"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 21.7500, 21.9375, 20.8438, 20.9063, 469600 01/04/00, 21.1250, 22.2500, 20.0625, 20.3438, 2091400 01/05/00, 20.5000, 22.4375, 20.5000, 22.3438, 2057200 01/06/00, 22.0000, 22.1875, 21.3125, 22.0313, 807400 01/07/00, 22.0938, 23.0000, 22.0938, 22.7813, 763600 01/10/00, 22.7188, 22.8125, 22.3438, 22.5938, 414200 01/11/00, 22.5000, 24.0000, 22.4063, 23.8125, 1135400 01/12/00, 23.8125, 24.1250, 23.3125, 23.7500, 869600 01/13/00, 23.6875, 23.7500, 23.1875, 23.6875, 608400 01/14/00, 23.6250, 23.6250, 23.1250, 23.2813, 646400 01/18/00, 23.2188, 23.3438, 23.0000, 23.0625, 543400 01/19/00, 23.0313, 23.3125, 22.9063, 22.9375, 762200 01/20/00, 22.6875, 22.7188, 22.3438, 22.6250, 360600 01/21/00, 22.6250, 22.6250, 22.0625, 22.4688, 819600 01/24/00, 22.5625, 22.6250, 21.8125, 21.9063, 578400 01/25/00, 21.9375, 21.9688, 21.2813, 21.7500, 867800 01/26/00, 21.7813, 22.1875, 21.6563, 21.8438, 628400 01/27/00, 21.8750, 22.3125, 21.6250, 21.9063, 745400 01/28/00, 21.8125, 21.8750, 21.2500, 21.8750, 683000 01/31/00, 21.8750, 21.8750, 21.5000, 21.5625, 522200 02/01/00, 21.5625, 22.0000, 21.1875, 21.2813, 935800 02/02/00, 21.1875, 22.3438, 21.1563, 22.2500, 836800 02/03/00, 22.2813, 22.8438, 22.2813, 22.6875, 1311400 02/04/00, 22.5938, 23.0000, 22.3125, 23.0000, 769400 02/07/00, 22.8125, 22.8438, 22.6563, 22.7188, 733000 02/08/00, 22.6875, 22.9375, 22.5313, 22.6563, 818000 02/09/00, 22.5938, 22.5938, 21.4063, 21.5313, 696200 02/10/00, 21.5000, 21.6250, 21.1563, 21.5625, 949600 02/11/00, 21.5313, 21.7500, 21.5000, 21.5938, 537600 02/14/00, 21.5938, 21.6563, 21.3750, 21.3750, 813600 02/15/00, 21.4688, 21.6875, 21.1875, 21.6875, 616600 02/16/00, 21.6250, 21.9688, 21.3750, 21.4688, 869000 02/17/00, 21.5000, 21.5000, 20.2813, 20.3438, 899400 02/18/00, 20.4375, 20.7813, 19.7500, 20.1875, 716200 02/22/00, 20.1875, 20.5938, 19.9688, 20.2188, 578000 02/23/00, 20.0938, 20.5938, 20.0938, 20.3438, 733400 02/24/00, 20.5625, 21.2500, 20.5625, 21.2500, 1700400 02/25/00, 21.1875, 21.9063, 21.1875, 21.4375, 925600 02/28/00, 21.3750, 21.4063, 20.6875, 20.8125, 510200 02/29/00, 20.9375, 22.0625, 20.6250, 21.9375, 1103200 03/01/00, 22.0625, 22.2500, 21.6875, 21.8750, 937600 03/02/00, 21.8750, 22.0000, 21.1250, 21.9688, 588600 03/03/00, 21.9375, 22.4688, 21.9375, 22.4375, 1101600 03/06/00, 22.1875, 22.5000, 21.8750, 22.3750, 913800 03/07/00, 22.3125, 22.3125, 21.2500, 21.2500, 398000 03/08/00, 21.2500, 21.5625, 20.8750, 21.1875, 630800 03/09/00, 20.9375, 21.6875, 20.9375, 21.5625, 678800 03/10/00, 21.5000, 22.0000, 21.3125, 21.4688, 506000 03/13/00, 21.3438, 21.4063, 20.9688, 21.0313, 416800 03/14/00, 20.8438, 20.9688, 20.4375, 20.5000, 449600 03/15/00, 20.6250, 21.3438, 20.5313, 20.9375, 1069600 03/16/00, 21.6250, 23.0000, 21.4375, 22.5625, 2191800 03/17/00, 22.5625, 23.5938, 22.4375, 22.4688, 1534800 03/20/00, 22.4688, 22.5313, 21.6250, 21.8438, 322000 03/21/00, 21.9688, 23.1250, 21.9375, 22.6250, 1409800 03/22/00, 22.4375, 22.5000, 21.6250, 22.0625, 733600 03/23/00, 22.1875, 22.5000, 21.9063, 22.1250, 1970800 03/24/00, 22.5000, 22.8750, 21.1875, 21.4063, 1813400 03/27/00, 21.4688, 23.1875, 21.4688, 22.5313, 1685400 03/28/00, 22.3438, 23.0938, 22.3125, 22.6250, 1270600 03/29/00, 22.6250, 22.7500, 22.1563, 22.2813, 602400 03/30/00, 22.3125, 22.5313, 22.1250, 22.1875, 567600 03/31/00, 22.0625, 22.5938, 21.8438, 22.3750, 706800 04/03/00, 22.3750, 22.8750, 22.3750, 22.8438, 497200 04/04/00, 22.7500, 22.8125, 22.0938, 22.2188, 716400 04/05/00, 22.1250, 22.7813, 22.0313, 22.7813, 715400 04/06/00, 22.7813, 23.0000, 22.5000, 22.7188, 640200 04/07/00, 22.9375, 23.2188, 22.6875, 23.1250, 944400 04/10/00, 23.3125, 24.2500, 23.2500, 24.0313, 1120400 04/11/00, 24.0000, 24.4063, 23.4063, 23.4375, 637800 04/12/00, 23.6875, 24.7500, 23.6875, 24.0938, 1096000 04/13/00, 24.0000, 24.2188, 23.5313, 23.6875, 733200 04/14/00, 23.4375, 23.4375, 21.5938, 21.6563, 1037400 04/17/00, 21.6875, 22.3438, 21.6875, 22.2188, 961800 04/18/00, 22.0938, 22.3750, 21.2500, 21.5313, 1351400 04/19/00, 21.5938, 21.8750, 21.5000, 21.8125, 694200 04/20/00, 21.6875, 22.5938, 21.5000, 22.4063, 748600 04/24/00, 22.2500, 22.8125, 22.2188, 22.7500, 565600 04/25/00, 22.5625, 23.0938, 22.5313, 22.9375, 484600 04/26/00, 22.6875, 22.6875, 21.8438, 21.9375, 453600 04/27/00, 21.3750, 21.3750, 20.8750, 21.3438, 855000 04/28/00, 21.0625, 21.0938, 20.0000, 20.9063, 1490000 05/01/00, 20.7813, 21.2813, 20.2500, 21.2813, 1055200 05/02/00, 20.0938, 20.1250, 16.5625, 17.5625, 9936400 05/03/00, 17.5313, 18.0625, 16.4688, 16.5625, 3870600 05/04/00, 16.4063, 16.8750, 16.3438, 16.6563, 2497800 05/05/00, 16.5000, 16.5938, 15.7813, 16.0000, 2634800 05/08/00, 15.9375, 16.3438, 15.9063, 16.0938, 1459600 05/09/00, 16.1563, 16.2188, 15.0938, 15.3750, 2412800 05/10/00, 15.3438, 15.8438, 15.1563, 15.5625, 1932400 05/11/00, 16.0000, 16.6250, 15.8438, 16.5000, 2229000 05/12/00, 16.4063, 16.4688, 16.1250, 16.2813, 1254800 05/15/00, 16.6875, 17.5000, 16.2813, 16.5938, 2370800 05/16/00, 16.5938, 16.6875, 16.2188, 16.4063, 1761800 05/17/00, 16.2813, 16.2813, 15.8438, 15.9375, 765600 05/18/00, 15.8125, 16.1250, 15.5313, 15.6875, 1531800 05/19/00, 15.4375, 15.6875, 15.2500, 15.3438, 1097400 05/22/00, 15.3438, 15.5000, 14.8125, 14.9688, 676400 05/23/00, 14.9063, 14.9688, 14.2500, 14.4688, 2074400 05/24/00, 14.5938, 15.0625, 14.5938, 14.9688, 2741600 05/25/00, 14.9375, 15.2188, 14.3750, 14.5000, 1190400 05/26/00, 14.4375, 14.6875, 14.1250, 14.2813, 1628800 05/30/00, 14.5000, 15.0313, 14.3750, 15.0000, 775000 05/31/00, 14.7500, 15.5625, 14.7500, 15.4375, 1368200 06/01/00, 15.4375, 16.4375, 15.4063, 16.3125, 1245800 06/02/00, 16.2500, 16.8438, 16.1563, 16.2188, 831000 06/05/00, 16.2500, 16.6250, 15.5625, 15.8438, 1303000 06/06/00, 15.8750, 15.9063, 15.5313, 15.7188, 635600 06/07/00, 15.7500, 16.3438, 15.7500, 16.1250, 777200 06/08/00, 15.9688, 16.1563, 15.5625, 15.6875, 935800 06/09/00, 13.7500, 14.9688, 13.4688, 14.3438, 11113600 06/12/00, 14.5000, 14.7188, 14.5000, 14.5938, 1959600 06/13/00, 14.5313, 14.7188, 14.4063, 14.6250, 1299400 06/14/00, 14.6250, 14.8125, 14.4375, 14.5313, 1348200 06/15/00, 14.5313, 14.9375, 14.4688, 14.6563, 2185000 06/16/00, 14.6563, 14.9375, 14.6563, 14.7813, 1106000 06/19/00, 14.7813, 15.0625, 14.7500, 15.0000, 981400 06/20/00, 14.8125, 14.8750, 14.6563, 14.8438, 972800 06/21/00, 14.7500, 15.1875, 14.6250, 15.0000, 942600 06/22/00, 14.9688, 15.5938, 14.9688, 15.5000, 3536200 06/23/00, 15.5000, 15.6875, 15.4688, 15.5938, 1451600 06/26/00, 15.5938, 15.8750, 15.5625, 15.8438, 1010200 06/27/00, 16.0938, 16.5000, 16.0313, 16.2813, 2240800 06/28/00, 16.3438, 16.3750, 15.8438, 15.8750, 846600 06/29/00, 15.9375, 16.6563, 15.9063, 16.4688, 1249000 06/30/00, 16.6875, 16.8438, 16.0313, 16.1875, 1162400 07/03/00, 16.0000, 16.6250, 15.8125, 16.4063, 615800 07/05/00, 15.8750, 16.2813, 15.8438, 16.0000, 872600 07/06/00, 16.0000, 16.1563, 15.8125, 15.8438, 1910600 07/07/00, 15.9688, 16.1250, 15.9375, 16.0000, 2135000 07/10/00, 16.0000, 16.4063, 15.9375, 16.0000, 1104000 07/11/00, 16.1250, 16.1563, 15.8750, 15.8750, 863800 07/12/00, 15.6875, 16.2813, 15.6875, 15.9688, 1290200 07/13/00, 15.9688, 16.3750, 15.9375, 16.3438, 648000 07/14/00, 16.4688, 16.8750, 16.4688, 16.5938, 924600 07/17/00, 16.5625, 16.7188, 16.3125, 16.3438, 1321000 07/18/00, 16.2500, 16.4688, 16.0938, 16.1875, 734400 07/19/00, 16.3125, 16.4688, 16.0000, 16.3125, 802200 07/20/00, 16.4063, 16.4063, 16.0313, 16.1563, 851600 07/21/00, 16.2500, 16.3438, 15.9688, 16.0000, 491800 07/24/00, 16.1875, 16.2813, 15.8438, 16.0000, 556600 07/25/00, 15.9688, 15.9688, 15.7188, 15.7813, 369400 07/26/00, 15.6563, 16.0938, 15.4063, 15.8750, 671800 07/27/00, 15.8750, 16.1875, 15.6875, 15.7188, 844400 07/28/00, 15.7188, 15.8438, 15.5938, 15.6563, 640200 07/31/00, 15.6563, 16.1563, 15.6250, 16.0000, 567600 08/01/00, 15.8750, 16.1563, 15.8750, 16.1250, 548400 08/02/00, 16.1250, 16.2500, 16.0000, 16.0938, 521800 08/03/00, 16.1250, 16.1250, 16.0000, 16.0313, 375000 08/04/00, 16.1250, 16.4688, 16.0625, 16.1563, 683800 08/07/00, 16.0938, 16.1563, 15.8750, 15.9063, 543000 08/08/00, 16.0000, 16.1563, 15.9063, 16.0000, 1826000 08/09/00, 16.0000, 16.1875, 16.0000, 16.1875, 858200 08/10/00, 16.1875, 16.6250, 16.0313, 16.5313, 1210000 08/11/00, 16.5938, 16.6563, 16.4375, 16.4688, 366200 08/14/00, 16.5000, 16.5000, 16.0625, 16.3125, 388800 08/15/00, 16.3125, 16.7500, 16.1875, 16.6250, 494800 08/16/00, 16.7500, 16.7500, 16.2500, 16.2500, 352000 08/17/00, 16.2813, 16.5625, 16.2188, 16.4063, 413000 08/18/00, 16.2188, 16.2188, 15.9063, 16.1250, 308400 08/21/00, 16.0625, 16.6250, 16.0000, 16.2813, 492800 08/22/00, 16.1875, 16.8125, 16.0938, 16.5938, 519200 08/23/00, 16.6563, 17.3438, 16.5938, 17.3125, 1461000 08/24/00, 17.3750, 17.4063, 16.9688, 16.9688, 544600 08/25/00, 16.7813, 17.0938, 16.7813, 17.0000, 347600 08/28/00, 17.0625, 17.3438, 17.0000, 17.1563, 422600 08/29/00, 17.2188, 17.3750, 17.1250, 17.2188, 506800 08/30/00, 17.2188, 17.5938, 17.1875, 17.3750, 405800 08/31/00, 17.5000, 18.0938, 17.1875, 17.9375, 1325800 09/01/00, 18.0000, 18.0313, 17.6250, 17.7500, 646200 09/05/00, 17.7813, 18.1250, 17.7500, 18.0313, 793200 09/06/00, 18.0313, 18.5000, 17.8750, 18.0313, 976600 09/07/00, 18.0625, 18.1250, 17.6875, 17.8750, 395000 09/08/00, 17.8438, 17.9688, 17.6250, 17.6875, 490800 09/11/00, 17.7500, 18.1250, 17.7500, 17.8750, 1731600 09/12/00, 17.8750, 17.8750, 17.6250, 17.7188, 978000 09/13/00, 17.5000, 17.5625, 17.1875, 17.3438, 1794400 09/14/00, 17.3125, 17.3438, 17.0000, 17.1563, 1069600 09/15/00, 17.0000, 17.0625, 16.8750, 16.9688, 1494200 09/18/00, 16.7500, 16.9688, 16.6250, 16.7188, 684600 09/19/00, 16.7500, 17.1563, 16.7500, 16.7813, 1106000 09/20/00, 16.7500, 17.0625, 16.7500, 17.0313, 904000 09/21/00, 17.0313, 17.0625, 16.8125, 17.0000, 852400 09/22/00, 16.8750, 17.1250, 16.8750, 17.0313, 819800 09/25/00, 17.0625, 17.4688, 17.0000, 17.0625, 619400 09/26/00, 17.3125, 17.7500, 17.2500, 17.2500, 718600 09/27/00, 17.2500, 17.7500, 17.2500, 17.6875, 818800 09/28/00, 17.7188, 18.5000, 17.7188, 18.5000, 1118200 09/29/00, 18.4688, 18.6875, 18.2188, 18.5313, 758000 10/02/00, 18.5313, 18.6250, 18.2188, 18.4375, 602800 10/03/00, 18.4063, 18.6563, 18.2500, 18.2813, 598400 10/04/00, 18.2500, 18.4375, 17.9688, 18.0625, 448800 10/05/00, 18.0625, 18.1875, 18.0000, 18.0313, 604600 10/06/00, 17.9063, 17.9375, 17.2500, 17.2813, 714200 10/09/00, 17.4063, 17.6563, 17.3750, 17.5313, 360600 10/10/00, 17.5000, 17.6250, 17.2813, 17.3438, 374000 10/11/00, 17.4688, 17.6250, 17.4375, 17.5000, 556000 10/12/00, 17.6250, 17.6250, 16.7813, 16.9063, 632600 10/13/00, 16.8750, 17.4375, 16.8438, 17.3125, 508000 10/16/00, 17.3125, 17.4688, 17.0000, 17.2500, 835400 10/17/00, 17.2188, 17.3750, 16.9688, 17.0313, 608800 10/18/00, 16.8125, 16.8438, 15.6563, 16.0000, 1913200 10/19/00, 16.1250, 17.4375, 16.0938, 17.3438, 1178400 10/20/00, 17.2813, 17.4063, 17.1250, 17.2813, 331400 10/23/00, 17.2813, 17.3125, 16.9375, 17.0000, 434800 10/24/00, 17.0000, 17.2188, 16.9063, 17.0938, 479800 10/25/00, 17.0938, 17.1875, 16.9688, 17.0625, 474200 10/26/00, 17.0625, 17.1250, 16.8750, 17.0000, 512200 10/27/00, 16.9375, 17.4688, 16.9063, 17.2813, 498200 10/30/00, 17.3125, 17.9688, 17.3125, 17.9688, 644200 10/31/00, 17.8750, 18.0313, 17.7813, 17.8438, 652400 11/01/00, 17.8125, 18.0000, 17.6875, 17.7500, 798000 11/02/00, 17.7813, 17.8125, 17.4688, 17.5000, 1169200 11/03/00, 17.5000, 17.5625, 17.3125, 17.4375, 433000 11/06/00, 17.3438, 17.5313, 17.1875, 17.4375, 672400 11/07/00, 17.0625, 17.4375, 16.7188, 17.0313, 798600 11/08/00, 17.0313, 17.2188, 16.9063, 17.0313, 894400 11/09/00, 17.0313, 17.1875, 16.8438, 16.9688, 706400 11/10/00, 16.9688, 16.9688, 16.7188, 16.7500, 517400 11/13/00, 16.6875, 16.7500, 16.4063, 16.5625, 873000 11/14/00, 16.6250, 17.2188, 16.6250, 16.9688, 2546600 11/15/00, 16.9375, 17.0938, 16.8750, 17.0000, 713800 11/16/00, 17.0000, 17.0625, 16.9688, 16.9688, 1431600 11/17/00, 17.0000, 17.1563, 17.0000, 17.0000, 1491200 11/20/00, 17.0000, 17.0000, 16.8125, 16.8750, 939000 11/21/00, 16.9063, 17.0313, 16.9063, 16.9688, 533400 11/22/00, 16.9688, 17.0000, 16.9063, 16.9375, 701200 11/24/00, 16.9375, 17.1563, 16.9375, 17.0938, 213600 11/27/00, 17.2188, 17.2188, 17.0625, 17.1875, 711800 11/28/00, 17.2188, 17.2188, 17.0625, 17.1875, 791000 11/29/00, 17.1875, 17.2500, 16.4375, 17.2188, 3628800 11/30/00, 17.0938, 17.6875, 16.9063, 17.5938, 1525000 12/01/00, 17.7500, 18.5000, 17.7500, 18.0938, 1234800 12/04/00, 18.0000, 18.8125, 17.9688, 18.6563, 998600 12/05/00, 18.8750, 19.1875, 18.8125, 18.8750, 1094000 12/06/00, 18.9375, 19.5625, 18.7188, 18.7188, 704800 12/07/00, 18.5625, 18.9688, 18.5625, 18.7188, 269000 12/08/00, 18.6250, 18.7813, 18.5000, 18.5000, 584000 12/11/00, 18.6250, 18.6250, 18.2188, 18.4063, 869800 12/12/00, 18.5000, 18.6563, 18.5000, 18.5313, 574000 12/13/00, 18.5313, 18.7188, 18.5000, 18.5000, 580400 12/14/00, 18.5313, 18.6563, 18.3438, 18.5938, 621600 12/15/00, 18.4063, 18.6563, 18.4063, 18.5000, 788200 12/18/00, 18.7500, 19.2500, 18.7500, 19.0000, 868000 12/19/00, 19.1250, 19.6875, 19.0938, 19.6563, 1160400 12/20/00, 19.5625, 19.9688, 19.1563, 19.2188, 1256800 12/21/00, 19.2500, 19.5938, 19.1875, 19.4063, 622600 12/22/00, 19.4063, 19.6250, 19.3438, 19.5313, 369200 12/26/00, 19.4688, 19.8438, 19.4688, 19.6875, 700800 12/27/00, 19.7188, 19.7500, 19.4375, 19.5313, 723800 12/28/00, 19.5625, 20.5313, 19.5313, 20.3750, 1000400 12/29/00, 20.4375, 21.9688, 20.4375, 20.6875, 1929200 01/02/01, 20.5625, 20.6250, 20.0000, 20.1250, 889200 01/03/01, 20.1250, 20.3125, 19.9375, 20.0938, 936000 01/04/01, 20.2813, 20.7500, 20.2188, 20.2188, 1047400 01/05/01, 20.3125, 20.5938, 20.1875, 20.2813, 1590600 01/08/01, 19.3750, 19.3750, 18.4688, 18.7500, 3371600 01/09/01, 18.5625, 19.3125, 18.3125, 18.9063, 1963800 01/10/01, 18.8125, 19.4375, 18.8125, 19.2188, 1196400 01/11/01, 19.0938, 19.4688, 19.0313, 19.0625, 763000 01/12/01, 19.0938, 19.3125, 18.8750, 19.0625, 866200 01/16/01, 19.0313, 19.6875, 19.0313, 19.5938, 733400 01/17/01, 19.7188, 19.9375, 19.4375, 19.4688, 907000 01/18/01, 19.5000, 20.1563, 19.5000, 20.0313, 1504800 01/19/01, 19.9688, 20.1563, 19.8750, 20.0938, 952200 01/22/01, 20.0938, 20.2813, 20.0313, 20.1250, 790600 01/23/01, 20.1563, 21.2500, 20.1563, 21.1250, 984200 01/24/01, 21.0000, 21.0000, 20.5313, 20.5938, 761800 01/25/01, 20.5938, 20.9688, 20.5625, 20.6875, 832200 01/26/01, 20.7188, 20.7500, 20.5938, 20.6250, 625800 01/29/01, 20.5625, 21.7188, 20.5625, 21.6563, 648600 01/30/01, 21.6875, 22.0313, 21.6250, 21.8125, 993600 01/31/01, 21.8438, 21.8438, 21.5938, 21.6875, 457000 02/01/01, 21.6563, 21.6875, 21.5000, 21.5938, 782000 02/02/01, 21.5313, 21.6563, 21.3125, 21.5000, 612000 02/05/01, 21.5938, 21.6563, 21.3750, 21.4375, 544600 02/06/01, 21.5000, 21.5313, 21.2188, 21.3438, 689600 02/07/01, 21.3125, 21.4688, 20.9063, 20.9375, 1522600 02/08/01, 20.9375, 21.3438, 20.9375, 21.0938, 541000 02/09/01, 21.0938, 21.7500, 21.0625, 21.4063, 737000 02/12/01, 21.5625, 21.8750, 21.5313, 21.7188, 706400 02/13/01, 21.8125, 21.9375, 21.5938, 21.6250, 424400 02/14/01, 21.5313, 21.7188, 21.4375, 21.4375, 957000 02/15/01, 21.9375, 22.7500, 21.9375, 22.1563, 1933800 02/16/01, 22.2500, 22.8125, 22.1875, 22.5938, 1012000 02/20/01, 22.8125, 22.8750, 22.3750, 22.4063, 895600 02/21/01, 22.4375, 22.4688, 22.0000, 22.0000, 1029200 02/22/01, 22.0625, 22.0625, 21.4688, 21.9063, 807400 02/23/01, 21.9063, 21.9688, 21.5625, 21.9688, 468600 02/26/01, 22.1875, 22.3438, 21.8750, 22.3438, 855400 02/27/01, 22.3438, 22.8438, 22.1875, 22.7188, 945800 02/28/01, 23.4375, 24.7500, 23.3750, 24.6563, 2882800 03/01/01, 24.5625, 25.3438, 24.0000, 24.9375, 2645400 03/02/01, 24.9375, 25.4375, 24.7500, 25.3125, 2054400 03/05/01, 25.2500, 25.8125, 25.2500, 25.4375, 1026000 03/06/01, 25.5625, 25.9375, 25.3438, 25.5313, 1356800 03/07/01, 25.5313, 26.1250, 25.5000, 26.1250, 1457800 03/08/01, 26.1250, 26.1875, 25.5938, 26.1250, 1565000 03/09/01, 26.1563, 26.1563, 25.3750, 25.5000, 1260800 03/12/01, 25.3750, 25.4063, 24.2188, 24.2500, 1166200 03/13/01, 24.2500, 25.2500, 24.1250, 25.1563, 1051400 03/14/01, 24.6875, 25.1250, 24.5938, 25.0000, 1200600 03/15/01, 25.0000, 25.2188, 24.3438, 25.0000, 1940600 03/16/01, 25.0000, 25.2188, 24.7500, 25.0000, 968400 03/19/01, 25.0000, 25.0625, 24.5625, 24.9688, 816200 03/20/01, 24.9688, 24.9688, 24.3750, 24.3750, 706600 03/21/01, 24.3750, 24.4375, 23.9688, 24.0000, 1081600 03/22/01, 24.0000, 24.0625, 23.1875, 23.7500, 1458200 03/23/01, 23.8438, 24.8438, 23.7813, 24.2813, 1264000 03/26/01, 24.4063, 25.3438, 24.3750, 25.2500, 1103400 03/27/01, 25.3125, 25.4375, 25.1250, 25.2500, 1247000 03/28/01, 25.2500, 25.2500, 24.8125, 24.9688, 811600 03/29/01, 24.9688, 25.0000, 24.7500, 24.8438, 995800 03/30/01, 24.9375, 25.2500, 24.8750, 25.0313, 999200 04/02/01, 25.1563, 25.4375, 24.6250, 24.7813, 1138200 04/03/01, 24.6563, 24.6875, 24.0000, 24.0625, 634200 04/04/01, 24.0625, 24.5938, 23.9375, 24.5938, 937800 04/05/01, 24.5938, 25.4375, 24.5938, 25.2500, 1294000 04/06/01, 25.0000, 25.0000, 24.6563, 24.8750, 675600 04/09/01, 24.8750, 25.0000, 24.7188, 25.0000, 1026400 04/10/01, 25.0000, 25.6875, 25.0000, 25.5313, 2034000 04/11/01, 25.5625, 25.6250, 25.1875, 25.3750, 794200 04/12/01, 25.3750, 25.5313, 25.0000, 25.5000, 525200 04/16/01, 26.0000, 26.1250, 25.4063, 25.7500, 1319800 04/17/01, 25.7500, 26.1875, 25.7188, 26.0938, 1148600 04/18/01, 26.0938, 26.7500, 26.0781, 26.4219, 1544200 04/19/01, 26.4219, 27.1094, 26.3125, 27.0156, 926800 04/20/01, 27.0000, 27.1250, 26.8594, 26.8594, 1009600 04/23/01, 26.8594, 26.8594, 26.5000, 26.7500, 992000 04/24/01, 26.7500, 26.9531, 26.7031, 26.7344, 1860800 04/25/01, 26.7344, 27.1563, 26.7188, 27.0000, 906800 04/30/01, 27.3594, 27.5000, 27.2031, 27.5000, 1095200 05/01/01, 27.3750, 27.3750, 26.7344, 26.9531, 769400 05/02/01, 26.9844, 27.0469, 26.7344, 26.8906, 1133400 05/03/01, 26.9063, 26.9063, 26.2500, 26.5000, 922400 05/04/01, 26.6094, 27.0000, 26.5781, 26.6875, 1880000 05/07/01, 26.7500, 27.4531, 26.7500, 27.1094, 1184800 05/08/01, 27.1094, 27.4063, 27.0313, 27.2344, 1071000 05/09/01, 27.1094, 27.6250, 27.0938, 27.6250, 832800 05/10/01, 27.8594, 27.9844, 27.6719, 27.8906, 1095600 05/11/01, 27.8750, 28.2500, 27.5000, 28.0313, 983600 05/14/01, 28.0000, 28.0156, 27.7969, 27.9531, 573200 05/15/01, 28.1250, 28.2344, 27.9063, 28.0469, 599800 05/16/01, 28.0781, 29.0156, 28.0469, 28.9844, 803400 05/17/01, 28.9844, 29.2500, 28.9063, 29.1094, 708200 05/18/01, 29.1094, 29.2813, 28.9531, 29.2344, 554400 05/21/01, 29.2344, 30.8750, 29.2031, 30.8594, 1559800 05/22/01, 30.8594, 30.8594, 30.1250, 30.1875, 1540400 05/23/01, 30.1094, 30.2500, 29.6719, 29.9844, 1570200 05/24/01, 29.9219, 30.1563, 29.7813, 29.9531, 1191800 05/25/01, 29.9063, 30.0000, 29.7031, 29.8594, 878600 05/29/01, 30.2344, 30.2969, 29.9063, 30.0781, 1972400 05/30/01, 30.0781, 30.5000, 29.6719, 29.6875, 1114800 05/31/01, 29.6563, 29.9688, 29.5781, 29.8281, 586000 06/01/01, 29.7031, 30.5156, 29.4844, 30.4844, 881400 06/04/01, 30.4844, 31.2500, 30.1406, 31.1406, 1442800 06/05/01, 31.0469, 32.2969, 31.0313, 31.8750, 1643400 06/06/01, 31.8750, 31.8750, 31.4063, 31.5781, 929000 06/07/01, 31.4375, 32.0000, 31.4375, 31.9688, 1083000 06/08/01, 31.9688, 31.9688, 31.6563, 31.8594, 948600 06/11/01, 31.8750, 31.9531, 31.5469, 31.7500, 546000 06/12/01, 31.7500, 31.7500, 31.2344, 31.6250, 1288200 06/13/01, 31.7500, 31.9531, 31.4844, 31.5000, 1009600 06/14/01, 31.5000, 31.7969, 30.7969, 31.5156, 970000 06/15/01, 31.4219, 31.6250, 31.1250, 31.4063, 834800 06/18/01, 31.5000, 31.7344, 31.1406, 31.3906, 958200 06/19/01, 31.2813, 31.5938, 31.2344, 31.4063, 896800 06/20/01, 31.2344, 31.8594, 31.1094, 31.3750, 1015600 06/21/01, 31.7500, 32.2500, 31.6563, 31.9063, 1911000 06/22/01, 31.9063, 32.2500, 31.7500, 31.8438, 952200 06/25/01, 31.9531, 32.0781, 31.8281, 31.8906, 705600 06/26/01, 31.8750, 32.0000, 31.7188, 31.8125, 969800 06/27/01, 31.8750, 31.9375, 31.7031, 31.7969, 1404600 06/28/01, 31.9063, 32.1875, 31.8750, 32.1563, 1306400 06/29/01, 32.2500, 32.7500, 32.1563, 32.2813, 1243800 07/02/01, 32.3281, 34.4063, 32.3281, 34.2031, 2437200 07/03/01, 34.2031, 34.7969, 33.5781, 33.6563, 1398800 07/05/01, 33.6563, 33.6563, 33.0156, 33.2969, 2074200 07/06/01, 33.5000, 33.6719, 33.3281, 33.3438, 1420000 07/09/01, 33.2969, 33.8281, 33.2500, 33.5000, 1330600 07/10/01, 33.8750, 34.0000, 32.9531, 32.9688, 1290200 07/11/01, 32.9531, 33.0313, 32.3906, 32.8750, 1741000 07/12/01, 32.9219, 33.1719, 32.5469, 33.1563, 1721000 07/13/01, 33.2031, 33.5469, 32.9531, 33.5313, 938200 07/16/01, 33.5781, 33.8750, 33.5625, 33.6563, 853400 07/17/01, 33.7969, 34.0469, 33.7969, 34.0000, 1334000 07/18/01, 33.9531, 34.1250, 33.7969, 34.1094, 1711000 07/19/01, 34.5000, 35.1719, 34.3281, 34.5000, 1454200 07/20/01, 34.5781, 34.7188, 34.0781, 34.4531, 3002600 07/23/01, 34.4844, 35.2500, 34.3281, 34.8750, 1490600 07/24/01, 34.8750, 34.8750, 33.8750, 33.8906, 1084000 07/25/01, 33.9531, 35.0313, 33.9219, 35.0156, 1503600 07/26/01, 35.0313, 35.5781, 35.0000, 35.5313, 1256000 07/27/01, 35.6250, 35.8281, 35.3906, 35.4219, 888800 07/30/01, 35.2969, 35.7031, 35.1563, 35.6563, 1000600 07/31/01, 35.5000, 35.8125, 35.5000, 35.6875, 1059800 08/01/01, 35.7813, 36.2500, 35.7500, 36.2500, 1105200 08/02/01, 36.0000, 36.1250, 35.7031, 35.9531, 575700 08/03/01, 35.8438, 36.1563, 35.2969, 36.0938, 603900 08/06/01, 36.2969, 36.4063, 35.1563, 35.4219, 629700 08/07/01, 35.4219, 36.0938, 35.0313, 35.0781, 1256400 08/08/01, 35.0938, 35.1250, 32.8281, 34.4063, 1536800 08/09/01, 34.9531, 34.9531, 33.5000, 34.8438, 677900 08/10/01, 34.9531, 35.4688, 34.5156, 34.8594, 410300 08/13/01, 34.9531, 36.3438, 34.9063, 36.2969, 994600 08/14/01, 36.3281, 36.7969, 35.9531, 36.3438, 838200 08/15/01, 36.4063, 36.7500, 36.2969, 36.3281, 610200 08/16/01, 36.2500, 36.8125, 36.2031, 36.7656, 636600 08/17/01, 36.4063, 36.9531, 36.3750, 36.5000, 660400 08/20/01, 36.7500, 37.5625, 36.7031, 37.2969, 783100 08/21/01, 37.2969, 37.3125, 36.4063, 36.4375, 841100 08/22/01, 36.6563, 37.3750, 36.4531, 37.2500, 552700 08/23/01, 37.2969, 38.0469, 37.2500, 37.7500, 890200 08/24/01, 38.2500, 38.3906, 37.7344, 38.2656, 1122200 08/27/01, 38.2969, 38.3281, 37.4063, 37.4531, 1146200 08/28/01, 38.0000, 38.4063, 37.5000, 37.7344, 1291300 08/29/01, 38.0469, 39.2969, 37.5000, 38.9063, 2092000 08/30/01, 38.9531, 39.0156, 38.4375, 38.5625, 962000 08/31/01, 38.6563, 38.9844, 38.5000, 38.9063, 927600 09/04/01, 35.2500, 37.7969, 35.2500, 36.9531, 5219800 09/05/01, 36.5000, 38.8750, 36.4844, 38.7500, 3123900 09/06/01, 38.2969, 38.9219, 38.2969, 38.8750, 2044300 09/07/01, 38.7031, 38.7969, 37.7969, 37.9063, 1797200 09/10/01, 37.2969, 38.1563, 36.5938, 36.9063, 1144200 09/17/01, 36.8438, 36.8438, 35.5000, 36.6563, 1616400 09/18/01, 36.5938, 37.2031, 36.5938, 37.0000, 864900 09/19/01, 37.0000, 37.2969, 36.0000, 36.2031, 2598200 09/20/01, 35.2969, 35.3125, 34.5313, 34.9844, 2568300 09/21/01, 34.0000, 34.7500, 33.4063, 34.2969, 2040500 09/24/01, 35.2969, 36.7500, 35.2969, 36.2031, 2001700 09/25/01, 37.5000, 37.7031, 36.8438, 37.0625, 1301400 09/26/01, 38.0000, 38.3750, 36.9844, 37.4531, 1792500 09/27/01, 37.0000, 38.0000, 36.5156, 37.9219, 913600 09/28/01, 37.8438, 38.5625, 37.5000, 38.5625, 1176300 10/01/01, 38.3438, 40.2969, 38.0469, 40.0156, 2031100 10/02/01, 40.2500, 41.5938, 40.0000, 41.0625, 2051800 10/03/01, 40.7031, 41.4063, 40.2500, 41.0938, 1338800 10/04/01, 41.0469, 41.2500, 40.2969, 41.0625, 1155500 10/05/01, 40.9531, 41.2031, 40.2813, 40.7031, 562000 10/08/01, 40.0000, 40.0469, 39.1406, 39.3438, 912400 10/09/01, 39.3438, 39.3438, 37.6719, 37.8906, 1743600 10/10/01, 37.9063, 38.8125, 37.7656, 38.5625, 1294700 10/11/01, 38.7344, 39.8750, 38.4531, 39.6406, 1445900 10/12/01, 39.5000, 39.5469, 38.5000, 39.4531, 1161800 10/15/01, 38.9531, 39.4531, 38.9063, 39.4375, 522200 10/16/01, 39.2969, 39.6563, 38.7813, 39.5625, 656800 10/17/01, 39.5625, 39.8594, 38.0938, 38.4531, 1265100 10/18/01, 38.4063, 39.1406, 38.3594, 38.9844, 685600 10/19/01, 38.5000, 38.8750, 36.8438, 36.8906, 3372100 10/22/01, 36.4063, 36.7969, 33.4063, 35.7031, 4092300 10/23/01, 35.4531, 35.7969, 32.6563, 32.7813, 3992700 10/24/01, 33.2500, 33.5938, 32.3438, 33.2344, 2040000 10/25/01, 33.1563, 33.8281, 32.5000, 33.7656, 1846100 10/26/01, 33.7656, 34.0938, 33.4063, 33.9531, 1237900 10/29/01, 33.9375, 34.0313, 33.2500, 34.0000, 1168100 10/30/01, 34.0000, 34.5000, 32.5313, 34.0000, 1655100 10/31/01, 34.0000, 34.4844, 33.9063, 34.0781, 1291800 11/01/01, 34.0469, 34.6563, 33.3125, 34.4844, 1281200 11/02/01, 34.0938, 34.7344, 33.9531, 34.5313, 772400 11/05/01, 34.5313, 35.8438, 34.5000, 35.5000, 1297000 11/06/01, 35.5000, 37.0625, 35.4844, 37.0625, 1327000 11/07/01, 36.2656, 37.0000, 36.2500, 36.5156, 1154800 11/08/01, 36.5156, 37.2969, 36.2656, 36.3438, 650800 11/09/01, 36.5938, 37.8438, 36.0000, 37.4531, 895100 11/12/01, 36.9531, 38.4219, 36.7656, 38.3750, 1184800 11/13/01, 39.4063, 39.4063, 37.5938, 38.0625, 1529100 11/14/01, 38.5000, 38.5000, 37.8750, 38.0469, 652200 11/15/01, 38.2031, 38.5000, 38.0000, 38.3438, 838500 11/16/01, 38.4063, 38.8125, 37.7344, 38.0156, 511300 11/19/01, 38.0000, 38.0625, 36.9844, 37.2813, 1195400 11/20/01, 37.5938, 37.6875, 36.7969, 37.6563, 746900 11/21/01, 37.4531, 37.4531, 36.8594, 37.2969, 704700 11/23/01, 37.0938, 37.5000, 37.0469, 37.4844, 355000 11/26/01, 37.3438, 37.5469, 36.5469, 37.2031, 869500 11/27/01, 37.0938, 37.2188, 36.7656, 36.7969, 684800 11/28/01, 36.5469, 36.7031, 35.2500, 36.0000, 1317100 11/29/01, 37.9063, 40.4375, 37.6406, 40.3438, 3606400 11/30/01, 39.8438, 40.2500, 39.2656, 39.8438, 1612500 12/03/01, 39.8438, 40.3438, 39.4531, 40.3281, 1056800 12/04/01, 40.4063, 41.0156, 40.1406, 40.4063, 1201100 12/05/01, 41.1563, 41.4219, 40.7813, 41.0000, 1232000 12/06/01, 41.1250, 41.6719, 40.7500, 41.2500, 593800 12/07/01, 41.3438, 41.3750, 40.7656, 41.2500, 484200 12/10/01, 41.0625, 41.2500, 40.5938, 40.7969, 570900 12/11/01, 40.9531, 40.9531, 40.5000, 40.8594, 503400 12/12/01, 40.9531, 41.0781, 40.4219, 40.9063, 606500 12/13/01, 40.7500, 41.0000, 40.4531, 40.7031, 379700 12/14/01, 40.6563, 40.7500, 39.7031, 39.9063, 1094800 12/17/01, 40.2344, 40.4063, 39.8438, 40.0000, 1040800 12/18/01, 40.5000, 41.7500, 40.4063, 41.3438, 882100 12/19/01, 41.4375, 42.8750, 41.1719, 42.5938, 1020500 12/20/01, 42.2969, 42.7344, 41.8125, 42.0313, 522800 12/21/01, 42.2500, 42.5938, 41.8125, 42.5938, 780600 12/24/01, 42.4063, 43.0938, 42.4063, 42.8125, 270100 12/26/01, 42.7969, 43.5469, 42.7969, 42.9844, 601700 12/27/01, 42.9844, 44.8281, 42.9844, 44.6250, 1560600 12/28/01, 44.6250, 46.3750, 44.5625, 45.0469, 1668200 12/31/01, 45.0000, 45.3281, 44.6563, 44.7031, 994200 01/02/02, 44.9063, 45.2500, 43.2344, 43.6875, 1030900 01/03/02, 43.6875, 43.7969, 42.5938, 42.9844, 1373900 01/04/02, 43.3438, 43.4063, 42.7500, 42.8906, 1760600 01/07/02, 42.9844, 43.0469, 42.5938, 42.7500, 1226600 01/08/02, 42.7500, 44.2031, 42.7344, 43.9063, 1758600 01/09/02, 43.7500, 44.7031, 43.0469, 43.0938, 1096400 01/10/02, 43.0938, 43.6250, 41.7500, 42.2031, 1605000 01/11/02, 42.4063, 42.6719, 41.9063, 42.3438, 793700 01/14/02, 42.0938, 42.3438, 41.6406, 41.8281, 599300 01/15/02, 41.7969, 43.0938, 41.4063, 42.7344, 1173500 01/16/02, 42.4531, 43.0469, 42.1250, 42.1250, 456900 01/17/02, 42.5781, 43.8438, 42.5156, 43.5469, 960600 01/18/02, 43.2031, 44.5938, 43.2031, 44.4531, 1039300 01/22/02, 44.8438, 45.6563, 44.5938, 45.0938, 1467700 01/23/02, 45.0469, 46.4063, 44.7813, 46.2500, 1406300 01/24/02, 46.3438, 46.5938, 45.0469, 46.0000, 1361800 01/25/02, 46.0000, 46.9063, 45.9063, 46.2656, 851700 01/28/02, 46.2500, 46.7031, 45.6563, 45.9531, 724500 01/29/02, 45.9531, 46.3438, 45.0469, 45.6250, 907500 01/30/02, 45.5000, 45.6406, 44.2813, 45.5625, 948700 01/31/02, 45.5625, 46.5000, 45.2500, 46.2656, 811100 02/01/02, 46.4063, 46.6875, 45.9531, 46.2656, 872500 02/04/02, 46.1563, 46.4531, 44.9063, 45.8438, 723900 02/05/02, 45.7969, 47.0938, 45.5000, 46.5000, 866300 02/06/02, 46.5000, 47.3281, 46.0156, 46.9531, 790600 02/07/02, 46.9063, 47.8750, 46.4531, 46.7969, 725000 02/08/02, 46.6875, 47.5469, 46.6875, 47.2344, 674400 02/11/02, 47.4531, 47.6250, 46.8750, 47.4375, 516800 02/12/02, 47.5469, 47.5469, 46.7500, 47.1563, 505500 02/13/02, 47.2500, 47.5625, 46.9531, 47.2969, 508300 02/14/02, 47.4063, 47.7344, 46.6563, 46.7344, 704600 02/15/02, 46.5938, 46.7969, 46.1563, 46.5313, 609800 02/19/02, 46.6563, 47.4844, 46.6563, 46.9844, 1116000 02/20/02, 47.0469, 49.1250, 46.9531, 49.0938, 1270200 02/21/02, 49.0000, 49.7344, 48.6875, 49.0000, 1347500 02/22/02, 48.9219, 49.5781, 48.2500, 48.7344, 743600 02/25/02, 48.7500, 51.2500, 48.7500, 50.7813, 1507700 02/26/02, 50.9063, 51.4531, 49.9063, 50.0625, 1705200 02/27/02, 50.7969, 50.8750, 49.2969, 50.2500, 1035700 02/28/02, 51.0000, 51.4063, 49.9375, 50.4531, 1791900 03/01/02, 50.5000, 51.0000, 49.8594, 50.0000, 1315500 03/04/02, 50.2500, 50.6875, 50.0000, 50.3125, 1501200 03/05/02, 50.4063, 50.5625, 49.5781, 49.6094, 943400 03/06/02, 49.6250, 49.8438, 49.2188, 49.4531, 1183900 03/07/02, 49.5000, 49.5156, 47.2188, 47.4063, 2039500 03/08/02, 47.6563, 48.2500, 45.1719, 46.5469, 2678000 03/11/02, 45.8594, 46.7344, 45.8594, 46.5469, 1575000 03/12/02, 46.4531, 46.8906, 45.8438, 46.5313, 961900 03/13/02, 46.5313, 47.2031, 46.2813, 46.9531, 1029000 03/14/02, 47.0000, 47.3438, 46.6563, 47.0469, 893500 03/15/02, 47.0469, 47.4844, 45.1875, 45.3125, 2392500 03/18/02, 45.4063, 45.7031, 42.9531, 44.4063, 3119800 03/19/02, 44.0469, 44.5000, 44.0000, 44.4844, 2238700 03/20/02, 44.3438, 44.6719, 44.0625, 44.3438, 1664600 03/21/02, 44.1563, 44.7500, 43.2969, 44.7031, 1261900 03/22/02, 44.5938, 45.4219, 44.2031, 45.2344, 1264700 03/25/02, 45.0938, 45.1250, 44.0156, 44.0156, 939900 03/26/02, 44.0000, 45.0156, 43.8125, 43.9844, 1066300 03/27/02, 44.0156, 44.3281, 43.6875, 44.2500, 786400 03/28/02, 44.5000, 44.9375, 44.0938, 44.4531, 900800 04/01/02, 44.2031, 44.2031, 42.9063, 43.0625, 1365300 04/02/02, 42.5938, 43.0938, 42.2500, 42.8438, 1216600 04/03/02, 43.5938, 44.2188, 43.3438, 43.5156, 1849700 04/04/02, 43.5156, 44.2969, 43.5156, 43.6094, 1372900 04/05/02, 44.0000, 45.0000, 44.0000, 44.7656, 925800 04/08/02, 44.5938, 45.1875, 44.5000, 44.6875, 1107300 04/09/02, 44.7969, 45.4375, 44.2656, 45.1875, 941300 04/10/02, 45.1875, 46.0781, 45.1875, 45.7500, 885700 04/11/02, 45.6563, 45.9063, 44.9063, 44.9063, 859000 04/12/02, 44.9844, 45.2969, 44.5938, 44.9063, 670100 04/15/02, 44.8906, 45.1563, 44.2656, 44.4844, 465300 04/16/02, 43.9063, 43.9063, 41.3594, 41.9531, 4104400 04/17/02, 41.2500, 41.7969, 40.1250, 40.3906, 4083200 04/18/02, 39.7500, 41.9375, 39.5938, 41.7969, 2673400 04/19/02, 41.7969, 42.3750, 41.2969, 41.8750, 1132000 04/22/02, 41.7500, 41.8438, 40.7500, 41.3125, 802300 04/23/02, 41.0000, 41.4531, 40.5000, 41.2500, 833100 04/24/02, 40.9531, 41.8438, 40.6094, 41.3750, 840100 04/25/02, 40.9531, 40.9531, 40.1719, 40.4531, 867400 04/26/02, 40.4531, 40.7656, 40.2969, 40.3125, 610600 04/29/02, 40.2500, 40.2500, 39.0938, 39.2344, 1290800 04/30/02, 39.2344, 40.1719, 39.2344, 40.1250, 1575700 05/01/02, 40.0000, 40.5156, 39.5000, 40.0000, 1087600 05/02/02, 42.0000, 44.2656, 41.9063, 43.8125, 3560700 05/03/02, 44.1563, 44.1875, 43.0156, 43.4063, 1299900 05/06/02, 44.0000, 45.7656, 43.9844, 44.4688, 1788000 05/07/02, 45.0000, 45.2031, 44.5000, 44.8125, 1345500 05/08/02, 46.0469, 46.4531, 45.5000, 46.2969, 1124400 05/09/02, 45.6563, 45.7031, 44.7500, 45.3125, 1166400 05/10/02, 45.2813, 45.5000, 44.4531, 44.6250, 881100 05/13/02, 44.6563, 45.0938, 44.2813, 45.0313, 614700 05/14/02, 45.5000, 45.9531, 45.2656, 45.8750, 471100 05/15/02, 45.5000, 46.5000, 45.3438, 46.4063, 702400 05/16/02, 46.2500, 46.4844, 46.0156, 46.2344, 477900 05/17/02, 46.2344, 47.0000, 46.2344, 46.8750, 808700 05/20/02, 46.7500, 46.7500, 45.8750, 46.0469, 547200 05/21/02, 46.2969, 46.3750, 45.4531, 46.0469, 666300 05/22/02, 45.6563, 45.9531, 44.9375, 45.9063, 714600 05/23/02, 46.0000, 46.2969, 45.3438, 46.2500, 579300 05/24/02, 46.2969, 46.7656, 46.2969, 46.5156, 548600 05/28/02, 46.6563, 46.7031, 45.8438, 46.2813, 628300 05/29/02, 46.2813, 46.2813, 45.6250, 45.9219, 334000 05/30/02, 45.9063, 45.9219, 44.4531, 44.9063, 1014600 05/31/02, 45.1563, 45.3125, 44.7969, 44.9063, 742500 06/03/02, 44.7969, 45.2813, 44.4844, 44.5000, 1070100 06/04/02, 44.2500, 44.4219, 43.2500, 43.7500, 985700 06/05/02, 43.7500, 44.5000, 43.5625, 44.3281, 955100 06/06/02, 44.1563, 44.1563, 43.7813, 43.9063, 486600 06/07/02, 43.4063, 44.8594, 43.2344, 44.6563, 1163200 06/10/02, 45.2969, 47.0938, 44.7344, 46.4531, 1512300 06/11/02, 47.0469, 47.4063, 46.2344, 46.2656, 773700 06/12/02, 46.2031, 46.9375, 45.3281, 46.7969, 848800 06/13/02, 47.0000, 47.5000, 43.6563, 43.7813, 2230500 06/14/02, 43.7813, 44.7344, 43.1875, 44.4531, 1138600 06/17/02, 44.7031, 45.5000, 44.4531, 45.4531, 837400 06/18/02, 45.2969, 45.7500, 44.7656, 44.9844, 683300 06/19/02, 44.9844, 46.4063, 44.9063, 46.1563, 1093800 06/20/02, 46.3438, 47.0000, 46.2344, 46.3906, 935200 06/21/02, 45.5000, 46.3438, 45.2969, 45.5000, 959900 06/24/02, 45.4688, 46.5000, 45.1563, 45.8438, 949700 06/25/02, 46.0938, 46.3594, 44.4531, 44.5156, 813100 06/26/02, 44.0000, 45.0938, 43.2031, 45.0469, 1168400 06/27/02, 45.0938, 45.8281, 44.0938, 45.5000, 1059600 06/28/02, 45.4063, 46.1875, 44.7969, 46.1563, 1542700 07/01/02, 45.9531, 46.4531, 45.0625, 45.6250, 983000 07/02/02, 45.7500, 46.2813, 45.4375, 45.5781, 1179500 07/03/02, 45.5000, 46.2500, 45.5000, 46.2500, 1413600 07/05/02, 46.7031, 47.4063, 46.5938, 47.3125, 510400 07/08/02, 47.3125, 48.0469, 47.2500, 47.2500, 1459800 07/09/02, 47.2500, 47.7969, 47.2500, 47.3438, 1441200 07/10/02, 47.3594, 47.5000, 45.9375, 46.0000, 1590800 07/11/02, 45.2969, 47.7500, 45.0000, 47.6563, 1654200 07/12/02, 47.9063, 48.2500, 47.2188, 47.9063, 1717300 07/15/02, 47.9063, 48.0000, 46.0781, 47.9063, 1378200 07/16/02, 47.5000, 47.9375, 46.6094, 46.6563, 1705800 07/17/02, 46.8438, 47.5000, 45.4063, 46.6563, 1616400 07/18/02, 46.6563, 47.0469, 45.0938, 45.2188, 1547700 07/19/02, 44.5000, 44.6406, 41.7969, 42.1250, 3834100 07/22/02, 42.1250, 42.3750, 39.6563, 40.3281, 3012000 07/23/02, 40.5469, 42.4688, 40.5469, 40.9844, 2014500 07/24/02, 39.7500, 45.0000, 39.7500, 44.3750, 3035300 07/25/02, 44.4844, 44.7969, 43.4063, 44.5000, 1859900 07/26/02, 44.7500, 45.2500, 43.3438, 44.0000, 1485000 07/29/02, 45.0000, 46.9375, 44.7344, 46.7969, 1517800 07/30/02, 46.7969, 47.0000, 45.0156, 46.0938, 1430500 07/31/02, 46.2031, 49.0000, 45.8750, 48.2813, 1530700 08/01/02, 48.4063, 49.0000, 47.0781, 47.6875, 1209000 08/02/02, 47.5938, 47.7188, 46.4688, 46.9219, 916600 08/05/02, 46.2500, 46.4063, 45.4844, 45.5000, 920500 08/06/02, 46.7031, 48.2969, 46.3281, 47.5000, 1744600 08/07/02, 48.7031, 48.9531, 46.7344, 46.9844, 1649800 08/08/02, 47.0469, 49.7031, 46.9063, 49.3906, 1412700 08/09/02, 49.0000, 49.3594, 47.9063, 48.1563, 1319800 08/12/02, 48.1563, 48.5000, 47.2969, 48.4844, 943400 08/13/02, 48.4063, 49.2656, 47.9063, 48.1563, 844500 08/14/02, 48.1563, 48.5938, 47.1406, 48.2656, 1777400 08/15/02, 48.5156, 49.4531, 48.0469, 49.0000, 1617900 08/16/02, 49.0000, 51.1250, 48.6563, 50.7031, 1866700 08/19/02, 50.7344, 51.4688, 50.0000, 51.3438, 1367400 08/20/02, 51.0938, 53.2500, 50.9531, 53.1563, 2529000 08/21/02, 53.4844, 53.5000, 51.2031, 51.7031, 1964900 08/22/02, 51.8438, 52.6875, 51.4844, 52.6563, 1311200 08/23/02, 52.6563, 52.6563, 51.2969, 51.2969, 906300 08/26/02, 51.5469, 51.8125, 50.3750, 51.0156, 1191100 08/27/02, 51.2500, 51.8750, 50.5469, 50.8906, 1009700 08/28/02, 51.5000, 51.7969, 49.3125, 50.0000, 3588500 08/29/02, 49.9063, 50.2500, 49.7500, 50.0000, 2807300 08/30/02, 49.7500, 50.1406, 48.7969, 48.9063, 1920700 09/03/02, 47.5938, 49.4063, 47.5469, 49.1719, 3958600 09/04/02, 49.2969, 51.2813, 49.2031, 51.2031, 2785400 09/05/02, 50.2500, 52.1875, 50.0469, 51.8438, 2397200 09/06/02, 52.0938, 52.4531, 50.7656, 50.9063, 2151100 09/09/02, 50.4531, 51.6875, 50.0469, 51.2031, 1426300 09/10/02, 51.0000, 51.7656, 50.5000, 51.7031, 1362200 09/11/02, 52.4531, 52.5000, 51.2031, 51.2969, 914300 09/12/02, 50.9063, 51.8906, 50.6563, 51.5938, 1602100 09/13/02, 51.2031, 51.5625, 50.9063, 51.2344, 912600 09/16/02, 51.0000, 51.1563, 50.5000, 50.7969, 1297100 09/17/02, 51.0469, 51.0938, 49.4219, 49.4531, 1726000 09/18/02, 49.0469, 50.7656, 48.4219, 50.1563, 2024900 09/19/02, 50.1563, 50.1563, 48.4375, 48.4375, 1941300 09/20/02, 49.1563, 49.1563, 44.8125, 45.5000, 6637500 09/23/02, 45.2969, 47.5000, 44.7500, 47.2188, 3442900 09/24/02, 46.9531, 47.3438, 46.0938, 46.9844, 2094600 09/25/02, 46.9844, 46.9844, 42.6875, 44.4844, 6865100 09/26/02, 44.4844, 44.4844, 40.7813, 42.2500, 9239300 09/27/02, 42.0000, 43.2656, 41.5000, 41.6250, 3176500 09/30/02, 41.6250, 42.2969, 40.4844, 42.0156, 2669500 10/01/02, 42.5938, 43.1563, 41.9063, 43.0000, 2464100