, 2117100 10/01/01, 28.0938, 28.9063, 27.5469, 28.6719, 1548000 10/02/01, 28.2031, 29.4063, 28.0625, 29.3750, 1521400 10/03/01, 29.2969, 31.0938, 29.1563, 30.7969, 2217900 10/04/01, 30.6563, 31.2031, 30.2969, 30.5156, 1434600 10/05/01, 30.3750, 31.0938, 30.1563, 31.0313, 1058500 10/08/01, 30.2500, 30.2500, 29.1875, 29.5156, 1432600 10/09/01, 29.7656, 29.7969, 29.1563, 29.5313, 1134300 10/10/01, 29.2031, 29.7188, 28.9531, 29.4844, 2525300 10/11/01, 29.7500, 31.7969, 29.7500, 31.5938, 3379400 10/12/01, 30.7500, 30.9531, 29.5313, 30.0000, 1945500 10/15/01, 29.9063, 30.7500, 29.4063, 30.4375, 1005100 10/16/01, 30.4531, 31.0938, 30.3594, 30.9844, 1173100 10/17/01, 31.0000, 31.6563, 30.0000, 30.0156, 1242900 10/18/01, 30.0000, 30.2969, 29.7188, 30.0625, 2009600 10/19/01, 30.2500, 31.7969, 29.9844, 31.4063, 2143400 10/22/01, 31.4063, 31.7188, 31.2188, 31.4063, 1642100 10/23/01, 31.5000, 32.2031, 31.2031, 32.0000, 2223800 10/24/01, 32.2500, 32.2500, 31.7031, 32.0000, 1359600 10/25/01, 31.5000, 32.4063, 31.0938, 32.4063, 1278200 10/26/01, 32.4531, 33.0469, 32.2656, 32.6875, 995700 10/29/01, 32.5156, 32.7500, 32.0000, 32.3281, 2273400 10/30/01, 32.2031, 32.2031, 31.0156, 31.0469, 1735700 10/31/01, 31.2500, 31.9844, 31.2500, 31.9844, 1271900 11/01/01, 31.7969, 32.7500, 31.5000, 32.7344, 1521200 11/02/01, 32.6406, 33.2344, 32.5000, 32.9219, 1195600 11/05/01, 33.0000, 33.7344, 33.0000, 33.5469, 786800 11/06/01, 33.7031, 34.2969, 33.4063, 34.2813, 1145500 11/07/01, 34.2813, 34.4375, 33.9063, 34.4219, 1304700 11/08/01, 34.4219, 35.0469, 33.7500, 33.7500, 1805600 11/09/01, 33.7031, 34.0938, 33.2969, 33.7344, 1564200 11/12/01, 33.8125, 33.9844, 33.0000, 33.9063, 2502300 11/13/01, 35.0938, 35.0938, 34.5313, 34.8281, 1504900 11/14/01, 34.8281, 37.1875, 34.8281, 37.1094, 3628800 11/15/01, 36.9844, 37.8438, 36.3438, 37.5938, 2038600 11/16/01, 37.7031, 37.7500, 36.2813, 36.4531, 2054900 11/19/01, 36.4063, 37.7969, 36.0469, 37.6406, 1414100 11/20/01, 37.5469, 37.7969, 37.0469, 37.2031, 864600 11/21/01, 37.0000, 37.2969, 36.5000, 37.1094, 752100 11/23/01, 37.2500, 38.6563, 37.2500, 38.2031, 574000 11/26/01, 38.2031, 39.1250, 37.4063, 38.7188, 1425100 11/27/01, 38.9063, 39.1875, 38.1875, 38.5469, 1684500 11/28/01, 38.3438, 38.4375, 37.7031, 37.7031, 1186200 11/29/01, 37.7500, 37.7969, 36.9219, 37.0625, 1623700 11/30/01, 37.0000, 37.2500, 36.7813, 37.0000, 1495700 12/03/01, 36.4063, 36.9844, 36.1250, 36.4063, 1145600 12/04/01, 36.4531, 36.7500, 35.9531, 36.7344, 1105100 12/05/01, 36.5938, 38.1250, 36.5938, 38.0000, 1799600 12/06/01, 37.7500, 37.7500, 36.7500, 37.0938, 1682700 12/07/01, 36.9531, 37.2500, 36.4531, 37.0781, 773100 12/10/01, 37.5469, 37.7969, 36.5000, 36.5469, 1307600 12/11/01, 36.9063, 36.9531, 35.9844, 36.5000, 1001100 12/12/01, 36.5469, 37.3750, 36.4063, 37.2969, 1204200 12/13/01, 37.1563, 37.8281, 36.2813, 37.3438, 1383900 12/14/01, 36.7969, 37.5000, 36.2969, 37.3750, 1468900 12/17/01, 37.3750, 37.5938, 36.4844, 37.1406, 1372000 12/18/01, 37.2500, 37.6875, 36.4531, 36.7500, 1122000 12/19/01, 36.5938, 36.6719, 36.0469, 36.2500, 1260500 12/20/01, 38.7500, 38.7969, 36.6875, 38.2969, 2692200 12/21/01, 38.9531, 38.9531, 37.7656, 37.7656, 1716200 12/24/01, 37.7813, 38.8438, 37.7500, 38.5156, 699600 12/26/01, 38.5313, 39.3750, 38.2969, 39.2500, 2147100 12/27/01, 39.7969, 40.2969, 38.9063, 39.5469, 934300 12/28/01, 39.6563, 40.6563, 39.6094, 40.5156, 926700 12/31/01, 40.3594, 42.0156, 39.8438, 40.9063, 2377700 01/02/02, 41.0000, 41.3438, 40.1563, 40.4531, 2104400 01/03/02, 40.5000, 40.7031, 40.2031, 40.2813, 1343500 01/04/02, 40.4531, 41.0625, 40.3438, 41.0469, 1205300 01/07/02, 43.0469, 43.0469, 41.2500, 41.4531, 2066000 01/08/02, 41.4531, 42.3438, 41.4375, 41.9688, 1612500 01/09/02, 42.0000, 42.2969, 41.2656, 41.2656, 1707600 01/10/02, 41.3594, 42.1875, 41.3125, 42.0000, 1332700 01/11/02, 42.0938, 42.4531, 41.7031, 41.9063, 1772400 01/14/02, 41.7969, 42.2969, 41.5000, 41.5000, 1427200 01/15/02, 41.5156, 41.9375, 41.5156, 41.8750, 1293500 01/16/02, 41.8750, 41.8750, 40.6875, 40.7344, 1633900 01/17/02, 40.7969, 40.8906, 39.8438, 40.4531, 2630900 01/18/02, 40.0938, 40.6563, 39.9844, 40.5156, 1217100 01/22/02, 40.6563, 41.2500, 40.6250, 40.6250, 909900 01/23/02, 40.6250, 41.9531, 40.4063, 41.8594, 845800 01/24/02, 42.0000, 42.0469, 40.7813, 40.8438, 1234100 01/25/02, 40.7969, 40.7969, 40.2188, 40.4063, 1293800 01/28/02, 41.5000, 41.5000, 40.7969, 41.2031, 1109300 01/29/02, 41.2031, 41.8438, 39.8594, 40.1719, 1059100 01/30/02, 40.2969, 41.3438, 39.8438, 41.2344, 1306600 01/31/02, 41.2969, 41.7031, 40.8594, 41.6250, 832000 02/01/02, 41.5000, 41.5938, 40.7656, 40.9844, 662100 02/04/02, 40.7969, 41.0000, 39.4375, 39.9063, 1016100 02/05/02, 39.9063, 40.1875, 39.2031, 39.3750, 1349000 02/06/02, 39.3594, 39.4688, 38.5469, 39.2344, 1039400 02/07/02, 39.0000, 39.5000, 37.8906, 38.3125, 2039300 02/08/02, 38.2031, 38.7344, 37.6875, 38.6563, 1190200 02/11/02, 38.7500, 40.3438, 38.7500, 40.0469, 1396900 02/12/02, 40.0469, 40.2031, 39.0938, 39.2969, 1161000 02/13/02, 39.4063, 40.0000, 39.4063, 40.0000, 1358700 02/14/02, 40.5938, 40.6563, 39.6563, 39.9063, 732200 02/15/02, 40.0938, 40.2031, 38.8438, 39.2500, 1218800 02/19/02, 39.2500, 39.4531, 38.6875, 38.7344, 857200 02/20/02, 38.7344, 39.4531, 38.4688, 39.4063, 1078000 02/21/02, 39.4063, 39.7500, 38.6094, 38.6406, 942000 02/22/02, 38.6250, 38.6250, 37.2656, 38.3594, 1437600 02/25/02, 38.5469, 39.4063, 38.5469, 39.0156, 733500 02/26/02, 39.5156, 41.7969, 39.5156, 41.6563, 2049700 02/27/02, 42.0938, 42.4063, 41.5313, 41.6875, 2015100 02/28/02, 42.2500, 42.9063, 41.8438, 41.9063, 1756500 03/01/02, 42.9531, 44.2656, 42.7500, 43.3125, 2534800 03/04/02, 43.4063, 44.0000, 43.2656, 44.0000, 1231300 03/05/02, 43.4063, 43.5313, 41.7031, 41.7031, 1990900 03/06/02, 41.8438, 42.8438, 41.8125, 42.7031, 1371800 03/07/02, 42.9531, 43.7969, 42.4531, 43.3750, 1401100 03/08/02, 44.2500, 44.2500, 43.2656, 43.4688, 1145900 03/11/02, 43.4688, 43.7188, 43.0000, 43.7031, 1010100 03/12/02, 43.5938, 43.9844, 43.3594, 43.4844, 1083100 03/13/02, 43.0000, 43.5938, 42.7656, 43.5469, 1012500 03/14/02, 43.4531, 43.6563, 42.8906, 43.5469, 899800 03/15/02, 43.5313, 43.7500, 43.4531, 43.7031, 1643500 03/18/02, 43.4531, 43.5938, 42.7813, 43.1875, 1050100 03/19/02, 43.1875, 43.2969, 42.5938, 42.7500, 1207300 03/20/02, 42.7031, 43.5000, 42.6563, 43.2969, 1217000 03/21/02, 42.8281, 43.0000, 42.2031, 42.6875, 985000 03/22/02, 42.2031, 42.2031, 41.5000, 41.7969, 860600 03/25/02, 41.6563, 41.6563, 41.0938, 41.0938, 1287000 03/26/02, 41.0000, 41.7031, 40.7813, 41.2656, 1462800 03/27/02, 41.2656, 41.2656, 40.4688, 40.9844, 1674500 03/28/02, 40.9844, 41.0625, 40.6875, 40.8438, 1096700 04/01/02, 37.7500, 39.7656, 37.7500, 39.3125, 3155600 04/02/02, 38.8281, 38.9063, 36.8281, 38.0469, 3972500 04/03/02, 37.7500, 38.4219, 37.5000, 37.5000, 1645300 04/04/02, 37.5938, 38.6250, 37.4688, 38.4063, 3105200 04/05/02, 38.9531, 40.0000, 38.9063, 39.5469, 3671100 04/08/02, 38.9063, 41.0000, 38.9063, 40.6563, 1053000 04/09/02, 40.9063, 41.5000, 40.4063, 41.0313, 1260700 04/10/02, 41.3438, 41.8750, 41.1563, 41.5469, 1233200 04/11/02, 41.3750, 42.0469, 40.5000, 40.5000, 2024600 04/12/02, 40.5938, 41.1250, 40.5156, 40.9063, 822700 04/15/02, 40.9375, 41.1094, 40.2969, 40.7656, 1262900 04/16/02, 40.7656, 41.7031, 40.6250, 41.4219, 1444600 04/17/02, 41.1719, 41.5469, 40.0781, 40.6875, 1326000 04/18/02, 40.7500, 41.7969, 40.5313, 41.7656, 1432300 04/19/02, 41.7344, 42.0625, 41.3438, 41.9063, 1082600 04/22/02, 41.9531, 42.3438, 40.9063, 41.0938, 940300 04/23/02, 41.2500, 41.9688, 41.0938, 41.2969, 732200 04/24/02, 41.4844, 41.5000, 40.3438, 40.6406, 698000 04/25/02, 40.3438, 41.1094, 40.0000, 41.0469, 662300 04/26/02, 41.0469, 41.5938, 39.9063, 39.9063, 919700 04/29/02, 39.9063, 40.3438, 39.1563, 39.1563, 956500 04/30/02, 38.9531, 39.9063, 38.5000, 39.7344, 1650500 05/01/02, 39.8438, 40.3438, 39.4063, 40.3438, 751000 05/02/02, 40.6875, 41.2500, 40.5000, 40.9844, 950600 05/03/02, 41.0469, 41.0469, 39.2969, 39.4375, 1331400 05/06/02, 39.4531, 40.0938, 38.3906, 38.3906, 777700 05/07/02, 38.5938, 39.5625, 38.5469, 39.2969, 1139600 05/08/02, 40.2500, 40.7031, 39.0625, 39.5938, 1526100 05/09/02, 41.0938, 42.0469, 41.0781, 41.3906, 2705900 05/10/02, 41.7969, 41.9688, 40.8125, 40.8750, 1249000 05/13/02, 41.2031, 41.9219, 40.8281, 41.0781, 1250800 05/14/02, 42.0938, 43.4375, 42.0938, 42.9844, 1537600 05/15/02, 42.2969, 43.7500, 42.0469, 43.1719, 918700 05/16/02, 43.2500, 43.7344, 43.0000, 43.4531, 875700 05/17/02, 43.4063, 44.0938, 43.3438, 43.4063, 895300 05/20/02, 42.8125, 43.7031, 42.8125, 42.9375, 830300 05/21/02, 42.9531, 43.1719, 41.7813, 41.8125, 411300 05/22/02, 41.6563, 41.9063, 40.6406, 41.7344, 1080600 05/23/02, 41.9531, 42.7031, 41.9531, 42.6875, 691800 05/24/02, 42.9375, 43.1563, 42.1250, 42.2344, 634000 05/28/02, 42.2344, 42.2656, 40.7500, 41.1875, 989700 05/29/02, 41.2500, 41.7344, 40.2500, 40.4375, 964700 05/30/02, 40.4531, 40.8438, 40.0469, 40.2969, 870900 05/31/02, 40.5000, 42.0156, 40.4688, 41.4063, 1035400 06/03/02, 41.6563, 41.9844, 40.2500, 40.2500, 667100 06/04/02, 40.5000, 40.6406, 39.5938, 40.0000, 1055000 06/05/02, 40.3750, 41.6563, 40.3750, 41.6250, 954100 06/06/02, 41.6250, 41.6250, 40.5781, 40.9063, 2059700 06/07/02, 40.5938, 41.7031, 40.5938, 41.1406, 1548000 06/10/02, 41.3906, 42.0938, 41.3281, 41.7031, 845200 06/11/02, 41.7031, 42.5938, 41.0469, 41.2344, 754800 06/12/02, 41.0938, 41.5000, 40.8750, 41.0781, 1140600 06/13/02, 40.4063, 41.4063, 40.4063, 40.6250, 993200 06/14/02, 40.5469, 40.5469, 39.1250, 40.2031, 2213400 06/17/02, 40.2031, 42.5156, 40.2031, 42.5000, 1297500 06/18/02, 42.0469, 42.3750, 41.8125, 42.0156, 755300 06/19/02, 42.0156, 42.5000, 41.9063, 42.2969, 1227100 06/20/02, 42.2031, 42.2031, 40.5469, 40.5625, 1255900 06/21/02, 39.8438, 40.4844, 39.5938, 39.5938, 1539800 06/24/02, 39.6250, 40.2031, 38.6875, 39.9063, 947300 06/25/02, 40.0000, 41.3125, 39.3594, 39.5156, 1042700 06/26/02, 38.0469, 40.0000, 38.0469, 39.3906, 1403300 06/27/02, 40.0000, 40.2344, 38.9688, 40.2344, 831000 06/28/02, 40.0000, 40.4375, 39.5938, 39.7031, 1574300 07/01/02, 39.0000, 39.2031, 37.7344, 37.7344, 1835500 07/02/02, 37.0938, 37.0938, 35.7031, 36.1875, 2348500 07/03/02, 36.2656, 37.3906, 36.0938, 37.3906, 1097300 07/05/02, 37.6406, 41.0000, 37.5000, 41.0000, 931600 07/08/02, 40.7969, 40.8125, 38.9219, 39.2031, 1548400 07/09/02, 39.2031, 39.9688, 38.0938, 38.0938, 1935400 07/10/02, 39.4063, 39.5938, 37.6250, 37.7500, 3560100 07/11/02, 37.2031, 38.5313, 36.2656, 38.4219, 2100200 07/12/02, 38.5000, 38.7969, 36.5469, 36.7969, 1829800 07/15/02, 36.1563, 36.5000, 34.2656, 36.0469, 2112800 07/16/02, 35.8438, 35.9531, 34.7031, 35.4531, 2133600 07/17/02, 36.0000, 36.4063, 33.7344, 34.4531, 1956000 07/18/02, 34.4219, 35.3906, 34.1563, 34.1875, 1330000 07/19/02, 34.0000, 34.3906, 32.9844, 33.0000, 1208900 07/22/02, 33.0156, 34.2031, 31.3906, 32.2344, 1656900 07/23/02, 32.2969, 34.4844, 32.2969, 33.2500, 1790100 07/24/02, 33.2500, 35.9844, 32.4844, 35.8750, 1763100 07/25/02, 35.9063, 37.5938, 35.1875, 37.5469, 2601900 07/26/02, 37.5000, 37.5938, 35.5469, 37.2969, 2327400 07/29/02, 37.7031, 38.4375, 37.4688, 38.3438, 2464100 07/30/02, 37.7500, 38.5938, 36.7031, 38.0938, 2198400 07/31/02, 38.0938, 38.1563, 35.7344, 37.6094, 2606100 08/01/02, 37.6094, 37.6094, 34.4063, 35.0625, 2441600 08/02/02, 35.0000, 35.0000, 32.8125, 33.4531, 2319100 08/05/02, 33.4531, 34.0938, 32.8438, 32.9063, 1286400 08/06/02, 33.2031, 34.7813, 33.0938, 34.1875, 1801500 08/07/02, 34.2500, 34.3438, 33.0781, 34.0156, 1758200 08/08/02, 34.4844, 34.7031, 32.4531, 34.5000, 2342700 08/09/02, 34.0156, 34.7031, 33.5156, 34.6563, 1363600 08/12/02, 33.7031, 33.8438, 33.0469, 33.1563, 1449400 08/13/02, 32.8125, 33.5625, 32.5000, 32.5156, 2300800 08/14/02, 32.5469, 34.8594, 32.5469, 34.8281, 1878200 08/15/02, 35.8438, 37.4219, 35.7031, 37.0000, 2749000 08/16/02, 36.9219, 37.3750, 36.2344, 37.1250, 1232300 08/19/02, 36.5000, 37.0469, 35.4063, 37.0469, 2427800 08/20/02, 37.0000, 37.1719, 36.3125, 36.7813, 1389700 08/21/02, 37.0313, 37.5469, 36.0156, 36.9063, 1157800 08/22/02, 36.7500, 37.7031, 36.4063, 37.3750, 992600 08/23/02, 36.9219, 37.1563, 36.0781, 36.0781, 1193000 08/26/02, 35.8750, 36.6875, 35.5625, 36.4531, 813300 08/27/02, 36.3438, 36.6406, 35.5938, 35.8906, 1129800 08/28/02, 35.9375, 36.3438, 35.2500, 35.8125, 952000 08/29/02, 35.0938, 35.9688, 34.7969, 35.5156, 1364800 08/30/02, 35.6406, 36.4063, 35.6406, 35.9063, 786300 09/03/02, 35.9063, 35.9063, 34.9063, 35.1563, 1093900 09/04/02, 35.3438, 35.7969, 34.3438, 35.5156, 1263100 09/05/02, 34.0000, 35.6563, 34.0000, 35.2969, 1504600 09/06/02, 35.5938, 36.5781, 35.5469, 36.5156, 1106600 09/09/02, 36.5156, 37.4375, 36.2656, 36.8750, 1670700 09/10/02, 36.7969, 37.1875, 36.5938, 37.0000, 1156300 09/11/02, 37.0000, 37.4375, 36.9063, 36.9531, 739500 09/12/02, 36.7031, 36.9219, 36.0625, 36.2813, 764600 09/13/02, 36.2031, 36.5000, 35.7969, 36.1250, 1415400 09/16/02, 36.1250, 37.2969, 36.1250, 37.2969, 898300 09/17/02, 38.0938, 38.1250, 36.7344, 36.8438, 1153600 09/18/02, 36.2500, 36.3750, 35.5938, 35.8750, 1156800 09/19/02, 35.4219, 36.0469, 35.1563, 35.2031, 837800 09/20/02, 35.2500, 35.4063, 34.6563, 34.7969, 1454700 09/23/02, 34.0000, 34.0000, 33.0000, 33.5000, 2280900 09/24/02, 32.8594, 33.0938, 32.1563, 32.2969, 3183000 09/25/02, 33.0000, 33.5469, 32.5156, 33.4219, 1645200 09/26/02, 33.9375, 34.3438, 33.4063, 34.2656, 1257000 09/27/02, 33.7188, 33.7188, 31.1719, 31.1719, 2354400 09/30/02, 30.0938, 30.0938, 29.2031, 29.4375, 3593200 10/01/02, 29.6563, 30.8125, 28.8750, 30.6563, 2652700