"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 31.7500, 31.8125, 31.0000, 31.2188, 815400 01/04/00, 30.8125, 31.0000, 30.5000, 30.5938, 728000 01/05/00, 30.5938, 30.5938, 30.1250, 30.3750, 468800 01/06/00, 30.4063, 30.4063, 30.0000, 30.2813, 590400 01/07/00, 30.2188, 30.2500, 29.8125, 30.1250, 816000 01/10/00, 30.1250, 30.3438, 30.0625, 30.2813, 1099000 01/11/00, 30.2500, 30.9063, 30.1875, 30.5938, 966600 01/12/00, 30.2500, 30.4375, 29.5313, 29.6250, 857000 01/13/00, 29.7500, 30.0625, 29.6250, 29.7500, 456400 01/14/00, 30.0000, 30.3750, 29.9688, 30.3438, 2087000 01/18/00, 30.2188, 31.2500, 30.0000, 31.1563, 1931000 01/19/00, 33.1875, 35.0000, 33.0000, 34.6875, 4421200 01/20/00, 34.6875, 36.4375, 34.0000, 36.2500, 2339600 01/21/00, 36.1250, 36.1250, 35.1875, 35.6875, 2595000 01/24/00, 35.7188, 36.0313, 35.5625, 35.6875, 1283200 01/25/00, 38.5000, 38.7500, 37.0000, 37.8438, 5017000 01/26/00, 37.8750, 38.5625, 37.0000, 37.4375, 3005400 01/27/00, 37.5313, 37.7500, 37.2188, 37.4688, 3135000 01/28/00, 37.4688, 37.5938, 35.1875, 35.5000, 13502600 01/31/00, 35.1250, 35.7813, 34.5000, 35.0938, 3026400 02/01/00, 35.0938, 35.9688, 35.0000, 35.6563, 1882000 02/02/00, 35.9375, 35.9375, 35.3750, 35.7188, 2016800 02/03/00, 35.5938, 36.0000, 35.3125, 36.0000, 1431000 02/04/00, 35.8750, 35.9063, 35.2500, 35.4688, 753000 02/07/00, 35.0625, 35.4688, 34.9688, 35.3750, 1264400 02/08/00, 35.0000, 36.0000, 34.9688, 35.6875, 1374000 02/09/00, 35.5000, 35.9375, 35.1250, 35.1250, 1098000 02/10/00, 34.9063, 35.3125, 34.9063, 35.0625, 1158000 02/11/00, 35.0313, 35.0313, 34.7500, 35.0000, 941000 02/14/00, 35.1250, 35.1250, 34.3125, 34.6563, 1137400 02/15/00, 34.8750, 35.0625, 34.0313, 35.0625, 865600 02/16/00, 34.8438, 34.8750, 33.9375, 34.0000, 1008000 02/17/00, 34.1250, 34.1250, 33.0625, 33.4375, 959400 02/18/00, 34.0000, 34.7500, 33.3438, 33.4375, 1838200 02/22/00, 34.0000, 34.0313, 33.3125, 33.8125, 1032400 02/23/00, 33.5000, 33.7188, 32.9375, 33.1875, 747600 02/24/00, 33.3125, 33.3750, 32.1250, 32.4063, 832200 02/25/00, 32.7500, 34.7500, 32.3125, 34.4688, 2004600 02/28/00, 34.8750, 35.0000, 34.3438, 34.5313, 956800 02/29/00, 34.5313, 34.5313, 33.6875, 34.0625, 842400 03/01/00, 34.1875, 34.7500, 34.0000, 34.2813, 676000 03/02/00, 35.0000, 35.6250, 34.2813, 35.2188, 1161000 03/03/00, 35.2188, 37.2500, 35.1875, 36.9375, 1087200 03/06/00, 36.8125, 36.8125, 35.5000, 35.5938, 838400 03/07/00, 35.5625, 35.5625, 34.0625, 34.2500, 956600 03/08/00, 34.2813, 34.5000, 33.7500, 34.5000, 631800 03/09/00, 34.5000, 34.5625, 34.1250, 34.4688, 691800 03/10/00, 34.5000, 35.0000, 34.3750, 34.8125, 1158800 03/13/00, 34.3750, 35.9375, 34.3750, 35.6875, 1260800 03/14/00, 35.5625, 35.9688, 35.3125, 35.5000, 1048600 03/15/00, 35.3750, 36.7500, 35.3438, 35.3438, 966000 03/16/00, 37.5000, 40.5000, 37.4688, 40.5000, 1838600 03/17/00, 40.5000, 42.6563, 40.2813, 40.9063, 2796000 03/20/00, 40.8750, 40.9063, 38.3750, 38.7500, 915200 03/21/00, 38.8750, 39.0000, 37.9375, 38.5000, 1342000 03/22/00, 38.5000, 39.5000, 38.3125, 39.1875, 1403000 03/23/00, 38.5000, 38.8125, 38.2188, 38.5625, 1186400 03/24/00, 38.5313, 39.0000, 38.4063, 38.5625, 912000 03/27/00, 38.6875, 41.0000, 38.6563, 40.9688, 1994400 03/28/00, 40.2500, 40.6250, 39.7500, 39.7500, 870200 03/29/00, 39.8750, 40.3438, 39.6250, 39.8750, 708800 03/30/00, 39.8750, 40.0000, 39.0000, 39.2813, 697800 03/31/00, 39.1563, 41.1250, 39.1250, 39.6875, 1377800 04/03/00, 39.7500, 42.4688, 39.7500, 41.5000, 2416800 04/04/00, 41.5000, 42.9375, 40.5625, 42.1250, 3696200 04/05/00, 42.0000, 42.0000, 40.5000, 40.9375, 1304200 04/06/00, 40.9688, 41.6250, 40.6563, 41.5000, 1250600 04/07/00, 42.0000, 42.0000, 41.1250, 41.5313, 1342000 04/10/00, 42.0000, 43.7500, 42.0000, 42.7500, 1629300 04/11/00, 42.7500, 44.2500, 42.1250, 44.2500, 1675300 04/12/00, 43.7500, 46.6250, 43.7500, 44.0000, 3875000 04/13/00, 45.0000, 45.5000, 40.1250, 40.4375, 2529400 04/14/00, 40.0000, 40.0625, 38.2500, 38.3750, 1939500 04/17/00, 38.2500, 39.0000, 38.0625, 38.7500, 1696000 04/18/00, 38.2500, 39.5000, 38.2500, 39.3750, 1828100 04/19/00, 39.6250, 40.5000, 39.5000, 39.8750, 1009100 04/20/00, 39.9375, 40.9375, 39.5000, 40.5000, 1016500 04/24/00, 41.0000, 41.9375, 40.0000, 40.0625, 824000 04/25/00, 39.9375, 41.9375, 39.1250, 41.1875, 747500 04/26/00, 41.2500, 42.3750, 41.1875, 41.6250, 565600 04/27/00, 40.5000, 41.3750, 40.2500, 41.1250, 569000 04/28/00, 41.1250, 41.1875, 39.7500, 39.8125, 744900 05/01/00, 39.9375, 42.0000, 39.8125, 42.0000, 1075000 05/02/00, 41.7500, 41.8750, 41.0000, 41.8750, 862200 05/03/00, 41.2500, 41.2500, 40.0000, 40.0625, 760100 05/04/00, 40.4375, 40.9375, 39.9375, 39.9375, 706500 05/05/00, 39.9375, 41.6250, 39.8750, 41.5625, 474900 05/08/00, 41.5000, 41.8750, 40.5000, 41.1250, 601700 05/09/00, 41.0000, 41.5000, 40.3750, 40.6875, 619600 05/10/00, 40.8750, 41.1250, 40.1875, 40.8125, 1004000 05/11/00, 40.8750, 41.4375, 40.8125, 41.3125, 526300 05/12/00, 41.4375, 42.0000, 41.1250, 41.9375, 515600 05/15/00, 41.9375, 42.2500, 41.5625, 41.6875, 577200 05/16/00, 41.9375, 42.8750, 41.1250, 41.7500, 1062300 05/17/00, 41.7500, 41.7500, 40.7500, 41.1250, 366100 05/18/00, 41.0000, 41.4375, 40.0625, 40.4375, 1053800 05/19/00, 39.7500, 40.1875, 39.4375, 39.5625, 1180700 05/22/00, 39.6875, 39.7500, 37.1250, 39.7500, 1338500 05/23/00, 39.3125, 39.5000, 38.5625, 38.7500, 607100 05/24/00, 38.8125, 39.2500, 38.1250, 39.0625, 1464400 05/25/00, 39.0000, 39.0625, 37.8750, 38.0000, 842100 05/26/00, 38.6250, 39.8750, 38.0625, 38.1875, 2030800 05/30/00, 38.5000, 39.0000, 38.2500, 38.5000, 1034100 05/31/00, 38.7500, 38.8125, 37.1875, 37.2500, 1061000 06/01/00, 37.2500, 37.3750, 35.6875, 36.1250, 1783700 06/02/00, 36.7500, 37.6875, 36.5000, 36.6875, 1782200 06/05/00, 36.5625, 36.7500, 34.7500, 35.7500, 2862400 06/06/00, 36.5000, 37.0625, 35.7500, 37.0625, 1803900 06/07/00, 36.6875, 37.7500, 36.6875, 37.4375, 1009400 06/08/00, 37.0000, 37.6875, 36.8750, 37.2500, 829400 06/09/00, 37.5000, 37.6875, 36.8125, 37.3750, 683600 06/12/00, 37.0625, 38.3125, 37.0000, 37.8750, 890000 06/13/00, 37.6250, 38.2500, 37.5000, 37.6875, 590100 06/14/00, 37.6875, 37.8750, 35.7500, 36.4375, 1094400 06/15/00, 38.0000, 38.0000, 37.0625, 37.5000, 964000 06/16/00, 37.2500, 37.3750, 35.9375, 36.0000, 952700 06/19/00, 36.0625, 36.1250, 34.9375, 35.5000, 1760200 06/20/00, 35.5000, 35.5000, 34.0000, 34.5625, 1303000 06/21/00, 34.6875, 35.4375, 34.2500, 34.9375, 1431100 06/22/00, 35.0000, 35.0000, 33.1875, 33.9375, 1713800 06/23/00, 33.6875, 33.9375, 33.2500, 33.6875, 1534200 06/26/00, 34.1875, 35.6875, 34.1875, 35.6250, 1195900 06/27/00, 36.5000, 37.6250, 36.0000, 37.4375, 1805000 06/28/00, 36.8750, 38.4375, 36.8750, 38.3125, 1788800 06/29/00, 38.0625, 38.7500, 37.0625, 38.6250, 1239100 06/30/00, 38.6875, 39.1875, 38.1875, 38.5000, 988600 07/03/00, 38.2500, 38.9375, 38.0000, 38.8125, 296000 07/05/00, 39.0000, 40.2500, 38.5625, 39.8125, 1185000 07/06/00, 39.8750, 40.2500, 38.5625, 40.0625, 1621200 07/07/00, 40.0625, 40.3125, 39.0000, 40.0000, 619200 07/10/00, 39.7500, 39.8125, 38.9375, 39.3750, 748800 07/11/00, 39.5625, 40.4375, 38.8125, 40.4375, 1596600 07/12/00, 41.2500, 41.9375, 40.8750, 41.0000, 1789700 07/13/00, 41.0000, 41.9375, 40.5000, 41.8125, 1798800 07/14/00, 41.8750, 43.1250, 41.8125, 43.0000, 1065700 07/17/00, 42.7500, 43.8750, 42.5625, 43.3750, 1141700 07/18/00, 43.3750, 44.1875, 42.8125, 43.8750, 1131600 07/19/00, 43.8750, 44.7500, 43.7500, 44.6875, 975100 07/20/00, 44.7500, 45.0000, 44.4375, 44.6250, 791700 07/21/00, 44.6250, 44.6250, 43.5000, 43.6250, 677800 07/24/00, 43.6250, 43.7500, 42.0000, 42.5000, 564600 07/25/00, 43.0000, 43.8750, 42.7500, 43.7500, 452900 07/26/00, 44.0000, 45.0000, 43.6250, 44.4375, 788800 07/27/00, 44.5000, 44.8125, 43.6875, 44.6875, 481900 07/28/00, 44.9375, 45.1875, 44.1250, 44.4375, 690500 07/31/00, 44.6875, 45.8750, 44.5625, 44.8750, 698700 08/01/00, 44.8750, 44.8750, 43.2500, 44.0000, 659700 08/02/00, 44.0000, 44.7500, 43.1875, 44.4375, 686500 08/03/00, 44.2500, 44.3125, 43.3750, 43.6875, 470500 08/04/00, 44.1875, 44.7500, 42.6875, 44.2500, 485300 08/07/00, 43.5000, 45.5000, 43.3125, 44.9375, 553600 08/08/00, 45.0000, 45.8125, 44.6875, 45.6875, 751300 08/09/00, 45.4375, 45.7500, 44.8125, 44.9375, 523800 08/10/00, 45.1250, 45.3750, 44.5000, 44.9375, 468100 08/11/00, 45.1875, 45.1875, 44.5000, 44.8750, 557200 08/14/00, 45.1250, 45.5000, 44.5625, 44.7500, 796600 08/15/00, 44.7500, 44.7500, 44.0000, 44.6250, 1264000 08/16/00, 44.6250, 45.4375, 44.0000, 44.3750, 1658800 08/17/00, 45.5000, 48.0000, 45.5000, 47.0000, 1430700 08/18/00, 47.5000, 47.6250, 46.5000, 46.8750, 625800 08/21/00, 47.0625, 47.5625, 46.6250, 47.5000, 556800 08/22/00, 47.5000, 47.5625, 47.0625, 47.3125, 798400 08/23/00, 47.6250, 47.6250, 46.8750, 47.5625, 837900 08/24/00, 47.6875, 47.8125, 47.3750, 47.6875, 569800 08/25/00, 47.7500, 49.5000, 47.6875, 49.0000, 528800 08/28/00, 49.0000, 49.0625, 47.3125, 47.7500, 728100 08/29/00, 47.5000, 47.9375, 47.3750, 47.9375, 396800 08/30/00, 48.0625, 49.0000, 47.8750, 48.8750, 504500 08/31/00, 48.6250, 50.5000, 48.4375, 49.8750, 844900 09/01/00, 49.1875, 49.8750, 48.7500, 49.2500, 628300 09/05/00, 49.2500, 49.8125, 48.6875, 49.3750, 773400 09/06/00, 49.3125, 49.8750, 48.3750, 49.5625, 572800 09/07/00, 49.8125, 49.8125, 48.3750, 48.5625, 625100 09/08/00, 48.9375, 49.9375, 48.0000, 49.8750, 705200 09/11/00, 49.6250, 49.8750, 48.9375, 49.6250, 529100 09/12/00, 49.6250, 49.6250, 48.3750, 48.6250, 798700 09/13/00, 48.5000, 49.5000, 48.1875, 49.3750, 674600 09/14/00, 49.6875, 50.5000, 49.5000, 50.0000, 814300 09/15/00, 50.6250, 50.6250, 48.7500, 48.9375, 916700 09/18/00, 49.0000, 49.4375, 48.3750, 48.3750, 444900 09/19/00, 48.6250, 48.8125, 48.0625, 48.3125, 311400 09/20/00, 48.0625, 48.5625, 46.6250, 47.9375, 749400 09/21/00, 47.8125, 47.8750, 47.1250, 47.3125, 482700 09/22/00, 47.3750, 47.3750, 46.2500, 46.8750, 697300 09/25/00, 47.6250, 48.5000, 47.3750, 48.3750, 862500 09/26/00, 48.2500, 48.2500, 46.6875, 46.7500, 792300 09/27/00, 46.9375, 47.8750, 46.2500, 47.5625, 909300 09/28/00, 47.5625, 49.1875, 46.2500, 48.1875, 868000 09/29/00, 48.1875, 48.1875, 47.2500, 47.8750, 618800 10/02/00, 48.0000, 49.5000, 48.0000, 49.1875, 889600 10/03/00, 49.1875, 49.7500, 49.0000, 49.5625, 875700 10/04/00, 49.5000, 49.6875, 48.3125, 49.5625, 1073100 10/05/00, 49.5000, 49.5000, 47.8750, 48.0000, 864700 10/06/00, 48.0625, 49.3125, 48.0625, 48.3125, 711100 10/09/00, 48.0000, 48.1250, 47.3125, 48.1250, 465700 10/10/00, 48.0000, 48.0625, 47.1250, 47.3125, 805300 10/11/00, 47.3750, 47.8750, 46.4375, 46.5000, 1314900 10/12/00, 46.5000, 46.5000, 42.6250, 43.5000, 2953800 10/13/00, 43.5625, 45.0000, 43.1250, 44.1250, 2001900 10/16/00, 45.6875, 47.8125, 45.1250, 47.6250, 1690000 10/17/00, 47.5000, 47.9375, 46.6250, 47.2500, 1298800 10/18/00, 46.7500, 46.7500, 45.0625, 45.7500, 1164900 10/19/00, 45.1250, 47.3125, 45.1250, 46.8750, 858200 10/20/00, 46.8750, 47.3750, 45.8750, 47.0000, 583700 10/23/00, 47.0000, 47.0000, 45.6250, 45.8750, 626500 10/24/00, 46.7500, 48.0625, 46.5000, 47.5000, 699300 10/25/00, 48.1875, 48.7500, 46.9375, 47.0625, 526900 10/26/00, 47.0625, 47.9375, 45.7500, 46.3750, 605500 10/27/00, 46.0000, 46.9375, 45.9375, 46.8125, 464700 10/30/00, 46.9375, 47.9375, 46.8125, 47.8125, 787300 10/31/00, 47.9375, 48.3750, 46.4375, 48.1875, 866400 11/01/00, 48.2500, 48.8750, 47.2500, 48.3125, 774300 11/02/00, 48.2500, 48.6875, 47.7500, 48.0000, 530300 11/03/00, 48.2500, 49.3125, 48.1250, 48.8125, 995600 11/06/00, 49.0000, 49.8125, 48.8750, 49.3750, 1010200 11/07/00, 49.6250, 49.6250, 48.6875, 49.2500, 643200 11/08/00, 49.5000, 49.8750, 49.1250, 49.7500, 562100 11/09/00, 49.6250, 49.7500, 48.2500, 48.3750, 670000 11/10/00, 48.6250, 48.6250, 46.6250, 47.1875, 572100 11/13/00, 46.5000, 46.6875, 44.5000, 45.8125, 936500 11/14/00, 45.7500, 47.4375, 45.6875, 47.0625, 885500 11/15/00, 46.8125, 48.1875, 46.2500, 47.3125, 874600 11/16/00, 47.3125, 48.0625, 45.6875, 47.8750, 828500 11/17/00, 48.0000, 48.1875, 47.3125, 47.9375, 619300 11/20/00, 47.6875, 47.7500, 46.3750, 47.0000, 669900 11/21/00, 46.3750, 47.0000, 45.5000, 45.8125, 759900 11/22/00, 43.9375, 44.8750, 43.0000, 43.9375, 1007800 11/24/00, 44.5000, 44.8125, 43.5000, 44.5000, 422900 11/27/00, 44.3750, 46.8125, 44.3750, 45.6250, 823300 11/28/00, 45.6250, 45.6875, 44.5000, 44.6250, 510000 11/29/00, 44.5625, 47.8125, 44.5625, 46.9375, 1457800 11/30/00, 46.6875, 46.6875, 44.8125, 45.4375, 1151600 12/01/00, 45.5000, 46.5000, 45.5000, 45.9375, 738300 12/04/00, 45.7500, 46.6875, 45.3750, 45.7500, 1201300 12/05/00, 45.6250, 47.5625, 45.6250, 47.2500, 1300500 12/06/00, 48.0000, 49.5625, 47.2500, 47.2500, 1676100 12/07/00, 46.0000, 46.6250, 45.0000, 46.3125, 1399800 12/08/00, 46.3125, 46.8750, 43.8125, 43.9375, 2352400 12/11/00, 41.2500, 42.1250, 36.9375, 40.9375, 6993800 12/12/00, 40.8125, 40.8125, 40.0625, 40.5000, 2600700 12/13/00, 41.5000, 41.5000, 37.7500, 38.3750, 3885300 12/14/00, 38.3750, 39.1875, 37.5000, 38.9375, 2732500 12/15/00, 38.6875, 38.7500, 37.5000, 37.9375, 3238900 12/18/00, 37.9375, 37.9375, 36.6875, 37.6250, 2359400 12/19/00, 37.6875, 37.6875, 35.3125, 35.6875, 2632600 12/20/00, 34.8750, 36.2500, 34.5625, 35.5000, 2346800 12/21/00, 35.5000, 36.2500, 34.7500, 35.2500, 1360100 12/22/00, 35.3125, 37.8750, 35.3125, 37.1250, 1829200 12/26/00, 37.0000, 37.5625, 36.2500, 36.8125, 954900 12/27/00, 36.6875, 39.8750, 36.2500, 39.4375, 2277200 12/28/00, 40.1250, 42.5000, 39.8750, 41.5000, 2535200 12/29/00, 41.5000, 41.5000, 39.5000, 39.7500, 1743900 01/02/01, 39.8750, 39.8750, 36.8750, 37.6250, 2717200 01/03/01, 37.6250, 41.0000, 36.7500, 40.3125, 3372800 01/04/01, 39.8750, 40.2500, 38.0625, 38.6875, 1719600 01/05/01, 38.8750, 38.8750, 36.1250, 36.8750, 1636000 01/08/01, 36.7500, 36.8750, 34.2500, 35.1875, 2312600 01/09/01, 35.3750, 37.4375, 35.2500, 36.5625, 2355900 01/10/01, 36.0000, 38.1875, 35.8750, 37.2500, 1894800 01/11/01, 38.0000, 38.1875, 37.2500, 37.6875, 1384300 01/12/01, 37.6875, 37.8750, 36.8125, 37.5625, 942800 01/16/01, 37.7500, 38.3125, 37.3125, 37.7500, 1053200 01/17/01, 38.0000, 39.1875, 38.0000, 38.6875, 1432100 01/18/01, 41.7500, 41.8750, 40.1875, 40.6875, 3237400 01/19/01, 40.6250, 40.9375, 40.0000, 40.5625, 1803600 01/22/01, 40.4375, 40.6875, 40.0625, 40.3125, 1816400 01/23/01, 40.3125, 41.4375, 40.0000, 41.0625, 1128400 01/24/01, 41.1250, 43.8750, 41.1250, 42.5000, 2259200 01/25/01, 42.0625, 43.4375, 41.8125, 43.0625, 1130500 01/26/01, 42.5000, 42.9375, 42.1875, 42.7500, 816100 01/29/01, 42.7500, 43.8750, 42.2500, 43.8750, 725100 01/30/01, 44.5000, 47.5000, 44.0000, 46.8750, 2353200 01/31/01, 46.2500, 46.5000, 44.5000, 45.3750, 2566300 02/01/01, 45.0000, 45.5000, 44.1250, 45.3125, 776200 02/02/01, 45.3125, 46.1875, 44.3750, 44.5625, 781500 02/05/01, 44.5625, 46.0625, 44.5625, 45.5000, 704700 02/06/01, 46.0000, 46.6875, 45.6250, 46.3125, 1746100 02/07/01, 46.0000, 46.6250, 45.3125, 45.6875, 641200 02/08/01, 45.6875, 45.7500, 43.0000, 43.5000, 1265200 02/09/01, 42.8125, 42.8750, 41.0000, 42.4375, 2172200 02/12/01, 41.7500, 42.5000, 41.4375, 42.0625, 1281800 02/13/01, 42.0625, 44.3750, 41.8125, 44.1875, 1152800 02/14/01, 44.1875, 46.0000, 43.9375, 45.7500, 1392800 02/15/01, 45.5000, 47.6250, 45.3750, 46.8750, 2207200 02/16/01, 46.5000, 46.5000, 45.0000, 45.5625, 1259700 02/20/01, 45.5000, 45.8750, 44.8125, 45.6250, 1118800 02/21/01, 45.0000, 45.4375, 42.5000, 43.5000, 2507400 02/22/01, 43.5000, 43.5000, 41.1250, 42.2500, 2421500 02/23/01, 42.4375, 42.5000, 40.6250, 42.5000, 2869700 02/26/01, 43.2500, 44.8750, 43.1250, 44.3125, 2392600 02/27/01, 44.2500, 45.5000, 44.0000, 44.9375, 2744300 02/28/01, 44.5000, 44.5000, 42.8125, 43.3750, 2437300 03/01/01, 42.8750, 43.8750, 41.5000, 43.8125, 2488800 03/02/01, 43.7500, 44.5000, 42.9375, 44.2500, 1509800 03/05/01, 44.6875, 45.5000, 44.3125, 45.5000, 764800 03/06/01, 46.0000, 46.1875, 44.5625, 44.8750, 1386600 03/07/01, 44.8750, 44.8750, 44.1875, 44.5000, 1348800 03/08/01, 44.8750, 45.0000, 43.3750, 44.0000, 1467800 03/09/01, 44.5000, 44.5000, 42.3125, 42.3750, 1603100 03/12/01, 41.6250, 41.6250, 40.1250, 40.5000, 2497600 03/13/01, 37.0000, 39.8125, 36.5000, 39.6875, 5911800 03/14/01, 38.5000, 39.2500, 38.0000, 38.4375, 3513700 03/15/01, 38.5000, 39.8750, 38.5000, 39.0000, 1652700 03/16/01, 38.0625, 38.9375, 37.0000, 37.5000, 1952600 03/19/01, 37.5000, 38.5000, 36.5000, 38.0000, 1708400 03/20/01, 38.7500, 39.7500, 38.0625, 38.0625, 2333800 03/21/01, 38.9375, 38.9375, 36.1250, 36.5625, 2195600 03/22/01, 36.7500, 36.8750, 35.0625, 36.6250, 2720600 03/23/01, 38.0000, 38.3750, 36.5625, 37.5625, 1669100 03/26/01, 37.9375, 37.9375, 36.8750, 37.3750, 1847500 03/27/01, 37.3750, 38.0000, 36.5000, 37.7500, 1636400 03/28/01, 37.7500, 38.2500, 36.6250, 37.0000, 1077300 03/29/01, 37.0625, 37.3750, 36.7500, 37.0000, 1008500 03/30/01, 37.1250, 38.0000, 36.5000, 37.9375, 1530600 04/02/01, 37.6875, 38.3750, 37.0000, 37.5000, 1094200 04/03/01, 37.2500, 37.5000, 34.9375, 35.3125, 1854300 04/04/01, 36.0000, 36.1875, 35.1250, 35.7500, 2547000 04/05/01, 37.3125, 39.2500, 36.8125, 38.8750, 2486600 04/06/01, 38.3750, 38.3750, 36.8125, 37.6250, 1326400 04/09/01, 38.3750, 40.1875, 38.1250, 39.2500, 1970000 04/10/01, 39.8750, 40.7500, 39.7500, 40.3750, 1727300 04/11/01, 43.0000, 43.5000, 41.1250, 41.5000, 4100700 04/12/01, 41.8125, 42.3125, 40.5000, 42.3125, 1687900 04/16/01, 42.0000, 42.6250, 41.0000, 41.6875, 1334100 04/17/01, 41.5625, 42.6875, 41.2500, 42.6250, 1929800 04/18/01, 43.7500, 45.6094, 43.3281, 45.0156, 2779900 04/19/01, 45.2969, 45.7969, 44.4063, 45.5000, 1228500 04/20/01, 45.5000, 45.6406, 44.1563, 44.7500, 1924100 04/23/01, 44.1250, 44.2969, 43.1563, 43.7969, 921300 04/24/01, 43.7969, 43.9063, 42.8125, 43.2344, 1211100 04/25/01, 43.4844, 44.5938, 43.0156, 44.3438, 782300 04/30/01, 46.6563, 47.4844, 45.6563, 46.0938, 2169000 05/01/01, 46.0938, 46.7344, 45.5938, 45.7969, 1313800 05/02/01, 46.2344, 48.0938, 45.9063, 48.0469, 2431700 05/03/01, 48.0000, 48.0000, 46.5938, 46.8125, 1444800 05/04/01, 46.0000, 46.7969, 45.3438, 46.7969, 1437900 05/07/01, 46.7500, 47.2500, 46.6563, 46.8125, 863700 05/08/01, 46.9844, 46.9844, 46.3438, 46.4844, 793300 05/09/01, 46.2656, 47.2031, 46.0625, 46.7969, 1010700 05/10/01, 47.5000, 47.5938, 46.5938, 46.7031, 1416100 05/11/01, 46.4531, 47.1563, 46.0625, 46.9375, 998000 05/14/01, 46.9375, 47.2969, 46.5000, 46.6875, 993300 05/15/01, 47.1563, 47.5938, 46.7969, 47.2969, 1110800 05/16/01, 47.2969, 49.2031, 46.7656, 49.2031, 1425000 05/17/01, 49.1875, 49.9844, 48.0000, 49.8281, 2074400 05/18/01, 49.0000, 49.0469, 47.0938, 47.9375, 1483100 05/21/01, 48.2500, 50.0000, 47.0625, 50.0000, 1008400 05/22/01, 50.0000, 50.0000, 48.7656, 49.2344, 1062000 05/23/01, 49.1563, 49.1563, 47.7813, 47.7969, 1056400 05/24/01, 47.7969, 48.2969, 47.0156, 47.5938, 986000 05/25/01, 47.5938, 48.4063, 47.0313, 47.3125, 1242200 05/29/01, 47.5938, 47.6875, 46.5000, 46.9844, 497500 05/30/01, 46.9844, 46.9844, 45.5469, 45.8594, 1081700 05/31/01, 46.5000, 47.0156, 46.0313, 46.9688, 865000 06/01/01, 46.7188, 47.3750, 46.5000, 46.5625, 837900 06/04/01, 46.4688, 46.5625, 45.6563, 46.2031, 666100 06/05/01, 46.4531, 47.4844, 46.0000, 46.9063, 589900 06/06/01, 46.9219, 48.8750, 46.2500, 46.3906, 741700 06/07/01, 46.5469, 47.0000, 46.3125, 46.6563, 481200 06/08/01, 46.4063, 46.5625, 46.1563, 46.5156, 771200 06/11/01, 46.5000, 46.5156, 46.0156, 46.2188, 695600 06/12/01, 46.2188, 46.6719, 45.4531, 46.4375, 859500 06/13/01, 47.0000, 47.0938, 46.4531, 46.9063, 1641700 06/14/01, 46.7969, 47.0625, 45.2656, 45.2813, 1390500 06/15/01, 45.0938, 46.2969, 45.0000, 46.0000, 1542800 06/18/01, 46.2500, 47.4844, 46.0469, 46.6250, 1233800 06/19/01, 47.2500, 47.6563, 46.0938, 46.4531, 901800 06/20/01, 46.0625, 47.9063, 46.0625, 47.8125, 1198700 06/21/01, 48.0000, 49.0000, 47.5625, 48.7031, 1254100 06/22/01, 48.7188, 49.1875, 47.5000, 47.9531, 1025700 06/25/01, 47.9844, 49.0781, 47.9531, 48.6875, 1313100 06/26/01, 48.3438, 48.5781, 47.7031, 48.0156, 1074000 06/27/01, 48.0000, 48.3438, 47.8438, 48.0313, 973800 06/28/01, 49.3438, 49.9531, 47.5000, 48.1875, 2998700 06/29/01, 47.9375, 48.4844, 47.0781, 47.0781, 1705400 07/02/01, 46.9844, 47.7344, 46.7969, 47.2656, 1302800 07/03/01, 47.5000, 47.7344, 47.2656, 47.5938, 555300 07/05/01, 47.8438, 47.8438, 46.3750, 46.7344, 718600 07/06/01, 46.5156, 46.5156, 45.0000, 45.6250, 1042200 07/09/01, 47.2031, 47.9844, 46.8125, 47.5000, 1706300 07/10/01, 47.4063, 48.1250, 47.2969, 48.0000, 1336700 07/11/01, 47.5625, 48.0000, 45.9531, 46.2969, 1266000 07/12/01, 49.7969, 49.7969, 48.0938, 49.7500, 4857000 07/13/01, 49.7500, 52.9531, 49.4063, 51.7969, 5362700 07/16/01, 52.0469, 54.0156, 52.0156, 52.9063, 4649900 07/17/01, 52.7500, 52.7500, 51.7031, 52.4219, 3435300 07/18/01, 52.6563, 53.5000, 51.7500, 52.2344, 1828300 07/19/01, 52.5000, 52.6563, 51.6875, 51.9844, 1452500 07/20/01, 52.0469, 52.1563, 50.5469, 51.3281, 1972200 07/23/01, 51.7344, 52.1875, 51.0000, 51.5156, 1286600 07/24/01, 51.5156, 51.7188, 50.0469, 50.1875, 1363900 07/25/01, 50.0000, 52.0000, 49.2656, 51.9063, 2906700 07/26/01, 51.4063, 52.7969, 51.2656, 52.0313, 2027900 07/27/01, 51.7969, 52.9688, 51.5625, 52.7656, 1115800 07/30/01, 52.7813, 52.8438, 50.7031, 52.1406, 1050300 07/31/01, 52.4844, 52.8281, 51.2969, 51.6094, 1280000 08/01/01, 51.6094, 53.5781, 51.5469, 52.5781, 1492300 08/02/01, 53.4063, 54.3438, 52.5000, 53.0156, 1368100 08/03/01, 53.0156, 53.3438, 51.5156, 52.4844, 724300 08/06/01, 52.4844, 52.4844, 51.6875, 51.8125, 986700 08/07/01, 51.8438, 52.1406, 50.7656, 50.8750, 1077800 08/08/01, 50.8750, 50.9844, 49.5156, 49.9531, 1551600 08/09/01, 49.9531, 50.4063, 49.4063, 50.2031, 1092800 08/10/01, 50.0000, 50.2969, 48.0000, 49.4844, 1942700 08/13/01, 49.8438, 49.9844, 47.7969, 47.9844, 1745600 08/14/01, 48.5000, 49.7500, 48.0000, 49.5938, 1722100 08/15/01, 50.0781, 50.8281, 49.9531, 50.2656, 1721100 08/16/01, 49.9844, 50.2969, 49.5000, 50.0469, 1039300 08/17/01, 49.7969, 49.7969, 48.5938, 49.0156, 1213700 08/20/01, 49.0156, 49.0156, 48.2969, 49.0000, 1022900 08/21/01, 49.0000, 51.1875, 48.5000, 50.2344, 1763400 08/22/01, 50.2969, 50.6250, 49.7969, 50.0469, 1340300 08/23/01, 50.0469, 50.0469, 48.0938, 48.5938, 1491100 08/24/01, 48.7031, 50.0000, 48.4375, 49.0000, 1167900 08/27/01, 49.0156, 49.7344, 48.5469, 48.7031, 678700 08/28/01, 48.5938, 48.5938, 47.3281, 48.0000, 1369000 08/29/01, 48.2031, 48.5000, 47.3438, 48.2031, 937500 08/30/01, 48.2031, 48.3438, 46.3281, 47.0469, 1712400 08/31/01, 47.0000, 48.6875, 46.5000, 48.5938, 1293100 09/04/01, 48.4844, 49.7500, 47.6563, 48.3125, 1411600 09/05/01, 48.0938, 48.0938, 46.5313, 47.0469, 1690000 09/06/01, 47.0000, 47.2969, 45.8438, 46.0156, 1419100 09/07/01, 46.0000, 46.0000, 43.2969, 43.9375, 3049800 09/10/01, 43.0469, 44.6875, 43.0313, 44.1875, 2248900 09/17/01, 40.0000, 41.5000, 39.1875, 40.7344, 3793100 09/18/01, 40.5156, 41.4063, 39.4375, 39.5938, 2562100 09/19/01, 39.9531, 40.0938, 37.3438, 38.9063, 2597500 09/20/01, 38.9063, 39.0000, 35.2656, 36.0469, 2891100 09/21/01, 33.0000, 39.0000, 32.0000, 38.7031, 5730600 09/24/01, 39.5000, 42.2969, 39.4063, 41.7969, 3750900 09/25/01, 42.0938, 42.9219, 39.5469, 40.0469, 2494600 09/26/01, 40.6094, 40.9844, 38.9063, 39.4844, 1758800 09/27/01, 39.7344, 39.8438, 38.2813, 38.5156, 1932900 09/28/01, 39.7031, 40.7031, 39.5625, 40.5000, 1922100 10/01/01, 40.5000, 41.5000, 39.5625, 41.4063, 1393800 10/02/01, 41.4063, 43.0000, 41.2969, 42.3750, 1648800 10/03/01, 41.9844, 44.7656, 41.4844, 44.6094, 1777200 10/04/01, 44.7031, 44.8594, 42.7031, 42.7500, 1994600 10/05/01, 42.7344, 42.7500, 41.0000, 42.4063, 2174000 10/08/01, 42.4063, 42.9531, 40.7969, 42.5000, 2007600 10/09/01, 42.9688, 43.3125, 42.0000, 42.5938, 2532400 10/10/01, 45.5938, 48.0000, 45.5156, 47.6719, 4744700 10/11/01, 48.4844, 49.5000, 47.4375, 47.5469, 3255600 10/12/01, 47.2031, 47.4063, 45.8750, 47.1250, 2209700 10/15/01, 47.0000, 48.9375, 46.7969, 48.8438, 1691900 10/16/01, 48.9531, 49.8906, 48.6406, 49.8594, 3886700 10/17/01, 50.0156, 50.3281, 47.5156, 47.5156, 1853200 10/18/01, 48.0938, 49.2344, 47.7500, 48.5625, 1743000 10/19/01, 48.5781, 50.1094, 48.3125, 50.0625, 2515500 10/22/01, 49.5938, 50.0000, 48.5469, 49.1250, 2052500 10/23/01, 49.1250, 49.3438, 47.8281, 48.1875, 1683700 10/24/01, 48.6875, 48.6875, 47.7656, 48.0938, 1242800 10/25/01, 47.8438, 47.8594, 46.2031, 47.0000, 3041100 10/26/01, 47.5000, 48.0000, 46.5938, 47.4063, 1930900 10/29/01, 47.0000, 47.0000, 45.4063, 45.4531, 1695200 10/30/01, 45.0156, 46.9531, 44.3438, 45.2656, 2087900 10/31/01, 45.2656, 46.0469, 45.0000, 45.2656, 1190600 11/01/01, 45.2656, 47.1406, 45.0469, 47.0156, 1139100 11/02/01, 46.5469, 47.9063, 46.5000, 47.0625, 1031800 11/05/01, 47.3125, 48.7969, 47.2969, 48.0938, 1133700 11/06/01, 48.0000, 48.9063, 47.5469, 48.8438, 1060600 11/07/01, 48.8438, 48.9531, 45.5156, 45.9375, 2790400 11/08/01, 46.5000, 47.2188, 46.4063, 47.0000, 3210300 11/09/01, 47.0000, 47.0000, 46.2031, 46.3594, 1821400 11/12/01, 46.4844, 46.4844, 45.0000, 45.9688, 1656000 11/13/01, 46.5469, 47.0000, 46.2969, 46.4844, 1838300 11/14/01, 47.4844, 47.7500, 47.0469, 47.2813, 1618400 11/15/01, 47.2813, 48.8906, 46.7969, 48.3594, 1801200 11/16/01, 48.4844, 48.7969, 47.4844, 48.7500, 1627800 11/19/01, 48.8906, 50.0000, 48.8906, 49.9063, 1669500 11/20/01, 49.9063, 50.0469, 49.0000, 49.6406, 1267200 11/21/01, 49.4063, 49.5781, 48.6406, 49.2813, 940100 11/23/01, 49.2969, 50.4844, 48.9844, 49.9844, 522000 11/26/01, 49.9844, 52.0000, 49.8125, 51.7656, 1940000 11/27/01, 51.7969, 52.2500, 50.9063, 51.4063, 2122600 11/28/01, 51.5000, 51.6563, 50.7969, 51.1563, 1320800 11/29/01, 51.1563, 51.4375, 50.5313, 51.0156, 1351300 11/30/01, 51.0156, 52.9688, 50.9375, 52.5781, 1702000 12/03/01, 51.7500, 51.9531, 50.7031, 50.9844, 1411400 12/04/01, 50.9844, 50.9844, 50.1875, 50.5000, 2305700 12/05/01, 50.5469, 53.2500, 50.5000, 52.9375, 2102700 12/06/01, 52.7344, 53.2500, 52.4063, 52.5313, 1112900 12/07/01, 52.0938, 52.1563, 50.9844, 51.6719, 1469600 12/10/01, 51.9844, 51.9844, 50.9063, 51.0469, 618400 12/11/01, 51.0938, 52.5000, 51.0938, 52.0000, 915600 12/12/01, 52.0000, 52.9063, 51.5938, 52.5156, 1442300 12/13/01, 52.4063, 52.4063, 51.6875, 51.6875, 905400 12/14/01, 51.6875, 52.9531, 51.4531, 52.7344, 1449200 12/17/01, 52.7344, 53.9063, 52.5938, 53.4531, 1655600 12/18/01, 53.5938, 53.9063, 53.2500, 53.5469, 1533300 12/19/01, 52.6719, 54.5156, 52.6719, 54.0000, 1494700 12/20/01, 54.1250, 54.7344, 53.7969, 54.1875, 1829700 12/21/01, 53.5000, 54.0625, 53.3906, 54.0000, 2037000 12/24/01, 54.1563, 54.5938, 54.0156, 54.3281, 893200 12/26/01, 54.5000, 55.6406, 54.4063, 55.2969, 1377500 12/27/01, 55.2500, 55.9063, 55.0469, 55.6563, 1207200 12/28/01, 55.7969, 55.9844, 54.8594, 55.0781, 1097200 12/31/01, 55.0781, 55.2969, 54.2969, 54.3125, 1167800 01/02/02, 54.4063, 54.5938, 52.8438, 54.2188, 1214200 01/03/02, 54.0625, 54.7969, 53.7031, 54.1563, 1056800 01/04/02, 54.2500, 55.0000, 54.2031, 54.6094, 1350000 01/07/02, 54.8594, 54.9844, 53.0156, 54.4688, 830600 01/08/02, 54.4688, 54.4844, 53.4063, 53.4844, 1116000 01/09/02, 53.7500, 55.1875, 53.1563, 53.3594, 1445200 01/10/02, 53.9531, 54.0000, 52.5938, 53.0156, 1321900 01/11/02, 53.3438, 53.3438, 52.5000, 52.7188, 783300 01/14/02, 53.1094, 54.0469, 52.5156, 53.3438, 959100 01/15/02, 54.4844, 54.5469, 52.9531, 53.1406, 1479000 01/16/02, 53.2031, 54.4063, 53.0000, 53.4063, 1924000 01/17/02, 53.6563, 54.4531, 53.5469, 54.2969, 1839800 01/18/02, 55.0938, 55.5000, 53.2031, 53.4844, 2766400 01/22/02, 53.4844, 54.4375, 53.0000, 53.8750, 1506700 01/23/02, 54.3750, 54.9531, 53.6250, 54.7500, 1130200 01/24/02, 54.9688, 55.3594, 53.5938, 54.0156, 1586300 01/25/02, 53.5156, 54.3125, 53.5156, 53.8438, 962500 01/28/02, 54.0938, 55.1250, 54.0000, 55.1250, 997100 01/29/02, 54.9844, 55.2500, 52.9063, 53.3438, 1672900 01/30/02, 53.3594, 55.2969, 53.3594, 55.2969, 1740800 01/31/02, 55.4531, 57.2500, 55.3594, 57.0000, 2194300 02/01/02, 57.0000, 57.0000, 55.7344, 56.1563, 1388100 02/04/02, 56.0000, 56.0156, 52.7500, 53.1875, 2381900 02/05/02, 53.2031, 53.4688, 50.7031, 52.3750, 3660300 02/06/02, 52.3750, 52.9531, 51.7500, 52.1875, 1760500 02/07/02, 52.0938, 52.5469, 51.8125, 52.1563, 1812000 02/08/02, 52.1563, 53.1563, 51.7656, 53.0938, 1059100 02/11/02, 53.5625, 54.4063, 53.2031, 54.0313, 1164800 02/12/02, 51.7031, 52.2969, 50.2656, 50.9844, 6022900 02/13/02, 51.3438, 52.9844, 51.2031, 52.4375, 2901900 02/14/02, 52.7031, 53.0000, 51.7969, 52.0781, 1329200 02/15/02, 52.0000, 52.9063, 51.5313, 52.4844, 1636700 02/19/02, 52.0000, 52.0156, 50.1406, 50.4531, 1556600 02/20/02, 50.7500, 52.1563, 49.2500, 51.9063, 2324500 02/21/02, 51.7969, 52.5313, 51.2813, 51.5000, 2278100 02/22/02, 51.1875, 51.4688, 50.0625, 50.5000, 1480700 02/25/02, 51.0000, 51.4219, 50.5000, 50.9375, 1443900 02/26/02, 50.6875, 50.9531, 49.7969, 50.0156, 2151300 02/27/02, 50.2031, 51.0000, 50.1094, 50.7031, 2063700 02/28/02, 50.4531, 51.8438, 50.4531, 51.2656, 1935400 03/01/02, 51.8906, 52.7031, 51.7031, 52.4844, 1368700 03/04/02, 52.4844, 55.0469, 52.4375, 54.7344, 2211600 03/05/02, 54.7813, 55.8125, 52.7969, 52.9063, 1971200 03/06/02, 53.0000, 53.4063, 52.3750, 52.9063, 1356000 03/07/02, 53.8438, 54.5938, 53.3438, 54.2656, 1394400 03/08/02, 54.3438, 55.2031, 53.8906, 54.8594, 1652000 03/11/02, 54.8594, 54.8594, 53.7500, 54.2031, 738700 03/12/02, 53.5469, 54.7344, 53.4531, 54.3438, 1031300 03/13/02, 54.3438, 55.0000, 53.8125, 54.6094, 1229900 03/14/02, 54.5938, 55.1875, 54.2188, 54.7031, 854600 03/15/02, 54.7031, 54.9844, 54.4219, 54.9219, 1088700 03/18/02, 55.0000, 55.4844, 53.5625, 54.1250, 1306000 03/19/02, 54.8125, 55.5469, 54.4063, 55.2969, 1451100 03/20/02, 55.0156, 55.6563, 54.1406, 54.2344, 817700 03/21/02, 54.5000, 54.7969, 53.5938, 54.2813, 862500 03/22/02, 53.7656, 55.2656, 52.7969, 54.5156, 1582000 03/25/02, 54.5156, 55.0313, 54.1563, 54.2031, 1262600 03/26/02, 54.2188, 54.8906, 54.2188, 54.5938, 859000 03/27/02, 54.9375, 55.2500, 54.4688, 54.8750, 863900 03/28/02, 55.1250, 56.2031, 54.7969, 55.1250, 1450200 04/01/02, 54.7969, 55.0000, 54.1250, 54.8594, 812200 04/02/02, 54.8594, 55.2031, 54.3438, 54.7969, 1383700 04/03/02, 55.0469, 55.0469, 53.5000, 53.6563, 1012200 04/04/02, 53.6563, 54.3438, 52.9531, 53.2969, 1357000 04/05/02, 53.5469, 53.9531, 53.5000, 53.5000, 789600 04/08/02, 53.5000, 53.5625, 52.8438, 53.2031, 1046500 04/09/02, 53.2031, 54.6563, 53.0938, 54.0625, 1338600 04/10/02, 53.9531, 54.7969, 53.7969, 54.4844, 1237900 04/11/02, 54.0625, 54.2813, 52.8281, 52.8438, 1605000 04/12/02, 53.4844, 53.5156, 52.7344, 53.0469, 825100 04/15/02, 53.5000, 53.7031, 53.0781, 53.6875, 794500 04/16/02, 54.0000, 54.4063, 53.4531, 54.3750, 1501200 04/17/02, 56.0469, 56.2969, 54.7969, 55.2969, 3249700 04/18/02, 55.9531, 56.3281, 55.6719, 55.9063, 2438300 04/19/02, 56.0938, 56.0938, 55.4844, 56.0000, 1557900 04/22/02, 56.0000, 56.5000, 54.4375, 54.7813, 1537800 04/23/02, 55.2500, 55.2656, 54.7188, 54.8906, 913600 04/24/02, 55.0000, 55.2500, 53.5156, 53.6094, 1251500 04/25/02, 53.5938, 54.5000, 53.2031, 54.3281, 1191600 04/26/02, 54.7500, 54.7500, 53.6250, 53.6563, 869800 04/29/02, 54.0000, 54.0000, 52.9063, 52.9531, 1169100 04/30/02, 53.2969, 53.5469, 52.8438, 52.9844, 1034500 05/01/02, 52.8125, 53.5000, 52.7031, 53.4844, 2346100 05/02/02, 53.5938, 53.9688, 52.5625, 52.9375, 1259900 05/03/02, 53.0938, 53.2500, 52.5313, 52.7344, 920600 05/06/02, 52.7031, 53.2969, 51.5156, 51.6094, 997800 05/07/02, 52.3125, 52.9375, 51.8438, 52.0938, 1443200 05/08/02, 52.7969, 53.5938, 52.7031, 53.4063, 1754600 05/09/02, 53.2969, 53.7813, 52.6719, 52.8438, 1320800 05/10/02, 53.4375, 53.4375, 51.3750, 51.6094, 1075900 05/13/02, 51.7031, 52.4531, 51.2656, 52.2969, 848200 05/14/02, 53.2344, 54.6875, 53.0469, 54.4063, 2105200 05/15/02, 54.5000, 54.7031, 53.9219, 54.7031, 1991700 05/16/02, 54.9844, 55.5000, 54.7031, 55.1563, 1655700 05/17/02, 54.5938, 55.0156, 54.2344, 55.0156, 1003700 05/20/02, 54.9531, 54.9531, 54.2500, 54.4844, 747800 05/21/02, 54.9844, 55.0000, 54.2656, 54.4531, 1019300 05/22/02, 54.4531, 54.5000, 52.9844, 53.6094, 1281300 05/23/02, 53.7969, 54.2969, 53.4063, 54.2656, 687200 05/24/02, 53.6875, 54.2031, 53.4844, 53.6875, 529700 05/28/02, 54.0469, 54.0938, 52.4063, 52.6406, 838100 05/29/02, 52.5156, 53.5781, 52.5000, 53.2813, 874000 05/30/02, 52.8281, 53.4063, 52.0156, 52.2969, 923200 05/31/02, 52.1250, 53.0469, 52.0469, 52.5781, 1385600 06/03/02, 52.7656, 53.0156, 51.2188, 51.2188, 949700 06/04/02, 51.6250, 51.7031, 50.8281, 51.6563, 1529700 06/05/02, 51.6563, 52.7500, 51.5156, 52.7344, 1153500 06/06/02, 52.7344, 52.7500, 51.7656, 52.0156, 1146400 06/07/02, 51.7969, 52.6875, 50.3906, 52.4844, 2315100 06/10/02, 52.4844, 53.8438, 52.2813, 53.5469, 1189700 06/11/02, 53.3750, 54.5000, 52.8750, 53.6094, 1733600 06/12/02, 53.2031, 53.6875, 52.2031, 52.4375, 1787500 06/13/02, 52.1875, 52.1875, 50.5000, 50.8438, 2586900 06/14/02, 49.9531, 50.3438, 47.9531, 50.0938, 4007700 06/17/02, 50.0313, 52.7500, 50.0313, 52.4219, 1879700 06/18/02, 52.7344, 52.7500, 51.5156, 52.4063, 1809400 06/19/02, 51.5000, 52.7500, 51.2969, 52.1875, 1698100 06/20/02, 51.6563, 52.3906, 51.0156, 51.0469, 1283900 06/21/02, 50.4375, 51.4063, 49.9063, 50.0156, 1923100 06/24/02, 50.0000, 51.5000, 49.2813, 50.5313, 1834100 06/25/02, 51.0000, 51.5625, 49.8438, 49.8438, 1469300 06/26/02, 48.6875, 50.2500, 48.3125, 50.0000, 2911000 06/27/02, 50.8438, 51.2344, 49.2656, 50.6563, 1824100 06/28/02, 50.1563, 51.8906, 50.1250, 51.2656, 1580000 07/01/02, 51.0938, 51.7969, 50.2500, 50.4375, 1668400 07/02/02, 50.4375, 50.4375, 48.2500, 48.5156, 2504600 07/03/02, 48.5156, 49.0000, 47.2969, 48.7031, 1961800 07/05/02, 49.5156, 50.8438, 49.2969, 50.8438, 654900 07/08/02, 51.1875, 53.0938, 51.1875, 52.4375, 2774500 07/09/02, 52.0000, 52.2031, 50.0625, 50.0938, 1702800 07/10/02, 51.0000, 51.2344, 49.1719, 49.2500, 1805900 07/11/02, 49.0000, 49.9844, 46.5000, 48.5469, 2768700 07/12/02, 48.2500, 49.7656, 47.7656, 48.9375, 2353900 07/15/02, 48.0625, 48.1563, 44.0000, 48.1406, 4100400 07/16/02, 47.5000, 48.2344, 45.9063, 46.9375, 2605200 07/17/02, 49.2969, 49.4531, 46.7969, 48.4375, 3427300 07/18/02, 48.9063, 49.4063, 46.8125, 46.8906, 1860800 07/19/02, 46.2969, 46.5938, 45.1406, 45.3438, 1733200 07/22/02, 45.3438, 46.9063, 43.0156, 44.4844, 2717600 07/23/02, 45.2969, 45.6875, 43.6719, 44.4063, 2518600 07/24/02, 43.0156, 46.7344, 42.5938, 46.3438, 3042500 07/25/02, 46.3438, 47.5469, 44.7031, 45.7500, 2558500 07/26/02, 46.0000, 46.2500, 45.0156, 45.7500, 1356600 07/29/02, 46.7344, 48.9531, 46.5156, 48.6875, 1815100 07/30/02, 48.7031, 49.0938, 47.3906, 48.5781, 1884600 07/31/02, 47.9063, 48.1563, 46.7500, 47.3594, 2537500 08/01/02, 47.3594, 47.4844, 46.2031, 46.5469, 1633700 08/02/02, 46.2969, 46.5000, 44.1094, 44.7969, 1951200 08/05/02, 44.7969, 44.9531, 42.6875, 42.8281, 1460500 08/06/02, 43.7031, 45.9844, 43.4063, 44.9844, 1740700 08/07/02, 45.8750, 46.5000, 44.0000, 45.5938, 1213500 08/08/02, 45.5938, 46.5938, 44.3750, 46.4531, 1348700 08/09/02, 46.0000, 47.2344, 45.5000, 46.9531, 972500 08/12/02, 46.0781, 46.0781, 45.2500, 45.7656, 925400 08/13/02, 45.5156, 46.5469, 44.7656, 44.7656, 1327800 08/14/02, 44.8438, 46.2031, 43.6250, 46.0156, 1616200 08/15/02, 46.1563, 47.5625, 46.1563, 47.5625, 1389600 08/16/02, 47.4688, 48.1563, 46.5469, 47.1563, 1239400 08/19/02, 47.4063, 49.6563, 47.0000, 49.3281, 1817100 08/20/02, 48.6875, 49.2188, 48.2969, 48.3750, 1147600 08/21/02, 48.6250, 49.5000, 48.0938, 48.9063, 1115000 08/22/02, 48.9063, 49.9688, 48.5156, 49.9219, 1004400 08/23/02, 49.5156, 49.7031, 48.3125, 48.5938, 1057400 08/26/02, 49.2031, 49.4844, 48.1563, 49.4063, 973700 08/27/02, 49.5156, 49.7031, 48.4531, 48.8750, 1085100 08/28/02, 48.8750, 49.2500, 48.5000, 49.0000, 1469300 08/29/02, 48.5938, 49.7031, 48.0000, 49.5469, 1798100 08/30/02, 49.1250, 49.6563, 49.0469, 49.2344, 803900 09/03/02, 48.7500, 48.7500, 46.8438, 47.1250, 1579400 09/04/02, 47.1250, 48.2031, 46.0156, 48.2031, 1895100 09/05/02, 47.4063, 48.0000, 46.8594, 47.7031, 1457100 09/06/02, 48.3750, 48.7500, 47.7656, 48.4688, 1062500 09/09/02, 48.4688, 49.0313, 47.9063, 48.8438, 1100700 09/10/02, 48.9063, 49.4844, 48.2500, 48.9375, 990200 09/11/02, 49.1719, 49.7031, 48.9063, 49.0156, 671300 09/12/02, 48.7969, 48.8438, 48.0469, 48.5625, 1299400 09/13/02, 48.3125, 48.4531, 47.7031, 48.2969, 1259100 09/16/02, 47.9063, 48.6875, 47.8125, 48.5938, 792000 09/17/02, 48.6250, 48.7500, 47.3750, 47.7031, 1877800 09/18/02, 47.4531, 47.7969, 46.5000, 47.4531, 1904600 09/19/02, 46.3281, 46.9844, 44.5000, 44.7813, 2752600 09/20/02, 44.9844, 46.1563, 44.8438, 46.0156, 2180700 09/23/02, 46.0156, 46.2031, 44.7500, 45.4375, 1450800 09/24/02, 44.5625, 45.4375, 43.7813, 44.9844, 2517800 09/25/02, 45.7500, 46.9063, 44.9688, 46.7188, 2156900 09/26/02, 47.8438, 48.7031, 47.4219, 48.2500, 2540400 09/27/02, 48.2500, 48.2969, 47.1875, 47.2344, 1916200 09/30/02, 46.9063, 47.0781, 45.2969, 46.4531, 1873000 10/01/02, 47.1875, 48.2031, 45.6719, 47.9844, 2211200