"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 51.0000, 51.9375, 49.9375, 50.6250, 1036200 01/04/00, 49.7500, 50.0000, 47.3750, 48.5625, 1149200 01/05/00, 48.7500, 49.6875, 48.2500, 49.3750, 1035300 01/06/00, 48.7500, 51.1250, 48.1250, 50.4375, 2200700 01/07/00, 49.5000, 51.8125, 49.3750, 50.5625, 2040700 01/10/00, 50.3125, 50.8125, 49.5000, 50.2500, 723900 01/11/00, 50.0000, 50.5000, 48.8750, 49.8125, 1127700 01/12/00, 49.6875, 50.0000, 48.5000, 48.7500, 1656900 01/13/00, 48.5000, 48.9375, 46.0000, 46.5625, 1363000 01/14/00, 46.8125, 47.0000, 45.3125, 45.7500, 1166100 01/18/00, 44.1250, 44.5625, 41.8125, 42.4375, 1976600 01/19/00, 42.4375, 44.0625, 41.7500, 44.0625, 1912900 01/20/00, 42.9375, 43.6875, 42.1875, 43.0625, 1446800 01/21/00, 42.5000, 42.6250, 40.5625, 42.6250, 1551600 01/24/00, 42.3750, 42.5000, 39.4375, 40.7500, 1428200 01/25/00, 40.7500, 40.7500, 39.1250, 40.5000, 1499400 01/26/00, 40.5000, 41.9375, 39.8125, 40.0000, 2366000 01/27/00, 39.5000, 40.2500, 38.7500, 39.5000, 1434600 01/28/00, 40.5000, 40.8125, 39.6875, 40.6875, 1114700 01/31/00, 40.2500, 40.7500, 38.5000, 40.5625, 1319900 02/01/00, 40.6250, 41.5625, 39.3750, 40.5000, 1407000 02/02/00, 40.7500, 40.8125, 39.6250, 40.2500, 948100 02/03/00, 40.2500, 40.8750, 39.1250, 39.5000, 1669600 02/04/00, 39.6250, 40.7500, 38.6875, 39.1250, 1071200 02/07/00, 39.0000, 39.0000, 36.1875, 37.4375, 2528800 02/08/00, 37.7500, 38.5625, 36.7500, 38.5000, 1975500 02/09/00, 38.7500, 39.3125, 36.0625, 36.6250, 1755800 02/10/00, 36.0000, 38.2500, 34.6250, 38.2500, 3413900 02/11/00, 38.2500, 38.9375, 35.6250, 37.5000, 2223200 02/14/00, 37.5000, 38.2500, 36.2500, 38.2500, 1544000 02/15/00, 37.8750, 39.4375, 37.7500, 38.9375, 2662000 02/16/00, 38.9375, 39.4375, 36.7500, 38.0000, 2261700 02/17/00, 38.0000, 38.7500, 36.8750, 37.7500, 1565100 02/18/00, 37.0000, 37.2500, 33.2500, 35.0625, 2181000 02/22/00, 34.3750, 36.5000, 34.1250, 36.5000, 1854000 02/23/00, 36.5000, 36.7500, 35.6250, 36.6875, 798400 02/24/00, 36.4375, 36.4375, 33.0625, 34.1250, 1756400 02/25/00, 33.7500, 34.6875, 33.2500, 34.6875, 1486000 02/28/00, 34.6875, 35.3750, 33.8125, 34.8750, 1391800 02/29/00, 34.8750, 35.3750, 33.1250, 34.6875, 2032300 03/01/00, 35.2500, 35.2500, 33.1250, 33.7500, 1808400 03/02/00, 33.5000, 34.1875, 33.1250, 33.4375, 1119800 03/03/00, 34.9375, 36.8750, 34.7500, 35.9375, 2275400 03/06/00, 35.6875, 35.6875, 34.0000, 34.6250, 864400 03/07/00, 34.3750, 34.3750, 31.6875, 33.1250, 1682300 03/08/00, 32.9375, 35.1250, 32.3125, 33.8125, 2480000 03/09/00, 34.3125, 34.8750, 33.4375, 34.6250, 1797400 03/10/00, 35.7500, 36.9375, 35.0000, 35.6875, 1709300 03/13/00, 34.8750, 36.2500, 34.0000, 35.6250, 1401500 03/14/00, 35.8125, 36.3125, 34.5625, 35.1875, 1345500 03/15/00, 35.0625, 37.2500, 34.3125, 37.0000, 1894700 03/16/00, 36.6250, 41.5000, 36.5625, 40.3125, 3216800 03/17/00, 40.3125, 40.3750, 38.7500, 39.5625, 1636600 03/20/00, 39.6250, 41.8125, 39.1250, 39.8125, 914800 03/21/00, 39.0000, 40.9375, 38.8125, 40.4375, 1328900 03/22/00, 40.4375, 41.3750, 38.8125, 39.4375, 2303900 03/23/00, 39.5000, 41.1875, 39.4375, 39.6250, 1596700 03/24/00, 39.3750, 39.4375, 37.8125, 38.9375, 1580500 03/27/00, 38.2500, 39.9375, 37.8750, 38.3750, 1036500 03/28/00, 37.8750, 39.1250, 36.6250, 37.2500, 1614200 03/29/00, 36.8125, 37.8125, 36.1250, 37.5000, 1425900 03/30/00, 37.6250, 39.7500, 37.3750, 38.4375, 991800 03/31/00, 38.6875, 40.5000, 38.6875, 39.5625, 1298600 04/03/00, 39.8125, 42.4375, 39.2500, 41.5000, 1807400 04/04/00, 41.5000, 43.5000, 39.0625, 40.2500, 1254700 04/05/00, 40.2500, 41.2500, 39.3750, 39.6875, 1003900 04/06/00, 39.7500, 40.8750, 38.3125, 38.6250, 1210800 04/07/00, 38.6250, 38.8125, 37.6875, 38.1250, 1099400 04/10/00, 38.8750, 40.3125, 38.6250, 40.0000, 1326800 04/11/00, 39.7500, 42.4375, 39.7500, 41.1250, 2456500 04/12/00, 41.8750, 44.5000, 41.8750, 42.6250, 3291900 04/13/00, 43.1250, 43.1250, 39.1250, 39.1250, 3031000 04/14/00, 38.5000, 38.5000, 36.2500, 37.6875, 3780300 04/17/00, 37.6875, 38.5000, 37.0625, 38.3125, 1486100 04/18/00, 38.0625, 38.7500, 34.9375, 36.3125, 2060600 04/19/00, 36.6250, 37.2500, 35.8125, 37.2500, 1767000 04/20/00, 37.2500, 38.1875, 36.5625, 37.5000, 785700 04/24/00, 37.3750, 38.3750, 37.0625, 37.6250, 995000 04/25/00, 38.6250, 39.0000, 38.3125, 38.6250, 929400 04/26/00, 38.6250, 39.6250, 37.2500, 37.3125, 800800 04/27/00, 37.2500, 37.8750, 36.6250, 36.9375, 656800 04/28/00, 36.7500, 37.7500, 36.6250, 36.7500, 740400 05/01/00, 36.6250, 37.4375, 36.6250, 37.0000, 470800 05/02/00, 37.0000, 38.7500, 36.7500, 38.2500, 1054300 05/03/00, 37.8750, 38.2500, 36.6875, 36.8750, 877000 05/04/00, 36.6875, 36.9375, 35.8750, 36.3750, 1115700 05/05/00, 36.3750, 37.9375, 36.3750, 37.0000, 1146700 05/08/00, 36.5000, 36.9375, 36.1250, 36.5625, 768300 05/09/00, 36.1875, 36.8750, 35.8125, 36.6250, 764900 05/10/00, 36.7500, 37.1250, 36.5000, 36.7500, 1097100 05/11/00, 36.6875, 37.0625, 36.1875, 36.8125, 896700 05/12/00, 36.7500, 37.3125, 35.8125, 36.6250, 1047500 05/15/00, 36.8750, 38.3750, 36.8750, 37.6250, 1082400 05/16/00, 37.8125, 39.0625, 37.0000, 37.7500, 740100 05/17/00, 37.6250, 38.7500, 37.5000, 38.0000, 760600 05/18/00, 38.1875, 38.9375, 37.6250, 38.2500, 1043900 05/19/00, 37.8750, 38.1250, 37.4375, 37.6250, 473900 05/22/00, 38.3750, 38.3750, 36.9375, 37.6875, 810300 05/23/00, 36.3750, 36.5000, 33.8125, 34.1250, 1928100 05/24/00, 34.1250, 34.3750, 33.1875, 33.5000, 1320100 05/25/00, 34.5000, 34.6250, 31.8750, 32.2500, 1497700 05/26/00, 32.1875, 32.2500, 29.5000, 30.7500, 2512800 05/30/00, 31.0000, 32.1875, 30.7500, 32.1250, 1175800 05/31/00, 32.1250, 33.2500, 31.6250, 33.2500, 1117500 06/01/00, 31.7500, 31.9375, 30.8750, 31.5000, 1078200 06/02/00, 33.3750, 33.3750, 31.7500, 32.1250, 1676600 06/05/00, 31.9375, 32.4375, 31.0625, 31.4375, 1137100 06/06/00, 31.0000, 32.1875, 30.6250, 31.3125, 1844000 06/07/00, 31.0000, 31.1250, 29.6875, 29.9375, 1243200 06/08/00, 29.3125, 30.3125, 29.3125, 29.6875, 1836600 06/09/00, 29.8750, 29.9375, 29.0000, 29.6875, 1309000 06/12/00, 28.5000, 29.0000, 27.8750, 28.6875, 1776100 06/13/00, 28.8125, 28.8125, 27.9375, 28.1250, 992600 06/14/00, 28.3750, 29.8125, 28.3750, 29.3125, 1864200 06/15/00, 29.3125, 29.5000, 28.6250, 28.8125, 864000 06/16/00, 28.3125, 28.8125, 27.6875, 28.0000, 1353100 06/19/00, 27.7500, 28.0625, 27.0625, 27.3125, 1390800 06/20/00, 27.3750, 27.7500, 27.0625, 27.5625, 2362300 06/21/00, 27.8125, 28.2500, 27.2500, 27.4375, 1313300 06/22/00, 27.1250, 27.2500, 25.8125, 26.2500, 2879500 06/23/00, 27.2500, 27.3125, 26.4375, 26.8125, 1353500 06/26/00, 27.2500, 27.6875, 25.6875, 26.2500, 2469600 06/27/00, 26.2500, 28.2500, 26.2500, 28.0625, 2839100 06/28/00, 27.5625, 27.8125, 26.8125, 27.7500, 2178600 06/29/00, 27.5625, 27.8125, 26.1875, 27.4375, 1660400 06/30/00, 27.2500, 27.4375, 26.1250, 26.2500, 1519600 07/03/00, 26.3750, 27.4375, 26.3750, 27.1875, 702900 07/05/00, 27.1875, 28.3125, 26.8750, 27.0625, 1242900 07/06/00, 27.0000, 27.0000, 26.0000, 26.3125, 1638600 07/07/00, 26.3750, 27.0625, 26.0000, 26.5000, 2168100 07/10/00, 26.6250, 27.5000, 26.3750, 27.2500, 2234300 07/11/00, 27.1875, 29.8750, 27.1250, 29.6250, 3727400 07/12/00, 29.7500, 29.8750, 28.5625, 28.8125, 2936800 07/13/00, 29.0000, 30.1250, 29.0000, 29.4375, 1452400 07/14/00, 29.1250, 29.6875, 28.1250, 28.6250, 1171600 07/17/00, 26.5000, 26.8750, 25.8125, 26.1250, 7836900 07/18/00, 26.0000, 26.0000, 24.8125, 25.1875, 3697800 07/19/00, 25.6250, 25.8750, 24.8125, 24.9375, 2754800 07/20/00, 25.0000, 25.3750, 24.9375, 25.2500, 1784900 07/21/00, 25.3125, 25.8750, 25.3125, 25.6875, 2409800 07/24/00, 25.8750, 25.9375, 25.5000, 25.5000, 2148700 07/25/00, 25.5000, 25.6250, 24.8125, 25.0000, 1611500 07/26/00, 25.0000, 25.3750, 24.5625, 24.6875, 1626300 07/27/00, 24.7500, 25.3125, 24.5000, 24.5000, 1740300 07/28/00, 24.6250, 24.7500, 24.5000, 24.5000, 926400 07/31/00, 24.5625, 25.3750, 24.5625, 25.0000, 1249700 08/01/00, 25.0000, 25.7500, 24.8750, 25.5625, 1212500 08/02/00, 25.6875, 26.5000, 25.5625, 25.6250, 2093500 08/03/00, 25.6250, 25.9375, 25.5000, 25.5000, 1522500 08/04/00, 25.5625, 25.7500, 25.1250, 25.3750, 830900 08/07/00, 25.3750, 26.0000, 25.3750, 25.6875, 1058800 08/08/00, 26.0000, 27.3125, 25.8750, 27.1875, 2656900 08/09/00, 28.0000, 28.6875, 27.6875, 28.0000, 3385600 08/10/00, 28.1875, 28.3750, 27.4375, 27.6250, 1664600 08/11/00, 27.6250, 28.6875, 27.6250, 28.3125, 1147300 08/14/00, 28.5000, 28.5000, 27.8125, 28.4375, 1227300 08/15/00, 28.9375, 29.2500, 28.0625, 28.6250, 1763700 08/16/00, 28.3125, 28.9375, 27.8750, 28.1250, 929400 08/17/00, 28.6250, 28.6250, 28.1250, 28.3125, 1070300 08/18/00, 28.3750, 29.1250, 27.5625, 28.8125, 1169400 08/21/00, 28.8750, 29.1875, 27.1250, 27.5000, 1549200 08/22/00, 27.5000, 27.8125, 26.5000, 26.6875, 1423900 08/23/00, 26.5625, 26.6875, 25.4375, 26.1250, 1610700 08/24/00, 26.1250, 27.1875, 25.9375, 26.8125, 1151700 08/25/00, 26.6875, 26.9375, 26.1875, 26.1875, 990400 08/28/00, 26.1875, 26.2500, 25.8125, 26.2500, 1124900 08/29/00, 26.0000, 26.3125, 25.8125, 26.0625, 999000 08/30/00, 26.1875, 26.6250, 25.8125, 26.0000, 922700 08/31/00, 26.3750, 26.9375, 26.3750, 26.7500, 1109600 09/01/00, 27.0000, 27.1250, 25.8125, 26.2500, 859300 09/05/00, 26.4375, 28.4375, 26.4375, 28.0625, 2585700 09/06/00, 28.1250, 29.1875, 28.0000, 28.7500, 2299600 09/07/00, 28.8125, 28.8125, 27.1250, 27.5625, 1354700 09/08/00, 27.5625, 27.6875, 26.0625, 27.3125, 1947900 09/11/00, 27.2500, 27.8750, 26.9375, 27.2500, 1575400 09/12/00, 27.0000, 27.4375, 26.5000, 27.0000, 1213400 09/13/00, 27.0000, 27.1250, 26.5625, 26.8125, 1152400 09/14/00, 26.9375, 27.1250, 26.0625, 26.2500, 950200 09/15/00, 26.3125, 26.3125, 25.5000, 25.7500, 1100700 09/18/00, 25.8125, 26.3750, 24.9375, 25.5000, 1715100 09/19/00, 25.7500, 25.9375, 24.0625, 24.3750, 1807400 09/20/00, 24.3125, 24.8750, 24.0625, 24.2500, 1899200 09/21/00, 24.0000, 24.7500, 23.5625, 23.9375, 1597900 09/22/00, 23.7500, 24.1875, 23.3125, 23.5000, 1788600 09/25/00, 23.6875, 23.8125, 22.5625, 22.8125, 2003900 09/26/00, 23.0625, 23.6875, 22.3750, 22.6875, 3473000 09/27/00, 22.9375, 23.1250, 21.8750, 22.4375, 2807500 09/28/00, 22.9375, 23.6875, 21.8750, 23.3750, 1897100 09/29/00, 23.4375, 23.8750, 23.4375, 23.5000, 1039100 10/02/00, 23.5625, 23.7500, 22.1875, 22.6875, 1111700 10/03/00, 22.6875, 24.9375, 22.5000, 24.3125, 2426800 10/04/00, 24.0625, 26.0000, 24.0625, 25.3750, 2857000 10/05/00, 25.6250, 25.6875, 24.5000, 24.8750, 1320000 10/06/00, 24.7500, 25.4375, 23.6250, 24.1250, 2136700 10/09/00, 23.8750, 24.8750, 23.8125, 24.0000, 741400 10/10/00, 24.0000, 24.8125, 23.4375, 23.8125, 1042700 10/11/00, 23.7500, 24.1875, 23.3750, 23.6875, 1964900 10/12/00, 23.5000, 23.5000, 22.2500, 22.9375, 1548900 10/13/00, 22.9375, 23.1875, 21.7500, 22.3750, 1854800 10/16/00, 22.4375, 23.1875, 22.0000, 22.7500, 1406800 10/17/00, 22.5000, 23.0000, 20.3750, 21.2500, 2678600 10/18/00, 21.5000, 22.7500, 19.3125, 22.6250, 5265000 10/19/00, 23.5000, 23.5000, 22.4375, 23.0625, 2394900 10/20/00, 22.6250, 22.8125, 22.0625, 22.6250, 1504400 10/23/00, 22.5000, 22.5625, 22.0000, 22.1875, 1026900 10/24/00, 23.0000, 24.1250, 22.5000, 23.8125, 4009100 10/25/00, 24.0625, 24.8750, 22.9375, 23.5000, 1512900 10/26/00, 23.5000, 24.9375, 23.2500, 24.5000, 2207800 10/27/00, 23.7500, 24.3750, 23.5000, 24.2500, 909800 10/30/00, 25.3125, 27.1875, 25.0000, 26.8750, 3382200 10/31/00, 27.2500, 27.7500, 26.0625, 26.8750, 2174000 11/01/00, 26.8125, 27.5000, 25.6875, 25.8750, 1519800 11/02/00, 26.0000, 26.0625, 25.0000, 25.5000, 1260100 11/03/00, 26.7500, 27.5000, 25.5000, 27.1250, 1733300 11/06/00, 27.1250, 27.8750, 26.4375, 27.1875, 1656900 11/07/00, 27.6875, 28.8125, 27.1875, 27.7500, 3009700 11/08/00, 27.6250, 28.6250, 26.8125, 27.5000, 1681100 11/09/00, 27.5000, 27.9375, 26.6250, 27.2500, 1446700 11/10/00, 27.1875, 27.1875, 25.6250, 26.5000, 1550600 11/13/00, 27.1250, 27.1875, 26.5625, 27.0000, 1116100 11/14/00, 26.8125, 27.0625, 26.4375, 26.8750, 1234100 11/15/00, 27.1250, 28.0000, 26.8750, 27.3125, 1645200 11/16/00, 26.8750, 27.0625, 25.9375, 26.1875, 1928200 11/17/00, 25.7500, 26.1875, 22.6250, 23.5625, 9150300 11/20/00, 23.5625, 24.1250, 22.7500, 23.9375, 3554600 11/21/00, 24.4375, 24.6250, 23.1250, 23.8125, 3016400 11/22/00, 23.8125, 23.8125, 23.1875, 23.6250, 1572000 11/24/00, 23.6250, 24.3125, 23.6250, 24.2500, 614800 11/27/00, 24.6250, 25.0625, 24.5000, 24.5625, 1405400 11/28/00, 24.6250, 25.4375, 24.5000, 25.0625, 1187700 11/29/00, 25.5625, 25.7500, 25.0625, 25.7500, 1394700 11/30/00, 26.0000, 26.1250, 25.0000, 25.1875, 2267800 12/01/00, 25.7500, 26.4375, 25.7500, 26.4375, 1961300 12/04/00, 26.2500, 28.2500, 26.2500, 27.4375, 3491900 12/05/00, 28.1875, 28.1875, 26.8750, 27.3750, 3077700 12/06/00, 27.5625, 27.9375, 26.4375, 26.8750, 1899600 12/07/00, 26.7500, 27.1875, 25.4375, 26.1250, 1748900 12/08/00, 26.7500, 27.0000, 26.3750, 26.5000, 1390100 12/11/00, 26.5000, 26.5625, 25.9375, 26.3125, 1711300 12/12/00, 26.5625, 27.5625, 26.4375, 26.5625, 2244000 12/13/00, 26.6875, 26.7500, 25.8750, 26.3125, 1920800 12/14/00, 25.8750, 26.3750, 25.4375, 26.3125, 1240500 12/15/00, 26.1250, 26.3125, 25.8125, 26.0625, 1366800 12/18/00, 26.3125, 26.6875, 26.0000, 26.0625, 2565600 12/19/00, 26.5000, 27.8125, 26.2500, 27.7500, 3113600 12/20/00, 27.0000, 28.0625, 26.5000, 27.7500, 3352700 12/21/00, 27.6250, 29.1250, 27.1250, 28.0000, 3415200 12/22/00, 28.0000, 31.1250, 27.9375, 30.3750, 4540900 12/26/00, 30.2500, 30.8750, 29.5000, 30.6250, 1607900 12/27/00, 30.5000, 31.3125, 29.9375, 31.1250, 2665300 12/28/00, 30.8750, 31.9375, 30.8125, 31.9375, 2296800 12/29/00, 31.9375, 32.0000, 31.0000, 31.1250, 1470500 01/02/01, 30.3750, 31.3750, 29.9375, 30.0000, 1560600 01/03/01, 30.0000, 31.4375, 29.8750, 30.8750, 2436100 01/04/01, 31.1250, 33.5000, 30.4375, 33.0000, 3518900 01/05/01, 32.8750, 32.9375, 31.0000, 31.6875, 2455500 01/08/01, 31.9375, 33.1875, 31.3125, 31.8750, 2145000 01/09/01, 31.9375, 31.9375, 30.3125, 30.6250, 2859800 01/10/01, 29.6875, 30.2500, 29.3750, 30.0625, 2319500 01/11/01, 30.3125, 30.9375, 29.8125, 30.6250, 1605800 01/12/01, 30.6250, 30.6250, 29.0000, 29.2500, 3105200 01/16/01, 29.3125, 30.2500, 28.7500, 30.0000, 2114900 01/17/01, 29.7500, 29.7500, 28.9375, 29.0000, 1825700 01/18/01, 28.8125, 29.1875, 28.5625, 28.6875, 1904200 01/19/01, 28.0625, 28.4375, 27.3750, 27.5625, 2463500 01/22/01, 27.5000, 28.7500, 26.5625, 27.5625, 2830200 01/23/01, 28.1250, 28.9375, 27.8125, 28.4375, 1355800 01/24/01, 28.4375, 30.0625, 28.1875, 29.1875, 2414000 01/25/01, 29.4375, 30.8750, 29.4375, 30.7500, 2423200 01/26/01, 30.0625, 30.0625, 28.5000, 29.1875, 2166800 01/29/01, 29.1875, 29.9375, 29.0000, 29.7500, 874300 01/30/01, 29.9375, 31.2500, 29.5625, 30.9375, 1554000 01/31/01, 30.9375, 31.5000, 30.6250, 30.9375, 1274100 02/01/01, 30.9375, 31.8750, 30.6250, 31.0625, 1164100 02/02/01, 31.1250, 31.5000, 30.2500, 30.5000, 989500 02/05/01, 30.5625, 31.2500, 30.5625, 31.0000, 1329300 02/06/01, 31.1250, 31.3750, 30.6250, 30.9375, 1893800 02/07/01, 30.5000, 30.9375, 29.7500, 30.6875, 884300 02/08/01, 31.3125, 31.3125, 29.6875, 29.9375, 1223300 02/09/01, 29.6875, 30.2500, 29.5000, 29.8750, 957600 02/12/01, 29.8750, 30.6250, 29.5625, 30.5000, 864100 02/13/01, 30.5000, 31.4375, 30.2500, 30.8750, 1262000 02/14/01, 30.1250, 30.3125, 29.8750, 30.1875, 1246600 02/15/01, 30.1875, 31.1875, 29.7500, 30.9375, 2114000 02/16/01, 30.6875, 30.8750, 29.6875, 29.8125, 2133700 02/20/01, 30.0000, 30.4375, 29.0000, 29.1875, 2185000 02/21/01, 29.4375, 29.6875, 28.6250, 28.7500, 2780400 02/22/01, 28.6250, 29.1250, 28.5625, 28.8750, 3717600 02/23/01, 28.8750, 29.1875, 28.4375, 28.6250, 1600300 02/26/01, 29.0000, 29.5000, 28.7500, 29.4375, 1349000 02/27/01, 29.4375, 29.8750, 29.2500, 29.8750, 1700400 02/28/01, 29.6250, 30.2500, 29.4375, 30.0000, 1030700 03/01/01, 30.0000, 30.0000, 29.0000, 29.5625, 1456800 03/02/01, 29.5625, 30.6875, 29.1250, 30.3750, 1260400 03/05/01, 30.3750, 31.6875, 30.3750, 31.5000, 2167300 03/06/01, 31.4375, 32.4375, 30.8750, 31.5000, 2020200 03/07/01, 31.1875, 32.6250, 31.1875, 32.5000, 1876400 03/08/01, 32.4375, 32.5625, 31.4375, 32.3125, 1978900 03/09/01, 32.8750, 32.8750, 31.5625, 32.1250, 1714500 03/12/01, 32.0000, 32.0000, 30.3750, 30.3750, 1314000 03/13/01, 29.8750, 30.1875, 29.1250, 30.1250, 1683600 03/14/01, 29.0625, 29.6250, 28.5000, 29.0000, 1560500 03/15/01, 29.0000, 29.1250, 27.8750, 28.0625, 2295000 03/16/01, 28.0625, 29.2500, 27.8125, 28.6875, 1806300 03/19/01, 28.6875, 29.2500, 28.5625, 29.0625, 1669500 03/20/01, 29.0000, 30.6250, 28.6250, 29.9375, 2157800 03/21/01, 29.7500, 29.7500, 28.3750, 28.8125, 2029500 03/22/01, 28.1250, 28.4375, 27.1250, 28.1875, 1566000 03/23/01, 27.8750, 28.9375, 27.4375, 28.5625, 1349700 03/26/01, 28.5625, 30.1250, 28.1875, 29.5000, 1501800 03/27/01, 29.3750, 30.5000, 29.1250, 30.2500, 1671400 03/28/01, 29.5000, 29.8750, 28.5000, 29.6875, 1618900 03/29/01, 29.1875, 29.5625, 28.1250, 28.9375, 2181300 03/30/01, 28.8750, 30.0000, 28.5000, 29.3750, 1797600 04/02/01, 29.3750, 29.8750, 28.5625, 28.7500, 1174000 04/03/01, 28.1250, 28.2500, 27.5000, 28.1250, 1579400 04/04/01, 27.8750, 28.7500, 27.7500, 28.1875, 1495000 04/05/01, 29.0625, 29.0625, 28.2500, 28.6250, 944100 04/06/01, 28.6250, 28.6250, 27.2500, 27.8750, 1694100 04/09/01, 27.8750, 29.2500, 27.8750, 28.8125, 1609800 04/10/01, 29.2500, 30.2500, 29.1250, 30.0000, 1780500 04/11/01, 30.5000, 30.6875, 28.9375, 29.1875, 2985900 04/12/01, 29.0625, 30.0000, 28.6875, 30.0000, 1759100 04/16/01, 29.7500, 30.6250, 29.7500, 29.9375, 1019100 04/17/01, 29.8125, 29.8125, 29.3125, 29.8125, 930700 04/18/01, 29.8125, 32.0938, 29.5469, 31.3750, 2561500 04/19/01, 30.7969, 30.9531, 30.0469, 30.4688, 2935900 04/20/01, 30.2969, 30.7500, 29.7969, 29.9375, 1339600 04/23/01, 29.9844, 30.7969, 29.9844, 30.4531, 1098100 04/24/01, 30.4531, 30.5469, 29.6094, 30.5000, 1228600 04/25/01, 30.2500, 30.2969, 29.4844, 29.9531, 1507300 04/30/01, 31.5938, 32.8750, 31.5469, 32.5156, 3655500 05/01/01, 32.7500, 32.7500, 31.0469, 31.9688, 3115200 05/02/01, 31.7969, 32.4688, 31.2813, 32.3750, 1210100 05/03/01, 31.7500, 31.7813, 30.8438, 31.4375, 1903500 05/04/01, 31.2500, 32.6250, 30.8594, 32.6250, 1856500 05/07/01, 32.5000, 32.9844, 31.8438, 32.2031, 2052200 05/08/01, 32.0938, 32.5938, 32.0000, 32.0781, 878000 05/09/01, 32.3281, 32.4844, 31.7500, 32.4531, 1067700 05/10/01, 32.5000, 32.9844, 32.4063, 32.8438, 1283900 05/11/01, 32.8438, 32.8438, 31.7031, 32.4844, 970800 05/14/01, 32.4844, 32.8125, 32.0781, 32.7031, 1243000 05/15/01, 32.9531, 33.9063, 32.8125, 33.5938, 2016500 05/16/01, 33.7031, 35.2656, 33.4531, 35.0000, 4377400 05/17/01, 35.2969, 36.1563, 35.0000, 35.4844, 2220600 05/18/01, 35.5000, 35.9375, 35.0000, 35.5469, 2350100 05/21/01, 35.7969, 36.1563, 35.4531, 36.0938, 1521400 05/22/01, 36.0156, 36.0156, 35.2031, 35.2656, 1446800 05/23/01, 35.5000, 36.0313, 35.1563, 35.4375, 1553000 05/24/01, 35.4375, 35.5625, 33.7188, 34.3594, 2362100 05/25/01, 34.9063, 35.0938, 34.1875, 34.6875, 1714100 05/29/01, 34.9531, 35.4844, 34.7188, 35.0469, 1492600 05/30/01, 35.5000, 35.5938, 34.0469, 34.7344, 1461400 05/31/01, 34.9531, 35.9531, 34.9531, 35.4531, 1506800 06/01/01, 35.5938, 35.7969, 34.1563, 35.4063, 2559000 06/04/01, 35.5000, 35.7969, 34.9375, 35.4375, 1454800 06/05/01, 35.4531, 36.3750, 34.7031, 35.9063, 1984000 06/06/01, 36.1563, 36.2969, 35.2969, 35.5938, 1244100 06/07/01, 36.0938, 36.2031, 35.7031, 36.0469, 1105700 06/08/01, 36.0469, 36.2500, 35.7969, 36.1094, 1051200 06/11/01, 36.1094, 36.1563, 35.1563, 35.2188, 1370500 06/12/01, 35.2188, 35.2188, 34.2344, 34.5781, 2605700 06/13/01, 35.0938, 36.0000, 34.7344, 35.6250, 2364200 06/14/01, 36.0000, 36.0000, 34.1563, 34.4844, 1663400 06/15/01, 34.5000, 35.4531, 34.2969, 35.0000, 2003100 06/18/01, 35.0156, 35.2031, 34.2031, 34.2813, 1620400 06/19/01, 34.3125, 34.3438, 33.6406, 33.9219, 1808500 06/20/01, 33.9219, 34.7500, 33.9219, 34.1563, 1227700 06/21/01, 34.5938, 34.7188, 34.2969, 34.5938, 1373300 06/22/01, 34.5938, 34.8281, 34.0000, 34.3438, 1097100 06/25/01, 34.0938, 34.1563, 32.7969, 33.3438, 1558100 06/26/01, 33.4063, 34.0000, 32.9531, 33.5000, 2022800 06/27/01, 34.2031, 34.4063, 33.7969, 33.8906, 1566900 06/28/01, 33.8750, 34.1875, 33.5000, 33.5938, 1187400 06/29/01, 33.5938, 34.0000, 33.3125, 33.8438, 1703000 07/02/01, 33.9531, 34.2969, 33.6094, 33.9375, 1364400 07/03/01, 33.9375, 33.9531, 33.5000, 33.8438, 529700 07/05/01, 33.5938, 33.8906, 33.4063, 33.8281, 713100 07/06/01, 33.7969, 33.8125, 33.1563, 33.4844, 1489800 07/09/01, 33.5625, 33.9375, 33.4219, 33.7656, 804700 07/10/01, 33.7969, 33.9844, 33.2969, 33.4375, 1161200 07/11/01, 33.4375, 34.4531, 33.4375, 34.0000, 1456500 07/12/01, 34.0000, 34.8438, 33.7969, 34.7500, 1043700 07/13/01, 35.0000, 35.2656, 34.7031, 34.8438, 1367500 07/16/01, 35.2500, 35.2500, 34.4531, 34.5000, 1177400 07/17/01, 34.5469, 35.0625, 34.4531, 34.8125, 642400 07/18/01, 34.9531, 35.4531, 34.7188, 35.2969, 1512100 07/19/01, 36.0000, 36.0000, 35.3125, 35.3750, 1339100 07/20/01, 35.0000, 35.0469, 34.5000, 34.8438, 2006100 07/23/01, 35.2969, 35.6563, 34.8750, 35.2500, 1781000 07/24/01, 35.5000, 35.5000, 34.3125, 34.5781, 1855400 07/25/01, 34.5938, 35.7031, 34.4375, 35.3438, 2362700 07/26/01, 35.5938, 35.9844, 35.0625, 35.9063, 2291900 07/27/01, 35.9063, 36.0156, 35.5625, 35.7500, 1388700 07/30/01, 35.7500, 36.1094, 35.0938, 35.7969, 1250100 07/31/01, 36.0000, 36.8750, 35.9531, 36.5938, 2397100 08/01/01, 36.9844, 36.9844, 35.5469, 35.8594, 1409000 08/02/01, 35.8750, 36.1563, 35.5156, 36.0000, 1638100 08/03/01, 36.0000, 36.0000, 35.3906, 35.8594, 1370300 08/06/01, 35.9844, 36.4375, 35.8438, 35.9844, 856300 08/07/01, 36.0000, 36.0938, 35.2656, 35.6250, 591700 08/08/01, 35.6250, 36.4688, 35.2813, 35.4063, 1072800 08/09/01, 35.2500, 35.4063, 34.7969, 34.9844, 980500 08/10/01, 34.7656, 36.0000, 34.4063, 35.8750, 1822800 08/13/01, 35.8750, 36.2500, 35.4375, 35.9688, 1320800 08/14/01, 35.9688, 37.2031, 35.7969, 37.2031, 1593400 08/15/01, 37.1875, 37.4688, 36.5156, 36.5469, 2761700 08/16/01, 36.5469, 37.3750, 36.5469, 37.1563, 1340100 08/17/01, 37.1563, 37.2031, 36.1563, 36.7500, 1155100 08/20/01, 36.7500, 37.4844, 36.3125, 37.1250, 1728500 08/21/01, 36.8125, 37.6563, 36.6875, 36.7031, 1385000 08/22/01, 36.7031, 37.0000, 36.2031, 36.4531, 1286300 08/23/01, 36.4063, 36.9531, 36.2969, 36.8750, 700900 08/24/01, 36.7969, 37.3906, 36.6875, 37.1719, 776900 08/27/01, 37.2969, 37.3438, 36.7344, 37.0156, 842000 08/28/01, 36.9063, 37.0000, 36.5156, 36.6094, 439600 08/29/01, 36.4063, 36.9844, 36.3125, 36.9219, 1576700 08/30/01, 36.7969, 36.9063, 35.8438, 36.1719, 1263800 08/31/01, 36.0469, 36.9531, 35.9375, 36.5469, 1583600 09/04/01, 36.2969, 37.4063, 36.2969, 37.0469, 1607400 09/05/01, 37.0469, 37.4063, 36.2500, 36.5000, 2040100 09/06/01, 36.7031, 36.7969, 36.2656, 36.5938, 1819300 09/07/01, 36.0000, 36.0000, 33.7969, 33.9375, 2852400 09/10/01, 33.9375, 33.9375, 32.5469, 32.6875, 3260800 09/17/01, 31.2500, 31.2500, 28.7500, 29.4531, 3234700 09/18/01, 29.4531, 29.9844, 28.5156, 29.0156, 1810300 09/19/01, 29.5000, 29.6563, 28.3594, 29.0313, 2694000 09/20/01, 28.9063, 29.0156, 27.4063, 27.4844, 1971900 09/21/01, 26.2656, 27.3438, 25.7656, 26.5938, 2467900 09/24/01, 28.0000, 29.0938, 27.7969, 28.2969, 1662800 09/25/01, 28.3438, 28.9531, 27.7344, 28.1563, 1639400 09/26/01, 28.7500, 28.8438, 27.8125, 28.0469, 1495900 09/27/01, 28.6563, 28.6563, 27.5313, 28.0000, 1679400 09/28/01, 28.5938, 29.3750, 28.2031, 28.7969, 1867600 10/01/01, 28.7969, 29.3750, 27.1406, 27.2969, 3363700 10/02/01, 27.7500, 28.2500, 27.6875, 27.7031, 2711700 10/03/01, 27.7031, 28.3281, 27.4219, 27.5000, 2582700 10/04/01, 27.5156, 27.5156, 26.0938, 27.1875, 5181100 10/05/01, 27.4531, 27.5938, 27.0000, 27.5938, 1374500 10/08/01, 26.9063, 27.2344, 26.1563, 26.4219, 1140200 10/09/01, 26.5469, 26.9063, 26.4063, 26.7969, 1314100 10/10/01, 26.7969, 28.2656, 26.6563, 27.9844, 1733000 10/11/01, 28.0938, 29.9063, 28.0938, 29.5938, 2170700 10/12/01, 29.0938, 29.8438, 28.5625, 29.5625, 1394100 10/15/01, 29.5625, 29.8438, 29.0156, 29.6406, 1051800 10/16/01, 29.3125, 29.4531, 28.9844, 29.2344, 1551900 10/17/01, 29.8438, 29.8438, 28.6250, 28.8594, 1127600 10/18/01, 29.2500, 29.5156, 27.9688, 28.2344, 1730400 10/19/01, 28.6563, 28.6563, 27.2969, 27.7500, 1494100 10/22/01, 27.5000, 28.5469, 27.5000, 28.4844, 857900 10/23/01, 28.2656, 28.5781, 27.8906, 28.3438, 961300 10/24/01, 28.5938, 29.0625, 28.1563, 29.0000, 1760100 10/25/01, 28.9844, 29.5000, 28.6563, 29.5000, 702800 10/26/01, 29.2500, 29.8281, 29.2500, 29.7500, 731300 10/29/01, 29.7500, 29.7500, 28.7656, 28.9063, 882000 10/30/01, 28.9844, 29.2500, 28.3438, 28.7344, 1753000 10/31/01, 28.9063, 29.0938, 27.7656, 27.7656, 1455200 11/01/01, 27.7656, 28.9531, 27.2969, 28.5469, 1954600 11/02/01, 28.1563, 28.8125, 28.0938, 28.5938, 1721400 11/05/01, 28.7969, 29.1406, 28.2969, 28.8750, 1245600 11/06/01, 28.1563, 28.3438, 27.5000, 28.1875, 2488400 11/07/01, 28.2969, 28.6875, 28.2344, 28.4688, 1037500 11/08/01, 28.3438, 29.1875, 28.2813, 28.4063, 1370700 11/09/01, 28.7031, 28.7031, 27.9219, 28.5625, 1056100 11/12/01, 28.5156, 28.9531, 27.7656, 28.8125, 1560600 11/13/01, 29.0156, 29.6563, 28.8281, 29.5938, 2108000 11/14/01, 30.3438, 30.7188, 30.0625, 30.6094, 2227100 11/15/01, 31.0469, 31.9063, 30.7656, 31.4688, 2199200 11/16/01, 31.8438, 31.8438, 31.1406, 31.4688, 1129300 11/19/01, 31.7500, 31.8906, 31.4063, 31.7344, 1041600 11/20/01, 31.2969, 31.4531, 30.6250, 31.1563, 1131800 11/21/01, 31.0156, 31.0938, 30.7031, 30.9219, 593100 11/23/01, 30.8125, 31.4844, 30.7969, 31.4063, 232100 11/26/01, 31.2031, 31.9531, 30.9063, 31.9063, 1040600 11/27/01, 31.9063, 32.0938, 31.1563, 31.8438, 1024100 11/28/01, 31.4063, 31.8125, 31.3438, 31.4844, 692600 11/29/01, 31.5000, 31.6250, 30.9063, 31.1875, 793400 11/30/01, 31.4375, 32.1563, 31.0938, 32.0625, 1616800 12/03/01, 32.0625, 32.4531, 31.7031, 32.0469, 1904400 12/04/01, 32.0469, 32.7031, 31.9531, 32.6719, 1560500 12/05/01, 32.9063, 34.5000, 32.8438, 33.7500, 2087700 12/06/01, 34.0000, 35.3750, 33.7500, 34.4531, 3251400 12/07/01, 34.4531, 34.6563, 29.4063, 29.6563, 9122900 12/10/01, 30.2969, 30.8438, 26.9063, 28.1250, 10570900 12/11/01, 28.7969, 29.5938, 27.7344, 29.4531, 4056900 12/12/01, 29.0469, 29.6563, 27.7969, 28.7500, 2349400 12/13/01, 28.7500, 29.5469, 28.0156, 28.2969, 2031300 12/14/01, 28.2969, 28.6563, 27.5000, 28.0625, 1802000 12/17/01, 28.5469, 28.5625, 27.5000, 27.9219, 1762600 12/18/01, 28.2969, 28.2969, 27.2031, 27.8438, 2840100 12/19/01, 27.8438, 27.9063, 27.0156, 27.1563, 2365900 12/20/01, 26.9063, 27.1250, 26.2969, 26.9844, 2107400 12/21/01, 27.2031, 27.2344, 25.3906, 26.1406, 2545100 12/24/01, 26.4531, 27.4844, 26.3125, 27.4844, 971900 12/26/01, 27.5000, 27.7031, 27.0000, 27.2813, 1073900 12/27/01, 27.7031, 27.9844, 27.4063, 27.9063, 969800 12/28/01, 27.8438, 28.0938, 27.7031, 27.9844, 933200 12/31/01, 27.7969, 28.2656, 27.5156, 27.6094, 1280600 01/02/02, 27.7031, 27.7500, 27.3750, 27.5781, 1173800 01/03/02, 27.5938, 27.7188, 26.8906, 27.2500, 1775600 01/04/02, 27.6563, 28.0000, 27.2969, 27.7500, 2785400 01/07/02, 27.9531, 28.0000, 27.2813, 27.7031, 1758300 01/08/02, 27.4063, 27.4063, 25.5781, 25.6563, 3931900 01/09/02, 25.7969, 27.0000, 25.7500, 25.9844, 5310500 01/10/02, 26.4531, 26.5000, 24.3906, 24.7500, 4620200 01/11/02, 24.8125, 24.8906, 23.8438, 24.1563, 4345100 01/14/02, 24.2031, 24.7031, 23.5469, 24.1094, 2242500 01/15/02, 24.5938, 24.5938, 23.7656, 24.0000, 1763700 01/16/02, 24.1563, 24.5938, 23.3594, 23.3594, 2448300 01/17/02, 24.5000, 24.5000, 23.4219, 24.0000, 3451000 01/18/02, 23.9063, 24.1250, 23.1563, 23.3594, 2158200 01/22/02, 22.2500, 22.5000, 18.5938, 19.7500, 14831600 01/23/02, 19.7031, 21.0000, 19.2500, 21.0000, 10002000 01/24/02, 21.4531, 22.0938, 20.6563, 21.7500, 8588700 01/25/02, 22.5000, 24.9063, 22.3438, 24.7031, 7409700 01/28/02, 24.7969, 24.8438, 23.7500, 24.6094, 2630800 01/29/02, 24.6875, 24.7344, 23.8281, 24.3438, 2070700 01/30/02, 23.7500, 24.5625, 23.0156, 24.4063, 2552500 01/31/02, 23.9063, 25.2031, 23.6875, 25.0000, 2229900 02/01/02, 24.8438, 25.1563, 24.4531, 24.6094, 1924500 02/04/02, 24.5938, 24.9844, 24.0000, 24.4844, 1086100 02/05/02, 24.4844, 24.7656, 23.5469, 23.5469, 1574400 02/06/02, 23.6094, 24.3438, 23.2344, 23.3438, 1759800 02/07/02, 23.1250, 23.6250, 23.0469, 23.0938, 1746400 02/08/02, 23.1563, 24.1250, 22.0000, 23.5000, 2978600 02/11/02, 23.7500, 25.0938, 23.7500, 24.6094, 1910700 02/12/02, 24.6094, 24.8906, 24.0000, 24.5156, 1276200 02/13/02, 24.5000, 25.2031, 24.2969, 24.4531, 1654500 02/14/02, 24.9531, 25.2031, 23.7500, 24.2031, 1848400 02/15/02, 25.2031, 25.5000, 23.7656, 23.7969, 3184900 02/19/02, 23.9063, 24.0469, 23.4844, 23.6250, 2069500 02/20/02, 23.6563, 23.7500, 23.1563, 23.3438, 1804400 02/21/02, 23.5000, 24.5000, 23.4531, 23.8125, 2051100 02/22/02, 24.0000, 24.1406, 23.4531, 23.8750, 1779800 02/25/02, 23.7969, 24.0938, 23.7969, 23.9531, 1549500 02/26/02, 24.0000, 24.9063, 23.9531, 24.8438, 2410800 02/27/02, 24.9063, 25.4531, 24.9063, 25.2188, 2443800 02/28/02, 25.2188, 26.2031, 25.0000, 25.6563, 2254300 03/01/02, 25.7031, 27.4063, 25.7031, 26.9219, 4333700 03/04/02, 26.7500, 28.8906, 26.7500, 28.7500, 3161000 03/05/02, 28.3438, 28.9531, 27.8750, 27.9375, 3034200 03/06/02, 27.9219, 28.8125, 27.9063, 28.3750, 1301500 03/07/02, 28.4531, 28.5000, 27.8438, 28.1406, 1387600 03/08/02, 28.5000, 28.8438, 28.2500, 28.8438, 1788400 03/11/02, 28.2969, 29.0938, 28.0938, 28.6406, 1193200 03/12/02, 28.0156, 28.6875, 27.8438, 28.4844, 969800 03/13/02, 28.2969, 28.3125, 27.7656, 27.9531, 1267000 03/14/02, 27.9531, 29.7500, 27.4531, 29.0469, 3597200 03/15/02, 29.2500, 29.4375, 28.4531, 29.1406, 1157200 03/18/02, 29.2500, 29.6250, 29.0000, 29.3438, 893400 03/19/02, 29.2656, 30.2344, 29.2500, 29.7969, 1334800 03/20/02, 29.7969, 30.2031, 29.5938, 29.7031, 1321600 03/21/02, 29.5000, 29.6250, 29.0156, 29.3438, 1508100 03/22/02, 29.1563, 30.4063, 29.0938, 29.0938, 2039800 03/25/02, 29.1094, 30.2500, 28.7344, 29.7031, 1961500 03/26/02, 29.4063, 30.9063, 29.4063, 30.5156, 2268200 03/27/02, 30.4531, 30.6719, 30.2344, 30.3750, 2130800 03/28/02, 30.1563, 30.4531, 29.8125, 29.9531, 1332700 04/01/02, 29.8125, 29.8125, 28.9063, 29.1250, 1260800 04/02/02, 28.7969, 29.0156, 27.7031, 27.7031, 3107400 04/03/02, 27.9531, 28.4063, 27.5938, 27.8906, 1573800 04/04/02, 27.7969, 28.0313, 27.5938, 27.8438, 1215100 04/05/02, 27.9531, 28.3438, 27.7031, 28.2344, 1110900 04/08/02, 28.0000, 28.9219, 27.7969, 28.9219, 1037700 04/09/02, 28.9219, 29.4063, 28.7031, 29.0469, 1542000 04/10/02, 28.7500, 29.6250, 28.4063, 29.5000, 1036700 04/11/02, 29.5156, 29.8438, 29.2969, 29.5156, 1427100 04/12/02, 29.4063, 29.5938, 29.2656, 29.4063, 1104900 04/15/02, 29.2969, 29.4531, 28.9063, 29.4063, 1262200 04/16/02, 29.4063, 30.4063, 29.4063, 30.3438, 1527700 04/17/02, 30.0938, 30.5625, 30.0000, 30.4063, 1231800 04/18/02, 30.4063, 31.5000, 30.2031, 31.0781, 4285400 04/19/02, 31.0938, 31.5938, 30.6250, 31.4844, 1665300 04/22/02, 31.4844, 31.4844, 30.2344, 30.3438, 1303300 04/23/02, 30.0156, 30.5000, 29.6094, 29.7813, 1224100 04/24/02, 29.7813, 30.1563, 28.9063, 29.0938, 1251800 04/25/02, 28.2969, 29.0625, 28.2969, 28.8750, 1909500 04/26/02, 29.0938, 29.3594, 28.7344, 28.9063, 1123900 04/29/02, 28.9063, 29.3438, 28.0469, 28.0625, 1191400 04/30/02, 28.4688, 29.1563, 28.3750, 28.9844, 1763400 05/01/02, 28.9844, 29.6250, 28.3125, 29.4375, 835800 05/02/02, 29.4375, 29.9219, 29.3750, 29.6406, 1002000 05/03/02, 29.6563, 30.4844, 29.5000, 30.0938, 1111100 05/06/02, 30.5469, 30.7500, 29.6250, 29.7969, 1378300 05/07/02, 30.2031, 30.7031, 29.7031, 29.8438, 1852000 05/08/02, 30.0938, 30.2500, 28.8906, 29.8281, 2886100 05/09/02, 29.8281, 30.1875, 29.0000, 29.0000, 1452600 05/10/02, 29.4063, 29.7500, 28.6719, 28.7344, 1605600 05/13/02, 29.1563, 29.2031, 28.6875, 29.1563, 984900 05/14/02, 29.5469, 30.0000, 29.5000, 30.0000, 1758600 05/15/02, 30.1563, 31.2969, 30.0625, 30.5000, 2536700 05/16/02, 30.5938, 30.6719, 29.9531, 30.1563, 821900 05/17/02, 30.1563, 30.2969, 29.7344, 29.8438, 1821600 05/20/02, 29.9063, 30.0156, 29.6563, 29.7656, 1228000 05/21/02, 29.5000, 30.2500, 29.2344, 29.2500, 1224100 05/22/02, 29.0938, 29.0938, 28.7969, 29.0625, 1232800 05/23/02, 29.2031, 29.3438, 28.4063, 29.2969, 1461700 05/24/02, 29.2969, 29.2969, 28.6563, 28.9063, 919700 05/28/02, 28.6563, 28.7031, 27.0781, 27.5313, 3238100 05/29/02, 27.2813, 27.5938, 26.7969, 27.3281, 1745000 05/30/02, 26.9375, 27.3438, 26.5000, 26.6250, 1635100 05/31/02, 26.7031, 27.0469, 26.5000, 26.6875, 1437000 06/03/02, 26.7500, 26.7813, 25.3906, 25.4844, 1382700 06/04/02, 25.4844, 25.8750, 25.1250, 25.8750, 1082600 06/05/02, 26.0469, 26.5000, 25.8594, 26.5000, 1328200 06/06/02, 26.5000, 26.7969, 26.0000, 26.6563, 1252400 06/07/02, 26.6563, 27.0469, 26.5000, 26.7500, 879700 06/10/02, 26.7500, 27.1563, 26.4375, 26.9063, 1404200 06/11/02, 26.9531, 27.3125, 26.5156, 26.6875, 1123200 06/12/02, 26.5000, 26.7500, 25.6250, 25.9844, 2212500 06/13/02, 25.9844, 26.1250, 25.4688, 25.6250, 1835700 06/14/02, 25.0313, 25.7969, 24.2500, 25.7969, 1091400 06/17/02, 26.5000, 27.1250, 26.3594, 27.0625, 1293900 06/18/02, 27.1406, 27.4375, 26.7031, 27.2500, 806500 06/19/02, 27.0000, 27.8438, 26.9219, 27.3594, 1175300 06/20/02, 27.3594, 27.5156, 27.2031, 27.2500, 862200 06/21/02, 27.0000, 27.2969, 26.5156, 26.7031, 879400 06/24/02, 26.7031, 26.9688, 25.8438, 26.7969, 818400 06/25/02, 27.0938, 27.1563, 26.1563, 26.3125, 1934400 06/26/02, 25.5000, 26.0938, 25.2969, 25.5469, 1948300 06/27/02, 25.7500, 25.7500, 24.2969, 24.4531, 1686000 06/28/02, 24.5469, 25.0000, 24.1406, 24.5781, 1984800 07/01/02, 24.7031, 24.9063, 24.2813, 24.2813, 2123800 07/02/02, 24.2969, 24.5625, 22.8125, 22.8125, 1699200 07/03/02, 23.6563, 24.0938, 22.6563, 23.4375, 1738900 07/05/02, 23.9063, 24.8750, 23.8438, 24.8750, 955300 07/08/02, 25.0469, 25.0469, 24.3750, 24.6875, 812000 07/09/02, 24.6875, 24.7969, 23.3594, 23.3750, 822600 07/10/02, 23.4063, 23.9063, 22.8906, 22.9688, 1398800 07/11/02, 23.0313, 23.0469, 22.2031, 22.9219, 1387700 07/12/02, 23.0625, 23.0625, 22.4531, 22.8594, 641800 07/15/02, 22.5469, 22.7813, 21.7500, 22.7344, 1412400 07/16/02, 22.5469, 23.0000, 21.8281, 22.3750, 854700 07/17/02, 23.0000, 23.2500, 22.7656, 23.2500, 1597000 07/18/02, 23.2500, 24.6563, 23.2500, 23.8750, 1928500 07/19/02, 23.8906, 23.8906, 21.9531, 21.9531, 1715400 07/22/02, 22.0469, 22.4375, 20.3906, 20.8438, 1548300 07/23/02, 21.4063, 21.9063, 20.4844, 20.8906, 1244700 07/24/02, 20.2500, 22.0938, 19.9063, 21.5469, 1547300 07/25/02, 21.5625, 22.2031, 20.8750, 21.5000, 1910900 07/26/02, 21.5000, 21.8438, 21.0156, 21.2031, 1112600 07/29/02, 22.2500, 23.7656, 22.1563, 23.7656, 1415900 07/30/02, 23.7656, 23.7656, 21.5156, 21.9063, 2045100 07/31/02, 21.9063, 22.1719, 21.0469, 21.9063, 2519900 08/01/02, 21.9531, 22.1563, 21.2031, 21.7813, 1643100 08/02/02, 21.5938, 21.6875, 19.7500, 20.4844, 1141500 08/05/02, 20.6875, 21.1563, 19.5469, 19.6719, 1711000 08/06/02, 19.9375, 20.9844, 19.9375, 20.3906, 1874900 08/07/02, 20.5469, 20.7031, 19.5313, 20.2500, 1839800 08/08/02, 20.3750, 20.7031, 19.6563, 20.1563, 1790600 08/09/02, 20.0000, 20.5469, 19.4531, 20.4844, 1290900 08/12/02, 20.0938, 20.2031, 19.7344, 20.1406, 976800 08/13/02, 19.8125, 20.4063, 19.7031, 19.9375, 1016900 08/14/02, 19.9375, 20.0469, 18.1406, 19.9531, 2188200 08/15/02, 20.0000, 20.3594, 19.5938, 19.7969, 1812200 08/16/02, 19.5000, 19.7969, 18.6250, 19.5469, 1735600 08/19/02, 19.6250, 20.9844, 19.5469, 20.9844, 1469900 08/20/02, 20.7344, 20.9531, 20.5156, 20.5938, 1709000 08/21/02, 20.9063, 21.3438, 20.5625, 21.0000, 1143500 08/22/02, 21.0469, 21.3438, 21.0000, 21.2031, 977100 08/23/02, 20.9531, 21.5938, 20.7969, 21.0938, 835500 08/26/02, 21.0938, 21.5000, 20.7969, 21.4531, 537000 08/27/02, 21.4844, 21.7969, 21.0000, 21.4688, 1221300 08/28/02, 21.4531, 21.4531, 20.9063, 20.9219, 883800 08/29/02, 20.5000, 20.9531, 20.4063, 20.6563, 792200 08/30/02, 20.9531, 21.4531, 20.9063, 21.0469, 718500 09/03/02, 20.5938, 20.9063, 20.2188, 20.4531, 1130700 09/04/02, 20.4063, 20.7656, 20.1094, 20.7656, 994200 09/05/02, 20.2500, 20.9844, 20.0156, 20.4844, 1307600 09/06/02, 20.9063, 21.2969, 20.5469, 21.0000, 943900 09/09/02, 21.0156, 21.2188, 20.3750, 21.0625, 969500 09/10/02, 21.2500, 21.4531, 20.8125, 21.0000, 844700 09/11/02, 21.4844, 21.5938, 21.1875, 21.2656, 432600 09/12/02, 20.7031, 20.7031, 19.1875, 19.3750, 4740400 09/13/02, 18.9531, 19.0000, 17.8438, 18.0000, 3906100 09/16/02, 17.8750, 18.1250, 17.7969, 17.8750, 1165800 09/17/02, 18.0000, 18.0156, 16.4531, 16.5781, 3924800 09/18/02, 16.5469, 16.5469, 15.3125, 15.4063, 5376000 09/19/02, 15.0938, 15.2969, 13.8750, 14.2656, 3944600 09/20/02, 14.4844, 15.4531, 14.2969, 15.1250, 4378000 09/23/02, 15.2031, 16.0469, 15.2031, 15.5156, 2995500 09/24/02, 15.0000, 15.3438, 13.8125, 14.0469, 3896600 09/25/02, 14.4375, 14.4531, 13.6250, 14.0000, 2645200 09/26/02, 14.2500, 14.4063, 13.4531, 13.9531, 2271000 09/27/02, 13.9531, 14.0938, 13.2813, 13.4531, 1614500 09/30/02, 13.0625, 13.5625, 11.9844, 13.0938, 3254200 10/01/02, 13.3750, 14.3438, 12.9063, 14.2656, 2735800