"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 23.3750, 24.0000, 22.8125, 23.1250, 440400 01/04/00, 23.3750, 23.8125, 22.7500, 22.7500, 972200 01/05/00, 22.6250, 23.8750, 22.5625, 23.6250, 484000 01/06/00, 23.5625, 23.6875, 23.4375, 23.6250, 415200 01/07/00, 23.6250, 24.6875, 23.5000, 24.6875, 1090600 01/10/00, 26.0000, 26.1875, 25.0000, 25.7500, 1809500 01/11/00, 25.7500, 26.3125, 25.6875, 26.3125, 1137200 01/12/00, 26.1875, 26.3750, 25.2500, 25.2500, 851700 01/13/00, 25.2500, 25.3750, 24.8750, 24.9375, 652300 01/14/00, 25.0000, 25.3750, 24.7500, 25.1250, 455100 01/18/00, 25.2500, 26.6875, 25.0625, 26.6875, 988600 01/19/00, 26.5625, 27.7500, 26.2500, 26.8125, 1413400 01/20/00, 26.7500, 26.8125, 25.5625, 25.9375, 834300 01/21/00, 25.7500, 25.8750, 25.2500, 25.4375, 808800 01/24/00, 25.4375, 25.7500, 23.7500, 23.9375, 709900 01/25/00, 24.0000, 24.2500, 23.6875, 24.1250, 585600 01/26/00, 24.1250, 24.1875, 23.3750, 23.7500, 429000 01/27/00, 23.6250, 25.5000, 23.5625, 25.2500, 2879700 01/28/00, 25.5000, 25.5000, 24.5625, 25.3750, 784100 01/31/00, 25.3125, 25.3750, 24.0000, 24.0000, 1051300 02/01/00, 24.0000, 24.3125, 24.0000, 24.1875, 273000 02/02/00, 24.2500, 24.8125, 24.0625, 24.7500, 514000 02/03/00, 24.7500, 25.1250, 24.5000, 25.1250, 407000 02/04/00, 25.1250, 25.1250, 24.2500, 24.3750, 837700 02/07/00, 24.2500, 24.8750, 24.1875, 24.8750, 576500 02/08/00, 24.8750, 25.3125, 24.8125, 25.0000, 779700 02/09/00, 24.8125, 24.9375, 24.5000, 24.5000, 747700 02/10/00, 24.7500, 25.0000, 24.1875, 24.1875, 771000 02/11/00, 24.3125, 24.3125, 22.3750, 22.3750, 642400 02/14/00, 22.6250, 22.7500, 22.1250, 22.5000, 340900 02/15/00, 22.8750, 24.0625, 22.8750, 23.9375, 529100 02/16/00, 23.9375, 25.3125, 23.9375, 24.6250, 1238300 02/17/00, 24.5000, 24.8125, 24.5000, 24.5625, 207100 02/18/00, 24.5625, 24.8750, 24.2500, 24.8750, 769800 02/22/00, 24.8750, 24.8750, 23.9375, 24.0000, 597500 02/23/00, 24.0000, 24.1250, 23.2500, 23.3125, 544000 02/24/00, 23.5625, 23.5625, 22.2500, 22.3750, 379500 02/25/00, 22.3750, 22.6875, 22.1250, 22.6250, 615800 02/28/00, 22.6250, 22.6250, 22.3750, 22.6250, 248900 02/29/00, 22.5625, 22.6250, 22.0000, 22.4375, 910000 03/01/00, 22.1875, 22.2500, 21.3750, 21.5000, 1076900 03/02/00, 21.5625, 22.1250, 21.5000, 21.8125, 543100 03/03/00, 21.6250, 21.6875, 21.0625, 21.0625, 1425400 03/06/00, 21.0000, 21.3125, 20.7500, 21.0000, 715200 03/07/00, 21.5000, 21.6250, 19.8750, 20.0000, 1773300 03/08/00, 20.2500, 21.2500, 20.0625, 20.5000, 1322200 03/09/00, 20.5000, 20.5000, 19.7500, 19.7500, 730900 03/10/00, 20.1250, 21.4375, 20.0000, 20.9375, 1222600 03/13/00, 21.0000, 21.5625, 20.8125, 21.1875, 481400 03/14/00, 21.6250, 25.0000, 21.4375, 25.0000, 1905800 03/15/00, 24.7500, 25.2500, 23.7500, 23.8750, 2146400 03/16/00, 24.0625, 25.3750, 23.8125, 24.8125, 1458800 03/17/00, 24.8125, 27.1250, 24.6250, 26.5000, 1383500 03/20/00, 27.0000, 27.0000, 26.5000, 26.8750, 1015600 03/21/00, 26.9375, 27.2500, 26.5000, 27.1875, 782500 03/22/00, 27.1875, 27.4375, 25.5625, 25.7500, 548300 03/23/00, 25.5000, 25.5625, 24.1875, 25.0000, 741200 03/24/00, 25.2500, 25.2500, 23.6875, 25.0000, 480900 03/27/00, 24.9375, 24.9375, 23.7500, 24.5000, 399800 03/28/00, 24.5000, 25.3125, 24.5000, 25.0000, 453900 03/29/00, 25.2500, 25.8125, 25.0625, 25.1250, 380800 03/30/00, 24.8750, 25.0625, 24.1875, 24.1875, 493800 03/31/00, 24.8125, 26.2500, 24.7500, 25.7500, 641100 04/03/00, 25.7500, 25.7500, 24.9375, 25.0000, 644800 04/04/00, 25.0000, 25.4375, 23.2500, 24.6875, 564300 04/05/00, 24.6250, 26.5000, 24.2500, 26.5000, 755100 04/06/00, 26.7500, 29.2500, 26.7500, 29.0000, 4080100 04/07/00, 28.9375, 29.2500, 27.6250, 28.0000, 1295600 04/10/00, 27.7500, 29.1875, 27.3125, 27.8750, 685300 04/11/00, 27.3750, 29.0625, 27.2500, 29.0000, 868100 04/12/00, 29.0000, 29.5625, 28.7500, 29.2500, 734200 04/13/00, 29.1250, 29.1250, 28.1250, 28.5625, 545200 04/14/00, 27.7500, 28.0000, 25.8750, 25.9375, 1504500 04/17/00, 25.8125, 26.3750, 25.6875, 26.0000, 466300 04/18/00, 26.1250, 27.3750, 26.1250, 27.0000, 2721000 04/19/00, 27.0625, 27.2500, 26.5000, 27.0625, 1052400 04/20/00, 27.1250, 27.1875, 26.2500, 26.5000, 1164600 04/24/00, 26.1250, 27.0000, 26.1250, 27.0000, 461200 04/25/00, 27.0000, 27.3750, 26.9375, 27.1875, 583300 04/26/00, 27.2500, 27.2500, 26.6875, 26.8750, 495700 04/27/00, 26.9375, 26.9375, 26.3125, 26.4375, 500000 04/28/00, 27.2500, 29.0000, 27.2500, 28.4375, 1501500 05/01/00, 28.6875, 29.3750, 27.6250, 29.2500, 1104100 05/02/00, 29.0000, 29.9375, 29.0000, 29.9375, 1561300 05/03/00, 29.8125, 30.1875, 27.5000, 28.5000, 1602900 05/04/00, 28.5000, 29.8750, 28.5000, 29.6250, 861900 05/05/00, 29.6250, 29.6250, 28.8125, 29.3750, 627700 05/08/00, 29.2500, 29.4375, 28.8125, 29.1250, 323400 05/09/00, 29.0000, 29.1875, 27.6875, 28.0000, 592000 05/10/00, 28.3750, 28.3750, 27.6875, 27.9375, 334700 05/11/00, 28.0000, 28.1250, 27.8125, 27.8750, 265200 05/12/00, 27.7500, 28.3750, 27.6250, 28.0625, 446900 05/15/00, 28.0625, 30.2500, 28.0000, 29.3125, 1159600 05/16/00, 29.5000, 29.5000, 27.9375, 28.2500, 734400 05/17/00, 28.0000, 28.0000, 26.7500, 27.1250, 918200 05/18/00, 27.6250, 28.1250, 27.5625, 28.0625, 765500 05/19/00, 28.0625, 28.1250, 27.5000, 28.0000, 341300 05/22/00, 28.0000, 28.0000, 27.2500, 27.7500, 463600 05/23/00, 27.6250, 27.8750, 27.3125, 27.3125, 169200 05/24/00, 27.2500, 27.3750, 26.2500, 26.4375, 506200 05/25/00, 26.5000, 27.8750, 26.5000, 27.3125, 429700 05/26/00, 27.3125, 29.0000, 27.3125, 28.4375, 1150100 05/30/00, 29.5625, 29.9375, 29.2500, 29.7500, 1847700 05/31/00, 29.5000, 29.8750, 28.9375, 29.5625, 1040400 06/01/00, 29.3125, 29.5000, 29.0625, 29.2500, 573500 06/02/00, 29.2500, 29.6875, 29.1250, 29.5000, 545700 06/05/00, 29.5000, 29.6250, 29.2500, 29.3750, 698200 06/06/00, 29.3750, 29.5625, 29.1250, 29.5000, 652800 06/07/00, 29.6250, 30.5000, 29.6250, 30.1875, 1914800 06/08/00, 30.1875, 30.7500, 29.7500, 30.1250, 1084100 06/09/00, 30.5000, 31.0000, 30.1250, 31.0000, 1517000 06/12/00, 31.0000, 31.2500, 30.6250, 30.8750, 1680100 06/13/00, 31.0000, 31.1250, 30.5000, 30.8125, 1079400 06/14/00, 30.8125, 33.2500, 30.8125, 33.1250, 2761500 06/15/00, 33.0000, 33.0000, 31.2500, 33.0000, 668700 06/16/00, 32.4375, 32.4375, 31.6250, 31.9375, 577100 06/19/00, 31.8125, 32.1875, 31.5000, 32.1250, 300800 06/20/00, 32.3750, 32.3750, 31.5000, 31.6250, 246500 06/21/00, 31.5625, 31.6875, 31.2500, 31.5000, 299700 06/22/00, 31.5000, 31.9375, 31.5000, 31.5000, 657300 06/23/00, 31.5000, 31.6250, 31.0625, 31.4375, 559900 06/26/00, 31.6875, 32.7500, 31.3750, 31.7500, 1185000 06/27/00, 31.6875, 32.0000, 30.7500, 32.0000, 1002400 06/28/00, 31.5000, 32.2500, 31.5000, 32.2500, 1013100 06/29/00, 32.0625, 33.5000, 32.0625, 33.4375, 1283500 06/30/00, 33.0000, 33.3750, 32.2500, 32.5625, 1135200 07/03/00, 32.5625, 33.1875, 32.5625, 33.0625, 644700 07/05/00, 33.1250, 33.3750, 33.0000, 33.3125, 853200 07/06/00, 33.1875, 33.7500, 33.1875, 33.7500, 667600 07/07/00, 34.0000, 34.4375, 33.8750, 34.0000, 859700 07/10/00, 34.0625, 34.0625, 33.5625, 34.0000, 636800 07/11/00, 33.9375, 33.9375, 32.8750, 33.1875, 515200 07/12/00, 33.0000, 33.0000, 31.3750, 31.7500, 593800 07/13/00, 32.0625, 32.5000, 31.1875, 32.0000, 409900 07/14/00, 32.3750, 32.8750, 32.0625, 32.8125, 516700 07/17/00, 32.0625, 32.4375, 31.8125, 32.0625, 1076200 07/18/00, 32.1250, 32.6250, 31.8125, 32.3750, 355000 07/19/00, 32.2500, 33.3125, 32.0625, 33.0625, 596600 07/20/00, 32.8750, 34.1250, 32.8750, 34.1250, 1244400 07/21/00, 34.0625, 35.5625, 34.0625, 34.1250, 1993500 07/24/00, 34.0000, 34.5000, 33.6250, 34.4375, 389000 07/25/00, 34.1875, 34.5625, 33.8125, 34.5000, 414600 07/26/00, 34.2500, 35.5000, 34.1250, 35.2500, 1105900 07/27/00, 34.7500, 35.1875, 33.3750, 34.9375, 1966700 07/28/00, 35.0000, 35.2500, 34.1875, 35.0625, 919200 07/31/00, 34.8125, 35.1250, 34.0625, 34.1250, 1162000 08/01/00, 34.0000, 34.4375, 33.5625, 34.0000, 505000 08/02/00, 34.0000, 34.8750, 33.5625, 34.1250, 645600 08/03/00, 34.0000, 34.0625, 32.7500, 33.0000, 433200 08/04/00, 32.8750, 33.5000, 32.2500, 33.3125, 294200 08/07/00, 33.3125, 33.3125, 32.4375, 33.0000, 253000 08/08/00, 32.6875, 33.0000, 32.6250, 32.8125, 192500 08/09/00, 33.0000, 34.1250, 32.8750, 33.7500, 772000 08/10/00, 33.4375, 33.8125, 33.0625, 33.6250, 206900 08/11/00, 33.6875, 34.4375, 33.2500, 34.0000, 798400 08/14/00, 34.0000, 34.0000, 33.2500, 33.2500, 361200 08/15/00, 33.3125, 34.0625, 33.2500, 34.0625, 475300 08/16/00, 33.8750, 34.0000, 33.6875, 33.9375, 220900 08/17/00, 33.8750, 34.3750, 33.8750, 34.0625, 716300 08/18/00, 33.9375, 34.2500, 33.8750, 34.0000, 348100 08/21/00, 33.6250, 34.0000, 33.5625, 33.8750, 238100 08/22/00, 33.8125, 34.4375, 33.7500, 34.3125, 578000 08/23/00, 34.0625, 34.1875, 33.7500, 33.8750, 244500 08/24/00, 33.6250, 33.8750, 31.6250, 32.9375, 665800 08/25/00, 32.8125, 33.0000, 32.5000, 33.0000, 289900 08/28/00, 32.9375, 33.0000, 31.8125, 32.0000, 313400 08/29/00, 32.0000, 32.6250, 31.8750, 32.3750, 1037000 08/30/00, 32.8125, 32.8125, 32.5000, 32.5625, 264700 08/31/00, 32.5000, 32.8125, 32.0000, 32.0000, 290200 09/01/00, 32.0625, 32.8750, 32.0000, 32.2500, 516200 09/05/00, 32.5000, 33.5625, 32.0000, 33.1875, 924500 09/06/00, 33.0000, 33.5625, 32.8750, 33.1875, 269800 09/07/00, 33.1875, 33.5625, 32.8125, 33.0625, 378100 09/08/00, 33.0000, 33.0000, 32.5625, 32.6875, 525900 09/11/00, 32.9375, 33.2500, 32.7500, 33.0625, 857800 09/12/00, 33.1250, 33.5000, 33.0000, 33.1250, 407400 09/13/00, 33.0000, 33.0000, 32.0625, 32.3125, 474000 09/14/00, 32.4375, 32.4375, 31.0000, 31.2500, 602500 09/15/00, 31.3125, 31.6875, 30.9375, 30.9375, 671900 09/18/00, 30.6875, 30.6875, 28.9375, 29.6250, 1960200 09/19/00, 29.8750, 30.3750, 29.8750, 30.0000, 617400 09/20/00, 29.7500, 30.0000, 29.5625, 29.8125, 412900 09/21/00, 29.6875, 29.6875, 29.4375, 29.5000, 430400 09/22/00, 29.2500, 29.2500, 28.5625, 29.1250, 875800 09/25/00, 29.5625, 29.8125, 29.3750, 29.4375, 277200 09/26/00, 29.6250, 30.3750, 29.6250, 29.8125, 469000 09/27/00, 29.7500, 31.0000, 29.6875, 30.6875, 909500 09/28/00, 30.9375, 31.3750, 30.7500, 31.2500, 542100 09/29/00, 31.2500, 31.5000, 31.0625, 31.2500, 361000 10/02/00, 31.4375, 32.6250, 31.3750, 32.6250, 1559700 10/03/00, 32.5000, 33.5625, 32.4375, 33.3750, 1145300 10/04/00, 33.5000, 33.5000, 32.6250, 33.1250, 1240700 10/05/00, 32.9375, 32.9375, 31.8125, 32.0000, 871600 10/06/00, 32.0000, 32.0625, 30.8125, 31.0000, 811700 10/09/00, 31.1250, 31.1875, 30.5625, 30.6250, 293200 10/10/00, 30.6250, 30.6875, 29.7500, 29.7500, 1288300 10/11/00, 29.7500, 30.0000, 28.5625, 28.7500, 1224200 10/12/00, 28.7500, 28.8750, 27.5000, 27.5000, 882400 10/13/00, 27.2500, 30.3750, 27.1875, 29.6250, 1207200 10/16/00, 29.5625, 29.5625, 28.9375, 29.0625, 425600 10/17/00, 28.3750, 29.2500, 25.6875, 27.0625, 2730200 10/18/00, 27.0625, 27.1250, 26.2500, 27.0000, 763300 10/19/00, 27.2500, 27.7500, 27.1250, 27.1250, 764500 10/20/00, 27.1250, 27.2500, 26.8125, 27.1875, 1423300 10/23/00, 27.6250, 27.8750, 27.1875, 27.1875, 660600 10/24/00, 27.5625, 28.2500, 27.4375, 27.9375, 370300 10/25/00, 27.8750, 27.8750, 27.3125, 27.3125, 259700 10/26/00, 27.3125, 27.4375, 26.6875, 27.0000, 798900 10/27/00, 27.0000, 27.4375, 26.7500, 27.3750, 710000 10/30/00, 27.6250, 28.2500, 27.2500, 27.4375, 1093200 10/31/00, 28.3750, 29.8750, 27.8750, 29.6250, 3386500 11/01/00, 29.2500, 29.2500, 28.5625, 28.9375, 889100 11/02/00, 29.1875, 29.7500, 28.6875, 29.6250, 1297300 11/03/00, 30.0000, 30.6250, 29.6250, 30.5625, 1451800 11/06/00, 30.3125, 30.5000, 29.8750, 30.3125, 447500 11/07/00, 30.3125, 31.7500, 30.3125, 31.3125, 923000 11/08/00, 31.0625, 31.6875, 31.0000, 31.3125, 764200 11/09/00, 31.1250, 32.0000, 30.8750, 31.8125, 1107500 11/10/00, 31.5625, 31.7500, 31.1250, 31.5625, 301700 11/13/00, 31.1875, 32.0625, 31.0000, 31.7500, 1170800 11/14/00, 31.9375, 32.4375, 31.8125, 31.8125, 662400 11/15/00, 31.8125, 32.3750, 31.8125, 32.0000, 1770300 11/16/00, 35.8750, 36.0000, 32.1250, 32.9375, 35893200 11/17/00, 32.5000, 33.0625, 32.1250, 32.8750, 5903500 11/20/00, 32.8750, 32.9375, 32.5625, 32.7500, 1381600 11/21/00, 32.6875, 33.1250, 32.6875, 33.0625, 1434500 11/22/00, 33.0000, 33.0000, 32.0625, 32.1250, 930000 11/24/00, 32.3750, 32.3750, 32.0625, 32.1250, 255200 11/27/00, 32.0625, 33.2500, 32.0625, 33.1250, 1260000 11/28/00, 33.0625, 33.2500, 32.0625, 32.9375, 1898500 11/29/00, 32.6875, 33.3125, 32.6875, 33.2500, 939400 11/30/00, 33.1250, 33.1250, 32.0000, 32.0000, 2555200 12/01/00, 32.1250, 33.0000, 32.1250, 32.5000, 1304800 12/04/00, 32.0000, 32.5000, 32.0000, 32.3125, 1738600 12/05/00, 32.2500, 33.3125, 32.2500, 33.1875, 1132800 12/06/00, 33.0000, 33.3750, 32.7500, 32.8750, 1092100 12/07/00, 32.9375, 32.9375, 32.5000, 32.6250, 545500 12/08/00, 32.7500, 33.2500, 32.2500, 33.0625, 667500 12/11/00, 33.1250, 33.1250, 32.4375, 32.7500, 858900 12/12/00, 32.8750, 33.1875, 32.8750, 32.9375, 458400 12/13/00, 33.0625, 33.3750, 32.8125, 33.0625, 450600 12/14/00, 33.1250, 33.5000, 32.6250, 33.5000, 416000 12/15/00, 32.8750, 32.9375, 32.3125, 32.3750, 1014300 12/18/00, 32.7500, 33.1250, 32.6250, 33.0625, 672600 12/19/00, 32.8125, 33.4375, 32.7500, 33.0625, 734100 12/20/00, 34.0000, 34.1875, 32.6250, 32.6875, 1468300 12/21/00, 32.6875, 33.8750, 32.6250, 32.9375, 1248300 12/22/00, 33.1250, 34.0000, 32.8125, 33.7500, 787800 12/26/00, 34.0000, 34.9375, 34.0000, 34.9375, 653200 12/27/00, 34.3750, 37.0625, 34.3750, 36.3750, 1375700 12/28/00, 36.4375, 37.1250, 36.0000, 36.5000, 1027500 12/29/00, 36.5000, 37.5000, 35.2500, 35.2500, 1112800 01/02/01, 35.6875, 35.8125, 34.1875, 34.5000, 855800 01/03/01, 34.0000, 38.1875, 33.6250, 37.5625, 2638600 01/04/01, 37.7500, 38.8125, 37.5625, 38.6875, 2594300 01/05/01, 38.8750, 39.0000, 37.8125, 38.0000, 2987600 01/08/01, 37.1250, 38.1875, 37.1250, 38.0000, 1448000 01/09/01, 37.5000, 38.0625, 37.3125, 37.4375, 1653200 01/10/01, 37.5000, 37.9375, 37.0625, 37.5000, 692900 01/11/01, 37.5000, 37.5625, 36.7500, 36.7500, 506100 01/12/01, 36.5000, 37.0625, 36.3125, 36.8750, 486800 01/16/01, 36.6875, 38.3125, 36.6875, 38.1875, 1228200 01/17/01, 38.2500, 38.3750, 37.8750, 38.1250, 1451300 01/18/01, 38.1250, 38.3750, 38.0625, 38.0625, 761200 01/19/01, 38.9375, 39.0000, 38.0000, 38.0625, 1430200 01/22/01, 37.8750, 38.4375, 37.6250, 38.0000, 1162700 01/23/01, 38.3750, 39.1250, 38.3125, 38.8750, 2355300 01/24/01, 38.8750, 38.8750, 37.8125, 38.0625, 1657100 01/25/01, 38.0000, 38.7500, 38.0000, 38.5000, 1409600 01/26/01, 38.5000, 39.0625, 38.3750, 38.6250, 1859300 01/29/01, 38.5000, 38.9375, 38.3750, 38.7500, 1279200 01/30/01, 38.7500, 39.5625, 38.2500, 38.2500, 1273700 01/31/01, 38.5000, 38.5000, 38.1250, 38.5000, 1160200 02/01/01, 38.5000, 38.6250, 38.0625, 38.1250, 990800 02/02/01, 38.1250, 38.5000, 37.8750, 38.2500, 847900 02/05/01, 38.2500, 38.5000, 38.1875, 38.4375, 1120200 02/06/01, 38.4375, 38.5000, 37.8750, 38.0000, 1537600 02/07/01, 37.2500, 37.9375, 36.6250, 37.8125, 3439900 02/08/01, 37.8750, 37.9375, 37.0625, 37.0625, 3448100 02/09/01, 37.0625, 37.1250, 36.5000, 36.8750, 645900 02/12/01, 37.0000, 37.4375, 36.5625, 37.1250, 784100 02/13/01, 36.7500, 37.5000, 36.7500, 37.3125, 633600 02/14/01, 37.6875, 37.6875, 37.1250, 37.5000, 704600 02/15/01, 37.3125, 37.5000, 37.1250, 37.3125, 499500 02/16/01, 36.9375, 37.0000, 35.5000, 36.1250, 1545400 02/20/01, 36.5625, 36.8750, 36.3125, 36.3750, 1138500 02/21/01, 36.3750, 36.5625, 35.8750, 36.1875, 798200 02/22/01, 36.0625, 36.0625, 35.1250, 35.7500, 1062000 02/23/01, 35.7500, 35.7500, 33.8125, 34.1250, 2436900 02/26/01, 33.0000, 33.0000, 31.7500, 32.1250, 6533600 02/27/01, 32.1250, 34.0000, 32.1250, 33.0625, 2113700 02/28/01, 33.0000, 34.8750, 32.8750, 34.8750, 1703700 03/01/01, 34.6875, 35.3125, 34.1250, 35.2500, 2119800 03/02/01, 34.8750, 35.0000, 34.1250, 34.5625, 1345100 03/05/01, 34.5625, 34.5625, 33.5000, 34.1875, 1794300 03/06/01, 34.2500, 34.3750, 33.6250, 34.0625, 870400 03/07/01, 33.8750, 34.1250, 33.5000, 34.1250, 1126900 03/08/01, 34.2500, 35.0625, 34.1250, 34.8750, 1116800 03/09/01, 34.8750, 34.9375, 34.3125, 34.7500, 1257300 03/12/01, 34.5000, 34.5000, 33.1250, 33.3750, 1582200 03/13/01, 33.2500, 34.2500, 32.3125, 34.0000, 2802900 03/14/01, 33.5000, 33.5000, 32.1250, 32.5000, 1914500 03/15/01, 32.7500, 33.6250, 32.5000, 33.5625, 1556700 03/16/01, 33.8125, 34.1250, 33.5000, 33.5625, 1594700 03/19/01, 33.3750, 33.6875, 32.9375, 33.6875, 446500 03/20/01, 33.5000, 34.5625, 33.3125, 33.6875, 1551500 03/21/01, 33.5000, 34.0625, 32.5000, 34.0000, 2432700 03/22/01, 33.6250, 33.7500, 31.8125, 32.7500, 2048800 03/23/01, 32.8125, 32.8750, 32.3125, 32.6250, 1145100 03/26/01, 32.4375, 34.0625, 32.3750, 33.5000, 2410800 03/27/01, 33.5000, 35.1875, 33.5000, 34.8750, 1828200 03/28/01, 34.5000, 34.8750, 34.1250, 34.2500, 1980800 03/29/01, 34.0625, 34.0625, 33.3125, 33.8125, 1895700 03/30/01, 34.0625, 34.2500, 33.5000, 34.0000, 1016600 04/02/01, 34.0000, 34.1875, 33.5625, 34.1875, 743300 04/03/01, 34.0000, 34.2500, 32.7500, 32.7500, 1253000 04/04/01, 32.7500, 33.3125, 32.0000, 33.1875, 1896400 04/05/01, 33.4375, 34.1875, 33.3125, 33.9375, 862700 04/06/01, 33.9375, 33.9375, 32.1250, 32.3125, 2116700 04/09/01, 32.3125, 32.8125, 31.8750, 32.0000, 2509700 04/10/01, 32.1250, 33.0000, 32.1250, 32.8750, 1258800 04/11/01, 32.7500, 32.8125, 32.1875, 32.6250, 1061100 04/12/01, 32.5000, 32.5625, 31.8750, 32.1250, 945500 04/16/01, 32.1250, 32.3750, 31.5000, 31.6250, 1130500 04/17/01, 31.5000, 32.6875, 31.3125, 32.3125, 1327400 04/18/01, 32.5469, 35.0000, 32.3438, 34.9063, 1441600 04/19/01, 35.2031, 36.2031, 34.7656, 36.0469, 1883500 04/20/01, 36.0469, 36.2188, 35.4219, 35.9063, 1761700 04/23/01, 35.7344, 36.0938, 35.2500, 36.0938, 1285300 04/24/01, 35.4063, 36.1875, 35.0000, 36.1250, 2316000 04/25/01, 36.0000, 36.0156, 35.4531, 35.9063, 1531000 04/30/01, 34.8125, 36.4531, 34.7500, 36.0938, 1398000 05/01/01, 36.5938, 37.2500, 36.2031, 37.1406, 1204700 05/02/01, 37.0000, 38.5000, 37.0000, 37.8750, 1816700 05/03/01, 38.1563, 38.1719, 37.6563, 37.9531, 2047600 05/04/01, 37.5938, 37.9063, 37.1250, 37.8438, 1222500 05/07/01, 36.5000, 36.7500, 36.5000, 36.5156, 2647800 05/08/01, 36.5000, 36.6719, 35.8750, 35.9063, 2978000 05/09/01, 36.1563, 36.9844, 36.1250, 36.6875, 1766800 05/10/01, 37.2500, 37.8750, 37.0938, 37.5938, 1628300 05/11/01, 37.6094, 38.3438, 37.5938, 38.0938, 1642000 05/14/01, 39.0000, 39.2500, 38.8594, 38.8750, 1869500 05/15/01, 38.7188, 39.3281, 38.6563, 39.0469, 1890500 05/16/01, 38.7031, 39.0000, 38.2031, 38.9375, 1844100 05/17/01, 39.0000, 39.7969, 38.9375, 39.5625, 1524300 05/18/01, 39.3125, 39.9063, 38.8125, 39.0938, 850100 05/21/01, 39.4063, 40.8906, 39.2031, 40.7656, 2683100 05/22/01, 40.6563, 40.7031, 40.3750, 40.4844, 846200 05/23/01, 40.3438, 40.4531, 39.8594, 39.8750, 870600 05/24/01, 39.6563, 40.2344, 39.6406, 39.7969, 579000 05/25/01, 39.9063, 39.9063, 38.9844, 39.2031, 685000 05/29/01, 38.9531, 39.0938, 38.6875, 38.9375, 862300 05/30/01, 38.3750, 38.3750, 37.2656, 37.5938, 1842700 05/31/01, 37.3750, 37.9063, 37.1563, 37.8281, 1617600 06/01/01, 37.8750, 37.9063, 37.0313, 37.5781, 481600 06/04/01, 37.5000, 37.7656, 36.9063, 37.7656, 900700 06/05/01, 37.5000, 37.5938, 37.1406, 37.5000, 1273000 06/06/01, 37.5000, 37.5000, 36.9219, 37.1250, 621600 06/07/01, 36.8438, 36.8750, 35.4063, 35.9844, 3178800 06/08/01, 36.0469, 36.0938, 35.7656, 36.0938, 1001200 06/11/01, 36.0781, 36.1250, 35.7500, 35.8281, 891200 06/12/01, 35.8438, 35.9063, 34.8125, 35.3438, 1021500 06/13/01, 35.3438, 36.0625, 35.2969, 35.4063, 657300 06/14/01, 35.7969, 35.8750, 34.8281, 35.2500, 892300 06/15/01, 35.2500, 36.7031, 35.2500, 36.1563, 1693800 06/18/01, 36.3125, 36.7813, 36.0469, 36.1563, 702900 06/19/01, 36.1563, 36.2500, 35.8594, 36.1875, 1061800 06/20/01, 36.0000, 36.1563, 35.4063, 35.6250, 987500 06/21/01, 35.6250, 36.2031, 35.5938, 36.1094, 993300 06/22/01, 36.1094, 36.7031, 36.1094, 36.5313, 821100 06/25/01, 36.6250, 36.7031, 35.5469, 35.5469, 484300 06/26/01, 35.5469, 36.0156, 35.4531, 35.9531, 1273400 06/27/01, 35.8438, 36.8125, 35.7969, 36.3438, 1163700 06/28/01, 36.6563, 37.0000, 36.2500, 36.2500, 1506000 06/29/01, 36.4063, 37.4375, 36.0000, 37.2813, 1228500 07/02/01, 37.0000, 37.5625, 36.9219, 37.5000, 1636400 07/03/01, 37.5000, 37.7344, 37.1875, 37.3438, 795200 07/05/01, 37.2969, 37.2969, 36.0938, 36.2656, 1364100 07/06/01, 36.2656, 36.2656, 35.4063, 35.5156, 1268900 07/09/01, 35.5156, 35.9844, 35.3438, 35.5000, 641800 07/10/01, 35.5156, 35.6406, 35.0469, 35.1563, 1625000 07/11/01, 35.4063, 35.5000, 35.0156, 35.2188, 1084300 07/12/01, 35.4688, 36.7344, 35.0625, 36.6094, 983400 07/13/01, 36.8594, 36.9531, 36.2500, 36.7969, 749900 07/16/01, 37.0000, 37.0000, 36.4063, 36.6563, 833500 07/17/01, 36.7031, 36.7500, 36.3594, 36.3750, 989100 07/18/01, 36.1719, 36.4063, 35.7031, 35.8125, 1045000 07/19/01, 35.9531, 36.3906, 34.9063, 35.2031, 1435900 07/20/01, 35.1563, 35.1563, 34.7656, 34.8281, 1437400 07/23/01, 34.8438, 34.9531, 33.7500, 34.1094, 1212000 07/24/01, 34.5469, 35.1563, 34.4531, 34.5469, 1122600 07/25/01, 34.7969, 35.8438, 34.7031, 35.6563, 729500 07/26/01, 35.0000, 35.2500, 34.5469, 35.0938, 2171400 07/27/01, 35.5000, 35.5000, 34.7969, 35.0469, 876600 07/30/01, 35.0000, 35.0469, 34.8438, 35.0000, 956300 07/31/01, 35.0000, 35.9063, 34.9063, 35.6875, 1286000 08/01/01, 35.6875, 37.6563, 35.6875, 36.7500, 2115300 08/02/01, 37.2500, 37.4531, 36.5469, 36.9219, 807100 08/03/01, 36.9219, 37.3281, 36.8438, 36.9531, 841100 08/06/01, 36.9063, 36.9063, 36.2656, 36.3750, 892500 08/07/01, 36.5469, 36.5469, 36.3125, 36.4375, 491400 08/08/01, 36.6563, 37.1563, 36.2813, 36.2969, 586400 08/09/01, 36.0781, 36.7031, 35.8594, 36.4375, 615500 08/10/01, 36.2969, 37.2031, 35.9531, 36.7188, 448300 08/13/01, 36.7344, 36.9531, 36.4063, 36.8594, 453900 08/14/01, 36.9375, 37.2813, 36.4219, 37.0000, 638900 08/15/01, 37.2344, 37.3438, 35.9219, 36.0156, 612900 08/16/01, 36.1875, 36.1875, 35.1406, 35.3125, 1229900 08/17/01, 35.4063, 36.3438, 35.3125, 35.8438, 712700 08/20/01, 35.8438, 35.8438, 35.3750, 35.5938, 365800 08/21/01, 35.5469, 35.8750, 35.2500, 35.2969, 615200 08/22/01, 35.5000, 35.7500, 35.0156, 35.3750, 1140600 08/23/01, 35.6250, 35.9219, 35.1719, 35.5938, 829000 08/24/01, 35.7969, 36.9531, 35.6406, 36.4063, 566200 08/27/01, 36.4063, 36.6250, 35.9063, 36.3281, 412600 08/28/01, 35.9531, 36.3125, 35.5469, 36.0469, 574000 08/29/01, 35.8281, 36.1406, 34.8906, 34.9063, 1410500 08/30/01, 34.9063, 34.9063, 32.7031, 33.2969, 4222000 08/31/01, 33.2969, 33.8906, 33.2969, 33.8438, 1988700 09/04/01, 33.5938, 34.0469, 32.9375, 33.7500, 1059800 09/05/01, 33.5938, 33.8281, 32.5938, 33.0469, 882200 09/06/01, 32.5000, 32.5000, 30.7813, 30.9531, 4450100 09/07/01, 29.9688, 30.4531, 29.7500, 29.8125, 2997800 09/10/01, 29.0000, 30.1563, 28.8125, 29.5469, 1990800 09/17/01, 22.2500, 23.2813, 21.0156, 21.1563, 12321300 09/18/01, 21.1563, 21.8438, 20.0000, 20.0000, 5203700 09/19/01, 20.2500, 20.4531, 18.5000, 19.0938, 8861800 09/20/01, 18.5000, 19.0000, 17.6094, 18.0625, 5589100 09/21/01, 17.5000, 18.1563, 17.0938, 17.7500, 5117300 09/24/01, 19.0000, 19.0938, 17.8750, 18.5938, 7364500 09/25/01, 18.5469, 20.4063, 18.5000, 20.0000, 8973300 09/26/01, 20.0781, 21.5781, 20.0469, 20.8750, 5264700 09/27/01, 20.9531, 21.7031, 19.9063, 21.3438, 2423400 09/28/01, 21.5938, 22.4844, 21.0938, 22.0000, 3083700 10/01/01, 21.5000, 21.7500, 20.7969, 21.2500, 1499900 10/02/01, 21.1563, 22.1250, 21.0000, 22.0000, 1871600 10/03/01, 22.0000, 23.2969, 21.8438, 23.2500, 3196300 10/04/01, 23.2500, 23.7188, 22.7656, 23.1250, 2385900 10/05/01, 23.0000, 23.0000, 21.8438, 22.6563, 3379400 10/08/01, 22.2031, 22.5469, 21.8750, 22.0469, 1612800 10/09/01, 22.0469, 22.0469, 21.2500, 21.4063, 2874100 10/10/01, 21.2969, 21.9688, 21.0469, 21.7969, 2529300 10/11/01, 22.5000, 24.5000, 22.5000, 24.2031, 6204100 10/12/01, 23.9531, 24.1250, 23.1719, 24.0938, 3830800 10/15/01, 23.8594, 23.9063, 23.4531, 23.5000, 2291100 10/16/01, 23.5156, 24.0938, 23.5000, 23.8438, 2490500 10/17/01, 24.0938, 24.5938, 23.0156, 23.5156, 2640400 10/18/01, 23.5000, 23.5000, 22.1250, 22.1250, 2043300 10/19/01, 21.7500, 22.0000, 21.4375, 21.8438, 1340800 10/22/01, 21.8438, 22.5000, 21.5469, 22.3438, 1032900 10/23/01, 22.7969, 23.5781, 22.5625, 23.3750, 2148000 10/24/01, 23.4063, 23.6563, 22.4844, 22.5000, 2235100 10/25/01, 21.2500, 23.8438, 20.8438, 23.4531, 3971400 10/26/01, 23.0000, 23.4063, 22.8438, 22.9219, 1601100 10/29/01, 22.9219, 22.9219, 22.3125, 22.4219, 1072200 10/30/01, 22.4375, 22.7656, 22.0000, 22.0469, 2363200 10/31/01, 22.2656, 22.5469, 21.9531, 22.0469, 1525800 11/01/01, 22.5938, 23.0000, 22.4063, 22.8438, 1125300 11/02/01, 22.9531, 23.4375, 22.7031, 23.1719, 937900 11/05/01, 23.5938, 24.2031, 23.3438, 23.6563, 1602600 11/06/01, 23.5000, 23.5938, 22.9063, 23.4844, 1407900 11/07/01, 23.5938, 24.0781, 23.5781, 23.8438, 1125100 11/08/01, 24.0469, 25.7031, 23.9844, 24.5000, 2847300 11/09/01, 24.2813, 24.5000, 23.5625, 24.2188, 772700 11/12/01, 24.0000, 24.0156, 22.7656, 23.9375, 2424200 11/13/01, 24.2969, 25.5313, 24.2031, 25.4375, 1818300 11/14/01, 25.9063, 25.9844, 25.4063, 25.9063, 1343700 11/15/01, 25.9063, 27.6563, 25.8438, 27.0000, 3744900 11/16/01, 27.4063, 27.4063, 26.7031, 26.9844, 1265000 11/19/01, 26.9844, 27.1563, 26.2813, 26.5938, 1423800 11/20/01, 26.5938, 26.5938, 25.6719, 26.0000, 1857100 11/21/01, 25.7500, 26.1563, 25.4844, 26.0156, 878600 11/23/01, 26.0156, 26.2969, 25.8125, 26.1719, 251300 11/26/01, 26.1875, 26.7969, 26.0938, 26.4844, 992700 11/27/01, 27.0000, 27.0000, 26.4063, 26.7031, 2076500 11/28/01, 26.8438, 26.8750, 26.5625, 26.7344, 973300 11/29/01, 26.7031, 27.0938, 26.2500, 27.0156, 2138800 11/30/01, 27.1563, 27.4531, 26.9531, 27.1406, 787300 12/03/01, 28.1563, 28.3750, 27.0781, 27.2656, 3699600 12/04/01, 27.2500, 27.4063, 26.8438, 27.3438, 1726300 12/05/01, 27.6406, 30.1250, 27.5156, 29.5000, 3152500 12/06/01, 29.5000, 29.9531, 29.2031, 29.5469, 2032400 12/07/01, 29.5000, 29.5000, 28.0469, 28.9219, 1495100 12/10/01, 29.0000, 29.2188, 28.0156, 28.1875, 946200 12/11/01, 28.5000, 28.7813, 28.2656, 28.3906, 1125700 12/12/01, 28.4531, 28.5469, 27.5000, 27.8125, 1186700 12/13/01, 27.7969, 28.2500, 27.3750, 27.8438, 1181500 12/14/01, 27.7500, 28.0938, 27.7031, 28.0156, 609400 12/17/01, 27.9063, 27.9063, 27.3125, 27.4688, 1164900 12/18/01, 27.9531, 28.3125, 27.5625, 27.6563, 1392400 12/19/01, 27.8125, 28.2969, 27.6250, 27.9688, 1712800 12/20/01, 27.9844, 28.8750, 27.7969, 28.2188, 1353900 12/21/01, 28.6875, 29.0938, 28.2656, 28.7031, 998100 12/24/01, 28.9063, 29.0938, 28.7031, 28.9063, 300000 12/26/01, 29.1563, 29.7344, 29.0469, 29.6406, 518900 12/27/01, 29.5000, 29.9063, 29.5000, 29.7031, 609600 12/28/01, 29.9063, 30.2031, 29.7969, 29.9531, 631800 12/31/01, 29.9531, 30.5938, 29.8438, 29.8438, 666700 01/02/02, 30.1250, 30.4375, 29.3125, 29.4219, 1596200 01/03/02, 29.6563, 30.4688, 29.5469, 30.1250, 935300 01/04/02, 30.1250, 31.5625, 30.0625, 31.5156, 2032500 01/07/02, 31.9844, 32.5625, 31.8438, 32.0000, 2271800 01/08/02, 32.0000, 32.0625, 31.2656, 31.5156, 1395700 01/09/02, 31.3281, 32.5625, 31.2656, 31.3906, 2002500 01/10/02, 31.5469, 32.4531, 31.3438, 32.0625, 2076500 01/11/02, 32.4219, 32.4219, 31.2969, 31.3438, 1354100 01/14/02, 31.0000, 31.4688, 30.0000, 31.2031, 1168900 01/15/02, 31.4844, 31.4844, 30.4063, 31.0000, 1361500 01/16/02, 31.0000, 31.4219, 30.0000, 30.0000, 2022600 01/17/02, 30.3281, 31.2344, 30.0938, 31.1250, 1826900 01/18/02, 31.1094, 31.2031, 30.5000, 30.8438, 1489300 01/22/02, 30.9063, 31.4063, 30.5625, 30.7031, 914200 01/23/02, 30.7969, 30.9375, 30.4375, 30.8750, 1053200 01/24/02, 31.1250, 31.2031, 30.4688, 30.5000, 1146100 01/25/02, 31.0000, 31.4688, 30.8125, 31.1094, 1662300 01/28/02, 31.5938, 31.7969, 31.2656, 31.6875, 1036200 01/29/02, 32.0000, 32.7969, 31.5469, 32.0625, 1798100 01/30/02, 31.9063, 32.7031, 31.7656, 32.5781, 2096500 01/31/02, 33.2500, 34.4844, 33.0469, 34.2500, 4133500 02/01/02, 33.5625, 34.0000, 32.9063, 33.0000, 2997500 02/04/02, 33.0000, 33.6563, 32.7813, 32.8438, 1354800 02/05/02, 32.5000, 32.7031, 32.2344, 32.5469, 1591000 02/06/02, 32.7969, 33.0938, 32.0938, 32.1094, 1110300 02/07/02, 32.5938, 32.7188, 32.0625, 32.2031, 1781000 02/08/02, 32.2031, 32.3438, 31.7969, 32.2031, 2099300 02/11/02, 32.2344, 32.4531, 32.0156, 32.3906, 1358900 02/12/02, 32.3750, 32.3750, 31.4531, 31.7500, 1080200 02/13/02, 31.5000, 33.0469, 31.0625, 33.0469, 1962400 02/14/02, 33.0625, 33.9531, 32.9063, 33.9531, 1204000 02/15/02, 33.9531, 34.7969, 33.7500, 34.5781, 2074200 02/19/02, 34.4531, 34.8125, 34.4531, 34.4844, 1865700 02/20/02, 34.5000, 34.7969, 34.1563, 34.7969, 2408500 02/21/02, 34.9531, 35.1719, 34.3125, 34.3125, 1247500 02/22/02, 34.3125, 35.0000, 34.0156, 35.0000, 1582800 02/25/02, 34.2500, 35.0938, 34.2500, 34.9063, 944000 02/26/02, 34.9531, 35.0000, 34.5156, 35.0000, 804400 02/27/02, 35.0000, 35.2500, 34.7031, 35.0625, 1431700 02/28/02, 35.2031, 36.3594, 35.0469, 36.0000, 2730500 03/01/02, 36.5938, 36.5938, 36.1563, 36.4688, 2830700 03/04/02, 36.5938, 37.7344, 36.5938, 37.7344, 1765500 03/05/02, 37.8438, 37.8438, 36.9531, 37.4531, 2785500 03/06/02, 37.4375, 37.4375, 36.9063, 37.0000, 2659000 03/07/02, 36.8594, 36.9063, 36.6250, 36.7344, 1171000 03/08/02, 36.9844, 37.4063, 36.6563, 36.9375, 1180900 03/11/02, 36.7344, 36.7344, 36.2031, 36.4063, 1044100 03/12/02, 36.2344, 36.5313, 36.0156, 36.5000, 797200 03/13/02, 36.0000, 36.3750, 36.0000, 36.2656, 899300 03/14/02, 36.2500, 36.9688, 36.0625, 36.7500, 1446200 03/15/02, 36.9844, 37.5938, 36.8750, 37.5938, 1707400 03/18/02, 38.0938, 38.1250, 37.6250, 38.1250, 1582900 03/19/02, 38.5469, 39.2813, 38.5469, 38.9063, 1522500 03/20/02, 38.4531, 39.4844, 38.4063, 39.0000, 1562000 03/21/02, 38.9063, 39.0938, 38.1563, 38.3750, 1699300 03/22/02, 38.3750, 38.7188, 38.0625, 38.1563, 1077200 03/25/02, 38.5000, 38.5000, 37.2344, 37.2656, 1011100 03/26/02, 37.2031, 37.6563, 36.8906, 37.1875, 1476300 03/27/02, 37.4375, 37.4375, 36.9844, 37.2813, 877500 03/28/02, 37.7031, 38.2500, 37.5781, 37.6094, 1099200 04/01/02, 37.3594, 37.6094, 36.5000, 37.1406, 941500 04/02/02, 37.1563, 37.2969, 36.7500, 37.0000, 1025100 04/03/02, 36.8750, 37.4531, 36.8438, 37.0469, 1624900 04/04/02, 37.0938, 37.5469, 37.0469, 37.3750, 1010000 04/05/02, 37.4844, 37.6563, 37.0000, 37.1250, 1328300 04/08/02, 37.1250, 37.3125, 36.9531, 37.2500, 1066600 04/09/02, 37.5000, 37.9531, 37.2031, 37.7344, 1020800 04/10/02, 38.0938, 39.6719, 37.9063, 39.5469, 1422100 04/11/02, 39.7969, 39.8750, 39.0625, 39.2656, 2636500 04/12/02, 39.9375, 39.9375, 39.5469, 39.6875, 2175000 04/15/02, 39.5469, 39.6563, 39.0938, 39.3906, 883200 04/16/02, 39.2500, 39.5938, 38.2969, 38.6563, 1319300 04/17/02, 38.2031, 38.5469, 37.6563, 37.6563, 2094300 04/18/02, 38.0000, 38.3438, 36.6250, 37.6563, 3066900 04/19/02, 37.6563, 38.2500, 37.6563, 37.7344, 746400 04/22/02, 37.7344, 38.0000, 36.9531, 37.3281, 833400 04/23/02, 38.0000, 38.2344, 37.7031, 37.9375, 1243400 04/24/02, 38.2969, 39.2500, 37.8438, 38.2031, 1572000 04/25/02, 38.2031, 39.4531, 38.1406, 38.5469, 2184900 04/26/02, 38.3438, 39.7656, 38.1875, 39.2500, 2809300 04/29/02, 39.0000, 39.1563, 37.9063, 38.0313, 1636200 04/30/02, 38.0469, 38.2031, 37.4219, 37.7969, 1585500 05/01/02, 37.8125, 37.9375, 37.1250, 37.7031, 1369800 05/02/02, 37.7031, 37.7031, 37.0469, 37.4531, 1317700 05/03/02, 37.2188, 37.4219, 36.9219, 37.2656, 1426500 05/06/02, 36.8438, 37.1875, 35.7188, 35.8438, 2117100 05/07/02, 35.8594, 36.5938, 35.7344, 35.7656, 1637300 05/08/02, 36.0156, 36.4531, 35.1094, 35.8594, 1733300 05/09/02, 35.3906, 35.4219, 34.5000, 34.5156, 2907900 05/10/02, 34.5313, 35.0938, 33.9531, 34.0625, 2866300 05/13/02, 34.4844, 34.7031, 33.6563, 34.1875, 1944500 05/14/02, 34.9063, 35.4844, 34.3125, 35.1875, 1811300 05/15/02, 35.1563, 36.0781, 34.5000, 35.7031, 1476300 05/16/02, 35.6875, 36.5938, 35.4531, 36.4531, 1706100 05/17/02, 36.5469, 36.5469, 36.0000, 36.2031, 1037600 05/20/02, 36.1875, 36.1875, 35.2500, 35.2969, 1344800 05/21/02, 35.2031, 35.2969, 34.4531, 34.5469, 2057900 05/22/02, 34.5625, 34.5625, 33.8906, 34.0000, 1923700 05/23/02, 34.0000, 34.0000, 33.4375, 33.8438, 2715100 05/24/02, 34.0938, 34.5938, 34.0156, 34.3125, 1289500 05/28/02, 35.0000, 35.0000, 34.1875, 34.5000, 1596200 05/29/02, 34.5000, 34.7969, 34.3125, 34.5938, 1729400 05/30/02, 34.5938, 34.7500, 34.2344, 34.3438, 2018300 05/31/02, 34.8438, 35.3906, 34.7031, 35.3906, 1331800 06/03/02, 35.5938, 35.7031, 34.0938, 34.1719, 1336800 06/04/02, 34.1719, 34.7500, 33.8438, 33.9844, 1176700 06/05/02, 33.9844, 34.3906, 33.5000, 33.7031, 1748600 06/06/02, 33.5938, 33.7500, 33.2500, 33.5938, 744200 06/07/02, 33.5000, 34.2344, 33.2656, 33.8281, 889300 06/10/02, 33.7969, 35.1250, 33.7656, 34.6406, 880600 06/11/02, 35.1563, 35.3750, 34.5938, 34.6250, 915600 06/12/02, 34.6406, 34.6875, 33.2656, 34.0469, 2796200 06/13/02, 33.5938, 34.0938, 33.2656, 33.2656, 1432800 06/14/02, 33.0156, 33.5938, 32.6719, 33.2656, 1379000 06/17/02, 33.8438, 34.9375, 33.8281, 34.9375, 1116400 06/18/02, 34.7969, 34.8750, 33.8594, 34.1563, 1065200 06/19/02, 34.1563, 35.2500, 33.7500, 35.0938, 1499800 06/20/02, 34.8594, 35.1563, 34.1094, 34.5313, 1242900 06/21/02, 34.2969, 35.6563, 34.2969, 35.5938, 1707400 06/24/02, 34.9063, 35.7344, 34.8125, 35.1875, 1698500 06/25/02, 35.1875, 36.0000, 34.7500, 34.8594, 1276400 06/26/02, 34.4063, 34.4063, 33.4531, 34.0000, 2172000 06/27/02, 34.3438, 34.5313, 32.5938, 32.7500, 4323100 06/28/02, 32.7969, 33.2500, 32.5000, 32.8906, 2487700 07/01/02, 32.9063, 33.5000, 31.4375, 31.4531, 2688000 07/02/02, 31.4531, 31.4531, 30.1094, 30.5000, 3464600 07/03/02, 30.5000, 30.6875, 29.6406, 30.6875, 2768600 07/05/02, 31.0000, 32.4531, 31.0000, 32.0000, 1150600 07/08/02, 31.9063, 32.7969, 31.8125, 32.3750, 1539400 07/09/02, 32.0000, 32.5469, 30.7031, 30.9063, 2667000 07/10/02, 31.8438, 31.8438, 29.2031, 29.2500, 3935100 07/11/02, 29.2656, 30.5156, 28.5938, 30.5000, 3472600 07/12/02, 30.5469, 31.5000, 30.1875, 30.5938, 2206000 07/15/02, 30.0156, 30.5000, 28.5156, 30.4375, 2114400 07/16/02, 30.2969, 30.7031, 29.6563, 29.8125, 1910600 07/17/02, 30.4063, 30.6563, 28.5938, 29.0469, 2034000 07/18/02, 29.0469, 29.0469, 27.2969, 27.4531, 2838500 07/19/02, 26.5000, 26.7500, 26.0938, 26.2813, 3356200 07/22/02, 26.2969, 26.9219, 24.7969, 26.4844, 2789700 07/23/02, 26.3438, 26.5000, 24.4063, 24.7031, 3674500 07/24/02, 24.6563, 25.8438, 23.0938, 25.8438, 3257700 07/25/02, 22.5938, 24.9531, 22.0469, 22.2031, 10061800 07/26/02, 23.7500, 23.7969, 22.7969, 23.2031, 5569400 07/29/02, 24.2500, 26.3438, 23.7969, 26.1563, 3342700 07/30/02, 25.8438, 26.5000, 25.4063, 26.1563, 3697500 07/31/02, 26.0000, 26.4219, 25.0000, 25.7031, 2793400 08/01/02, 25.7500, 26.0000, 24.3125, 24.4063, 1756600 08/02/02, 24.0000, 24.0938, 22.5938, 23.1875, 3078400 08/05/02, 23.0000, 23.2031, 22.2656, 22.5000, 1979600 08/06/02, 23.2031, 24.2031, 23.1250, 24.0469, 1966200 08/07/02, 26.0000, 26.0938, 23.9531, 24.4063, 2036100 08/08/02, 24.7031, 25.2969, 24.0938, 25.0000, 2088400 08/09/02, 24.5938, 25.2344, 24.0000, 24.9844, 1054900 08/12/02, 24.2969, 25.3750, 24.0000, 25.3125, 2450400 08/13/02, 25.2969, 25.5938, 24.7344, 24.7656, 1396000 08/14/02, 24.5938, 25.2344, 23.9375, 25.0938, 1796400 08/15/02, 25.0625, 26.4219, 25.0625, 26.4219, 2560100 08/16/02, 26.0000, 26.3438, 25.6250, 26.1563, 1318800 08/19/02, 26.1563, 26.9375, 25.7969, 26.8750, 1416800 08/20/02, 26.2031, 26.7500, 25.7969, 26.4063, 1400200 08/21/02, 26.5000, 27.5000, 26.0313, 26.7344, 1988300 08/22/02, 26.7500, 28.0938, 26.4063, 27.8438, 1644600 08/23/02, 27.8594, 28.0938, 27.4531, 27.9531, 1077100 08/26/02, 27.6563, 27.7969, 26.9531, 27.5000, 1273200 08/27/02, 28.2500, 28.2500, 27.2031, 27.2656, 1774900 08/28/02, 27.0156, 27.2969, 26.2031, 26.2188, 1426200 08/29/02, 25.5000, 26.5156, 25.1563, 25.8125, 1994100 08/30/02, 25.9063, 26.9375, 25.7500, 25.7813, 977500 09/03/02, 25.5938, 25.7500, 25.2969, 25.5313, 1559100 09/04/02, 25.6250, 26.4688, 25.5938, 26.3750, 1189400 09/05/02, 25.6563, 26.1563, 25.5469, 25.9375, 1204800 09/06/02, 26.2031, 26.6250, 25.7969, 26.6250, 1252100 09/09/02, 26.6250, 27.0000, 25.8438, 26.7031, 1438000 09/10/02, 26.7031, 27.2031, 26.5156, 27.0938, 1036800 09/11/02, 27.0000, 27.0156, 26.5000, 26.5000, 1932900 09/12/02, 24.5938, 25.1875, 24.5000, 24.7031, 4408600 09/13/02, 24.4531, 24.8281, 24.1406, 24.3750, 1971800 09/16/02, 24.2969, 24.6406, 23.9531, 24.4531, 1347300 09/17/02, 25.0938, 25.3750, 24.0469, 24.2969, 1452800 09/18/02, 24.0000, 24.4063, 23.9063, 24.1563, 897700 09/19/02, 23.7500, 23.9844, 22.5156, 22.5938, 2812400 09/20/02, 22.6094, 23.3750, 22.6094, 22.7031, 1791000 09/23/02, 22.7031, 22.8438, 22.1563, 22.2500, 2343200 09/24/02, 21.5000, 22.2344, 21.5000, 21.9219, 2577000 09/25/02, 22.2813, 23.1563, 21.9844, 22.7969, 1959600 09/26/02, 23.2344, 24.0625, 23.1563, 24.0000, 2093500 09/27/02, 23.7969, 23.9063, 23.0156, 23.0469, 1172100 09/30/02, 23.0469, 23.0469, 21.8906, 22.2969, 1409200 10/01/02, 22.0469, 23.2031, 21.8125, 23.1719, 1853300