"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 46.2500, 48.0000, 45.8750, 46.1250, 1103400 01/04/00, 45.0000, 45.2500, 44.0000, 44.7500, 1619200 01/05/00, 44.6250, 48.6250, 44.5000, 48.5625, 1250500 01/06/00, 48.0000, 54.7500, 47.6250, 51.7500, 3319200 01/07/00, 52.2500, 56.1250, 52.0625, 56.0625, 2670600 01/10/00, 55.9375, 56.2500, 53.3125, 54.0625, 1603400 01/11/00, 53.7500, 55.2500, 53.7500, 54.3125, 737800 01/12/00, 54.5625, 55.3750, 53.0000, 53.3750, 806100 01/13/00, 53.7500, 54.0000, 51.5625, 52.3750, 1191500 01/14/00, 52.1250, 52.5625, 49.9375, 50.0000, 2025300 01/18/00, 50.0000, 50.8750, 47.2500, 47.2500, 3037600 01/19/00, 47.2500, 48.1250, 46.2500, 48.0000, 3374900 01/20/00, 49.2500, 49.2500, 47.3750, 49.0000, 3010300 01/21/00, 50.0000, 50.5000, 48.5000, 50.3750, 3175100 01/24/00, 51.9375, 52.5000, 48.3125, 49.3125, 3402000 01/25/00, 49.0000, 49.2500, 46.2500, 46.8750, 1491500 01/26/00, 47.3750, 47.9375, 46.0000, 46.5000, 1991500 01/27/00, 48.7500, 48.7500, 44.5000, 46.3125, 4354800 01/28/00, 49.0000, 51.2500, 48.5000, 51.2500, 4723800 01/31/00, 51.2500, 53.4375, 50.2500, 52.8125, 2726400 02/01/00, 53.5000, 57.0000, 53.3125, 56.8750, 4173700 02/02/00, 55.7500, 58.1250, 55.6250, 57.5000, 2861000 02/03/00, 57.5000, 58.0000, 56.3750, 57.0625, 2014300 02/04/00, 58.0000, 62.5000, 57.9375, 62.3750, 3184700 02/07/00, 61.6250, 66.8750, 61.1875, 66.8750, 3373800 02/08/00, 66.0000, 68.5000, 64.0625, 65.4375, 2988900 02/09/00, 64.7500, 65.9375, 64.1250, 64.6250, 1735300 02/10/00, 64.8750, 65.1875, 61.6250, 63.5000, 1339500 02/11/00, 63.0000, 63.5000, 60.6250, 62.7500, 1371200 02/14/00, 62.5625, 64.8750, 62.0000, 63.9375, 1674100 02/15/00, 63.2500, 66.3750, 63.1875, 66.0625, 1227900 02/16/00, 65.8750, 68.9375, 65.8750, 68.5000, 1504200 02/17/00, 68.5000, 70.7500, 68.5000, 70.5625, 2037500 02/18/00, 69.0000, 69.1875, 64.5000, 66.0625, 1823100 02/22/00, 65.5000, 66.5000, 65.1250, 66.2500, 1224700 02/23/00, 67.1250, 67.7500, 66.3750, 66.3750, 1444700 02/24/00, 66.3750, 66.7500, 63.5000, 64.5000, 1469100 02/25/00, 65.1250, 66.7500, 65.0625, 66.2500, 1526200 02/28/00, 66.0000, 70.0625, 65.0000, 67.5625, 1093700 02/29/00, 67.6250, 67.8750, 66.8750, 67.3750, 898300 03/01/00, 67.3750, 69.0000, 65.7500, 68.5000, 846000 03/02/00, 70.2500, 74.2500, 69.7500, 73.3750, 1767700 03/03/00, 73.2500, 75.3750, 71.6250, 72.5000, 1451400 03/06/00, 74.0000, 74.7500, 71.7500, 71.8750, 1308100 03/07/00, 72.0000, 73.7500, 71.8750, 73.4375, 1100600 03/08/00, 73.4375, 73.5000, 71.8750, 73.0000, 865400 03/09/00, 72.7500, 72.8125, 70.7500, 72.3750, 826400 03/10/00, 72.8125, 73.0000, 70.5000, 70.9375, 741700 03/13/00, 69.2500, 69.9375, 68.5000, 68.5625, 893600 03/14/00, 68.1875, 68.4375, 63.9375, 65.0000, 2151800 03/15/00, 65.1875, 70.6250, 65.1875, 68.7500, 2619500 03/16/00, 70.0000, 72.5000, 69.6250, 71.6875, 2045900 03/17/00, 71.0000, 71.0000, 69.0000, 69.6875, 1846500 03/20/00, 69.3750, 69.5000, 68.0625, 69.0000, 437600 03/21/00, 68.1875, 68.1875, 65.7500, 67.5000, 2237700 03/22/00, 66.8750, 68.9375, 66.1250, 68.0000, 943100 03/23/00, 68.1250, 70.4375, 66.2500, 69.4375, 1023500 03/24/00, 69.5000, 70.1250, 66.5000, 66.9375, 1331200 03/27/00, 66.9375, 66.9375, 63.7500, 64.0625, 2127000 03/28/00, 64.0000, 65.4375, 62.0000, 62.5000, 1889500 03/29/00, 62.5000, 63.4375, 60.7500, 62.6875, 1074100 03/30/00, 62.0000, 62.1875, 55.5000, 55.8750, 2309500 03/31/00, 56.5000, 60.7500, 56.5000, 58.8750, 3557900 04/03/00, 58.9375, 61.0000, 58.7500, 60.4375, 1418800 04/04/00, 61.0000, 63.0000, 59.7500, 59.8750, 3245100 04/05/00, 60.1250, 62.3125, 59.5625, 59.8125, 1419300 04/06/00, 60.5000, 62.0000, 60.5000, 61.0625, 750800 04/07/00, 59.7500, 62.5625, 59.5625, 61.8125, 899100 04/10/00, 61.7500, 64.8750, 61.7500, 64.8125, 951700 04/11/00, 63.8125, 64.8750, 62.3125, 63.6250, 1314100 04/12/00, 63.2500, 65.6250, 61.8750, 65.0000, 1227800 04/13/00, 64.2500, 64.2500, 54.7500, 57.0000, 6358600 04/14/00, 56.4375, 56.4375, 51.7500, 54.5000, 2570800 04/17/00, 52.7500, 52.7500, 47.0625, 50.2500, 4422100 04/18/00, 51.1250, 54.6875, 51.1250, 54.6250, 3317900 04/19/00, 53.7500, 57.0000, 53.6250, 56.0000, 2349300 04/20/00, 56.1250, 56.5000, 54.6250, 55.1250, 1362800 04/24/00, 55.3750, 57.1250, 55.0000, 57.1250, 1182800 04/25/00, 58.0000, 60.3125, 57.7500, 59.6250, 2110700 04/26/00, 59.6250, 59.6250, 55.5000, 56.3125, 1378900 04/27/00, 56.3125, 56.9375, 55.1875, 56.3125, 941700 04/28/00, 55.3750, 58.1875, 55.3750, 57.3750, 1307400 05/01/00, 57.7500, 58.5000, 56.5000, 56.6250, 654900 05/02/00, 56.6875, 59.7500, 56.5000, 58.3750, 1135300 05/03/00, 57.7500, 58.6250, 57.5625, 57.6250, 955800 05/04/00, 57.8750, 58.7500, 56.7500, 57.8125, 678700 05/05/00, 57.5625, 60.2500, 57.1250, 60.0000, 605800 05/08/00, 60.0000, 60.0000, 58.8750, 59.7500, 689800 05/09/00, 59.8125, 60.0625, 58.3750, 59.1875, 947600 05/10/00, 59.1875, 59.1875, 57.2500, 58.1250, 676600 05/12/00, 59.9375, 59.9375, 58.0000, 58.3125, 922500 05/15/00, 58.5625, 59.5000, 57.5625, 58.7500, 793100 05/16/00, 59.3125, 59.7500, 57.0000, 59.0000, 1009000 05/17/00, 57.7500, 59.8750, 57.5000, 59.6250, 897100 05/18/00, 59.8750, 60.9375, 56.3750, 57.7500, 2030900 05/19/00, 55.5000, 55.5000, 50.0000, 51.0000, 4210500 05/22/00, 51.5000, 52.1875, 48.9375, 49.1875, 1676700 05/23/00, 49.5000, 50.7500, 49.5000, 50.0000, 1814500 05/24/00, 50.2500, 51.1875, 48.7500, 49.0000, 2130400 05/25/00, 49.5000, 49.5000, 47.5625, 47.7500, 1490700 05/26/00, 48.3750, 48.7500, 47.1875, 47.6250, 822400 05/30/00, 47.8750, 51.2500, 47.8125, 50.0000, 1371900 05/31/00, 48.8750, 50.6250, 47.8125, 50.6250, 1330100 06/01/00, 50.0625, 50.1250, 48.1250, 48.2500, 1504700 06/02/00, 49.5000, 49.5625, 45.7500, 48.1250, 2376300 06/05/00, 48.1250, 52.7500, 47.0625, 50.1875, 1822000 06/06/00, 50.0000, 50.1875, 48.5000, 49.3750, 1608600 06/07/00, 48.0000, 48.3750, 46.0000, 46.0000, 2561200 06/08/00, 46.0000, 47.2500, 45.0625, 46.3750, 2977400 06/09/00, 46.6250, 47.5000, 46.2500, 47.3750, 1676700 06/12/00, 47.3750, 47.7500, 45.6875, 47.7500, 1739600 06/13/00, 47.7500, 49.5000, 47.7500, 49.0625, 3095400 06/14/00, 49.9375, 50.3125, 49.0000, 49.8750, 2823000 06/15/00, 49.8750, 54.0000, 49.8125, 53.4375, 2908600 06/16/00, 52.0000, 52.6250, 51.0625, 52.5625, 2203300 06/19/00, 52.5625, 52.5625, 50.5625, 50.6250, 1343500 06/20/00, 51.7500, 51.8750, 51.0000, 51.3125, 1681200 06/21/00, 51.8750, 52.5000, 50.5000, 51.6875, 1872700 06/22/00, 52.0000, 52.0000, 48.9375, 50.0000, 2537100 06/23/00, 50.0000, 50.0000, 48.1250, 48.5625, 1519400 06/26/00, 45.6250, 47.7500, 44.4375, 45.0000, 4656200 06/27/00, 45.5000, 46.1250, 44.5000, 44.6250, 1926300 06/28/00, 45.0000, 46.6250, 45.0000, 46.1250, 2909500 06/29/00, 49.0000, 49.0000, 46.4375, 46.8750, 1333300 06/30/00, 47.0000, 49.6250, 46.5625, 49.5000, 1160800 07/03/00, 48.6250, 48.6250, 46.6250, 47.2500, 537100 07/05/00, 47.4375, 50.0000, 47.2500, 49.6250, 1398800 07/06/00, 49.6875, 49.6875, 48.0000, 48.0625, 1369100 07/07/00, 49.0000, 50.2500, 48.8125, 49.9375, 1544900 07/10/00, 50.0000, 51.3750, 49.8125, 50.5625, 1143700 07/11/00, 49.6250, 50.1250, 47.0000, 48.5000, 2839700 07/12/00, 46.7500, 46.8750, 45.6250, 46.4375, 5042600 07/13/00, 46.4375, 53.9375, 45.5625, 50.0000, 6540600 07/14/00, 50.5000, 53.1875, 50.3750, 52.9375, 3461200 07/17/00, 53.0000, 53.1250, 51.0625, 52.0625, 1286600 07/18/00, 51.5000, 52.6250, 48.0000, 52.5000, 2418400 07/19/00, 53.8750, 55.5000, 53.5000, 54.5000, 3350500 07/20/00, 55.0000, 56.2500, 54.5000, 56.0625, 1727600 07/21/00, 55.9375, 56.1250, 55.2500, 55.7500, 1134200 07/24/00, 55.6250, 55.6250, 54.9375, 55.1875, 734200 07/25/00, 55.1250, 56.6250, 55.1250, 55.3125, 1004600 07/26/00, 55.6250, 56.6250, 55.0000, 56.1875, 1400800 07/27/00, 56.6250, 58.2500, 56.1250, 58.0000, 1373100 07/28/00, 57.8750, 58.8125, 55.0000, 58.3125, 1613600 07/31/00, 57.7500, 57.8125, 55.9375, 56.3750, 1130500 08/01/00, 56.5000, 58.1875, 56.3750, 57.9375, 1676300 08/02/00, 58.2500, 60.4375, 58.1875, 59.5625, 2976200 08/03/00, 58.6250, 59.1250, 57.1250, 57.5625, 2123700 08/04/00, 58.2500, 58.3750, 56.8125, 57.0625, 801800 08/07/00, 57.1250, 57.5000, 56.3750, 56.7500, 1311400 08/08/00, 56.7500, 61.9375, 56.2500, 61.0000, 3280700 08/09/00, 61.5000, 61.8750, 59.0000, 59.7500, 2811600 08/10/00, 59.7500, 59.9375, 59.0625, 59.4375, 636800 08/11/00, 59.5625, 59.8750, 59.0000, 59.5000, 668400 08/14/00, 58.9375, 59.5000, 58.2500, 59.3125, 586800 08/15/00, 58.7500, 59.8750, 58.0000, 58.7500, 1417900 08/16/00, 58.6250, 59.8750, 56.6250, 58.0000, 2091300 08/17/00, 58.8750, 59.5000, 57.1250, 59.0625, 1449400 08/18/00, 59.1250, 59.3125, 58.0000, 58.4375, 1073600 08/21/00, 58.7500, 59.8750, 58.3750, 59.5625, 1572700 08/22/00, 60.0000, 60.7500, 58.9375, 59.5000, 2063900 08/23/00, 59.8750, 61.0000, 59.6875, 60.5000, 1430200 08/24/00, 60.5000, 61.3750, 60.2500, 61.3750, 1012800 08/25/00, 61.3750, 62.2500, 61.3750, 61.9375, 1111400 08/28/00, 62.2500, 64.0000, 62.1250, 63.3750, 1419000 08/29/00, 65.0000, 66.1250, 64.1250, 65.2500, 1989500 08/30/00, 65.1875, 65.7500, 64.1250, 65.2500, 1497200 08/31/00, 65.2500, 67.5625, 65.0000, 67.3125, 1591800 09/01/00, 67.3125, 67.3125, 64.1250, 64.7500, 2172900 09/05/00, 64.7500, 64.7500, 63.2500, 64.1250, 916000 09/06/00, 64.2500, 64.5625, 63.3125, 63.5625, 928100 09/07/00, 63.6250, 65.1250, 63.5625, 64.6875, 953300 09/08/00, 64.9375, 66.6250, 64.8750, 65.6875, 2591800 09/11/00, 65.7500, 66.2500, 65.2500, 66.0000, 873200 09/12/00, 66.0000, 66.0000, 65.3125, 65.7500, 679900 09/13/00, 66.0000, 68.0625, 65.9375, 67.5625, 934200 09/14/00, 67.6250, 67.6250, 66.0625, 67.0000, 1421100 09/15/00, 67.0000, 67.3125, 66.5000, 66.8125, 863600 09/18/00, 65.7500, 66.9375, 64.8750, 66.2500, 1287600 09/19/00, 66.0000, 66.0000, 62.3750, 63.5000, 2536400 09/20/00, 63.7500, 63.7500, 61.6250, 63.2500, 988200 09/21/00, 63.7500, 66.2500, 63.5625, 66.1875, 1012500 09/22/00, 66.9375, 68.5000, 66.8125, 67.7500, 1770700 09/25/00, 68.6250, 68.6250, 65.5000, 65.8125, 1245400 09/26/00, 65.8750, 65.8750, 63.4375, 65.3750, 1147700 09/27/00, 65.3750, 67.3750, 65.1875, 66.5000, 1127400 09/28/00, 66.6250, 70.5000, 65.1875, 69.8125, 1647200 09/29/00, 69.0000, 71.8125, 68.3750, 70.6875, 1791400 10/02/00, 70.8750, 70.8750, 67.0000, 68.3750, 977400 10/03/00, 68.4375, 69.8750, 68.0000, 68.9375, 2425700 10/04/00, 57.5000, 58.6250, 55.0000, 57.7500, 12881900 10/05/00, 57.2500, 58.9375, 56.0000, 56.0625, 4200100 10/06/00, 56.3750, 57.4375, 55.0000, 56.2500, 1621900 10/09/00, 56.7500, 56.7500, 55.1250, 56.1250, 1078000 10/10/00, 56.1875, 56.3125, 54.8125, 55.6250, 1305000 10/11/00, 55.6250, 57.5000, 55.5000, 57.1250, 1777400 10/12/00, 57.3750, 57.3750, 55.5000, 56.0625, 1563100 10/13/00, 53.0625, 54.6250, 52.3750, 52.7500, 4753700 10/16/00, 52.8125, 53.9375, 51.5000, 51.6875, 2084500 10/17/00, 51.9375, 52.8125, 51.0625, 51.9375, 1905000 10/18/00, 51.6875, 55.8125, 50.9375, 54.8125, 2839200 10/19/00, 55.7500, 56.0000, 53.8750, 55.6250, 1904700 10/20/00, 55.6875, 57.2500, 55.4375, 57.0000, 1131200 10/23/00, 57.0625, 57.0625, 54.6875, 55.0000, 2023800 10/24/00, 54.3750, 54.8750, 52.8750, 54.4375, 2373700 10/25/00, 54.6875, 56.1250, 53.7500, 55.7500, 1806600 10/26/00, 55.5000, 56.1250, 54.2500, 55.9375, 1184200 10/27/00, 55.0000, 55.6250, 54.1250, 55.0000, 1439100 10/30/00, 53.8750, 54.2500, 53.0000, 53.6250, 2041700 10/31/00, 53.5625, 54.0000, 52.8750, 52.9375, 1692800 11/01/00, 53.0000, 53.5000, 52.2500, 53.0000, 1728300 11/02/00, 53.0000, 54.1875, 52.6875, 53.6250, 2360500 11/03/00, 53.8750, 55.1250, 53.6250, 54.7500, 2305400 11/06/00, 54.8125, 57.0625, 54.8125, 56.5000, 1972700 11/07/00, 56.5000, 56.5000, 53.8750, 55.0000, 1617800 11/08/00, 55.5000, 57.0000, 55.5000, 56.0625, 1725400 11/09/00, 56.0625, 56.3750, 54.7500, 55.7500, 1172900 11/10/00, 55.7500, 56.2500, 54.0625, 54.1250, 1575600 11/13/00, 54.0000, 54.9375, 53.0000, 54.5000, 1199600 11/14/00, 54.0000, 54.4375, 51.6250, 51.6875, 3097000 11/15/00, 51.7500, 53.1250, 50.6250, 52.6875, 2231800 11/16/00, 51.7500, 52.1875, 50.5625, 50.6875, 1674300 11/17/00, 49.1875, 50.2500, 47.6250, 49.6250, 3223400 11/20/00, 50.4375, 50.4375, 48.6250, 49.0000, 1851600 11/21/00, 49.5000, 52.1250, 49.5000, 52.1250, 2573400 11/22/00, 51.1250, 51.7500, 50.9375, 51.1250, 878300 11/24/00, 51.1875, 51.3750, 50.6875, 50.6875, 471600 11/27/00, 50.9375, 51.6875, 50.8125, 51.2500, 926700 11/28/00, 50.9375, 54.7500, 50.8125, 54.0625, 2346000 11/29/00, 54.3750, 54.3750, 53.6250, 54.1875, 2087600 11/30/00, 54.0000, 54.5000, 53.6250, 53.9375, 1631700 12/01/00, 53.9375, 54.1250, 53.3125, 54.0000, 2554700 12/04/00, 53.7500, 54.6250, 53.6250, 54.3125, 2545200 12/05/00, 54.3750, 54.9375, 54.3750, 54.6875, 1470700 12/06/00, 54.8125, 54.8125, 53.8750, 53.8750, 2307400 12/07/00, 53.9375, 54.3125, 52.9375, 53.1875, 1143600 12/08/00, 54.2500, 55.3125, 54.0625, 54.2500, 1642600 12/11/00, 54.1250, 55.6250, 54.0625, 54.8750, 1795800 12/12/00, 54.3125, 54.5000, 53.5000, 54.0000, 1580700 12/13/00, 53.0000, 53.4375, 52.0000, 52.7500, 1961700 12/14/00, 52.7500, 53.5000, 51.8750, 52.0000, 1446100 12/15/00, 51.0000, 51.7500, 50.2500, 50.8125, 3539000 12/18/00, 51.6250, 52.1875, 51.0625, 51.2500, 1780700 12/19/00, 51.3125, 51.5000, 48.3750, 48.5625, 4834700 12/20/00, 48.8125, 49.8750, 48.0000, 49.1875, 2154600 12/21/00, 48.0000, 50.6875, 47.8125, 50.1250, 2055500 12/22/00, 50.8125, 51.6250, 50.0625, 50.8750, 1194400 12/26/00, 49.8750, 51.1250, 49.7500, 51.0625, 671500 12/27/00, 50.1250, 52.6250, 50.1250, 52.1875, 1234400 12/28/00, 52.2500, 54.6250, 52.0625, 54.2500, 1850500 12/29/00, 54.2500, 54.4375, 53.1250, 53.9375, 884200 01/02/01, 53.9375, 53.9375, 52.2500, 53.0000, 1431700 01/03/01, 53.0000, 55.1250, 53.0000, 53.4375, 3687400 01/04/01, 53.4375, 53.5000, 50.1250, 51.3125, 2702500 01/05/01, 47.2500, 47.8750, 44.2500, 47.6875, 12304000 01/08/01, 46.5000, 48.4375, 46.0000, 48.2500, 3179200 01/09/01, 48.1250, 48.5625, 47.3125, 48.5000, 2761300 01/10/01, 47.7500, 48.3750, 47.2500, 48.0000, 2402000 01/11/01, 48.0000, 48.4375, 47.8750, 48.1250, 2562900 01/12/01, 47.1250, 47.8125, 47.0000, 47.1250, 3574700 01/16/01, 47.1875, 47.3750, 46.3750, 46.7500, 2190600 01/17/01, 47.0000, 47.1250, 45.7500, 46.4375, 2282300 01/18/01, 46.0000, 46.3750, 45.0000, 45.7500, 3773200 01/19/01, 46.0000, 46.1250, 44.8125, 45.0000, 2154600 01/22/01, 45.2500, 47.5000, 45.2500, 46.3125, 1659700 01/23/01, 46.4375, 46.5000, 44.4375, 44.8750, 2675000 01/24/01, 45.0000, 46.4375, 44.5000, 46.3750, 2511000 01/25/01, 46.3750, 48.2500, 46.0000, 48.0000, 4405500 01/26/01, 47.5000, 48.8750, 47.0000, 48.2500, 1311400 01/29/01, 48.5000, 48.5000, 46.5000, 47.1250, 2852900 01/30/01, 48.2500, 50.0000, 47.6875, 49.6875, 2350700 01/31/01, 48.5000, 51.0000, 48.3750, 49.5000, 4622700 02/01/01, 48.7500, 49.6875, 48.7500, 49.3750, 1660800 02/02/01, 49.3750, 49.5000, 48.7500, 49.0625, 1722900 02/05/01, 49.0625, 50.1250, 48.8750, 50.1250, 1925100 02/06/01, 49.1250, 49.1250, 48.1875, 49.1250, 2609500 02/07/01, 49.0625, 50.2500, 48.8125, 49.9375, 1454400 02/08/01, 49.9375, 50.2500, 49.8125, 50.0000, 1083100 02/09/01, 50.0625, 51.7500, 49.9375, 51.1875, 1431000 02/12/01, 50.0625, 51.5000, 50.0000, 51.3125, 1135700 02/13/01, 51.3125, 52.7500, 50.9375, 52.5000, 2346300 02/14/01, 52.5000, 52.9375, 51.2500, 52.5625, 1966000 02/15/01, 52.0000, 53.0000, 52.0000, 52.8125, 1108300 02/16/01, 52.3750, 52.5000, 51.4375, 52.0000, 1010700 02/20/01, 52.0625, 52.0625, 50.5625, 51.4375, 1156600 02/21/01, 51.4375, 53.5625, 51.1250, 52.6250, 1288000 02/22/01, 51.6250, 52.6875, 50.7500, 51.1250, 1235500 02/23/01, 51.0625, 51.1250, 49.1875, 50.1250, 884000 02/26/01, 51.0000, 51.5000, 50.3750, 51.1250, 1083600 02/27/01, 51.1250, 51.5625, 49.6250, 50.5625, 793600 02/28/01, 50.6250, 51.1250, 49.7500, 51.0000, 1002000 03/01/01, 50.7500, 51.0625, 48.7500, 49.5625, 2417200 03/02/01, 49.2500, 51.4375, 49.2500, 51.0000, 1760200 03/05/01, 51.0000, 52.2500, 51.0000, 52.1875, 1277600 03/06/01, 52.5000, 52.5625, 51.8750, 52.1875, 1229300 03/07/01, 52.1875, 52.2500, 51.0000, 51.2500, 1022400 03/08/01, 52.0000, 52.0000, 51.1250, 51.6250, 1728700 03/09/01, 52.0000, 52.0000, 50.0000, 50.6875, 1416300 03/12/01, 50.6875, 50.6875, 49.2500, 49.5625, 1346200 03/13/01, 49.5000, 49.6250, 48.7500, 49.5625, 1315100 03/14/01, 48.7500, 50.0000, 48.5000, 49.2500, 1875700 03/15/01, 49.9375, 50.0625, 49.6250, 49.8125, 1149900 03/16/01, 49.5000, 49.5000, 48.3750, 48.4375, 1653300 03/19/01, 46.6250, 46.7500, 44.9375, 46.2500, 3200300 03/20/01, 46.8750, 47.8750, 46.6875, 47.1250, 1393400 03/21/01, 46.3750, 46.3750, 45.4375, 45.6875, 2046000 03/22/01, 45.5000, 45.6875, 43.7500, 45.6875, 3745900 03/23/01, 45.6875, 45.6875, 43.7500, 44.2500, 2885300 03/26/01, 44.8125, 45.0000, 44.5625, 44.8125, 1467100 03/27/01, 44.8125, 45.6250, 44.5000, 45.6250, 2002900 03/28/01, 45.2500, 46.6250, 45.0000, 45.9375, 1110000 03/29/01, 46.0000, 47.3750, 46.0000, 46.2500, 1733200 03/30/01, 46.5000, 46.6250, 44.2500, 45.0000, 1915100 04/02/01, 45.5000, 45.6250, 42.5000, 43.2500, 2199700 04/03/01, 42.8125, 43.1875, 41.9375, 41.9375, 1549500 04/04/01, 42.0000, 42.0000, 39.9375, 40.8750, 2772600 04/05/01, 40.8750, 42.3125, 40.8750, 41.5000, 2252200 04/06/01, 41.5625, 41.8750, 40.8750, 41.1250, 1571900 04/09/01, 40.1250, 41.1250, 40.0000, 40.6875, 2089400 04/10/01, 40.0000, 41.3750, 37.5000, 41.1250, 7390200 04/11/01, 41.1250, 41.1250, 38.9375, 39.8750, 3744300 04/12/01, 39.8750, 41.8750, 39.8750, 41.6250, 2008200 04/16/01, 41.6250, 42.1250, 41.3750, 42.1250, 1071600 04/17/01, 41.8750, 43.5625, 41.8750, 43.5625, 1773100 04/18/01, 44.0469, 44.7500, 43.2969, 44.0156, 2034300 04/19/01, 43.9844, 46.0000, 43.9063, 45.5938, 2644900 04/20/01, 45.5938, 45.8281, 44.5000, 44.9844, 2590200 04/23/01, 44.9844, 45.1563, 42.5000, 42.8906, 3092800 04/24/01, 38.0000, 39.4063, 37.2969, 38.5000, 11275200 04/25/01, 38.5000, 39.8906, 38.3750, 39.2500, 2850600 04/30/01, 40.6563, 41.1250, 40.6406, 41.0000, 2285900 05/01/01, 40.5000, 41.2031, 39.7500, 40.1563, 5403600 05/02/01, 40.1563, 40.4844, 39.7969, 40.3750, 4395600 05/03/01, 38.2500, 38.7500, 37.5000, 37.7969, 7024300 05/04/01, 37.2031, 37.5469, 33.0000, 33.0000, 7730700 05/07/01, 35.7500, 37.0469, 35.7500, 36.2500, 9114800 05/08/01, 36.7969, 36.9063, 35.9531, 36.0469, 4201300 05/09/01, 35.9531, 38.0625, 35.5469, 37.2969, 6438700 05/10/01, 37.7969, 37.9844, 36.6406, 37.2500, 5469300 05/11/01, 37.2969, 37.2969, 35.9531, 36.2969, 1976900 05/14/01, 35.7969, 36.8750, 35.7969, 36.7500, 1262200 05/15/01, 36.7031, 36.7031, 36.0000, 36.1875, 2516900 05/16/01, 36.0938, 37.4219, 36.0625, 36.7500, 2794900 05/17/01, 37.7500, 37.7500, 36.7969, 37.2656, 2332600 05/18/01, 38.0000, 38.0000, 36.7969, 37.1250, 2229300 05/21/01, 37.5938, 37.7031, 36.4531, 37.0156, 2767300 05/22/01, 37.5469, 37.5469, 36.5781, 37.0625, 2515000 05/23/01, 36.0156, 36.4219, 35.9063, 36.0938, 2992800 05/24/01, 36.7500, 36.7500, 36.0156, 36.2031, 2252700 05/25/01, 36.4063, 36.9688, 36.3438, 36.7813, 1162500 05/29/01, 36.2500, 37.1250, 36.2031, 36.7344, 1076600 05/30/01, 36.6094, 38.2969, 36.6094, 37.6563, 2166900 05/31/01, 37.5938, 37.8438, 37.1250, 37.5469, 1047300 06/01/01, 38.0000, 38.4375, 37.5938, 38.0938, 1113200 06/04/01, 38.1094, 38.3750, 37.9063, 38.1563, 1249800 06/05/01, 38.2500, 38.3750, 37.5938, 38.0000, 2276200 06/06/01, 38.0000, 38.2344, 37.0000, 37.0000, 3232000 06/07/01, 37.0000, 37.2969, 36.8750, 37.0000, 1807000 06/08/01, 36.8438, 37.1875, 36.5938, 36.7500, 2100600 06/11/01, 36.7500, 36.7500, 36.4063, 36.5000, 1177800 06/12/01, 36.2500, 36.2500, 34.9844, 35.2031, 2050800 06/13/01, 35.4531, 35.7969, 34.7031, 34.9219, 2516600 06/14/01, 35.0000, 35.1875, 34.5781, 34.6563, 1242400 06/15/01, 34.0938, 35.0469, 34.0938, 34.6875, 1847300 06/18/01, 34.6875, 35.4844, 34.6094, 35.2031, 1389600 06/19/01, 35.2031, 35.4844, 34.3125, 35.1250, 1609000 06/20/01, 34.7500, 35.0938, 34.7500, 35.0000, 2447700 06/21/01, 35.0781, 36.5469, 34.9844, 35.7500, 3642000 06/22/01, 35.7813, 36.4531, 35.0000, 35.0313, 1211000 06/25/01, 35.1563, 36.7500, 35.1563, 36.4531, 2658000 06/26/01, 36.0313, 36.4375, 35.7031, 35.9531, 2080400 06/27/01, 35.7500, 36.2344, 35.7500, 35.8750, 1246200 06/28/01, 36.2500, 36.9063, 36.2500, 36.3594, 2100700 06/29/01, 36.5000, 36.8438, 35.7969, 36.0000, 1431200 07/02/01, 36.5938, 36.5938, 35.8438, 36.0469, 1617400 07/03/01, 36.0000, 36.0000, 35.5469, 35.9063, 1230300 07/05/01, 35.9063, 36.2031, 35.3750, 35.4375, 2650100 07/06/01, 35.4844, 36.2969, 35.2500, 36.2656, 1844400 07/09/01, 36.2656, 36.9844, 36.0938, 36.4063, 3191200 07/10/01, 36.5469, 36.5469, 30.7500, 31.3125, 17869600 07/11/01, 30.0000, 30.0938, 27.7031, 28.0469, 14868700 07/12/01, 28.2969, 28.6563, 26.6094, 27.9844, 9868000 07/13/01, 28.0000, 30.2969, 27.1563, 29.2969, 13517700 07/16/01, 29.5469, 30.1875, 28.9063, 29.0156, 4765100 07/17/01, 29.0000, 30.4844, 28.6875, 28.8906, 6305400 07/18/01, 30.4063, 31.1875, 30.2969, 30.7813, 9631600 07/19/01, 30.7813, 31.2969, 30.5938, 31.0625, 6494900 07/20/01, 31.0625, 31.4219, 30.7656, 31.0469, 3482600 07/23/01, 31.8438, 31.8438, 30.5156, 30.8438, 2869900 07/24/01, 30.7969, 31.0469, 30.1250, 30.5000, 1733200 07/25/01, 30.5156, 31.4375, 30.4063, 31.2500, 2046800 07/26/01, 31.5000, 32.2500, 31.5000, 32.1094, 3037300 07/27/01, 32.5469, 33.0625, 32.4063, 32.8438, 3248400 07/30/01, 33.3438, 33.4531, 32.5000, 32.5469, 1829100 07/31/01, 32.5000, 32.5000, 31.7969, 31.8750, 2324600 08/01/01, 31.8906, 32.1563, 31.5000, 31.8281, 2089800 08/02/01, 31.9844, 32.8438, 31.9063, 32.5000, 2188800 08/03/01, 32.1563, 32.2969, 31.7500, 32.2188, 2179500 08/06/01, 32.0469, 33.2031, 32.0156, 33.0469, 1831100 08/07/01, 32.6563, 32.9063, 32.2813, 32.5938, 990400 08/08/01, 32.4531, 32.4531, 31.5156, 31.6719, 1872000 08/09/01, 31.5625, 32.0000, 31.5469, 31.8906, 1728800 08/10/01, 31.7656, 33.0000, 31.5625, 32.1094, 2283200 08/13/01, 32.4688, 32.5469, 31.5156, 31.6563, 1535700 08/14/01, 30.7969, 31.7969, 30.2500, 30.8594, 4613600 08/15/01, 30.7969, 31.2656, 30.7969, 30.9844, 2057900 08/16/01, 31.0938, 31.6563, 30.9063, 31.6563, 3186200 08/17/01, 31.5000, 33.0000, 31.2813, 32.0000, 2447100 08/20/01, 32.0000, 32.0938, 31.1563, 31.5938, 1844800 08/21/01, 34.0000, 35.7031, 34.0000, 35.0000, 10548600 08/22/01, 35.9063, 37.7969, 35.8750, 37.0938, 8511300 08/23/01, 36.9531, 37.2656, 36.6563, 37.0625, 2907100 08/24/01, 37.0625, 37.8438, 37.0156, 37.8125, 2450500 08/27/01, 37.9063, 38.8438, 37.9063, 38.6563, 2456900 08/28/01, 38.4063, 38.4063, 37.5156, 37.5156, 2031700 08/29/01, 37.5156, 37.5156, 36.8438, 36.9063, 2384200 08/30/01, 36.5469, 36.7500, 36.1875, 36.3750, 3283300 08/31/01, 36.1250, 36.2344, 35.2500, 36.1250, 2030200 09/04/01, 34.7500, 35.5000, 33.7500, 34.8438, 6005300 09/05/01, 35.0469, 35.9063, 34.5000, 35.2969, 2955100 09/06/01, 35.0938, 35.0938, 33.9844, 34.2969, 3532700 09/07/01, 34.0000, 34.2031, 33.2969, 33.9531, 3126300 09/10/01, 33.9531, 34.8281, 33.6094, 34.1563, 1628400 09/17/01, 34.1563, 35.0469, 33.9531, 34.7500, 3541800 09/18/01, 34.6563, 34.9531, 34.0469, 34.3125, 2364800 09/19/01, 35.0000, 36.2031, 34.9531, 35.6875, 5158800 09/20/01, 35.4375, 36.2031, 35.2969, 35.9063, 4068600 09/21/01, 35.2500, 37.0000, 34.7031, 35.0938, 3823700 09/24/01, 36.0000, 36.7500, 35.7500, 36.0938, 3030700 09/25/01, 36.3438, 37.8438, 36.2031, 37.3438, 2491200 09/26/01, 37.3438, 37.7031, 36.7500, 37.2188, 2015000 09/27/01, 37.3438, 40.0000, 37.2813, 39.0156, 3055000 09/28/01, 39.0156, 40.0938, 38.4063, 38.5000, 3510700 10/01/01, 38.2031, 39.0938, 38.2031, 38.9063, 2851500 10/02/01, 39.2344, 40.0000, 39.0156, 39.7031, 2241500 10/03/01, 39.5156, 39.7031, 39.1250, 39.1563, 2579500 10/04/01, 39.0000, 39.0938, 38.5469, 38.8750, 1908900 10/05/01, 38.9063, 38.9063, 38.2188, 38.6250, 2203800 10/08/01, 38.5938, 39.7969, 38.3125, 39.2031, 1807500 10/09/01, 39.2031, 39.5625, 38.5469, 39.4531, 1807800 10/10/01, 39.4531, 40.2031, 39.0469, 40.0000, 2313500 10/11/01, 40.0000, 40.2500, 39.8125, 40.0000, 2359400 10/12/01, 40.0000, 40.2500, 39.4844, 40.2031, 1616100 10/15/01, 40.2031, 40.3125, 39.7031, 40.3125, 998600 10/16/01, 40.6563, 42.0938, 40.4531, 41.6875, 3094900 10/17/01, 41.6875, 41.6875, 39.0469, 39.4844, 2959800 10/18/01, 39.7969, 40.1875, 39.2656, 39.2656, 2228400 10/19/01, 39.9531, 42.5938, 39.8438, 42.4844, 3782100 10/22/01, 42.4531, 43.5469, 42.4063, 43.4063, 2745000 10/23/01, 44.0000, 44.1250, 41.6875, 41.7031, 2774300 10/24/01, 42.2969, 43.2031, 42.1094, 42.6563, 1643300 10/25/01, 42.0156, 43.1406, 41.9063, 42.7656, 2061800 10/26/01, 42.2656, 42.8438, 42.2656, 42.7969, 1863900 10/29/01, 42.7969, 42.8906, 42.0000, 42.3281, 1734400 10/30/01, 42.3281, 42.3750, 40.9063, 41.7969, 1717400 10/31/01, 41.2969, 41.8281, 41.2656, 41.5156, 2433800 11/01/01, 41.5469, 41.6406, 40.9063, 41.5156, 1965000 11/02/01, 41.4531, 42.7969, 41.2500, 42.0938, 1182500 11/05/01, 42.5000, 44.3438, 42.4531, 43.9531, 2945700 11/06/01, 44.0000, 44.1875, 43.2969, 43.6719, 2502600 11/07/01, 43.4219, 44.2031, 43.2500, 43.7656, 2094700 11/08/01, 43.7813, 43.9063, 43.2031, 43.2656, 2346400 11/09/01, 42.7969, 42.8750, 41.8906, 42.0625, 3305200 11/12/01, 42.5000, 44.0000, 42.3906, 43.4844, 3665400 11/13/01, 43.5000, 43.9375, 42.1563, 42.3594, 2511600 11/14/01, 42.7500, 43.2344, 42.3438, 42.6250, 1649700 11/15/01, 42.5938, 44.3125, 42.5938, 44.2344, 2630000 11/16/01, 44.7344, 45.2500, 43.8906, 44.9844, 2085500 11/19/01, 45.1875, 46.5000, 45.1875, 46.4063, 2705800 11/20/01, 46.4063, 47.5938, 46.2500, 46.8125, 2224400 11/21/01, 46.8281, 51.5000, 46.8281, 50.2969, 6646900 11/23/01, 49.7969, 50.9531, 49.7969, 50.4531, 1404100 11/26/01, 49.9531, 50.7031, 49.9531, 50.3125, 2583900 11/27/01, 50.5938, 50.9844, 49.0000, 49.5313, 2355900 11/28/01, 48.9063, 49.8906, 48.5469, 48.8281, 2456200 11/29/01, 48.8281, 48.9844, 48.2969, 48.5469, 1450900 11/30/01, 48.5469, 48.9063, 48.3438, 48.8125, 1231300 12/03/01, 48.5625, 49.1250, 47.9531, 48.7188, 1839400 12/04/01, 48.8125, 48.8125, 47.5156, 48.1875, 2060100 12/05/01, 48.9063, 49.2969, 48.5000, 48.7656, 1698100 12/06/01, 48.2500, 49.3750, 48.2500, 48.8125, 1347200 12/07/01, 48.2500, 49.2031, 47.6875, 48.8906, 1820600 12/10/01, 48.2500, 49.4531, 48.2500, 49.2344, 1731900 12/11/01, 49.0000, 49.2031, 47.5625, 48.1250, 1370500 12/12/01, 48.0000, 48.3125, 46.7188, 47.0000, 2342900 12/13/01, 46.0000, 47.9531, 46.0000, 47.0000, 2430900 12/14/01, 47.0000, 47.2500, 46.1406, 47.1563, 1344800 12/17/01, 47.2813, 47.6563, 46.8125, 46.9688, 1478500 12/18/01, 47.1563, 49.7656, 47.0938, 49.5469, 2940700 12/19/01, 48.7500, 49.5000, 48.0469, 48.8750, 1519000 12/20/01, 48.5938, 49.5313, 48.5156, 49.1406, 1067600 12/21/01, 49.2500, 50.1094, 48.8125, 50.0469, 1764500 12/24/01, 49.9375, 50.4531, 49.9063, 50.3125, 325500 12/26/01, 50.3125, 51.0000, 50.2031, 50.2656, 729100 12/27/01, 50.2656, 51.0938, 50.2500, 50.5313, 816600 12/28/01, 50.5000, 50.8125, 49.7188, 49.7969, 752500 12/31/01, 49.7969, 50.5625, 49.2969, 49.7969, 1447300 01/02/02, 49.2969, 49.3438, 48.1875, 48.8125, 1262600 01/03/02, 48.9531, 49.2031, 48.0000, 48.3594, 1135100 01/04/02, 48.6094, 49.3750, 48.1094, 48.3750, 1301800 01/07/02, 47.7188, 47.7969, 46.8125, 47.0156, 2059000 01/08/02, 47.0156, 47.5938, 45.8750, 47.3125, 2048100 01/09/02, 47.5000, 47.5938, 46.4063, 46.5156, 3307300 01/10/02, 46.5000, 47.3438, 46.5000, 46.7031, 2438600 01/11/02, 46.7031, 46.7031, 46.3438, 46.5625, 1741600 01/14/02, 46.5625, 46.6250, 45.7344, 45.9219, 1702800 01/15/02, 45.8125, 46.0000, 44.6094, 44.9063, 3553500 01/16/02, 44.9063, 46.3906, 44.8438, 45.5156, 3582100 01/17/02, 45.7500, 46.2031, 45.5781, 46.1875, 1770600 01/18/02, 46.0000, 46.1563, 45.7031, 45.7969, 1426200 01/22/02, 45.7031, 46.6563, 45.6563, 46.6250, 2336500 01/23/02, 46.7031, 46.8906, 46.0156, 46.2344, 1017600 01/24/02, 46.5938, 46.7969, 45.6406, 46.2344, 2222500 01/25/02, 46.2031, 46.2969, 45.0938, 45.2813, 2482400 01/28/02, 44.7656, 44.8438, 42.5313, 42.7969, 5577000 01/29/02, 42.9531, 44.2031, 42.7031, 43.6250, 3355900 01/30/02, 47.5000, 50.0000, 45.9063, 47.0000, 8934700 01/31/02, 47.0000, 48.2031, 46.0781, 48.0469, 3624200 02/01/02, 48.5469, 48.5938, 47.9063, 47.9063, 3822900 02/04/02, 47.8438, 48.0000, 47.0781, 47.2656, 2382600 02/05/02, 47.4531, 48.7969, 47.4063, 48.6250, 2888200 02/06/02, 48.7656, 49.1875, 48.5469, 48.5938, 2961500 02/07/02, 48.4063, 48.4531, 47.6563, 48.0938, 1862000 02/08/02, 48.0469, 49.1563, 47.9844, 48.7500, 1338300 02/11/02, 48.5469, 49.0469, 48.5000, 48.8281, 1411200 02/12/02, 48.8281, 48.9531, 48.1406, 48.2969, 1497800 02/13/02, 48.5000, 50.2500, 48.5000, 49.9063, 2332800 02/14/02, 49.9063, 51.0000, 49.5938, 49.7969, 2739000 02/15/02, 49.8438, 49.9063, 49.0000, 49.1406, 1288400 02/19/02, 48.5000, 48.5000, 47.2031, 47.5000, 1642000 02/20/02, 47.4063, 47.7344, 46.8750, 47.1875, 2844400 02/21/02, 47.4063, 48.2500, 46.0156, 46.1563, 2123000 02/22/02, 44.0000, 44.3438, 39.5938, 41.4531, 11416200 02/25/02, 41.4531, 42.2031, 40.5469, 41.6875, 5444900 02/26/02, 41.7500, 42.7031, 41.2344, 42.7031, 4254700 02/27/02, 43.7500, 43.7969, 42.5000, 42.8125, 3654600 02/28/02, 42.6563, 42.9063, 41.4063, 41.5000, 2614300 03/01/02, 41.5000, 41.5313, 40.7031, 41.3906, 4137800 03/04/02, 42.5000, 43.4531, 42.0156, 43.0156, 2871700 03/05/02, 42.7656, 42.7813, 41.4063, 41.7500, 3755900 03/06/02, 42.0000, 42.1563, 40.0000, 40.5000, 4763500 03/07/02, 37.9844, 38.9531, 37.2969, 38.7813, 11795800 03/08/02, 39.6875, 39.9844, 38.2031, 39.5938, 4993400 03/11/02, 39.5938, 40.6875, 39.5781, 40.6875, 2851500 03/12/02, 40.8438, 41.2969, 40.3438, 41.2500, 2707500 03/13/02, 41.0000, 42.2969, 41.0000, 42.0156, 3254100 03/14/02, 41.5938, 42.1250, 40.7500, 41.2031, 2182100 03/15/02, 41.2500, 42.0938, 41.0469, 41.7656, 2792600 03/18/02, 42.0156, 43.0000, 41.9063, 42.3594, 3121700 03/19/02, 42.2969, 42.4844, 41.5938, 42.0469, 2714300 03/20/02, 42.7031, 43.0469, 41.5156, 41.9063, 1759200 03/21/02, 41.7969, 42.2031, 41.0000, 42.1250, 2013400 03/22/02, 42.1250, 42.1250, 40.7031, 41.3125, 1940100 03/25/02, 42.0000, 42.7031, 41.5000, 41.5781, 1895800 03/26/02, 41.7031, 41.9531, 41.0156, 41.3594, 2065300 03/27/02, 42.3594, 43.1250, 41.9063, 43.0938, 2741100 03/28/02, 43.5000, 43.5000, 42.4063, 43.3125, 4385500 04/01/02, 42.5000, 42.8438, 42.0938, 42.1719, 3227500 04/02/02, 42.0938, 42.1406, 41.6563, 41.9844, 1901200 04/03/02, 41.5000, 42.2500, 41.2500, 41.5938, 2616200 04/04/02, 41.4531, 41.7656, 40.9844, 41.0469, 1588800 04/05/02, 41.5000, 41.5938, 40.6406, 41.2500, 2195900 04/08/02, 41.2500, 41.6875, 40.8750, 41.2344, 882700 04/09/02, 41.2344, 41.9375, 41.0469, 41.2344, 1837600 04/10/02, 41.4844, 42.3438, 41.4531, 42.0000, 2475800 04/11/02, 42.0156, 42.2031, 41.3438, 41.6563, 1575800 04/12/02, 41.3125, 41.5469, 40.0000, 40.5625, 2218500 04/15/02, 39.7500, 40.2969, 39.6875, 40.0000, 3087500 04/16/02, 40.5000, 41.6563, 40.4063, 41.3594, 1446500 04/17/02, 41.8594, 42.0938, 41.1563, 41.2500, 1828600 04/18/02, 41.2969, 41.8438, 41.0938, 41.7344, 1097600 04/19/02, 40.4063, 41.0000, 39.4063, 39.9219, 4060600 04/22/02, 39.9063, 40.2344, 38.9531, 39.3438, 3730500 04/23/02, 39.4063, 39.9531, 38.9063, 39.2344, 3170100 04/24/02, 39.4063, 40.5938, 38.5938, 38.9844, 3147700 04/25/02, 39.0000, 39.0000, 38.0156, 38.4063, 3916900 04/26/02, 38.1875, 38.2656, 37.5938, 37.5938, 1771500 04/29/02, 37.7031, 38.0625, 37.4531, 37.5938, 1427600 04/30/02, 37.5938, 37.9531, 37.3438, 37.5938, 1748600 05/01/02, 37.8438, 39.5000, 37.2969, 39.5000, 2518400 05/02/02, 39.5000, 41.5000, 38.4063, 39.3438, 5558700 05/03/02, 39.4063, 39.9063, 37.7031, 38.4063, 3337300 05/06/02, 38.2500, 38.9688, 38.0313, 38.5000, 1354000 05/07/02, 38.5000, 38.5000, 36.8438, 37.0000, 2788200 05/08/02, 37.2500, 37.7031, 36.9219, 37.5000, 2888800 05/09/02, 36.9531, 39.7031, 36.9531, 38.5469, 4317700 05/10/02, 38.7031, 38.7500, 37.5000, 37.7969, 1769000 05/13/02, 37.6563, 37.8438, 37.0000, 37.4375, 1273100 05/14/02, 37.3438, 37.9063, 36.6875, 37.5313, 2188100 05/15/02, 37.0938, 37.0938, 36.5625, 36.6719, 2805200 05/16/02, 36.9063, 37.2031, 36.5938, 36.7031, 1333200 05/17/02, 37.2031, 38.1875, 37.1250, 37.5938, 1346200 05/20/02, 37.5938, 38.4063, 37.0000, 37.5938, 2006600 05/21/02, 37.4531, 37.7344, 36.8438, 37.0000, 1617200 05/22/02, 37.1563, 37.5938, 36.7031, 37.5469, 1563700 05/23/02, 37.8438, 39.1563, 37.7500, 39.1406, 3712800 05/24/02, 39.2031, 40.2031, 39.1250, 39.7500, 3136600 05/28/02, 39.9531, 40.2031, 39.2656, 39.8438, 3178800 05/29/02, 39.8750, 40.5000, 39.8438, 40.4063, 1701200 05/30/02, 40.2500, 40.4063, 39.5156, 39.7500, 2278700 05/31/02, 39.9531, 40.1094, 39.7969, 40.0000, 2441500 06/03/02, 40.0000, 40.0000, 38.7969, 38.9063, 1898600 06/04/02, 39.0938, 39.2031, 38.0000, 38.3438, 2807600 06/05/02, 38.4063, 38.5000, 37.9063, 38.2969, 1854700 06/06/02, 38.2188, 38.3438, 37.1563, 37.5000, 1185200 06/07/02, 36.7969, 37.0938, 36.5938, 36.7031, 1816800 06/10/02, 37.1563, 37.7969, 36.9063, 37.5625, 1506800 06/11/02, 37.5938, 37.7031, 35.9063, 36.0469, 1858800 06/12/02, 35.1563, 35.5000, 33.8594, 34.1563, 3301600 06/13/02, 34.2031, 35.2969, 30.9531, 31.7031, 10662400 06/14/02, 31.4063, 33.1250, 31.0000, 33.0469, 4634300 06/17/02, 34.0000, 34.3750, 33.5000, 34.1406, 3265700 06/18/02, 33.9531, 34.4063, 33.9063, 34.0781, 1880200 06/19/02, 34.0000, 34.0781, 32.5469, 32.9688, 2799400 06/20/02, 32.9844, 32.9844, 30.5469, 30.5469, 5057400 06/21/02, 30.2969, 30.7969, 29.7969, 30.1563, 3597400 06/24/02, 29.9063, 30.6875, 29.8281, 30.5000, 2004100 06/25/02, 30.5000, 30.9688, 30.4063, 30.7031, 3290400 06/26/02, 30.5000, 30.9063, 29.0469, 29.2031, 4552000 06/27/02, 29.2031, 31.1094, 28.7031, 30.7969, 3596600 06/28/02, 30.9063, 31.0938, 30.0938, 30.2344, 2491700 07/01/02, 30.1563, 30.2344, 29.1094, 29.1875, 2237500 07/02/02, 28.8750, 29.2344, 28.3438, 28.8125, 2272700 07/03/02, 28.7500, 29.5938, 28.0938, 29.1563, 2156000 07/05/02, 29.0938, 29.8125, 29.0938, 29.7969, 997300 07/08/02, 29.5938, 29.7031, 28.6563, 28.9063, 2048500 07/09/02, 28.5469, 28.8438, 27.7969, 27.8125, 2563400 07/10/02, 28.0000, 28.3438, 27.1563, 27.2969, 2776500 07/11/02, 27.2969, 28.0469, 27.0938, 27.7969, 3974300 07/12/02, 28.2500, 28.4531, 27.5938, 28.1875, 1383000 07/15/02, 28.0469, 28.4844, 27.7344, 28.3750, 1890100 07/16/02, 27.9531, 28.9531, 27.7813, 27.9688, 1356900 07/17/02, 29.0938, 29.4063, 28.5469, 29.0000, 2799200 07/18/02, 29.0000, 29.1563, 28.5000, 28.8125, 2661700 07/19/02, 29.9531, 32.0156, 29.7031, 31.2969, 7059800 07/22/02, 31.5000, 31.7969, 30.8438, 31.0156, 3796200 07/23/02, 31.0156, 31.0781, 29.2500, 29.8438, 3842700 07/24/02, 29.7656, 32.0938, 29.5000, 31.9844, 3294100 07/25/02, 31.9844, 33.2500, 31.0156, 32.2656, 2839100 07/26/02, 32.0625, 33.1875, 31.8125, 33.1875, 1469200 07/29/02, 33.5938, 35.2031, 33.0938, 34.9844, 2845100 07/30/02, 34.9844, 38.5000, 33.2500, 36.7031, 10160200 07/31/02, 36.0469, 36.2188, 33.5469, 34.7969, 5983300 08/01/02, 34.7969, 36.0000, 34.4531, 34.8125, 3127900 08/02/02, 34.8125, 35.3438, 34.1094, 34.5938, 1930100 08/05/02, 34.5938, 34.6563, 32.8438, 33.0625, 2149900 08/06/02, 33.2031, 34.0000, 33.2031, 33.4688, 2097300 08/07/02, 33.7500, 34.9688, 33.7500, 34.9063, 2033800 08/08/02, 34.9844, 35.8438, 34.7969, 35.4063, 2022900 08/09/02, 35.5469, 37.2031, 35.4531, 36.8125, 2337800 08/12/02, 36.2500, 37.0469, 36.0156, 36.7969, 1494300 08/13/02, 36.8906, 36.8906, 34.5000, 34.8750, 2042200 08/14/02, 34.9375, 36.4063, 33.7031, 36.3594, 1936600 08/15/02, 36.4531, 37.1563, 36.0000, 36.9375, 2055800 08/16/02, 36.6875, 36.6875, 35.4531, 36.1406, 1907600 08/19/02, 35.9531, 36.4063, 35.5156, 36.2813, 1092900 08/20/02, 36.0938, 36.0938, 35.2500, 35.8750, 1231700 08/21/02, 35.9688, 35.9688, 34.9375, 35.6875, 1980800 08/22/02, 35.7969, 36.1875, 35.5000, 36.1563, 1724200 08/23/02, 36.1563, 37.1719, 36.1406, 36.4844, 1568900 08/26/02, 36.4844, 36.7031, 35.6094, 35.8438, 1498200 08/27/02, 35.8438, 36.0000, 35.0938, 35.1875, 1164700 08/28/02, 34.6563, 36.4063, 34.6406, 35.5000, 1779200 08/29/02, 35.5156, 36.9844, 34.7500, 36.5000, 2117100 08/30/02, 36.7969, 36.9844, 36.5156, 36.7969, 1077200 09/03/02, 36.4063, 36.9531, 35.7969, 36.4531, 2489300 09/04/02, 36.4531, 36.4531, 35.6719, 36.2344, 2233600 09/05/02, 36.2500, 36.9844, 35.6563, 36.7031, 3026100 09/06/02, 35.7813, 36.9844, 35.5156, 36.8125, 2864600 09/09/02, 36.4531, 37.3438, 36.2500, 36.9375, 2046900 09/10/02, 36.7500, 36.7500, 35.9063, 36.4063, 2306100 09/11/02, 37.7969, 37.7969, 36.1563, 36.5156, 2073900 09/12/02, 35.7500, 35.9844, 35.2969, 35.5938, 2103500 09/13/02, 35.0469, 36.1719, 34.9688, 36.0000, 1401500 09/16/02, 35.9844, 36.5000, 35.4531, 35.9375, 1326400 09/17/02, 36.2500, 36.6563, 35.6406, 35.8438, 1965200 09/18/02, 35.8438, 36.0625, 35.5000, 35.8594, 2047500 09/19/02, 35.2031, 35.2188, 34.2031, 34.3125, 2725700 09/20/02, 34.3125, 34.3125, 32.5625, 33.0000, 3545600 09/23/02, 32.9531, 33.9063, 32.6563, 33.7344, 2223700 09/24/02, 33.7344, 34.4063, 33.2500, 33.9531, 2684700 09/25/02, 34.1875, 34.5469, 33.5156, 34.0938, 3304100 09/26/02, 34.0781, 34.0781, 33.1563, 33.3438, 2955300 09/27/02, 33.3438, 34.2344, 33.0781, 33.0938, 2118300 09/30/02, 32.9063, 32.9531, 32.0313, 32.3125, 2315300 10/01/02, 32.2813, 32.8906, 31.4063, 32.8281, 2424400