"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 25.4531, 25.5469, 24.6719, 25.4219, 1182000 01/04/00, 25.0000, 25.5000, 23.3281, 23.6719, 1393100 01/05/00, 23.6719, 25.5781, 23.5781, 25.3281, 1149900 01/06/00, 25.0000, 25.2969, 24.0781, 24.5469, 1028100 01/07/00, 24.4219, 25.5781, 24.0781, 25.4531, 859100 01/10/00, 25.3750, 25.6719, 24.9219, 25.3750, 1079000 01/11/00, 25.1719, 25.1719, 22.5781, 22.7500, 1251200 01/12/00, 22.8281, 23.9219, 22.8281, 23.7500, 1337400 01/13/00, 23.9531, 25.4219, 23.9219, 25.3281, 1134500 01/14/00, 25.5000, 25.5000, 24.1719, 24.2969, 1753400 01/18/00, 24.0000, 24.2500, 23.5781, 24.0000, 1335900 01/19/00, 24.2500, 24.6719, 24.0000, 24.5469, 1266200 01/20/00, 24.5469, 24.7969, 24.1719, 24.5000, 1369700 01/21/00, 24.6719, 24.7031, 23.6719, 23.7969, 2435000 01/24/00, 23.8281, 24.0000, 22.4531, 22.7031, 2020800 01/25/00, 22.7500, 24.0000, 22.4219, 23.7969, 4103700 01/26/00, 24.1250, 24.1719, 23.2500, 23.3750, 1168700 01/27/00, 23.4219, 23.5781, 23.0469, 23.2031, 798000 01/28/00, 23.1719, 23.2031, 21.7500, 21.8281, 1333800 01/31/00, 21.9219, 23.2500, 21.8281, 22.6250, 1564700 02/01/00, 22.6719, 22.9219, 22.0781, 22.9219, 1204400 02/02/00, 22.9219, 25.0781, 22.8281, 24.2500, 1724900 02/03/00, 24.4531, 24.8281, 23.7500, 24.0469, 1682900 02/04/00, 24.0469, 24.3281, 23.2969, 23.2969, 1011500 02/07/00, 23.4219, 23.5000, 23.2031, 23.3750, 807900 02/08/00, 23.5781, 24.1719, 23.5000, 24.0781, 1332200 02/09/00, 24.0000, 24.1719, 23.1719, 23.3281, 1092500 02/10/00, 23.5781, 24.1250, 23.1719, 24.1250, 933600 02/11/00, 24.1250, 24.4219, 22.2500, 22.6719, 1244300 02/14/00, 22.7969, 23.0000, 22.4219, 22.6250, 756300 02/15/00, 22.5781, 22.6719, 21.5781, 22.0469, 1256300 02/16/00, 21.9219, 22.3750, 20.6719, 21.3281, 1472700 02/17/00, 21.3281, 21.6719, 20.1250, 20.1719, 2159000 02/18/00, 20.0469, 20.0469, 16.2031, 18.2031, 8500400 02/22/00, 18.2500, 20.0781, 18.2031, 18.6250, 3094500 02/23/00, 18.5000, 18.9219, 17.9219, 18.9219, 2257100 02/24/00, 19.0781, 19.0781, 17.9219, 18.6719, 2435000 02/25/00, 18.7031, 18.8750, 18.5000, 18.7500, 3426900 02/28/00, 18.5000, 18.5781, 17.3281, 17.9219, 3377100 02/29/00, 18.1719, 18.4531, 17.9531, 18.1719, 2981700 03/01/00, 18.1719, 18.4219, 17.9219, 18.3281, 1311500 03/02/00, 18.2500, 18.2500, 17.4219, 17.7031, 1222700 03/03/00, 17.7500, 18.4531, 17.5781, 18.2969, 1997700 03/06/00, 18.3750, 18.3750, 17.6719, 17.7031, 2075600 03/07/00, 17.6719, 18.1250, 17.6719, 18.0000, 3171000 03/08/00, 18.0000, 20.0000, 18.0000, 19.2969, 2695500 03/09/00, 19.3281, 21.4531, 19.0000, 21.4219, 2582100 03/10/00, 21.4219, 22.9219, 21.3750, 22.7500, 2540600 03/13/00, 21.8750, 21.8750, 21.1719, 21.2500, 2251700 03/14/00, 21.1250, 22.1719, 21.1250, 21.4219, 1583600 03/15/00, 21.3750, 21.9219, 21.0781, 21.6719, 2256800 03/16/00, 21.7500, 23.3281, 21.7031, 22.4531, 2340600 03/17/00, 22.4531, 22.5781, 21.2500, 21.3750, 2946800 03/20/00, 21.4219, 22.2031, 21.3750, 22.0000, 787100 03/21/00, 21.9531, 23.7031, 21.9219, 23.7031, 2219600 03/22/00, 23.7031, 24.0781, 23.3281, 23.6719, 1413900 03/23/00, 23.5469, 24.7500, 23.3281, 24.0469, 2322500 03/24/00, 24.0469, 24.5000, 23.5000, 24.1250, 3174300 03/27/00, 23.9219, 24.9219, 23.9219, 24.7031, 1028700 03/28/00, 24.3281, 24.8750, 24.2500, 24.2969, 1781400 03/29/00, 24.4219, 24.6719, 23.8750, 24.2500, 897300 03/30/00, 24.0781, 24.7500, 23.6719, 23.8281, 1433900 03/31/00, 24.1250, 25.1719, 22.8281, 24.7969, 2401100 04/03/00, 24.7969, 25.4219, 24.7500, 25.2500, 1955600 04/04/00, 25.1250, 25.6250, 24.1719, 24.8281, 1682000 04/05/00, 24.5469, 24.5781, 22.5781, 23.1719, 1591500 04/06/00, 23.2500, 25.1719, 23.0000, 24.5469, 2014100 04/07/00, 24.7500, 24.7500, 24.4219, 24.6250, 1641600 04/10/00, 24.7500, 24.8281, 23.7031, 24.0469, 1116600 04/11/00, 23.5000, 25.0000, 23.3281, 23.8281, 1275800 04/12/00, 23.8281, 26.1719, 23.6719, 25.1719, 2232800 04/13/00, 25.4219, 26.7500, 24.8281, 24.8750, 3139800 04/14/00, 24.6719, 24.7500, 22.7500, 22.7500, 2175300 04/17/00, 22.5000, 24.8281, 22.4531, 23.8281, 2244200 04/18/00, 23.5781, 24.1719, 23.3281, 23.9531, 1905500 04/19/00, 23.8281, 24.3281, 23.1719, 23.5781, 1058700 04/20/00, 24.3750, 25.2500, 23.8281, 24.7500, 1295600 04/24/00, 24.5000, 24.8281, 23.9219, 24.7500, 620400 04/25/00, 25.5000, 28.0000, 25.5000, 28.0000, 3954800 04/26/00, 27.9531, 30.2500, 27.8281, 28.4219, 4632800 04/27/00, 27.5469, 31.0000, 27.2500, 30.6719, 3607700 04/28/00, 30.6250, 30.7031, 29.1719, 30.6250, 3343100 05/01/00, 30.8281, 31.2031, 29.5781, 30.8281, 2504600 05/02/00, 30.6250, 30.9219, 30.0000, 30.0781, 2233700 05/03/00, 30.0781, 30.0781, 27.6719, 28.5000, 1979600 05/04/00, 28.3750, 30.5781, 28.3281, 30.0469, 1323200 05/05/00, 29.7500, 31.2031, 29.3281, 30.7031, 2713500 05/08/00, 30.1719, 30.3281, 29.1719, 29.2031, 978800 05/09/00, 29.2969, 29.6719, 28.2969, 29.5781, 1197000 05/10/00, 29.3281, 29.3281, 28.0000, 28.0469, 1095000 05/11/00, 28.4219, 29.1250, 28.0000, 29.0781, 1370000 05/12/00, 29.0781, 30.2500, 28.6719, 29.2969, 1807100 05/15/00, 29.2969, 30.0781, 28.6719, 30.0469, 1350300 05/16/00, 30.0781, 30.7969, 30.0781, 30.5469, 2204100 05/17/00, 30.1719, 30.1719, 29.4219, 29.9219, 976800 05/18/00, 30.1250, 30.3750, 28.0469, 28.0469, 1177100 05/19/00, 27.4219, 28.2500, 27.0000, 27.1250, 681000 05/22/00, 27.2500, 28.0469, 25.3281, 27.9219, 1643600 05/23/00, 28.0469, 28.6250, 26.2500, 26.2500, 842900 05/24/00, 26.2500, 29.8281, 25.7969, 29.8281, 1977900 05/25/00, 29.9219, 30.1719, 27.6719, 27.8750, 1818800 05/26/00, 27.8750, 28.7969, 27.7031, 28.3750, 1239800 05/30/00, 28.7031, 31.3281, 28.7031, 30.8281, 2005500 05/31/00, 30.8281, 32.4219, 30.5781, 31.1719, 2063900 06/01/00, 31.1719, 32.4219, 30.6719, 31.7500, 1099700 06/02/00, 31.7500, 32.3281, 31.4531, 31.5781, 1478400 06/05/00, 31.3281, 32.3281, 31.2500, 31.8750, 1418600 06/06/00, 31.5000, 31.8281, 30.4219, 30.5469, 1063400 06/07/00, 30.4531, 32.5781, 29.9219, 32.5469, 1950900 06/08/00, 32.5469, 32.5469, 31.3750, 31.6250, 893300 06/09/00, 31.7500, 32.0781, 31.3281, 31.6719, 759900 06/12/00, 31.3281, 31.3750, 30.2031, 30.6250, 542700 06/13/00, 30.5000, 32.0469, 30.2500, 31.9531, 891800 06/14/00, 31.9219, 32.0469, 30.7500, 30.8750, 813000 06/15/00, 30.9531, 32.7031, 30.0469, 32.7031, 1369100 06/16/00, 32.7031, 33.5781, 31.5000, 32.2500, 2808900 06/19/00, 32.2500, 33.0000, 31.0000, 32.9219, 833700 06/20/00, 32.8750, 33.0000, 31.7500, 32.2969, 576300 06/21/00, 32.0469, 32.1250, 30.2500, 31.2969, 1392900 06/22/00, 31.3750, 31.5000, 30.1719, 30.2500, 1157600 06/23/00, 30.2969, 30.2969, 28.6719, 28.8750, 1294500 06/26/00, 29.2500, 29.6250, 27.8750, 29.6250, 1211000 06/27/00, 29.6250, 29.8281, 28.9219, 29.1719, 1301900 06/28/00, 29.6719, 31.0000, 29.4219, 30.9531, 602300 06/29/00, 30.6250, 32.2031, 30.3281, 30.5781, 1420100 06/30/00, 30.5781, 31.2500, 28.6719, 28.8281, 1334900 07/03/00, 29.3281, 31.0000, 29.0000, 29.9531, 381500 07/05/00, 29.9531, 30.2500, 28.4531, 28.5000, 830300 07/06/00, 28.8750, 31.5000, 28.7969, 30.8750, 1226000 07/07/00, 30.8750, 31.4219, 30.3281, 30.5000, 922800 07/10/00, 30.6250, 30.6719, 29.6719, 30.2500, 534300 07/11/00, 30.2500, 32.2500, 30.1719, 31.9219, 1126100 07/12/00, 31.9219, 32.0781, 31.0469, 31.3750, 521400 07/13/00, 31.2500, 31.2500, 29.9531, 30.0000, 817800 07/14/00, 30.1250, 31.0781, 29.3281, 30.9531, 1305800 07/17/00, 30.7500, 31.5781, 30.5000, 31.0469, 503700 07/18/00, 31.3281, 31.5000, 30.4219, 30.6719, 747800 07/19/00, 30.9531, 32.4219, 30.9531, 32.0000, 1501500 07/20/00, 31.9531, 32.9219, 31.9219, 32.8281, 1156800 07/21/00, 32.8281, 33.3750, 32.4219, 32.5000, 887700 07/24/00, 32.5000, 33.0781, 31.6719, 32.0000, 759600 07/25/00, 31.9219, 35.0781, 31.0781, 35.0000, 2394900 07/26/00, 34.7969, 35.0000, 33.6719, 34.6719, 1957700 07/27/00, 34.7031, 35.2969, 33.6719, 34.4219, 1725000 07/28/00, 34.4219, 34.5000, 33.2969, 33.4219, 1125200 07/31/00, 33.7500, 38.0000, 33.7031, 37.2031, 3092100 08/01/00, 36.8281, 37.6719, 35.4219, 35.9219, 2065500 08/02/00, 35.9219, 37.1719, 35.0000, 36.9219, 2289200 08/03/00, 36.5000, 36.8281, 36.1250, 36.7500, 1772700 08/04/00, 36.4219, 37.9531, 35.7500, 36.7031, 1700300 08/07/00, 36.6250, 36.7031, 35.5469, 35.8750, 1250700 08/08/00, 35.7500, 36.0000, 34.5469, 34.8750, 1036400 08/09/00, 35.3281, 35.3281, 33.6719, 34.0781, 1242900 08/10/00, 34.0781, 35.7031, 33.5000, 34.7969, 1171200 08/11/00, 34.7969, 35.8281, 34.0000, 35.5781, 1679700 08/14/00, 35.8281, 37.0000, 35.5469, 36.9219, 1433600 08/15/00, 36.7969, 36.8281, 35.0781, 35.3281, 862100 08/16/00, 35.5781, 36.1719, 35.0781, 35.5781, 1457700 08/17/00, 35.5781, 36.6719, 35.1719, 36.4531, 1046300 08/18/00, 36.4531, 36.6719, 35.3281, 36.0000, 744500 08/21/00, 36.0000, 37.0000, 35.8281, 36.6719, 1830900 08/22/00, 36.7969, 37.3281, 35.8281, 35.9531, 976100 08/23/00, 35.8281, 35.8750, 34.8281, 35.0000, 1577100 08/24/00, 34.9531, 35.5000, 34.5781, 34.8281, 1511000 08/25/00, 34.8281, 34.8750, 33.1250, 33.6250, 1706100 08/28/00, 33.6250, 34.9531, 33.2500, 34.1719, 1523600 08/29/00, 34.2031, 34.9531, 33.3281, 34.9531, 1129400 08/30/00, 34.7969, 36.1250, 34.3281, 36.1250, 990900 08/31/00, 35.7969, 36.5000, 35.6719, 36.1250, 659400 09/01/00, 36.5469, 36.6719, 34.6719, 35.7500, 1247300 09/05/00, 35.9219, 36.0781, 34.7500, 35.9531, 1266000 09/06/00, 36.0000, 36.4531, 35.0781, 35.6250, 742700 09/07/00, 35.7500, 36.7031, 35.6719, 36.6719, 530700 09/08/00, 35.3281, 37.2031, 35.3281, 35.9219, 1484000 09/11/00, 35.7500, 36.8750, 35.5000, 35.8750, 920700 09/12/00, 35.8750, 36.9219, 35.7969, 36.2969, 1004900 09/13/00, 36.1719, 38.6719, 36.0000, 37.1250, 1276200 09/14/00, 37.0781, 37.5781, 35.6250, 36.5781, 1558100 09/15/00, 36.5781, 37.5000, 36.4219, 37.2969, 2062200 09/18/00, 37.2969, 37.6250, 34.9531, 36.2500, 914600 09/19/00, 36.4531, 37.5000, 36.2500, 36.4531, 925700 09/20/00, 36.6250, 37.5781, 36.3750, 36.7031, 1303100 09/21/00, 36.7031, 38.7969, 36.4219, 38.2500, 1237700 09/22/00, 38.2031, 40.6250, 38.2031, 40.3750, 2678400 09/25/00, 40.3750, 41.3281, 40.3281, 40.4219, 2389500 09/26/00, 40.4219, 40.5781, 39.0781, 39.4219, 1406400 09/27/00, 39.4219, 40.8281, 38.2500, 40.7031, 3017400 09/28/00, 40.9531, 42.7500, 32.0000, 41.4219, 3346700 09/29/00, 41.3281, 41.3281, 39.8281, 39.9219, 2133500 10/02/00, 40.0781, 40.0781, 38.1250, 38.6719, 1255200 10/03/00, 39.0469, 39.5781, 37.2031, 37.5000, 959000 10/04/00, 37.3281, 39.2500, 37.2031, 37.8281, 1449000 10/05/00, 37.8281, 41.2031, 37.5000, 40.3750, 2409800 10/06/00, 40.3750, 41.1719, 38.3750, 38.5000, 1262900 10/09/00, 38.5000, 40.8281, 38.3281, 40.5000, 1116600 10/10/00, 40.5000, 41.0000, 38.3281, 38.5781, 1247600 10/11/00, 38.1250, 40.0000, 37.5469, 37.8281, 1524500 10/12/00, 37.8281, 39.5000, 36.3281, 36.7969, 1547600 10/13/00, 37.0469, 38.6719, 36.6719, 38.5000, 972500 10/16/00, 38.1719, 38.7500, 37.2500, 38.3750, 649100 10/17/00, 39.0000, 39.6719, 37.4531, 37.8750, 1616100 10/18/00, 37.8750, 39.3281, 36.6250, 38.2031, 1001400 10/19/00, 38.2031, 40.2500, 37.8281, 40.2500, 1331400 10/20/00, 40.2500, 41.7500, 40.0000, 40.6250, 1269800 10/23/00, 40.4531, 40.4531, 37.9219, 38.5469, 649400 10/24/00, 34.6719, 34.6719, 29.1719, 31.0469, 16730900 10/25/00, 31.0000, 32.5781, 30.6719, 32.4531, 3662300 10/26/00, 32.6719, 33.7969, 32.5000, 33.6719, 3378600 10/27/00, 33.6719, 34.0781, 32.0000, 32.6719, 1222400 10/30/00, 32.0000, 33.8281, 31.8281, 33.5000, 1280700 10/31/00, 33.5469, 35.1250, 33.3281, 34.9531, 2354400 11/01/00, 34.9531, 35.0000, 34.4219, 34.9219, 2074100 11/02/00, 34.7969, 35.2500, 34.4219, 34.7031, 1297700 11/03/00, 34.7031, 34.8281, 33.2500, 33.4219, 611900 11/06/00, 33.6250, 33.8281, 31.5469, 32.0000, 2086400 11/07/00, 32.2969, 35.0000, 31.7969, 34.8750, 1212000 11/08/00, 34.3281, 34.3750, 32.3750, 32.4531, 787400 11/09/00, 32.4531, 33.5469, 31.8750, 33.3281, 602600 11/10/00, 32.8750, 34.0781, 32.1250, 32.1719, 860900 11/13/00, 32.0781, 34.0000, 30.3281, 32.5781, 2216700 11/14/00, 32.5781, 33.8281, 31.7969, 33.7031, 1137300 11/15/00, 33.5000, 33.6719, 32.7031, 33.3281, 1227500 11/16/00, 33.3281, 34.0000, 32.6719, 32.7031, 731700 11/17/00, 32.7031, 33.5781, 31.6719, 33.0781, 1003500 11/20/00, 33.0000, 33.3281, 31.7500, 33.1250, 1524200 11/21/00, 33.1250, 33.5781, 32.7969, 33.2969, 1497600 11/22/00, 33.0469, 33.2969, 31.6719, 31.7031, 1585400 11/24/00, 31.7031, 33.0000, 31.6719, 33.0000, 359400 11/27/00, 33.3281, 33.6250, 32.8281, 33.3750, 1017600 11/28/00, 32.6719, 33.9219, 32.5781, 32.7969, 1252700 11/29/00, 32.7969, 35.1719, 32.5781, 34.8281, 1768400 11/30/00, 34.1719, 37.2969, 34.0781, 37.2500, 4251000 12/01/00, 37.2500, 38.2500, 36.5000, 36.8281, 1622600 12/04/00, 36.8281, 38.2031, 35.1719, 37.5000, 1536200 12/05/00, 37.7969, 39.0000, 36.0469, 38.0781, 1577000 12/06/00, 38.0781, 38.1250, 37.3281, 37.7969, 1576400 12/07/00, 38.1250, 40.0000, 37.7500, 39.4531, 1523400 12/08/00, 39.8281, 39.8281, 35.0781, 37.4219, 4755300 12/11/00, 37.5000, 37.6250, 33.0781, 34.5781, 3509700 12/12/00, 34.4219, 35.5469, 33.6250, 34.3281, 2224800 12/13/00, 34.3281, 34.9531, 33.8281, 34.1250, 1876500 12/14/00, 34.1250, 35.1250, 33.8750, 34.0469, 2100500 12/15/00, 34.0469, 35.4531, 32.5000, 34.2500, 3208500 12/18/00, 34.2500, 34.8281, 32.6250, 32.7500, 1953200 12/19/00, 32.9219, 34.3281, 31.5781, 31.7031, 1861500 12/20/00, 31.0469, 31.8281, 28.9531, 29.0000, 2365100 12/21/00, 29.7500, 32.0469, 29.6719, 30.4531, 1987200 12/22/00, 30.5781, 32.9531, 30.5781, 32.0000, 1444700 12/26/00, 32.0000, 33.0000, 31.8750, 32.5000, 596100 12/27/00, 32.5000, 33.7500, 31.4219, 32.8750, 1160400 12/28/00, 32.8281, 33.6719, 32.0781, 33.6250, 1004700 12/29/00, 33.6719, 33.7031, 31.2500, 31.6250, 1212000 01/02/01, 31.6250, 31.9219, 29.0781, 29.5781, 1553300 01/03/01, 29.2500, 33.2031, 29.1719, 31.2500, 2309000 01/04/01, 31.2500, 32.2500, 30.2500, 31.0000, 1419200 01/05/01, 30.8281, 31.2969, 30.3281, 30.6719, 1640100 01/08/01, 30.9219, 32.7500, 30.6719, 32.5781, 1258400 01/09/01, 32.5781, 33.9531, 32.5000, 33.2969, 1490700 01/10/01, 32.7500, 33.7500, 31.0000, 33.5469, 1378500 01/11/01, 33.4219, 33.8281, 32.3281, 32.6719, 929700 01/12/01, 32.5000, 32.9531, 31.1719, 31.8281, 1741100 01/16/01, 31.6719, 31.6719, 30.5469, 30.7969, 1016700 01/17/01, 31.1250, 32.1719, 31.0000, 32.0000, 1946700 01/18/01, 31.9531, 32.8281, 30.8281, 32.6250, 1240100 01/19/01, 32.8281, 32.9219, 30.5781, 31.0781, 1610700 01/22/01, 30.9219, 31.5000, 30.0000, 31.0781, 1985100 01/23/01, 30.7031, 34.9219, 30.5781, 34.7969, 2917500 01/24/01, 34.1719, 34.9531, 33.1719, 34.6719, 2297000 01/25/01, 34.6719, 35.2500, 33.5000, 33.7031, 869400 01/26/01, 33.5781, 35.2031, 33.5000, 34.5000, 558500 01/29/01, 34.0781, 36.2500, 33.8281, 36.2031, 829700 01/30/01, 35.7031, 35.7031, 34.3281, 35.2031, 626900 01/31/01, 35.0781, 35.6250, 33.4531, 34.5469, 862500 02/01/01, 33.8281, 35.5000, 33.5000, 34.8281, 874100 02/02/01, 34.8281, 35.2969, 33.8750, 33.8750, 611400 02/05/01, 33.8281, 35.1250, 33.8281, 34.8281, 570600 02/06/01, 34.8281, 36.4531, 34.6719, 35.8281, 997800 02/07/01, 35.8281, 36.4219, 35.2031, 35.9531, 1053000 02/08/01, 36.2031, 36.5781, 35.3281, 35.5000, 1088100 02/09/01, 35.5000, 36.2969, 35.3750, 35.6719, 926300 02/12/01, 35.8750, 37.3281, 35.8750, 36.2969, 827900 02/13/01, 35.8281, 37.5000, 35.4219, 35.4219, 777200 02/14/01, 35.3750, 37.0781, 35.0781, 37.0469, 1857200 02/15/01, 37.0000, 37.5781, 36.4219, 37.1250, 2303000 02/16/01, 36.2031, 37.3281, 36.0469, 37.1719, 1088600 02/20/01, 37.1719, 38.2031, 37.1719, 38.0000, 1367600 02/21/01, 38.1250, 38.7031, 36.2969, 36.5781, 1989900 02/22/01, 36.5781, 37.0000, 35.0781, 35.3281, 2729000 02/23/01, 35.3281, 36.0000, 34.1719, 36.0000, 1984800 02/26/01, 35.9531, 36.6719, 34.6719, 35.0000, 2006100 02/27/01, 35.0000, 35.5000, 33.8281, 34.0781, 1860600 02/28/01, 34.0781, 34.2969, 32.4219, 33.0000, 2767800 03/01/01, 33.0000, 33.0000, 32.3281, 32.6719, 2131500 03/02/01, 32.7500, 33.0000, 31.6719, 31.6719, 1580100 03/05/01, 31.6719, 33.0000, 31.6719, 32.7500, 1833000 03/06/01, 33.0781, 33.5000, 31.7969, 32.3281, 1179300 03/07/01, 32.3281, 33.1719, 32.0781, 32.7969, 1221500 03/08/01, 32.7969, 32.9219, 32.4219, 32.4531, 727800 03/09/01, 32.5781, 32.6719, 31.3281, 31.9219, 635300 03/12/01, 31.9219, 32.1250, 30.0000, 30.0781, 937100 03/13/01, 30.2500, 31.9531, 30.2500, 31.0469, 1884600 03/14/01, 30.8281, 32.1719, 30.1719, 31.2500, 902100 03/15/01, 31.4531, 32.0781, 31.3750, 31.6719, 903600 03/16/01, 31.4531, 31.4531, 29.2031, 30.1719, 2141300 03/19/01, 30.2969, 32.1250, 29.9531, 32.0000, 1332200 03/20/01, 32.0781, 33.2031, 30.8281, 31.0781, 1464200 03/21/01, 30.9219, 32.0000, 30.0781, 30.7969, 1394400 03/22/01, 30.6719, 32.3281, 30.6719, 31.5781, 1618500 03/23/01, 31.5781, 32.4219, 30.8281, 31.7031, 1581900 03/26/01, 32.0000, 32.6719, 31.0781, 31.6250, 1082900 03/27/01, 31.6250, 32.9219, 31.1719, 32.5781, 1218500 03/28/01, 33.1719, 33.6250, 32.3750, 32.5781, 6076500 03/29/01, 32.4531, 32.9531, 32.1250, 32.7969, 3980300 03/30/01, 33.1719, 33.1719, 29.5000, 29.8281, 33239900 04/02/01, 30.8281, 31.7500, 30.5000, 31.5000, 5760000 04/03/01, 31.0781, 31.1250, 30.1250, 30.2969, 2808000 04/04/01, 30.3750, 32.1719, 30.1719, 30.5469, 6910500 04/05/01, 31.2969, 32.5000, 30.8750, 32.2500, 3219500 04/06/01, 32.0781, 32.0781, 30.8281, 31.9531, 1956500 04/09/01, 32.0000, 32.7031, 31.8750, 32.6719, 1067100 04/10/01, 32.8281, 33.3750, 32.8281, 33.3281, 1774800 04/11/01, 33.5000, 33.5000, 31.2031, 31.7969, 2397900 04/12/01, 31.5000, 32.3281, 31.0781, 32.1250, 1537800 04/16/01, 32.1719, 32.4531, 31.0469, 31.5000, 1384700 04/17/01, 31.3281, 32.6250, 31.3281, 32.3750, 1737600 04/18/01, 32.7656, 35.2969, 32.6719, 34.0313, 2040900 04/19/01, 34.1406, 34.2344, 33.0000, 33.5156, 1879200 04/20/01, 33.2031, 33.7500, 32.3906, 33.7188, 1403300 04/23/01, 33.7969, 34.2969, 33.6250, 33.7813, 1239600 04/24/01, 34.0313, 35.1719, 33.5625, 33.5781, 1340700 04/25/01, 33.6719, 36.5625, 33.6719, 36.2031, 2278500 04/30/01, 35.9688, 37.7969, 35.7031, 36.8906, 1816800 05/01/01, 36.3906, 36.3906, 35.2344, 36.2656, 1922900 05/02/01, 36.4844, 36.8594, 34.3438, 34.6719, 2049200 05/03/01, 34.5000, 35.0625, 34.2188, 34.5781, 1136700 05/04/01, 34.2344, 35.6875, 33.6719, 35.3281, 1031100 05/07/01, 35.0156, 35.6719, 34.6719, 35.2188, 1702700 05/08/01, 35.5000, 35.5625, 34.5625, 35.2031, 1195400 05/09/01, 35.0781, 35.5000, 34.6094, 34.7344, 964100 05/10/01, 34.6719, 35.3906, 34.1406, 34.7031, 1154700 05/11/01, 34.4375, 35.0625, 34.3906, 34.7969, 1039700 05/14/01, 34.6406, 35.3906, 34.5156, 34.7969, 756200 05/15/01, 34.8281, 35.6094, 34.7969, 34.9531, 806900 05/16/01, 34.7656, 36.7344, 34.5469, 36.6563, 1395200 05/17/01, 36.5000, 36.8125, 36.1406, 36.3750, 1946600 05/18/01, 36.3281, 36.5000, 35.8906, 36.0469, 974300 05/21/01, 36.7344, 38.3281, 36.7344, 38.2656, 2285600 05/22/01, 38.2656, 38.3281, 37.4375, 38.2031, 1090200 05/23/01, 38.0313, 38.1719, 36.5156, 37.2031, 1197000 05/24/01, 36.3750, 37.9063, 36.2500, 36.8281, 2113800 05/25/01, 36.9531, 37.1719, 35.8281, 35.8438, 1022300 05/29/01, 36.0156, 36.5313, 35.7031, 35.8438, 611100 05/30/01, 35.7031, 36.4844, 35.6094, 36.4531, 1573100 05/31/01, 36.4219, 37.6719, 36.4063, 36.7344, 1689000 06/01/01, 36.8281, 37.7344, 36.0000, 37.3594, 1052100 06/04/01, 37.5938, 37.9375, 36.6719, 37.5781, 588500 06/05/01, 37.6094, 38.3281, 37.2969, 38.0938, 1028700 06/06/01, 37.9688, 38.6719, 36.4219, 37.1719, 1082700 06/07/01, 37.2656, 37.6563, 36.6250, 37.4688, 621300 06/08/01, 37.9844, 38.0000, 36.3281, 36.7969, 897600 06/11/01, 36.7969, 37.8281, 36.7344, 37.5313, 1316300 06/12/01, 37.5156, 38.3281, 36.1094, 37.8594, 1314500 06/13/01, 38.0781, 39.5000, 38.0000, 38.5469, 1996500 06/14/01, 38.4063, 38.4375, 36.9844, 37.1406, 1601900 06/15/01, 37.0781, 38.7656, 36.5469, 38.1094, 2796600 06/18/01, 38.1406, 39.3906, 38.0000, 39.0313, 1285100 06/19/01, 39.1563, 40.1406, 39.1094, 40.0625, 2847600 06/20/01, 40.0000, 41.2031, 39.7813, 40.9844, 3559500 06/21/01, 40.9375, 41.5000, 40.3281, 40.5625, 2669000 06/22/01, 40.5625, 41.0000, 39.7813, 40.4375, 2361600 06/25/01, 40.7188, 41.3750, 40.7031, 41.3594, 1338000 06/26/01, 40.7344, 41.6406, 40.5781, 41.5938, 2112200 06/27/01, 41.5000, 41.5313, 40.8281, 41.3594, 1669800 06/28/01, 41.3906, 42.5625, 41.3438, 42.0781, 2722800 06/29/01, 41.6406, 43.0781, 41.2656, 42.6563, 1749900 07/02/01, 42.0000, 42.0000, 40.7031, 41.0313, 2685500 07/03/01, 40.6719, 40.6719, 39.5469, 39.6719, 1697300 07/05/01, 39.4844, 39.7344, 37.9375, 38.4219, 2448200 07/06/01, 38.3594, 39.5938, 37.8750, 39.0156, 2643600 07/09/01, 39.0625, 40.2031, 39.0000, 39.9531, 2291600 07/10/01, 40.0625, 40.5156, 39.6406, 39.9531, 1977900 07/11/01, 39.5000, 41.1563, 39.3906, 41.0781, 2126700 07/12/01, 41.2500, 42.1250, 40.9219, 42.1250, 1722200 07/13/01, 41.6563, 41.6719, 40.4531, 40.7031, 1599600 07/16/01, 40.7031, 41.3281, 40.0313, 40.1406, 1069700 07/17/01, 40.4688, 41.1719, 39.9688, 40.5625, 1297100 07/18/01, 40.7031, 40.7500, 39.6563, 40.0313, 914600 07/19/01, 40.6563, 41.3281, 40.4531, 41.2656, 1106700 07/20/01, 40.9844, 41.3281, 40.7031, 40.8281, 1023200 07/23/01, 40.8906, 41.0000, 39.5313, 39.9531, 1553000 07/24/01, 39.9219, 40.0000, 36.2344, 38.6406, 6495600 07/25/01, 38.6875, 38.6875, 37.5469, 38.4688, 3916500 07/26/01, 38.2656, 38.3438, 37.5781, 38.0156, 2581800 07/27/01, 38.0000, 38.0313, 37.5313, 38.0156, 1576800 07/30/01, 38.0469, 38.7031, 37.6719, 38.2500, 1303200 07/31/01, 38.4063, 39.0938, 37.2969, 38.2500, 1631700 08/01/01, 38.1563, 38.2031, 36.8281, 37.4531, 3136400 08/02/01, 36.3281, 37.2344, 36.0313, 37.0000, 2186600 08/03/01, 37.3594, 37.3906, 36.0625, 36.5781, 2578100 08/06/01, 36.4688, 36.7969, 36.0000, 36.4531, 1259900 08/07/01, 36.5156, 36.8594, 36.2344, 36.4688, 1438200 08/08/01, 36.0000, 36.6719, 35.3281, 35.5781, 1313400 08/09/01, 35.5156, 36.3281, 35.3906, 35.9375, 886700 08/10/01, 35.8594, 36.3594, 35.2344, 35.9531, 1193100 08/13/01, 35.8281, 37.0000, 35.8125, 36.7969, 1090800 08/14/01, 36.9375, 37.3906, 36.3438, 36.8594, 1014200 08/15/01, 37.0000, 37.2656, 36.2969, 36.6719, 794600 08/16/01, 36.0625, 36.6719, 35.9844, 36.4219, 1207500 08/17/01, 35.6719, 36.3594, 35.0469, 35.2969, 941900 08/20/01, 35.5156, 36.1094, 35.2031, 36.0313, 975500 08/21/01, 35.9375, 36.2031, 35.3594, 35.5156, 1069400 08/22/01, 35.5781, 36.5313, 35.3281, 36.2969, 885900 08/23/01, 36.4844, 36.8438, 35.9219, 36.0000, 864500 08/24/01, 36.0313, 37.5000, 36.0000, 37.0625, 1291100 08/27/01, 36.8594, 37.9531, 36.7969, 37.6406, 983100 08/28/01, 37.7344, 37.8594, 36.2969, 36.3594, 1086600 08/29/01, 36.3594, 36.9219, 35.9375, 36.5156, 636600 08/30/01, 36.6563, 37.4688, 35.9531, 36.1719, 888000 08/31/01, 36.1250, 36.9844, 36.0781, 36.1094, 809000 09/04/01, 36.0000, 36.5313, 34.1563, 34.2188, 2093800 09/05/01, 34.2969, 34.8125, 33.6563, 34.5625, 1735600 09/06/01, 34.0469, 34.8594, 33.0781, 33.9844, 1838600 09/07/01, 33.2031, 34.3750, 32.7656, 33.8281, 1513700 09/10/01, 33.0625, 34.5625, 32.8750, 34.2031, 1073200 09/17/01, 32.1563, 34.0938, 31.5000, 32.9844, 2135400 09/18/01, 33.2500, 34.9844, 32.9219, 34.2031, 1768700 09/19/01, 34.4063, 35.2500, 32.5000, 34.1563, 1790600 09/20/01, 33.6406, 34.4063, 32.5000, 32.7188, 1349500 09/21/01, 30.1094, 34.5313, 30.0469, 33.2031, 2458100 09/24/01, 33.5938, 34.9375, 33.5469, 34.3906, 1084000 09/25/01, 34.1563, 34.5469, 32.5000, 33.4688, 1182300 09/26/01, 33.9063, 34.3438, 32.1094, 32.9688, 798100 09/27/01, 32.9531, 34.7500, 31.8125, 34.3906, 1067500 09/28/01, 34.5469, 35.5469, 33.7500, 34.2031, 2280600 10/01/01, 33.8281, 33.8281, 31.5625, 31.9844, 2914600 10/02/01, 31.9063, 32.0781, 30.5156, 31.9375, 2328700 10/03/01, 30.9531, 35.1563, 30.2969, 34.4219, 2249300 10/04/01, 34.7031, 35.6250, 33.2031, 33.5156, 2634100 10/05/01, 33.6563, 35.0625, 33.2188, 34.8125, 1238900 10/08/01, 34.3438, 35.2031, 33.1250, 33.8906, 921000 10/09/01, 33.9531, 35.4063, 33.6563, 33.8125, 1052100 10/10/01, 34.1250, 36.2813, 34.1250, 36.1563, 1446100 10/11/01, 36.2969, 36.2969, 35.0156, 35.9063, 1928800 10/12/01, 35.8125, 35.9063, 33.3125, 35.0469, 1202000 10/15/01, 34.5469, 35.3750, 33.9375, 35.0156, 852800 10/16/01, 35.3438, 35.7500, 34.1094, 35.1250, 1455600 10/17/01, 35.9219, 36.2500, 33.3906, 34.2656, 1737100 10/18/01, 34.1563, 35.2500, 33.5000, 35.2188, 1429800 10/19/01, 34.6094, 36.0938, 34.5938, 36.0156, 928700 10/22/01, 35.9531, 36.3438, 35.3906, 35.9219, 1527200 10/23/01, 36.6094, 38.4844, 36.5000, 38.0156, 3298800 10/24/01, 38.2656, 39.8750, 37.7500, 38.0000, 2214500 10/25/01, 37.7031, 39.2969, 37.2969, 39.1094, 1557200 10/26/01, 39.0938, 39.7500, 37.9531, 38.0313, 1245000 10/29/01, 37.7031, 37.9688, 36.7500, 36.9063, 1331700 10/30/01, 36.8125, 37.2969, 36.1719, 36.5469, 1170400 10/31/01, 36.5625, 38.2500, 36.5469, 37.1875, 1176700 11/01/01, 37.0156, 38.9375, 36.3906, 38.2969, 1064900 11/02/01, 37.9844, 39.0469, 37.5000, 38.8750, 579700 11/05/01, 39.1719, 40.2656, 38.9844, 40.2500, 1491000 11/06/01, 39.8906, 41.1563, 39.1406, 40.9844, 1388900 11/07/01, 40.8438, 41.3125, 39.8750, 40.2344, 1458000 11/08/01, 40.9844, 41.3438, 39.7500, 40.0469, 1510300 11/09/01, 40.0000, 40.0469, 39.1875, 39.8438, 1232300 11/12/01, 39.5313, 39.7969, 38.2500, 39.5938, 1078700 11/13/01, 39.8594, 40.7656, 39.7656, 40.2656, 1198900 11/14/01, 40.8594, 40.9844, 39.5938, 40.3438, 695400 11/15/01, 40.1563, 40.7344, 39.6563, 40.2188, 1220900 11/16/01, 40.4844, 40.5000, 38.7656, 39.5625, 1269300 11/19/01, 39.6250, 40.0625, 39.2969, 39.5938, 1087400 11/20/01, 39.5469, 39.5938, 38.5000, 39.1094, 1178500 11/21/01, 38.9063, 39.7500, 38.7969, 39.2344, 919200 11/23/01, 39.2500, 40.1094, 39.0469, 39.6875, 275300 11/26/01, 39.9844, 40.4375, 39.5469, 40.0938, 1849100 11/27/01, 39.9063, 40.1250, 38.7656, 39.2656, 1021600 11/28/01, 39.2344, 39.5625, 38.2500, 38.4063, 1061700 11/29/01, 38.3438, 39.0000, 37.8438, 38.9375, 1030400 11/30/01, 38.9531, 39.1250, 38.0938, 39.0781, 1238700 12/03/01, 39.0000, 39.2969, 38.5000, 38.7969, 1155900 12/04/01, 38.7969, 39.7031, 38.5938, 39.5938, 1443300 12/05/01, 39.8750, 41.7500, 39.7969, 41.2031, 2136000 12/06/01, 41.4531, 42.1563, 40.9375, 41.9219, 1213000 12/07/01, 41.8281, 42.3125, 41.2656, 41.7188, 913700 12/10/01, 41.5156, 42.4531, 41.0000, 41.6875, 1263200 12/11/01, 41.8594, 42.3438, 41.3438, 41.9531, 767000 12/12/01, 41.7969, 42.4688, 41.3438, 42.0625, 1459200 12/13/01, 41.7969, 41.9219, 40.9063, 41.0938, 1006200 12/14/01, 40.9063, 41.7500, 40.8438, 41.2813, 798300 12/17/01, 41.6875, 43.8750, 41.4531, 43.7656, 1875900 12/18/01, 43.9219, 44.6094, 43.5938, 44.3906, 1921400 12/19/01, 44.2344, 44.5000, 43.2656, 44.3438, 1192500 12/20/01, 43.9844, 44.0469, 43.2969, 43.2969, 1428200 12/21/01, 44.2500, 44.3438, 42.2656, 42.5156, 2841600 12/24/01, 42.4688, 43.0000, 42.4531, 42.7031, 829900 12/26/01, 42.9531, 43.1250, 42.5625, 42.7969, 1051700 12/27/01, 42.7969, 43.4844, 42.7188, 42.8125, 800600 12/28/01, 42.7969, 43.8594, 42.7031, 43.6250, 1558600 12/31/01, 43.7188, 43.7344, 42.0469, 42.3125, 1567500 01/02/02, 42.5000, 43.2031, 41.5000, 42.8906, 1981400 01/03/02, 42.8125, 43.2344, 41.8281, 42.5000, 3032600 01/04/02, 42.4688, 42.7031, 41.7031, 41.8438, 1807700 01/07/02, 41.8281, 42.7031, 41.5625, 42.2031, 1929300 01/08/02, 42.3906, 42.4063, 41.7656, 42.1563, 786700 01/09/02, 42.2031, 42.7344, 41.4063, 41.5469, 1333700 01/10/02, 41.2344, 42.1563, 40.7656, 41.7031, 1808600 01/11/02, 41.9688, 42.6250, 40.6875, 42.0000, 1410500 01/14/02, 41.8125, 42.2031, 41.1563, 41.5156, 948600 01/15/02, 41.6875, 43.0156, 41.6250, 42.8750, 1096400 01/16/02, 42.9375, 43.0000, 41.7031, 41.7031, 1377000 01/17/02, 41.7500, 43.4688, 41.7188, 43.2031, 1744100 01/18/02, 42.8438, 43.3750, 41.9375, 41.9844, 1614800 01/22/02, 42.0938, 42.3594, 41.4375, 41.5938, 1685500 01/23/02, 41.7031, 43.5000, 41.5313, 43.2969, 2057600 01/24/02, 43.2969, 43.5000, 42.5156, 43.2500, 1949300 01/25/02, 43.1563, 43.2969, 42.0156, 42.5000, 982800 01/28/02, 43.0156, 43.0625, 41.9063, 42.3750, 1249500 01/29/02, 42.5000, 42.5938, 40.0469, 40.9375, 1702600 01/30/02, 41.0313, 41.9375, 40.5938, 41.8906, 1409600 01/31/02, 41.9063, 42.5156, 41.4531, 42.4375, 1061300 02/01/02, 42.2969, 42.2969, 40.4688, 40.8750, 1681200 02/04/02, 40.7031, 41.2500, 39.8438, 41.1250, 1652100 02/05/02, 41.2656, 42.7500, 41.2656, 41.6563, 1561100 02/06/02, 41.8438, 42.2031, 40.9531, 42.0000, 1639000 02/07/02, 41.8438, 42.5938, 41.1563, 41.2344, 1327500 02/08/02, 41.2969, 42.4531, 41.0000, 42.4063, 1597900 02/11/02, 42.0625, 42.1563, 40.7969, 41.1875, 1747600 02/12/02, 40.9844, 41.5938, 40.0938, 41.0625, 1349900 02/13/02, 41.2188, 41.9688, 40.9063, 41.5625, 973600 02/14/02, 41.5781, 42.2031, 41.2656, 41.7188, 1018700 02/15/02, 42.0156, 42.2188, 41.0156, 41.0938, 737900 02/19/02, 41.0938, 41.3906, 39.6250, 39.9219, 1330900 02/20/02, 40.2500, 41.0469, 39.9531, 40.7969, 959800 02/21/02, 40.5625, 40.9219, 39.7031, 39.8750, 1139300 02/22/02, 40.3750, 41.9063, 40.2188, 41.7188, 1550500 02/25/02, 41.6719, 42.9375, 41.5000, 42.9063, 1362500 02/26/02, 42.8438, 42.9063, 41.1563, 42.1719, 1627400 02/27/02, 42.4531, 42.8438, 41.5000, 41.6094, 992300 02/28/02, 41.8438, 43.4063, 41.7969, 42.7344, 2104400 03/01/02, 42.9063, 44.0000, 42.5469, 43.9375, 1573700 03/04/02, 44.1563, 44.7031, 43.7344, 44.4375, 2471700 03/05/02, 44.1563, 44.4688, 43.2344, 43.2969, 2095000 03/06/02, 43.1563, 44.3438, 43.0156, 44.0156, 1191000 03/07/02, 44.2344, 45.3438, 43.9531, 44.9063, 2248700 03/08/02, 45.3750, 45.5781, 44.0781, 44.6250, 2251700 03/11/02, 44.5469, 45.8438, 44.2500, 45.6250, 1662500 03/12/02, 45.3750, 46.2344, 45.0000, 45.9375, 1469800 03/13/02, 45.9063, 46.2813, 44.7031, 44.8750, 1284900 03/14/02, 44.7969, 45.4219, 44.5938, 44.8125, 1052800 03/15/02, 45.2344, 46.0000, 45.0469, 45.9531, 2067100 03/18/02, 45.9688, 47.2344, 45.4531, 46.4844, 1627900 03/19/02, 46.9063, 47.0938, 46.2656, 46.5938, 709000 03/20/02, 46.4063, 46.6719, 45.3438, 45.4844, 1295600 03/21/02, 45.3750, 46.0000, 44.8438, 45.9063, 956700 03/22/02, 45.9844, 46.5156, 45.0000, 45.4219, 1186100 03/25/02, 45.5000, 45.8594, 44.3281, 45.1875, 1438400 03/26/02, 44.9063, 46.5000, 44.9063, 46.2656, 1265600 03/27/02, 46.1875, 46.4531, 45.4844, 45.8438, 1373900 03/28/02, 46.1563, 46.4219, 45.6250, 45.9844, 1015300 04/01/02, 45.7969, 46.2500, 45.0000, 46.0781, 1147300 04/02/02, 46.2344, 46.2500, 45.2656, 45.4375, 1400100 04/03/02, 45.4375, 46.0625, 44.5938, 45.0313, 1438500 04/04/02, 45.0938, 45.2031, 44.0938, 44.7813, 1439300 04/05/02, 44.9375, 45.0313, 43.4531, 44.0156, 2495100 04/08/02, 43.5000, 45.0000, 43.4375, 45.0000, 1347000 04/09/02, 45.0625, 45.0625, 42.5938, 42.6563, 2693000 04/10/02, 42.8281, 43.5000, 42.7031, 43.0469, 2590000 04/11/02, 43.0469, 43.0469, 41.8438, 42.0938, 1342400 04/12/02, 42.2500, 42.7969, 41.6563, 42.3906, 1656400 04/15/02, 42.6875, 42.7031, 41.9375, 42.1563, 947200 04/16/02, 42.7031, 42.9063, 41.7656, 42.0000, 2589400 04/17/02, 42.1719, 42.1875, 40.7344, 40.9375, 2190900 04/18/02, 40.9688, 41.4844, 40.1875, 41.2656, 2338800 04/19/02, 41.4688, 43.1719, 41.0156, 42.9063, 2276200 04/22/02, 42.7188, 43.6875, 41.9844, 42.2969, 2449500 04/23/02, 42.8125, 43.5469, 42.6406, 42.7969, 1932400 04/24/02, 43.3594, 44.4375, 43.1563, 43.5938, 1472100 04/25/02, 43.6563, 44.1563, 43.0156, 43.8906, 1666100 04/26/02, 44.0938, 44.0938, 43.0938, 43.2813, 2054100 04/29/02, 43.1875, 43.8125, 42.5469, 42.8438, 1481300 04/30/02, 43.3125, 45.0000, 43.1563, 44.4531, 1937700 05/01/02, 44.6094, 45.3281, 43.4531, 44.7813, 1523600 05/02/02, 44.6406, 45.3438, 44.1094, 44.1563, 1538100 05/03/02, 44.1563, 44.9844, 43.2500, 43.5625, 1441700 05/06/02, 44.3125, 44.6250, 43.2031, 43.2031, 1139300 05/07/02, 43.8750, 44.3906, 43.6406, 43.7031, 1778200 05/08/02, 44.1094, 44.6875, 43.1563, 44.6719, 2157600 05/09/02, 44.4531, 44.5469, 43.5469, 43.5625, 1210200 05/10/02, 43.9063, 44.2969, 43.0156, 43.0938, 1203600 05/13/02, 43.2969, 44.6875, 42.9844, 44.6875, 1384400 05/14/02, 45.0000, 45.2969, 44.4063, 44.5781, 2130100 05/15/02, 44.5156, 46.3750, 44.5000, 45.4844, 2497100 05/16/02, 45.8594, 46.2031, 45.3281, 46.0156, 1357200 05/17/02, 46.4063, 46.5625, 45.2813, 45.8125, 1171000 05/20/02, 44.5469, 45.1563, 43.5156, 43.6563, 3488600 05/21/02, 43.7500, 43.9531, 42.3125, 42.8438, 2665000 05/22/02, 42.5469, 42.7344, 41.1875, 42.6250, 1834300 05/23/02, 42.7500, 43.5781, 41.8438, 43.5781, 1510000 05/24/02, 43.5469, 43.6406, 41.7344, 42.1563, 1353900 05/28/02, 42.3750, 42.3906, 40.9531, 41.9531, 1127900 05/29/02, 41.9375, 42.6563, 41.5938, 41.6875, 1051500 05/30/02, 41.5469, 42.2344, 41.1250, 42.0313, 1357100 05/31/02, 42.4375, 43.0000, 41.8750, 42.5469, 2401200 06/03/02, 42.5469, 43.0000, 41.8438, 42.1563, 1433000 06/04/02, 41.9531, 42.8438, 41.7188, 42.2969, 1576400 06/05/02, 42.4063, 42.7969, 41.1563, 41.9531, 1894900 06/06/02, 41.9531, 42.0000, 41.0000, 41.2813, 1706900 06/07/02, 41.2656, 42.7344, 41.2500, 41.8906, 1897200 06/10/02, 41.8750, 42.0938, 41.2031, 41.4375, 1639800 06/11/02, 41.5938, 41.7813, 39.5625, 39.6094, 1916800 06/12/02, 39.5625, 39.5781, 37.7031, 38.8750, 3480200 06/13/02, 38.7969, 38.9219, 37.5313, 37.7969, 1718600 06/14/02, 37.5938, 39.4375, 36.5625, 39.4375, 3917800 06/17/02, 39.5000, 40.1406, 38.8281, 39.7031, 2023700 06/18/02, 39.3438, 40.4063, 38.5156, 38.7031, 2637500 06/19/02, 38.8281, 39.2969, 37.8438, 37.9531, 1607200 06/20/02, 37.9844, 38.8750, 37.3750, 37.4219, 2056000 06/21/02, 37.1250, 37.1563, 35.8125, 36.0938, 2922900 06/24/02, 35.7656, 36.7969, 35.4063, 36.2500, 3448600 06/25/02, 36.5313, 36.7500, 34.7969, 35.1563, 2421700 06/26/02, 34.9531, 35.8125, 34.2031, 35.7969, 3933700 06/27/02, 36.5000, 36.5000, 35.0156, 36.0938, 2597500 06/28/02, 35.8906, 37.3750, 35.7188, 36.7031, 2465300 07/01/02, 36.5781, 37.2656, 35.0469, 35.3281, 1833200 07/02/02, 35.3125, 35.6719, 34.0000, 34.2031, 2438200 07/03/02, 34.1563, 35.4375, 33.7969, 35.0625, 1688500 07/05/02, 35.3438, 36.9844, 35.2500, 36.9531, 873100 07/08/02, 36.5625, 36.9219, 33.7656, 34.3906, 2281800 07/09/02, 34.7344, 35.4844, 33.6563, 33.7344, 1884200 07/10/02, 33.7188, 33.9688, 32.0938, 32.2500, 3233200 07/11/02, 32.3438, 33.9375, 31.8438, 33.8438, 2483600 07/12/02, 34.0469, 34.4531, 32.7813, 33.3125, 2025900 07/15/02, 33.3125, 33.8438, 32.2188, 33.6094, 3035900 07/16/02, 33.7188, 34.9844, 33.5000, 34.7031, 2946700 07/17/02, 35.1563, 35.6875, 34.2500, 35.5781, 2688700 07/18/02, 35.4375, 35.5000, 32.5469, 32.7344, 3058600 07/19/02, 32.9844, 33.0000, 31.7656, 32.2969, 2487500 07/22/02, 32.4375, 32.5469, 30.5938, 31.4063, 2663100 07/23/02, 31.2031, 31.7969, 30.0625, 30.5313, 2864200 07/24/02, 30.5000, 32.4219, 30.2031, 32.4219, 3102400 07/25/02, 32.0625, 32.8438, 30.8594, 31.5938, 2945500 07/26/02, 31.4531, 32.4844, 31.2031, 32.1719, 2396100 07/29/02, 32.8594, 34.1875, 32.7031, 33.9688, 1991400 07/30/02, 33.5469, 35.2969, 33.2500, 34.2188, 2031700 07/31/02, 34.7656, 34.7969, 32.7031, 34.4063, 2286400 08/01/02, 34.4375, 34.4375, 33.0156, 33.3125, 1887700 08/02/02, 33.0469, 33.2500, 31.9844, 32.3750, 1674000 08/05/02, 32.4688, 33.1250, 31.4063, 31.5000, 1250200 08/06/02, 31.9063, 34.7031, 31.5938, 33.6875, 2365700 08/07/02, 34.1563, 34.5000, 32.7656, 34.0469, 2028700 08/08/02, 34.1250, 35.3125, 33.4063, 35.2500, 1583300 08/09/02, 35.3906, 35.7188, 33.9063, 34.4063, 1835900 08/12/02, 34.0938, 34.5000, 33.6094, 34.3438, 977000 08/13/02, 34.4844, 35.0938, 33.1406, 33.1875, 1784400 08/14/02, 33.2656, 36.1563, 32.8438, 36.1406, 1914600 08/15/02, 35.7969, 37.5313, 35.1563, 36.9844, 2369800 08/16/02, 36.9063, 38.0000, 36.2969, 37.7969, 1271100 08/19/02, 37.8750, 38.5625, 37.1250, 38.5469, 1055200 08/20/02, 38.1250, 38.2969, 36.7188, 36.9531, 1889100 08/21/02, 37.0000, 37.7500, 36.3750, 37.4375, 1442700 08/22/02, 37.4688, 39.9063, 36.6875, 39.2500, 1810600 08/23/02, 39.2344, 39.2500, 37.2813, 37.8281, 1517000 08/26/02, 37.8906, 38.8438, 37.2813, 38.6563, 1031900 08/27/02, 38.8281, 38.8750, 37.0469, 37.2813, 1408400 08/28/02, 36.9375, 37.1875, 35.7656, 36.0156, 1402300 08/29/02, 35.7500, 37.0938, 35.2500, 36.8438, 2234600 08/30/02, 36.5469, 37.7031, 36.2344, 36.8125, 1006600 09/03/02, 36.2969, 36.3281, 34.4219, 34.5313, 1668900 09/04/02, 34.6406, 35.6875, 34.2969, 35.4531, 1567400 09/05/02, 34.6563, 34.6719, 32.5625, 33.0469, 3881700 09/06/02, 33.5156, 35.0469, 33.5000, 34.6875, 1881700 09/09/02, 34.6563, 35.1563, 33.2969, 34.7188, 1208000 09/10/02, 35.2031, 35.2656, 33.8750, 34.9688, 1463400 09/11/02, 35.0000, 37.0000, 34.6875, 34.8125, 1392800 09/12/02, 34.5000, 34.5156, 33.4844, 33.5156, 1052200 09/13/02, 33.6250, 34.2813, 33.1563, 33.6875, 1539400 09/16/02, 33.4375, 33.7188, 33.0469, 33.2969, 1207600 09/17/02, 33.6563, 34.4688, 32.7656, 32.9063, 1308400 09/18/02, 32.6563, 34.1563, 32.1563, 33.5625, 1828600 09/19/02, 32.2031, 32.9688, 31.2500, 31.4063, 2683900 09/20/02, 32.0781, 32.2969, 31.0313, 31.3438, 3486600 09/23/02, 31.2031, 31.3281, 30.2500, 30.5938, 1947200 09/24/02, 30.5938, 31.3750, 29.2969, 29.6094, 3100300 09/25/02, 29.2031, 29.2500, 26.5000, 28.0938, 6249600 09/26/02, 28.2969, 29.4531, 27.5469, 28.7813, 3412100 09/27/02, 28.4531, 29.6563, 28.2656, 28.5469, 2217800 09/30/02, 27.9375, 28.9219, 26.9375, 28.0781, 2386000 10/01/02, 28.2500, 29.2500, 27.5938, 29.0625, 2143700