"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 29.3125, 30.1875, 29.1875, 30.1875, 3691600 01/04/00, 30.0000, 30.0625, 28.3750, 28.6250, 2706300 01/05/00, 28.5625, 29.1250, 28.5625, 28.5625, 3058800 01/06/00, 28.5625, 30.4375, 28.5000, 30.0625, 7592700 01/07/00, 30.5000, 31.1875, 30.3125, 31.0625, 7716500 01/10/00, 31.0000, 31.5625, 30.7500, 30.8750, 3881600 01/11/00, 30.6250, 30.7500, 29.8125, 29.9375, 1683200 01/12/00, 31.0000, 31.5000, 30.6875, 31.0000, 5702500 01/13/00, 31.3750, 32.4375, 31.3750, 31.8125, 2979000 01/14/00, 31.6250, 31.9375, 31.1875, 31.3750, 1955000 01/18/00, 31.1250, 32.0000, 30.8125, 31.9375, 1881500 01/19/00, 31.5625, 32.0625, 31.5000, 31.9375, 1903000 01/20/00, 31.8750, 31.8750, 30.8125, 30.9375, 6123800 01/21/00, 31.0000, 31.0000, 30.0000, 30.1875, 1867000 01/24/00, 30.2500, 30.2500, 28.0000, 29.0000, 15710500 01/25/00, 28.4375, 28.4375, 26.8125, 27.8750, 5259000 01/26/00, 28.1250, 28.5000, 26.2500, 26.8750, 4184400 01/27/00, 27.5000, 28.1250, 26.6250, 27.4375, 3493900 01/28/00, 27.5000, 29.0000, 27.1250, 27.4375, 3796500 01/31/00, 27.4375, 27.5000, 26.7500, 27.3125, 1176100 02/01/00, 27.2500, 28.4375, 27.1250, 28.2500, 2211100 02/02/00, 28.1875, 29.0000, 28.0625, 28.6875, 2453500 02/03/00, 29.1250, 29.4375, 28.2500, 28.6250, 15574800 02/04/00, 28.6250, 29.4375, 28.4375, 29.0000, 2712900 02/07/00, 29.0000, 29.0000, 28.3125, 28.5000, 2105700 02/08/00, 28.5625, 28.6250, 28.2500, 28.3750, 2414000 02/09/00, 28.4375, 28.5000, 26.6250, 26.9375, 3489000 02/10/00, 27.3750, 27.6250, 26.5000, 26.8750, 2354900 02/11/00, 26.8750, 27.4375, 26.5000, 26.5625, 1389800 02/14/00, 24.6250, 24.6250, 21.7500, 24.2500, 11688200 02/15/00, 24.1250, 24.1875, 22.8125, 23.1250, 5424800 02/16/00, 22.7500, 23.0625, 22.1250, 22.6875, 4213100 02/17/00, 22.6875, 23.1875, 22.5625, 22.8750, 2055200 02/18/00, 22.6250, 22.8125, 21.7500, 22.0000, 4078900 02/22/00, 22.6250, 22.6250, 20.8750, 21.8125, 1723300 02/23/00, 21.8125, 22.0000, 21.4375, 21.5625, 1530200 02/24/00, 21.2500, 21.2500, 19.8750, 20.0625, 6298400 02/25/00, 20.7500, 20.7500, 19.9375, 20.0000, 2873000 02/28/00, 20.0000, 20.1250, 18.8750, 19.4375, 3154900 02/29/00, 19.5000, 19.7500, 18.7500, 19.3125, 3044100 03/01/00, 19.3125, 20.2500, 19.1250, 20.0000, 3107000 03/02/00, 20.3125, 21.2500, 19.8750, 20.6250, 4727500 03/03/00, 22.0000, 22.7500, 21.3125, 22.1875, 3686800 03/06/00, 22.0000, 22.1250, 21.5625, 21.6875, 1966500 03/07/00, 21.4375, 21.4375, 20.3750, 20.7500, 1895000 03/08/00, 20.7500, 21.3125, 20.6250, 20.7500, 1999400 03/09/00, 21.0000, 21.6250, 20.8750, 21.5000, 1534600 03/10/00, 21.2500, 21.5000, 20.7500, 20.9375, 1698900 03/13/00, 20.7500, 21.1250, 20.5625, 20.8750, 1472200 03/14/00, 21.0000, 21.3750, 20.6250, 20.8125, 3080800 03/15/00, 21.1875, 23.0000, 21.0000, 22.6250, 2825200 03/16/00, 23.5000, 25.1250, 22.8750, 24.9375, 3387700 03/17/00, 24.9375, 24.9375, 23.6875, 24.0625, 1594700 03/20/00, 23.9375, 24.1250, 23.3750, 23.5000, 1464400 03/21/00, 23.5000, 24.0000, 23.1875, 24.0000, 2581400 03/22/00, 23.6250, 23.8750, 23.3125, 23.4375, 1075500 03/23/00, 23.1875, 23.6250, 22.8750, 23.1875, 1758100 03/24/00, 23.0000, 23.6875, 22.6875, 23.5000, 1321900 03/27/00, 23.3125, 23.3750, 22.5000, 22.6875, 2886800 03/28/00, 22.6250, 23.3125, 22.6250, 23.1250, 855000 03/29/00, 23.1250, 23.7500, 23.0000, 23.5625, 1384800 03/30/00, 23.5000, 24.9375, 23.0625, 24.3750, 2592400 03/31/00, 25.0000, 25.9375, 24.5625, 25.3125, 1895500 04/03/00, 25.3750, 26.6250, 24.8750, 26.0000, 1832400 04/04/00, 26.0000, 26.0000, 24.2500, 24.7500, 2523900 04/05/00, 25.0000, 25.8125, 25.0000, 25.3750, 1269600 04/06/00, 25.4375, 27.1250, 25.4375, 26.4375, 2365100 04/07/00, 26.1875, 26.6875, 25.6250, 25.6875, 775600 04/10/00, 25.5000, 26.4375, 25.0625, 25.2500, 1295300 04/11/00, 25.8750, 26.0000, 25.6875, 25.8750, 1051900 04/12/00, 25.8125, 28.0000, 25.8125, 27.3125, 2580200 04/13/00, 26.5625, 27.2500, 26.0625, 26.2500, 1244900 04/14/00, 26.0000, 26.0000, 23.6875, 23.9375, 1910500 04/17/00, 24.3750, 24.9375, 24.0625, 24.6250, 2029200 04/18/00, 24.5625, 26.0000, 24.5000, 25.9375, 1554600 04/19/00, 25.9375, 26.6875, 25.7500, 25.8750, 1429800 04/20/00, 25.7500, 27.2500, 25.6250, 26.6250, 1779400 04/24/00, 25.1250, 26.5000, 25.1250, 26.5000, 832400 04/25/00, 28.2500, 28.9375, 27.6250, 28.2500, 4630400 04/26/00, 28.4375, 28.7500, 28.0625, 28.5625, 1844300 04/27/00, 28.0625, 28.8750, 28.0625, 28.5000, 2287100 04/28/00, 28.5000, 29.0625, 28.2500, 28.5625, 2990200 05/01/00, 28.3750, 29.0000, 28.3125, 28.5625, 1750000 05/02/00, 28.5625, 29.2500, 28.1875, 28.6875, 2152900 05/03/00, 28.3750, 28.7500, 25.1250, 28.1875, 1219900 05/04/00, 28.2500, 28.5000, 27.8125, 28.0625, 1453800 05/05/00, 27.8125, 28.5000, 27.6250, 28.0625, 1014400 05/08/00, 27.8125, 28.9375, 27.6250, 28.7500, 1028300 05/09/00, 28.9375, 29.0625, 28.6875, 28.6875, 1696000 05/10/00, 28.3750, 29.0000, 28.3750, 28.7500, 744300 05/11/00, 28.7500, 28.9375, 28.3750, 28.5000, 1192200 05/12/00, 28.6250, 29.0000, 28.6250, 28.9375, 1338100 05/15/00, 29.0000, 29.5000, 28.8125, 29.2500, 1596500 05/16/00, 29.5000, 29.5000, 28.6875, 29.2500, 1369700 05/17/00, 29.0000, 29.0000, 28.2500, 28.2500, 591300 05/18/00, 28.5000, 31.0000, 28.3750, 30.5000, 2101000 05/19/00, 29.1250, 29.6250, 27.5000, 28.1875, 3687700 05/22/00, 28.2500, 28.2500, 27.0625, 27.4375, 1410200 05/23/00, 27.6250, 28.8750, 27.6250, 28.5625, 3032000 05/24/00, 28.2500, 28.7500, 28.0625, 28.1250, 2581900 05/25/00, 28.0625, 28.2500, 27.1875, 27.4375, 1606200 05/26/00, 27.6875, 27.8125, 27.5000, 27.6250, 1096400 05/30/00, 27.6875, 28.6250, 27.4375, 27.7500, 730700 05/31/00, 27.7500, 27.8750, 26.3750, 27.0000, 1721200 06/01/00, 27.0000, 27.8750, 27.0000, 27.5625, 1504000 06/02/00, 27.6875, 28.0000, 27.4375, 27.5000, 1584700 06/05/00, 27.5000, 28.0000, 27.5000, 27.5000, 1623200 06/06/00, 27.6250, 27.8125, 27.3125, 27.8125, 3530000 06/07/00, 27.6250, 27.6875, 27.0000, 27.1875, 1375600 06/08/00, 27.0000, 27.3125, 26.8750, 27.1250, 803100 06/09/00, 27.3750, 27.6875, 27.1250, 27.3750, 907300 06/12/00, 27.5625, 28.0625, 27.5000, 27.8750, 1301700 06/13/00, 27.9375, 28.3125, 27.8750, 28.3125, 746400 06/14/00, 28.3125, 28.5625, 28.0625, 28.1250, 952900 06/15/00, 28.6250, 29.1875, 28.5000, 28.7500, 2056200 06/16/00, 28.8750, 29.0625, 28.8125, 28.8125, 1878000 06/19/00, 28.8125, 29.4375, 28.8125, 29.1875, 1086600 06/20/00, 29.5000, 29.6250, 29.3750, 29.4375, 1717800 06/21/00, 29.5625, 29.6250, 28.6875, 29.3125, 1101600 06/22/00, 29.3750, 29.8750, 29.3750, 29.6875, 2858500 06/23/00, 29.4375, 29.5000, 28.5625, 29.2500, 1831900 06/26/00, 29.5000, 31.2500, 29.5000, 30.8750, 3487600 06/27/00, 30.7500, 31.1875, 30.0625, 30.1875, 2904200 06/28/00, 30.1875, 30.3125, 29.6250, 29.8750, 2533900 06/29/00, 30.9375, 32.4375, 30.2500, 32.4375, 8096100 06/30/00, 31.5000, 32.2500, 30.3750, 30.3750, 3257100 07/03/00, 30.5000, 31.7500, 30.1875, 31.6250, 1215600 07/05/00, 32.0000, 34.1250, 31.1875, 33.5000, 4897500 07/06/00, 32.7500, 33.4375, 32.5000, 33.0625, 2798200 07/07/00, 32.0000, 32.6875, 31.7500, 31.9375, 1737500 07/10/00, 31.9375, 32.0000, 30.7500, 31.6250, 1791500 07/11/00, 30.7500, 31.3125, 30.5625, 30.8750, 2078400 07/12/00, 30.6250, 31.9375, 30.6250, 31.7500, 1451100 07/13/00, 31.9375, 32.3125, 29.7500, 30.6875, 1666800 07/14/00, 30.9375, 30.9375, 29.8750, 29.9375, 1480000 07/17/00, 30.0000, 31.1875, 30.0000, 30.8750, 1633800 07/18/00, 30.6250, 31.7500, 30.4375, 31.3750, 1890300 07/19/00, 31.8750, 32.3750, 31.5625, 32.1875, 1165800 07/20/00, 31.7500, 32.8750, 31.1250, 32.6875, 1231300 07/21/00, 32.6250, 32.6875, 30.9375, 31.9375, 1035300 07/24/00, 31.3750, 32.0000, 31.0000, 31.8125, 1624200 07/25/00, 32.0000, 32.2500, 31.3125, 31.5625, 1556500 07/26/00, 31.5000, 33.0625, 31.3750, 31.7500, 3202200 07/27/00, 32.5000, 33.1875, 32.4375, 32.9375, 2348000 07/28/00, 33.0000, 33.7500, 32.9375, 33.3750, 2557900 07/31/00, 34.5000, 34.9375, 33.8750, 34.0000, 3102700 08/01/00, 34.0625, 34.6250, 33.9375, 34.5625, 1540500 08/02/00, 34.5000, 34.6250, 34.0000, 34.4375, 1645400 08/03/00, 33.7500, 34.8750, 33.7500, 34.6250, 1735400 08/04/00, 34.5625, 35.3125, 34.5000, 35.0000, 2466600 08/07/00, 35.1250, 35.2500, 34.8125, 34.9375, 1212200 08/08/00, 34.8750, 34.9375, 34.3125, 34.5000, 1563500 08/09/00, 34.5625, 34.8750, 34.0000, 34.1875, 952000 08/10/00, 34.3750, 34.5000, 33.9375, 34.5000, 1416800 08/11/00, 34.5625, 35.3750, 34.5000, 35.3750, 2363000 08/14/00, 35.4375, 35.8125, 35.3750, 35.5625, 1370000 08/15/00, 35.5625, 35.6250, 34.3750, 34.8750, 2876200 08/16/00, 34.8750, 35.1875, 33.1875, 33.5000, 2723800 08/17/00, 33.5000, 34.5625, 33.0625, 34.1250, 1796400 08/18/00, 34.1875, 34.5000, 33.7500, 34.5000, 2874600 08/21/00, 34.3750, 34.3750, 33.2500, 33.3750, 2365900 08/22/00, 33.1250, 33.2500, 32.3125, 32.4375, 1958600 08/23/00, 32.7500, 33.3750, 32.6250, 32.9375, 1503100 08/24/00, 32.9375, 33.4375, 32.6250, 33.3125, 1724600 08/25/00, 33.0625, 34.0000, 33.0000, 34.0000, 987700 08/28/00, 33.7500, 34.3125, 33.6250, 34.1875, 1386000 08/29/00, 34.0000, 34.4375, 33.6250, 34.1875, 1042100 08/30/00, 34.1250, 34.3125, 33.7500, 34.0000, 646700 08/31/00, 33.7500, 34.7500, 33.6250, 34.5000, 1592300 09/01/00, 34.7500, 34.7500, 34.1875, 34.7500, 646100 09/05/00, 34.8750, 34.9375, 33.7500, 34.1250, 1700300 09/06/00, 33.8750, 34.2500, 33.3750, 33.8125, 637700 09/07/00, 33.8125, 34.1875, 33.1875, 33.5000, 1377000 09/08/00, 33.5000, 34.2500, 33.0000, 34.1875, 1200300 09/11/00, 33.5000, 33.9375, 33.4375, 33.5000, 1179100 09/12/00, 34.0000, 35.6875, 34.0000, 35.4375, 3400200 09/13/00, 35.7500, 36.3750, 35.6875, 36.0625, 3153600 09/14/00, 36.1875, 36.1875, 35.3750, 35.7500, 1892100 09/15/00, 35.7500, 35.8750, 35.1875, 35.6250, 1531500 09/18/00, 35.3750, 35.4375, 34.6250, 35.0000, 1066600 09/19/00, 35.2500, 36.3125, 35.2500, 35.5000, 3895100 09/20/00, 35.6250, 35.6250, 34.8750, 35.1875, 3296000 09/21/00, 35.1875, 35.5000, 34.6250, 35.2500, 7813700 09/22/00, 35.6250, 37.5000, 35.6250, 37.0000, 5103400 09/25/00, 37.2500, 37.4375, 36.8125, 37.2500, 4774000 09/26/00, 37.0000, 39.0000, 37.0000, 38.4375, 5065000 09/27/00, 38.3750, 39.0625, 38.2500, 38.8125, 2437900 09/28/00, 38.6250, 39.0625, 37.8125, 37.9375, 2845800 09/29/00, 37.9375, 38.9375, 37.1250, 37.1250, 2063700 10/02/00, 38.0000, 39.9375, 37.9375, 39.2500, 2840300 10/03/00, 39.8750, 40.1875, 38.3750, 38.6875, 4143800 10/04/00, 38.7500, 39.9375, 38.7500, 39.5000, 3911000 10/05/00, 40.0000, 42.1875, 40.0000, 41.3750, 5386800 10/06/00, 41.8750, 41.8750, 40.5625, 40.6250, 2532600 10/09/00, 40.6250, 40.6250, 40.2500, 40.3750, 1628300 10/10/00, 40.4375, 40.8750, 40.3750, 40.4375, 2306800 10/11/00, 40.4375, 41.2500, 40.0000, 40.8750, 2025800 10/12/00, 41.1250, 41.2500, 39.0000, 40.0625, 2197100 10/13/00, 39.8750, 40.3750, 39.6250, 40.0625, 1494400 10/16/00, 40.6250, 41.5625, 40.5000, 41.0000, 1883000 10/17/00, 41.5000, 42.1875, 41.3750, 41.9375, 2107600 10/18/00, 42.0000, 42.1250, 40.3125, 40.5000, 1974400 10/19/00, 40.7500, 40.8750, 38.2500, 39.2500, 2666500 10/20/00, 38.3125, 38.7500, 38.0625, 38.3125, 2195300 10/23/00, 38.6875, 38.8125, 37.2500, 38.2500, 2154600 10/24/00, 38.3750, 39.3750, 38.3750, 39.0000, 2270800 10/25/00, 40.2500, 41.5000, 39.8125, 40.0625, 3646500 10/26/00, 41.2500, 41.3750, 39.9375, 40.0000, 3474700 10/27/00, 39.9375, 41.1250, 39.3750, 39.5625, 1172500 10/30/00, 39.6250, 42.0000, 39.5625, 41.5625, 2090000 10/31/00, 41.6250, 41.6250, 39.9375, 39.9375, 1967100 11/01/00, 40.0000, 40.3750, 38.0625, 39.0000, 6632300 11/02/00, 39.0000, 39.2500, 38.1875, 38.8750, 3808200 11/03/00, 38.8750, 38.9375, 37.8750, 37.8750, 2481000 11/06/00, 38.3125, 39.6875, 38.1875, 39.5000, 2422500 11/07/00, 39.5625, 41.0000, 39.5000, 40.5625, 1983200 11/08/00, 40.5000, 41.4375, 40.0625, 41.0000, 2088000 11/09/00, 41.1250, 41.3125, 40.2500, 40.8125, 1668400 11/10/00, 41.0000, 42.0000, 40.8750, 41.5000, 1389900 11/13/00, 41.7500, 41.9375, 40.8125, 41.3750, 1896700 11/14/00, 41.5000, 41.9375, 40.3750, 41.9375, 2024800 11/15/00, 41.8750, 42.1875, 40.9375, 40.9375, 1906200 11/16/00, 40.9375, 42.0000, 40.6250, 42.0000, 1829100 11/17/00, 41.9375, 42.3750, 41.3125, 41.6875, 1589900 11/20/00, 41.1250, 41.4375, 40.6250, 40.7500, 1525100 11/21/00, 40.1250, 40.3750, 39.6250, 40.0000, 2106000 11/22/00, 39.7500, 40.6250, 39.7500, 40.2500, 1410800 11/24/00, 40.2500, 40.3750, 40.0625, 40.1875, 404000 11/27/00, 40.0000, 40.0000, 38.5625, 39.4375, 1431700 11/28/00, 39.6875, 40.1875, 39.2500, 40.0000, 1365100 11/29/00, 39.2500, 41.1250, 39.2500, 41.1250, 1728400 11/30/00, 41.1250, 42.5000, 40.8750, 41.4375, 2390300 12/01/00, 41.4375, 41.7500, 40.2500, 41.0625, 2061700 12/04/00, 41.5000, 42.0000, 41.2500, 41.3750, 1160000 12/05/00, 41.1250, 41.6250, 40.0000, 40.8750, 1575900 12/06/00, 40.2500, 41.1250, 39.9375, 40.0625, 1358700 12/07/00, 40.0000, 40.1250, 39.3750, 39.9375, 1564100 12/08/00, 40.0000, 40.6250, 39.9375, 40.1875, 1204800 12/11/00, 40.1250, 40.5000, 39.8125, 39.8750, 1286900 12/12/00, 39.7500, 39.7500, 39.1875, 39.3750, 1453600 12/13/00, 39.3750, 39.4375, 38.3125, 38.7500, 2158400 12/14/00, 39.2500, 39.7500, 38.0000, 38.5625, 1956500 12/15/00, 37.3125, 39.1250, 37.2500, 39.0000, 4489100 12/18/00, 39.1250, 40.5625, 39.0000, 40.5000, 2416800 12/19/00, 40.6250, 41.1875, 40.5000, 40.6250, 3504000 12/20/00, 41.0000, 43.2500, 40.8750, 43.0000, 3516600 12/21/00, 43.0000, 43.2500, 41.7500, 43.0625, 2089100 12/22/00, 43.3125, 43.3125, 42.2500, 42.3750, 1664100 12/26/00, 42.3750, 43.1875, 42.3125, 42.5000, 2110500 12/27/00, 42.5000, 44.7500, 42.5000, 44.6250, 2715500 12/28/00, 44.5000, 44.8125, 44.1875, 44.6250, 1315600 12/29/00, 44.8750, 45.2500, 44.0000, 44.0000, 1779700 01/02/01, 44.0000, 44.1875, 43.3125, 43.5000, 2528200 01/03/01, 43.0000, 43.2500, 40.0000, 40.0000, 2710800 01/04/01, 40.5625, 40.7500, 37.5000, 37.6250, 8126500 01/05/01, 36.7500, 38.6875, 36.7500, 38.1250, 5374200 01/08/01, 38.8125, 39.5000, 38.3750, 39.3750, 1964300 01/09/01, 39.6250, 39.8125, 38.5000, 38.8125, 2712500 01/10/01, 37.6250, 39.0625, 37.6250, 38.4375, 3314200 01/11/01, 38.6250, 39.6250, 38.6250, 39.0000, 1753100 01/12/01, 39.0000, 39.0000, 37.6875, 38.1875, 2536800 01/16/01, 38.1875, 38.1875, 37.3125, 37.3125, 2300000 01/17/01, 37.3125, 37.3125, 35.0000, 35.8125, 4295500 01/18/01, 36.0000, 36.1250, 35.6250, 36.0000, 3033500 01/19/01, 35.2500, 35.3125, 33.9375, 34.1875, 5476600 01/22/01, 35.5000, 36.6875, 35.0000, 36.1250, 4928700 01/23/01, 37.0000, 37.1875, 36.2500, 36.5000, 4186300 01/24/01, 36.5000, 36.8125, 36.0625, 36.4375, 6482600 01/25/01, 36.7500, 37.6250, 36.6250, 37.3125, 2406000 01/26/01, 37.0625, 38.7500, 37.0625, 38.0000, 1973100 01/29/01, 38.2500, 38.5000, 37.2500, 37.5000, 1206000 01/30/01, 37.5000, 38.1875, 37.1250, 37.9375, 1245900 01/31/01, 37.8125, 38.0000, 36.8125, 37.4375, 1974500 02/01/01, 37.6250, 37.6250, 36.0000, 36.5000, 3360700 02/02/01, 36.7500, 37.1875, 36.0000, 36.8750, 2801700 02/05/01, 37.0000, 37.8125, 36.8750, 37.6250, 2378500 02/06/01, 38.0000, 39.1250, 37.5625, 39.0000, 4232800 02/07/01, 39.0000, 41.5000, 39.0000, 40.9375, 4495600 02/08/01, 40.8750, 40.8750, 39.8125, 40.0000, 2326800 02/09/01, 39.8125, 40.3750, 39.1250, 40.1875, 1624200 02/12/01, 40.1875, 42.1875, 40.1250, 41.7500, 3004800 02/13/01, 42.0000, 42.1250, 41.0000, 41.6875, 1895700 02/14/01, 41.5000, 41.8125, 40.8750, 40.9375, 1864600 02/15/01, 40.6875, 40.6875, 39.0000, 39.1250, 2843700 02/16/01, 38.0000, 39.3750, 38.0000, 38.6250, 2964200 02/20/01, 39.0000, 39.0000, 38.5625, 38.5625, 4133000 02/21/01, 38.0000, 38.2500, 37.6875, 37.6875, 2279600 02/22/01, 38.7500, 38.7500, 38.0000, 38.1250, 2641900 02/23/01, 37.6250, 38.3750, 37.6250, 38.3125, 1123800 02/26/01, 38.5000, 39.5000, 38.3750, 38.6875, 1300100 02/27/01, 38.6875, 39.5000, 38.6250, 39.4375, 2064400 02/28/01, 39.4375, 39.8125, 39.1250, 39.6250, 2827200 03/01/01, 39.3750, 39.3750, 38.3750, 39.3125, 1996200 03/02/01, 39.3125, 39.8125, 39.1875, 39.3125, 1704200 03/05/01, 39.3125, 39.5000, 38.5625, 38.9375, 1481600 03/06/01, 38.8750, 39.0000, 38.0000, 38.3125, 1507500 03/07/01, 38.3125, 38.6875, 37.6250, 38.1875, 1388800 03/08/01, 37.5000, 39.0000, 37.5000, 38.6875, 1709700 03/09/01, 38.7500, 38.8750, 37.6875, 38.0000, 1717300 03/12/01, 37.5000, 37.8750, 37.0000, 37.1250, 1271900 03/13/01, 37.1250, 37.1250, 36.0000, 36.6875, 3584600 03/14/01, 36.6875, 36.6875, 36.1250, 36.3125, 1187700 03/15/01, 36.2500, 36.4375, 35.8125, 36.3750, 4865200 03/16/01, 36.3750, 37.6250, 36.3750, 37.5000, 3461300 03/19/01, 36.8750, 37.2500, 36.7500, 37.0625, 2578200 03/20/01, 37.0000, 37.4375, 37.0000, 37.1875, 1420300 03/21/01, 37.1250, 37.1875, 36.4375, 36.5000, 2011900 03/22/01, 36.5000, 36.6875, 34.0000, 35.6250, 3111600 03/23/01, 36.5000, 36.8750, 35.9375, 36.5000, 2078400 03/26/01, 37.5000, 37.6875, 37.1250, 37.2500, 1080800 03/27/01, 37.3750, 38.3125, 37.3750, 38.0625, 1842900 03/28/01, 37.2500, 38.1875, 37.2500, 37.5625, 1021400 03/29/01, 38.8750, 40.1875, 38.8750, 40.0625, 3308500 03/30/01, 40.0625, 40.3125, 39.8125, 40.2500, 1601700 04/02/01, 40.1875, 41.0000, 39.8125, 40.1875, 2055300 04/03/01, 40.0000, 40.3125, 39.1250, 39.5000, 935200 04/04/01, 39.3750, 40.5000, 39.1250, 40.1875, 2034400 04/05/01, 40.1875, 40.5000, 40.0000, 40.4375, 1666600 04/06/01, 40.1250, 40.4375, 39.9375, 40.3125, 1279100 04/09/01, 40.0000, 40.4375, 40.0000, 40.4375, 970700 04/10/01, 40.0000, 40.3125, 39.6250, 40.1875, 1309700 04/11/01, 39.2500, 39.3750, 38.5625, 39.0625, 2040200 04/12/01, 39.6250, 39.9375, 38.3750, 39.0000, 1652700 04/16/01, 38.1250, 39.1250, 38.1250, 39.1250, 1609600 04/17/01, 38.8750, 40.0625, 38.8750, 40.0000, 1226600 04/18/01, 40.0469, 40.0938, 37.2031, 37.9375, 4707100 04/19/01, 37.9531, 38.1563, 36.2969, 37.3438, 2150800 04/20/01, 37.3438, 38.3438, 36.1406, 38.1250, 3819500 04/23/01, 38.0000, 38.4063, 36.5938, 36.7500, 2410600 04/24/01, 37.0000, 37.3438, 36.0938, 36.4844, 1763300 04/25/01, 36.7344, 38.3750, 36.6563, 37.9375, 2526000 04/30/01, 38.2031, 38.9375, 37.9688, 38.4063, 1798200 05/01/01, 38.5000, 38.5000, 37.7969, 38.0000, 2609800 05/02/01, 38.4531, 38.6875, 37.2031, 38.3594, 2436100 05/03/01, 38.2500, 39.0000, 38.0469, 38.7969, 2217900 05/04/01, 38.8125, 39.0000, 38.2969, 38.6563, 2196800 05/07/01, 38.6563, 38.9063, 37.9063, 38.2031, 1095100 05/08/01, 38.0000, 38.0000, 37.0938, 37.4844, 2798900 05/09/01, 37.0000, 37.2969, 36.4063, 37.2969, 2462100 05/10/01, 37.2969, 37.3750, 36.7344, 36.8438, 1061200 05/11/01, 36.8281, 37.2344, 36.7500, 36.8125, 746100 05/14/01, 36.6563, 37.0938, 36.6406, 37.0000, 1419200 05/15/01, 37.0000, 38.5156, 37.0000, 38.5000, 4510300 05/16/01, 38.4531, 39.9844, 38.3125, 38.9844, 3637400 05/17/01, 38.5938, 38.8125, 37.6719, 37.9844, 1747100 05/18/01, 38.0000, 38.0469, 36.9063, 37.1719, 2350500 05/21/01, 36.7500, 37.5000, 36.7500, 36.7969, 1922900 05/22/01, 36.7969, 37.0313, 35.5938, 36.8281, 4190800 05/23/01, 36.8281, 36.8281, 36.0000, 36.1875, 2138000 05/24/01, 37.0938, 39.5938, 37.0469, 39.2031, 3426500 05/25/01, 39.0000, 39.5469, 38.7969, 38.9375, 1826500 05/29/01, 39.2500, 39.7031, 39.2188, 39.7031, 1589900 05/30/01, 40.0000, 41.0781, 39.7031, 40.5156, 3490300 05/31/01, 40.1563, 40.6875, 40.0625, 40.3438, 2519400 06/01/01, 39.9063, 40.5000, 39.8125, 40.2344, 1415200 06/04/01, 40.3438, 40.8125, 40.2188, 40.7656, 1880200 06/05/01, 40.2500, 41.0938, 40.2500, 41.0156, 1717600 06/06/01, 41.0156, 41.5156, 41.0156, 41.4063, 1607700 06/07/01, 41.1563, 42.0000, 41.0938, 41.8594, 1672000 06/08/01, 41.0938, 41.7969, 40.9063, 41.6563, 609600 06/11/01, 41.4531, 41.7969, 41.0938, 41.5781, 1185100 06/12/01, 41.7031, 42.3281, 41.6563, 42.2656, 2131100 06/13/01, 42.2656, 42.6094, 42.1250, 42.2500, 1802100 06/14/01, 41.7969, 42.2500, 41.7500, 42.0156, 1721800 06/15/01, 42.0000, 42.6875, 42.0000, 42.4531, 2642100 06/18/01, 42.4531, 43.6094, 41.7500, 43.2188, 2555900 06/19/01, 43.2969, 43.5469, 42.7031, 43.4688, 1565200 06/20/01, 43.5000, 44.0625, 43.4688, 43.9844, 2344700 06/21/01, 44.0000, 44.2656, 43.7969, 44.1250, 2405700 06/22/01, 44.1250, 44.1563, 43.4063, 43.9063, 933500 06/25/01, 43.7969, 43.9688, 42.6719, 43.0000, 1376500 06/26/01, 43.0000, 43.5156, 42.9531, 43.2031, 1258300 06/27/01, 43.2969, 44.2656, 43.0469, 43.8438, 2257300 06/28/01, 44.0000, 45.1250, 44.0000, 44.8125, 3858700 06/29/01, 44.5625, 45.2188, 44.0313, 45.1875, 2383000 07/02/01, 45.0000, 45.4063, 44.7969, 45.1250, 2058900 07/03/01, 45.4531, 45.5781, 45.1250, 45.5469, 1333900 07/05/01, 45.2969, 45.4063, 44.7031, 45.0000, 1648100 07/06/01, 44.5938, 44.9063, 44.0000, 44.6563, 1301500 07/09/01, 44.5000, 44.5938, 44.2969, 44.4531, 1994200 07/10/01, 43.2969, 44.0625, 43.2969, 43.6875, 2568100 07/11/01, 44.0938, 44.2500, 43.9531, 44.1563, 4743900 07/12/01, 43.5000, 43.9375, 42.9063, 42.9844, 3027400 07/13/01, 43.0000, 43.7656, 42.7031, 43.2344, 2865800 07/16/01, 43.5938, 43.9063, 43.0938, 43.8125, 1671800 07/17/01, 43.8281, 45.0000, 43.8125, 45.0000, 2345900 07/18/01, 44.9063, 45.9531, 44.8438, 45.5469, 3921000 07/19/01, 45.7031, 45.9844, 44.8125, 45.4375, 1517600 07/20/01, 45.4375, 46.0000, 45.0938, 45.2031, 1419700 07/23/01, 45.7500, 46.6563, 45.7500, 46.5000, 3853100 07/24/01, 46.6563, 46.7188, 45.6563, 46.0156, 2701400 07/25/01, 46.0469, 47.0000, 46.0469, 46.2188, 2598600 07/26/01, 46.3438, 46.8906, 45.6563, 45.9844, 2043600 07/27/01, 46.0000, 46.0000, 44.9375, 44.9531, 1773600 07/30/01, 45.0938, 45.8906, 44.9531, 45.4844, 1080200 07/31/01, 45.5000, 46.4844, 45.4531, 45.9531, 1219800 08/01/01, 45.9063, 46.7500, 45.8750, 45.8750, 1529100 08/02/01, 45.9531, 46.0938, 43.9219, 44.5469, 2295700 08/03/01, 44.2969, 44.5625, 43.8438, 44.1563, 1240400 08/06/01, 44.4063, 44.9531, 44.1563, 44.2188, 488600 08/07/01, 44.7031, 44.7500, 44.3906, 44.4063, 907300 08/08/01, 44.4063, 44.5938, 43.3438, 43.5938, 1114100 08/09/01, 43.6563, 44.2969, 43.2500, 44.2656, 1515500 08/10/01, 44.7500, 45.8906, 44.4844, 45.6719, 1912300 08/13/01, 45.7031, 46.8125, 45.6563, 46.2969, 1776300 08/14/01, 46.5000, 46.5000, 45.9531, 46.2500, 1524600 08/15/01, 45.9531, 46.5469, 45.9531, 46.1875, 941200 08/16/01, 46.1875, 46.7500, 46.1875, 46.5156, 1247100 08/17/01, 46.2813, 46.5000, 45.7031, 46.0938, 1439600 08/20/01, 46.3438, 46.7969, 46.2500, 46.6250, 877600 08/21/01, 46.6094, 46.8438, 46.0938, 46.2031, 905900 08/22/01, 45.9063, 47.0000, 45.9063, 46.9063, 1910100 08/23/01, 46.9063, 47.2031, 46.1250, 46.6719, 2079900 08/24/01, 46.5469, 47.2813, 46.3125, 46.5938, 1275400 08/27/01, 46.4063, 47.0781, 46.4063, 46.5156, 720500 08/28/01, 46.0938, 46.2969, 45.7813, 45.9844, 758800 08/29/01, 45.9844, 46.4531, 45.4531, 45.7656, 1107200 08/30/01, 46.5000, 47.0938, 46.1875, 46.5938, 1939400 08/31/01, 46.4063, 46.5000, 45.3750, 45.7344, 1308800 09/04/01, 45.5000, 47.1875, 45.5000, 46.3594, 2179900 09/05/01, 46.5938, 46.8438, 45.9531, 46.3594, 2025500 09/06/01, 46.4063, 46.7969, 45.7500, 45.7500, 1561400 09/07/01, 45.1563, 45.9063, 45.0000, 45.1563, 1572100 09/10/01, 45.1563, 46.0000, 45.0469, 45.5156, 1194200 09/17/01, 45.1563, 45.5938, 44.0000, 44.2031, 2263300 09/18/01, 45.0000, 45.0000, 43.9844, 44.0000, 2408600 09/19/01, 44.2031, 45.0469, 42.4063, 43.3594, 2407700 09/20/01, 42.5000, 44.1875, 42.4063, 43.4063, 2632300 09/21/01, 42.5938, 43.4063, 41.2031, 41.7031, 2202300 09/24/01, 43.0000, 43.0000, 41.3438, 41.5000, 2277400 09/25/01, 41.5469, 42.6563, 41.4219, 42.5156, 2666000 09/26/01, 42.5000, 44.2969, 42.2969, 43.8438, 2511700 09/27/01, 43.9063, 44.5781, 43.7031, 44.2188, 1587100 09/28/01, 44.7969, 44.9844, 42.7031, 44.3125, 2603600 10/01/01, 44.3125, 45.3438, 44.3125, 45.1250, 2309100 10/02/01, 45.1250, 46.2969, 45.1250, 45.7031, 2170700 10/03/01, 46.0000, 46.9063, 45.4063, 45.7031, 3563100 10/04/01, 45.9531, 46.1406, 44.7656, 44.9063, 1563000 10/05/01, 44.9063, 45.0781, 44.0938, 44.5938, 1570600 10/08/01, 44.0000, 44.5625, 43.8594, 44.3281, 1304500 10/09/01, 43.7969, 43.9531, 43.1875, 43.6250, 1269200 10/10/01, 43.4688, 44.4844, 43.3438, 44.3438, 874600 10/11/01, 44.2500, 44.3438, 41.8438, 42.2344, 3460500 10/12/01, 42.1563, 42.3438, 41.7969, 42.0938, 1865900 10/15/01, 42.0000, 44.0000, 41.8438, 43.5000, 2185100 10/16/01, 43.7500, 43.9844, 42.6719, 43.0156, 1028400 10/17/01, 43.0000, 43.2188, 41.2500, 42.6406, 2158800 10/18/01, 42.6563, 42.9531, 41.3438, 41.5156, 1692200 10/19/01, 41.5156, 42.1563, 41.0000, 41.4531, 1904500 10/22/01, 41.7500, 42.9531, 41.7500, 42.5781, 2435800 10/23/01, 42.5781, 43.0781, 40.1563, 41.0938, 2103400 10/24/01, 40.0000, 40.0000, 36.4375, 38.7344, 16288300 10/25/01, 38.5000, 40.1875, 38.5000, 39.9063, 5252400 10/26/01, 39.9063, 40.2344, 39.0156, 40.0000, 2080400 10/29/01, 39.7031, 40.0938, 39.4063, 39.5469, 1427200 10/30/01, 40.0000, 40.1406, 39.7344, 39.8438, 2955500 10/31/01, 40.0938, 40.2656, 39.6250, 39.6563, 2193900 11/01/01, 39.6563, 39.8750, 39.2656, 39.5938, 1986100 11/02/01, 39.3438, 40.0000, 39.3438, 39.5938, 1410700 11/05/01, 39.5938, 40.0000, 39.2969, 39.4063, 1517800 11/06/01, 39.4063, 40.2344, 39.2500, 39.7656, 2122900 11/07/01, 39.7656, 39.7656, 38.0938, 38.8125, 3447100 11/08/01, 38.8281, 39.1250, 37.6563, 38.5625, 4302200 11/09/01, 38.5625, 38.5625, 37.7031, 37.8281, 2401600 11/12/01, 37.5781, 38.7031, 37.0000, 38.0625, 1780100 11/13/01, 38.5938, 38.9844, 38.0000, 38.2031, 2484700 11/14/01, 38.7500, 38.9844, 37.7969, 38.0000, 2112600 11/15/01, 38.0000, 38.5000, 37.9375, 38.0313, 2497000 11/16/01, 38.0469, 38.3438, 38.0000, 38.1094, 2524800 11/19/01, 38.7500, 39.0938, 38.3750, 38.6719, 2382600 11/20/01, 38.7500, 40.7500, 38.7500, 40.6719, 2950000 11/21/01, 40.7969, 40.7969, 40.0938, 40.2344, 1252900 11/23/01, 40.0000, 40.1719, 39.6406, 39.9375, 737300 11/26/01, 39.6875, 39.7656, 39.0000, 39.4063, 1436700 11/27/01, 39.1563, 39.4531, 39.0625, 39.2344, 1318800 11/28/01, 39.2344, 39.4844, 38.7031, 39.0156, 1602100 11/29/01, 39.0000, 39.0938, 38.5938, 39.0156, 1413800 11/30/01, 39.0000, 39.1094, 38.5000, 38.7969, 1459800 12/03/01, 38.7500, 38.9531, 38.1719, 38.7969, 1733500 12/04/01, 39.2969, 39.2969, 39.0625, 39.1250, 1873200 12/05/01, 39.3750, 39.7500, 39.0156, 39.5000, 2070400 12/06/01, 39.4063, 39.4375, 38.2813, 38.8125, 3947700 12/07/01, 39.1563, 39.1719, 38.9063, 39.1563, 1937100 12/10/01, 39.0625, 39.1563, 38.9375, 39.0000, 1735400 12/11/01, 39.0000, 39.6563, 38.9844, 39.0938, 2127800 12/12/01, 39.0938, 39.2969, 38.8438, 39.0000, 2364300 12/13/01, 39.0000, 39.5000, 38.9063, 39.0938, 2624800 12/14/01, 39.0000, 39.2969, 38.0938, 39.1875, 3222800 12/17/01, 39.1875, 39.1875, 38.0938, 38.9531, 3329500 12/18/01, 39.0000, 40.0000, 39.0000, 39.4844, 2944600 12/19/01, 39.7344, 40.0938, 38.2969, 38.7969, 2857000 12/20/01, 38.7969, 39.2500, 38.4844, 38.6875, 2953000 12/21/01, 38.6875, 38.7500, 37.9219, 37.9531, 5418200 12/24/01, 38.3438, 38.4844, 38.0000, 38.1563, 908900 12/26/01, 38.2969, 38.3438, 37.8438, 38.0469, 1339900 12/27/01, 38.0156, 38.2656, 37.9531, 38.0156, 1400600 12/28/01, 38.2031, 38.4531, 38.0156, 38.2656, 1967800 12/31/01, 38.5938, 38.9531, 38.1250, 38.5469, 2349200 01/02/02, 38.7031, 38.9063, 37.3438, 38.2188, 1785000 01/03/02, 38.2031, 38.6250, 38.0469, 38.1406, 2982800 01/04/02, 38.7031, 39.4063, 38.0000, 38.2656, 3789600 01/07/02, 38.5000, 38.9531, 38.4063, 38.6875, 2573900 01/08/02, 38.8438, 39.0938, 38.7031, 39.0781, 3479500 01/09/02, 39.2031, 39.8438, 39.0938, 39.5469, 2139200 01/10/02, 39.8125, 39.8438, 39.5000, 39.6563, 2182800 01/11/02, 39.8125, 40.7031, 39.7500, 40.2656, 2302500 01/14/02, 40.9063, 41.9063, 40.7969, 41.5000, 3871800 01/15/02, 41.5000, 41.9063, 41.3125, 41.8906, 3044300 01/16/02, 41.8906, 42.7031, 41.5000, 41.5000, 2111900 01/17/02, 41.7031, 42.0156, 41.4219, 41.8281, 2169200 01/18/02, 41.8281, 42.4063, 41.7500, 41.8750, 1937600 01/22/02, 42.2031, 42.9063, 42.0938, 42.7656, 2026900 01/23/02, 42.5000, 42.9531, 41.7969, 42.1875, 1734800 01/24/02, 41.8438, 42.0938, 41.5938, 41.8438, 2113100 01/25/02, 41.8438, 42.0781, 41.6094, 41.6406, 1589900 01/28/02, 41.6563, 41.7500, 41.0000, 41.4531, 1952300 01/29/02, 41.4688, 41.4688, 40.6563, 40.8438, 2085700 01/30/02, 40.8438, 41.7031, 40.7656, 41.6250, 1570800 01/31/02, 42.0000, 42.5000, 41.8281, 42.5000, 2741900 02/01/02, 42.2969, 42.8281, 42.2500, 42.7031, 1340100 02/04/02, 42.7031, 42.7031, 40.7656, 41.6563, 1944500 02/05/02, 42.2031, 42.4063, 41.5000, 41.7813, 3700600 02/06/02, 41.9531, 42.9063, 41.7500, 42.4844, 2323300 02/07/02, 42.7031, 42.7500, 42.0938, 42.4063, 2193600 02/08/02, 42.5000, 42.5469, 41.5469, 42.3438, 1612200 02/11/02, 42.2500, 42.3594, 41.2969, 42.3438, 1304900 02/12/02, 42.0938, 42.4844, 42.0000, 42.4844, 1304900 02/13/02, 42.5000, 42.9375, 42.3594, 42.5938, 1470500 02/14/02, 42.5938, 42.9844, 41.7969, 42.0625, 1679100 02/15/02, 42.0938, 42.7344, 41.4063, 42.2344, 2471700 02/19/02, 41.9063, 42.1875, 41.6563, 41.7969, 2429600 02/20/02, 41.7031, 42.5781, 41.5938, 42.4531, 2984700 02/21/02, 42.5000, 44.1406, 42.5000, 43.7500, 4822900 02/22/02, 43.0000, 43.9531, 43.0000, 43.6563, 2138000 02/25/02, 43.6563, 43.9219, 43.3438, 43.5938, 1752300 02/26/02, 43.5000, 43.6563, 43.0938, 43.4219, 1897800 02/27/02, 40.2031, 41.7031, 39.4531, 41.5938, 10086600 02/28/02, 41.0000, 41.2500, 40.0156, 40.7344, 4640400 03/01/02, 40.5000, 41.2031, 40.0000, 40.6719, 4121800 03/04/02, 40.6719, 40.7813, 39.0000, 39.5469, 4356000 03/05/02, 39.5469, 41.2813, 39.5469, 40.1563, 3321700 03/06/02, 40.7188, 41.0000, 40.1563, 40.7813, 1794700 03/07/02, 40.8750, 41.4531, 40.5156, 41.4219, 2601400 03/08/02, 41.9063, 41.9219, 40.2500, 41.4844, 2144200 03/11/02, 41.5000, 41.9531, 41.1563, 41.9063, 1606500 03/12/02, 41.7500, 42.0938, 41.4375, 41.9844, 2043600 03/13/02, 41.9844, 42.8438, 41.9844, 42.6875, 1638200 03/14/02, 42.8438, 43.3750, 42.8438, 43.3750, 1546700 03/15/02, 44.0000, 44.0469, 43.6563, 44.0469, 2711900 03/18/02, 44.0469, 44.2031, 43.5313, 43.9844, 1365100 03/19/02, 43.5000, 44.4063, 42.8281, 43.7031, 2524500 03/20/02, 43.5469, 43.9531, 43.2969, 43.6563, 1052200 03/21/02, 43.6563, 43.9531, 43.3438, 43.5938, 1769600 03/22/02, 43.3438, 43.5938, 42.4063, 42.5156, 3998700 03/25/02, 43.5000, 43.7188, 42.6563, 42.8594, 2399700 03/26/02, 43.0000, 43.2969, 42.7344, 43.0156, 2127600 03/27/02, 43.2500, 43.7344, 42.8125, 43.3750, 2305100 03/28/02, 43.7500, 44.4531, 43.6563, 44.0781, 1343300 04/01/02, 44.4531, 44.4531, 43.5313, 44.0938, 1866200 04/02/02, 44.4531, 44.7969, 44.0781, 44.4063, 1976700 04/03/02, 44.7969, 44.9063, 43.2969, 44.0625, 1670300 04/04/02, 44.2031, 44.7344, 43.7031, 44.4375, 1642100 04/05/02, 44.6563, 45.0000, 44.5469, 45.0000, 1356800 04/08/02, 45.0000, 45.3906, 44.6250, 45.0938, 1442800 04/09/02, 45.0000, 45.2344, 44.7656, 45.1875, 1055800 04/10/02, 44.9688, 45.6250, 44.9531, 45.5469, 1552800 04/11/02, 45.2031, 45.9844, 45.2031, 45.7344, 1594800 04/12/02, 46.0000, 46.4531, 44.8281, 45.3438, 1798400 04/15/02, 45.4688, 45.8281, 44.5156, 45.5469, 1485900 04/16/02, 45.7500, 46.0938, 45.5156, 46.0156, 2180600 04/17/02, 45.8438, 47.0938, 45.8438, 46.7500, 2649100 04/18/02, 46.5000, 46.7656, 45.9219, 46.2031, 2582500 04/19/02, 46.5000, 48.0156, 46.5000, 48.0156, 4067400 04/22/02, 48.5000, 48.9531, 46.5000, 47.0000, 3727000 04/23/02, 47.4063, 48.0469, 46.5625, 47.8906, 2564300 04/24/02, 47.7969, 47.9063, 46.5938, 46.7031, 2311300 04/25/02, 47.1563, 47.8438, 47.0938, 47.7969, 2212800 04/26/02, 47.9844, 47.9844, 47.2344, 47.9063, 1378700 04/29/02, 47.9531, 47.9844, 46.3906, 46.7656, 1727300 04/30/02, 46.1563, 47.7969, 46.1563, 47.7969, 1960600 05/01/02, 47.7031, 47.9375, 46.7969, 47.7969, 2067400 05/02/02, 47.7969, 47.7969, 46.5938, 47.0156, 2434200 05/03/02, 47.0469, 47.6563, 46.7969, 46.9375, 2003300 05/06/02, 46.9531, 47.9375, 46.6875, 47.5313, 1749400 05/07/02, 47.5000, 47.9531, 46.5938, 46.8750, 2665100 05/08/02, 46.2500, 47.3906, 45.4844, 47.2344, 2546900 05/09/02, 47.0938, 47.4375, 46.2188, 46.2969, 1300400 05/10/02, 46.2031, 46.2969, 45.5000, 45.5000, 1344500 05/13/02, 44.7500, 45.1563, 44.5469, 44.9375, 2568100 05/14/02, 45.0000, 45.4375, 44.5313, 45.2656, 2100900 05/15/02, 45.2500, 46.4063, 45.0469, 46.0469, 3327500 05/16/02, 46.0469, 46.2500, 45.4375, 45.6094, 982900 05/17/02, 46.2031, 47.0000, 46.1563, 46.7188, 2492400 05/20/02, 46.5938, 46.7656, 45.8750, 46.5469, 2464800 05/21/02, 46.5469, 47.1719, 46.1875, 46.6875, 1823100 05/22/02, 47.0469, 47.2500, 46.6250, 46.7031, 1878200 05/23/02, 46.5938, 47.3750, 46.5469, 46.9375, 2035100 05/24/02, 47.0000, 47.3750, 46.9375, 47.3750, 1321400 05/28/02, 47.3594, 47.6563, 47.0156, 47.4531, 1276400 05/29/02, 47.4531, 48.5000, 47.4531, 48.4063, 3478900 05/30/02, 48.4063, 50.1875, 48.1250, 50.0938, 5345500 05/31/02, 49.2969, 50.0000, 49.0625, 49.1250, 3113800 06/03/02, 49.0000, 49.2969, 48.5156, 48.6250, 1503700 06/04/02, 48.2500, 48.5469, 47.7969, 48.0000, 2437900 06/05/02, 48.0000, 49.2031, 47.8125, 49.0000, 2007800 06/06/02, 49.0000, 49.2500, 47.9063, 48.2344, 1877500 06/07/02, 48.2344, 48.5469, 47.8750, 48.3438, 2347300 06/10/02, 48.5938, 49.4375, 48.5000, 49.2969, 2353400 06/11/02, 49.9531, 51.2344, 49.9531, 50.3750, 5299100 06/12/02, 50.3750, 50.5156, 49.9531, 50.2969, 3889300 06/13/02, 50.2969, 50.7188, 50.0000, 50.0469, 1829800 06/14/02, 50.0000, 50.0469, 48.7969, 49.4063, 2180900 06/17/02, 49.7031, 50.4375, 49.6250, 50.0469, 2370300 06/18/02, 50.0000, 51.5000, 49.9375, 51.0156, 3040700 06/19/02, 50.9063, 52.0000, 50.7031, 51.9063, 3273900 06/20/02, 51.9063, 52.0469, 50.6094, 50.9063, 2672500 06/21/02, 50.4531, 51.0938, 50.0625, 50.4063, 3451000 06/24/02, 50.4063, 50.4063, 47.8438, 49.0000, 3689200 06/25/02, 49.2500, 49.3438, 48.2031, 48.3906, 2810200 06/26/02, 48.0000, 48.8906, 47.3438, 48.2969, 3236900 06/27/02, 48.2031, 49.4375, 48.2031, 49.0938, 3019800 06/28/02, 48.9063, 49.8438, 47.0938, 47.5000, 4518900 07/01/02, 47.8750, 48.1563, 46.7031, 46.8438, 2830700 07/02/02, 47.0000, 47.2031, 44.4063, 45.6563, 3872000 07/03/02, 45.5000, 47.0781, 45.4531, 46.9844, 1960900 07/05/02, 47.5000, 48.0000, 47.3438, 47.9063, 982000 07/08/02, 48.2969, 48.6094, 47.1250, 47.2500, 1762800 07/09/02, 47.5000, 47.9063, 46.9063, 46.9063, 2482800 07/10/02, 47.0156, 47.2500, 45.0000, 45.0625, 2699700 07/11/02, 44.4063, 46.3906, 43.5000, 46.0000, 3749800 07/12/02, 46.0156, 47.5000, 46.0000, 46.7500, 2968900 07/15/02, 46.0938, 46.5000, 43.4531, 46.0000, 2480000 07/16/02, 45.5938, 46.2500, 44.0938, 44.4063, 2722100 07/17/02, 45.5000, 46.5000, 45.1563, 46.1094, 2312900 07/18/02, 46.4844, 47.7969, 44.5000, 44.8281, 3216800 07/19/02, 43.9063, 44.5000, 42.4063, 43.8438, 3988400 07/22/02, 42.2969, 43.7969, 39.6250, 40.9844, 4929100 07/23/02, 40.9063, 41.8750, 40.0625, 40.4219, 3954800 07/24/02, 41.5000, 45.3438, 41.3125, 45.1719, 6056900 07/25/02, 45.2500, 45.7969, 44.0000, 45.2031, 5826800 07/26/02, 45.5938, 46.0000, 44.3125, 45.0469, 3144700 07/29/02, 45.5000, 46.2031, 45.1250, 45.7031, 4178300 07/30/02, 45.6875, 46.0469, 44.4063, 45.2656, 3472500 07/31/02, 45.7969, 47.1250, 45.5625, 47.0000, 3775600 08/01/02, 46.5000, 47.3594, 45.8438, 47.0000, 2850700 08/02/02, 46.6563, 47.1875, 46.3594, 46.7031, 2185600 08/05/02, 46.7031, 47.0000, 46.0781, 46.2813, 2143000 08/06/02, 46.4063, 47.2969, 45.2656, 45.4063, 2709100 08/07/02, 45.9531, 46.2031, 45.0000, 45.6406, 2742500 08/08/02, 46.2500, 47.3594, 45.9688, 47.2344, 2762800 08/09/02, 46.0000, 46.3906, 44.6563, 45.5156, 3817800 08/12/02, 45.0000, 45.0000, 44.4531, 44.9688, 2740800 08/13/02, 45.0000, 45.0000, 43.7969, 43.7969, 2567000 08/14/02, 43.8281, 45.5469, 43.8281, 45.5313, 2279000 08/15/02, 45.7031, 46.2031, 45.2031, 45.4063, 2373200 08/16/02, 45.1563, 46.0000, 45.0469, 45.2500, 1265700 08/19/02, 45.0000, 45.8594, 45.0000, 45.7188, 1727300 08/20/02, 45.2031, 45.7500, 45.2031, 45.2656, 1173400 08/21/02, 45.9063, 46.2031, 45.4063, 45.5469, 1594000 08/22/02, 45.9531, 46.8438, 45.7500, 46.7656, 1597400 08/23/02, 46.7031, 46.7188, 45.7031, 45.8594, 1091100 08/26/02, 45.9063, 46.5000, 45.4844, 46.3906, 1723900 08/27/02, 46.2813, 46.9063, 44.5000, 45.7656, 3278200 08/28/02, 46.0938, 46.3906, 45.7500, 45.9375, 2056000 08/29/02, 45.7969, 46.6563, 45.4063, 46.1875, 1423800 08/30/02, 46.0938, 47.1875, 46.0625, 46.5469, 1324200 09/03/02, 46.4063, 46.4063, 44.5781, 44.5938, 2104700 09/04/02, 45.0781, 45.5469, 44.7500, 45.5469, 1868200 09/05/02, 45.5000, 46.4063, 45.0469, 45.9844, 2332300 09/06/02, 46.2344, 46.4844, 45.7656, 46.0000, 1114900 09/09/02, 45.5469, 46.1875, 45.5469, 45.8438, 2275000 09/10/02, 45.9063, 45.9844, 45.3125, 45.9063, 1876400 09/11/02, 46.1563, 46.5938, 46.0156, 46.2031, 1464700 09/12/02, 46.4531, 46.7656, 46.0000, 46.5313, 3111100 09/13/02, 46.5000, 48.1563, 46.2031, 47.8438, 3736300 09/16/02, 48.0000, 48.0313, 47.4063, 47.9063, 1863500 09/17/02, 48.0000, 48.1875, 46.5156, 46.7813, 1726700 09/18/02, 46.5938, 47.4063, 46.5938, 46.9844, 1436700 09/19/02, 46.5000, 47.5000, 46.0938, 46.2031, 1735800 09/20/02, 46.0000, 46.5938, 45.6563, 46.1875, 2993200 09/23/02, 45.4063, 46.1250, 45.2500, 45.4688, 3010900 09/24/02, 45.7188, 46.4063, 45.0000, 45.0469, 3359800 09/25/02, 45.5000, 46.2500, 45.2969, 45.9688, 2813700 09/26/02, 46.4531, 47.4531, 45.9844, 47.2344, 2109200 09/27/02, 47.2969, 48.4844, 47.0469, 47.0938, 1624500 09/30/02, 46.5000, 48.0000, 46.4063, 47.6094, 3363100 10/01/02, 47.8594, 48.2188, 47.4531, 48.0000, 2828100