"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 30.0000, 34.2500, 29.8750, 33.1250, 743300 01/04/00, 32.5000, 32.7500, 28.0000, 28.5000, 828200 01/05/00, 28.5000, 30.7500, 28.5000, 30.3125, 511500 01/06/00, 30.6250, 32.9375, 30.0000, 32.7500, 626400 01/07/00, 32.8750, 34.3750, 32.1250, 32.7500, 434400 01/10/00, 34.4375, 38.5000, 34.3750, 38.5000, 917200 01/11/00, 38.8750, 39.3750, 34.5000, 35.5000, 730300 01/12/00, 35.5000, 37.6875, 34.5000, 35.1875, 428000 01/13/00, 35.0000, 37.5000, 34.8750, 37.1250, 374200 01/14/00, 37.2500, 37.5000, 35.7500, 36.9375, 293400 01/18/00, 36.0000, 37.5000, 35.5000, 37.4375, 341100 01/19/00, 37.5000, 38.2500, 36.5625, 38.2500, 418500 01/20/00, 38.4375, 40.8750, 37.7500, 40.0000, 677100 01/21/00, 40.0000, 40.5000, 38.5000, 39.3750, 444500 01/24/00, 39.3750, 39.7500, 36.0000, 36.3750, 382800 01/25/00, 36.2500, 38.0625, 36.0000, 36.7500, 211200 01/26/00, 37.1875, 38.0000, 36.2500, 37.3750, 249600 01/27/00, 37.7500, 37.7500, 33.8750, 33.8750, 322500 01/28/00, 34.3750, 35.0625, 33.3750, 33.4375, 223500 01/31/00, 33.4375, 34.7500, 31.5000, 34.4375, 226600 02/01/00, 34.4375, 35.1250, 32.6250, 34.0000, 202000 02/02/00, 33.5625, 33.6875, 30.6250, 32.8750, 776600 02/03/00, 32.8750, 33.0000, 30.5000, 31.8125, 523500 02/04/00, 32.0625, 32.5000, 31.0000, 32.1250, 186900 02/07/00, 31.9375, 33.1875, 31.8750, 33.0000, 293300 02/08/00, 33.0625, 35.3750, 33.0000, 35.1250, 364500 02/09/00, 35.0000, 36.7500, 34.0625, 35.5000, 377600 02/10/00, 36.0000, 36.0625, 34.8750, 35.2500, 185600 02/11/00, 35.5625, 36.2500, 32.7500, 33.3750, 190400 02/14/00, 33.7500, 35.4375, 30.2500, 35.2500, 255300 02/15/00, 35.0625, 35.8750, 34.2500, 35.5000, 161700 02/16/00, 34.2500, 38.0000, 34.0000, 37.1250, 459800 02/17/00, 37.2500, 40.0000, 37.2500, 39.9375, 774900 02/18/00, 39.9375, 42.3750, 39.1250, 40.2500, 944700 02/22/00, 41.9375, 43.0000, 39.8750, 40.5000, 958800 02/23/00, 41.5000, 44.6250, 41.2500, 44.5000, 673900 02/24/00, 44.8125, 45.0000, 41.7500, 43.0000, 459100 02/25/00, 43.6250, 45.2500, 43.3125, 43.8750, 518900 02/28/00, 44.0625, 68.0000, 43.9375, 56.9375, 5628100 02/29/00, 54.0000, 54.0000, 49.0000, 52.3750, 1748300 03/01/00, 51.7500, 58.5000, 51.7500, 55.8750, 1064300 03/02/00, 55.8750, 58.7500, 54.0000, 55.0625, 704100 03/03/00, 55.0625, 56.5000, 55.0000, 56.3750, 543100 03/06/00, 57.4375, 59.0000, 53.6875, 55.6250, 365700 03/07/00, 55.6250, 57.0000, 48.8750, 49.1875, 388700 03/08/00, 49.1250, 51.5625, 47.1250, 48.5625, 465600 03/09/00, 48.7500, 49.0000, 45.6250, 46.8750, 472900 03/10/00, 46.6250, 49.3750, 46.1250, 48.3750, 627600 03/13/00, 47.0000, 49.0000, 44.7500, 45.1250, 541400 03/14/00, 45.0000, 46.3750, 38.2500, 39.1250, 812800 03/15/00, 40.0000, 43.2500, 38.0000, 38.1250, 686000 03/16/00, 40.9375, 41.3750, 38.5000, 39.1875, 532600 03/17/00, 39.1875, 41.2500, 38.6250, 39.6250, 751100 03/20/00, 39.6250, 42.1250, 36.1250, 36.4375, 242500 03/21/00, 36.2500, 39.5000, 35.1250, 39.1875, 372500 03/22/00, 42.3750, 47.5625, 42.3750, 47.0000, 441800 03/23/00, 47.3125, 47.3750, 42.6875, 43.5625, 505300 03/24/00, 43.5000, 44.7500, 41.8750, 41.8750, 471900 03/27/00, 43.4375, 45.5000, 42.3750, 44.1250, 248400 03/28/00, 44.1250, 45.3750, 43.3750, 44.0625, 289500 03/29/00, 44.1250, 45.0000, 38.8750, 39.0000, 461600 03/30/00, 38.5000, 39.0000, 35.6875, 36.0000, 538900 03/31/00, 36.0000, 40.7500, 33.6250, 36.1250, 1150300 04/03/00, 36.5000, 37.6250, 36.1250, 37.2500, 502800 04/04/00, 37.7500, 38.2500, 31.8750, 35.5000, 655100 04/05/00, 33.5000, 39.9375, 32.8750, 38.0000, 462500 04/06/00, 38.5000, 39.7500, 38.5000, 39.5000, 265300 04/07/00, 40.1250, 41.0000, 35.1250, 37.1250, 466800 04/10/00, 37.1250, 39.7500, 36.8125, 36.8125, 229400 04/11/00, 36.8750, 36.8750, 34.1250, 35.1250, 280800 04/12/00, 34.9375, 35.4375, 33.5000, 33.8750, 254100 04/13/00, 34.3125, 36.2500, 32.3750, 33.8750, 322300 04/14/00, 33.3750, 33.4375, 28.5000, 30.0000, 501600 04/17/00, 29.8125, 30.0625, 26.8750, 27.0625, 756100 04/18/00, 28.5000, 33.4375, 28.5000, 33.0625, 795000 04/19/00, 33.0625, 36.3750, 30.5000, 31.3125, 473700 04/20/00, 31.3750, 33.3750, 30.0000, 30.0625, 486800 04/24/00, 27.2500, 33.2500, 27.0000, 32.5000, 672900 04/25/00, 32.3750, 34.0000, 30.0000, 33.6875, 729200 04/26/00, 33.7500, 37.5000, 30.1875, 37.1250, 632800 04/27/00, 35.5000, 40.0000, 34.0000, 38.1250, 725900 04/28/00, 38.5000, 41.7500, 38.2500, 40.2500, 756000 05/01/00, 41.1250, 42.7500, 39.0000, 39.8750, 597700 05/02/00, 38.8750, 39.6875, 36.0000, 36.0000, 316600 05/03/00, 36.0000, 37.0000, 35.3750, 35.5625, 396600 05/04/00, 35.8750, 40.0000, 35.5625, 39.7500, 362900 05/05/00, 39.7500, 41.0000, 39.5625, 39.8750, 270000 05/08/00, 39.2500, 39.2500, 36.5000, 36.8125, 150100 05/09/00, 37.0000, 37.9375, 35.5000, 36.3125, 177400 05/10/00, 36.0000, 36.2500, 34.5000, 34.8125, 398100 05/11/00, 35.0625, 35.7500, 34.8125, 35.2500, 402400 05/12/00, 35.5625, 36.1250, 35.2500, 35.3125, 206400 05/15/00, 35.3125, 36.5000, 34.5000, 35.6875, 187900 05/16/00, 35.8750, 38.3125, 35.8125, 38.0000, 292000 05/17/00, 37.5000, 37.7500, 36.5000, 37.0000, 252000 05/18/00, 37.1250, 37.2500, 36.1875, 36.5000, 181000 05/19/00, 36.7500, 36.7500, 35.2500, 35.7500, 214400 05/22/00, 36.4375, 36.5000, 33.0000, 33.9375, 397500 05/23/00, 34.3125, 35.5000, 32.5000, 32.5625, 256200 05/24/00, 32.5625, 34.1250, 31.5000, 33.3750, 376000 05/25/00, 33.6250, 35.3750, 33.5000, 34.4375, 174700 05/26/00, 34.6250, 35.1250, 32.2500, 32.8750, 129200 05/30/00, 33.0000, 35.2500, 32.7500, 35.1875, 236600 05/31/00, 35.1875, 36.4375, 34.0000, 35.0000, 144700 06/01/00, 35.0000, 37.2500, 34.8750, 37.1875, 166800 06/02/00, 37.5625, 39.8125, 37.4375, 39.7500, 335200 06/05/00, 39.7500, 40.0000, 38.1875, 39.6875, 277700 06/06/00, 39.9375, 42.0000, 39.0000, 41.5000, 483900 06/07/00, 42.9375, 44.0000, 39.2500, 40.1250, 558600 06/08/00, 40.0000, 41.0000, 39.0000, 39.0625, 143500 06/09/00, 40.5000, 43.0000, 40.0000, 42.7500, 452100 06/12/00, 43.2500, 43.3750, 38.6250, 38.9375, 338900 06/13/00, 39.5000, 41.1875, 38.5000, 40.0000, 212800 06/14/00, 40.7500, 42.6250, 40.7500, 41.5000, 229900 06/15/00, 41.8750, 41.8750, 40.5000, 41.4375, 125000 06/16/00, 42.3750, 42.3750, 39.9375, 41.2500, 144100 06/19/00, 41.2500, 42.2500, 39.0000, 42.2500, 352800 06/20/00, 42.2500, 44.1250, 42.0000, 44.0000, 249400 06/21/00, 44.0000, 46.1875, 42.7500, 45.8750, 638100 06/22/00, 45.9375, 46.0000, 45.0000, 45.2500, 601600 06/23/00, 45.0000, 45.5000, 42.4375, 42.8750, 251800 06/26/00, 43.1250, 45.5000, 42.5000, 45.3750, 235400 06/27/00, 44.5000, 47.0000, 44.5000, 45.4375, 465900 06/28/00, 45.5000, 45.7500, 44.0000, 45.6875, 215400 06/29/00, 45.0625, 45.7500, 43.5000, 44.3750, 209400 06/30/00, 44.3750, 44.6250, 43.0000, 44.0000, 193600 07/03/00, 43.1250, 44.9375, 43.0625, 44.7500, 103000 07/05/00, 45.0000, 45.8125, 44.1875, 45.6250, 158400 07/06/00, 45.7500, 46.0000, 43.8750, 45.5625, 181200 07/07/00, 45.8125, 48.5000, 45.3125, 48.3125, 435200 07/10/00, 48.5625, 50.2500, 48.3125, 49.7500, 552300 07/11/00, 49.8125, 50.3750, 49.3750, 49.6250, 416100 07/12/00, 50.2500, 50.7500, 49.6250, 50.0625, 462500 07/13/00, 49.8750, 50.2500, 48.3125, 48.3750, 455400 07/14/00, 49.8750, 50.9375, 48.0000, 50.5625, 488200 07/17/00, 50.7500, 52.3750, 50.7500, 51.8750, 571300 07/18/00, 51.7500, 53.2500, 51.5000, 52.7500, 307800 07/19/00, 52.6875, 53.0000, 50.4375, 50.7500, 431600 07/20/00, 50.3125, 53.3750, 49.6250, 51.8750, 366900 07/21/00, 51.7500, 52.5625, 50.8125, 52.1875, 139000 07/24/00, 52.1875, 53.6250, 51.0000, 51.5625, 244700 07/25/00, 51.5625, 52.1250, 49.0000, 49.6250, 250300 07/26/00, 49.6250, 52.4375, 48.5625, 51.4375, 325000 07/27/00, 51.3750, 52.1250, 48.6250, 48.6250, 207400 07/28/00, 48.6250, 49.6875, 46.3125, 48.0000, 342700 07/31/00, 48.3125, 48.6875, 45.6250, 45.6250, 352200 08/01/00, 45.6250, 51.5000, 45.1250, 48.5000, 449300 08/02/00, 48.5625, 50.7500, 48.1250, 50.1875, 295200 08/03/00, 50.1875, 51.7500, 48.5000, 50.7500, 330900 08/04/00, 49.9375, 52.0000, 49.6250, 50.8750, 171500 08/07/00, 51.3125, 53.1250, 51.3125, 52.8125, 343000 08/08/00, 53.5000, 53.7500, 52.3750, 52.6250, 367200 08/09/00, 53.3750, 54.3750, 52.6250, 53.3750, 272000 08/10/00, 53.5000, 53.6875, 50.0000, 51.7500, 380800 08/11/00, 51.8750, 54.0000, 51.0625, 53.7500, 202200 08/14/00, 53.1250, 54.5000, 53.1250, 53.1875, 181200 08/15/00, 53.1875, 53.5000, 52.0000, 52.0625, 178000 08/16/00, 51.9375, 53.4375, 50.1250, 51.8750, 280700 08/17/00, 52.2500, 52.8125, 51.8750, 52.5000, 114200 08/18/00, 52.5625, 52.6250, 50.5625, 50.8125, 206300 08/21/00, 50.8125, 51.3750, 49.2500, 51.3750, 228800 08/22/00, 51.3750, 53.3750, 51.1875, 53.2500, 244100 08/23/00, 53.1875, 55.0000, 53.1875, 53.9375, 207600 08/24/00, 55.0000, 56.8750, 54.9375, 56.6250, 487500 08/25/00, 57.0625, 59.7500, 57.0625, 58.0000, 403100 08/28/00, 58.5000, 59.2500, 56.2500, 56.9375, 373600 08/29/00, 57.0625, 57.1875, 56.0000, 56.0625, 145200 08/30/00, 56.2500, 58.1250, 56.1250, 57.7500, 173800 08/31/00, 57.8750, 59.8125, 57.7500, 58.6875, 289400 09/01/00, 58.7500, 60.0000, 58.7500, 59.5625, 352400 09/05/00, 59.5625, 59.8750, 56.0000, 56.8125, 263300 09/06/00, 57.1875, 57.2500, 52.9375, 53.0000, 299500 09/07/00, 53.6875, 56.2500, 53.3125, 55.5000, 311600 09/08/00, 54.8125, 57.9375, 54.7500, 56.5625, 323100 09/11/00, 56.5000, 56.5000, 54.0000, 54.1875, 320600 09/12/00, 54.1250, 55.1250, 54.0000, 54.6250, 140300 09/13/00, 54.6250, 55.0000, 53.1250, 54.8750, 129000 09/14/00, 55.0000, 55.8750, 53.5000, 53.5000, 207500 09/15/00, 53.4375, 55.1250, 53.1250, 53.8750, 249100 09/18/00, 54.1250, 54.6250, 50.5000, 50.8750, 232800 09/19/00, 50.5625, 52.2500, 50.5000, 52.0000, 166100 09/20/00, 53.5625, 55.8750, 53.0625, 54.8750, 447200 09/21/00, 55.2500, 55.7500, 53.6875, 54.2500, 269500 09/22/00, 54.2500, 56.5000, 53.1250, 56.0000, 422000 09/25/00, 56.5000, 57.8125, 56.0000, 56.5000, 320600 09/26/00, 56.7500, 57.0000, 55.2500, 56.8125, 182900 09/27/00, 56.0625, 56.8750, 54.3750, 54.5625, 194200 09/28/00, 55.0000, 57.5000, 54.9375, 56.5625, 439900 09/29/00, 56.3750, 56.3750, 54.0000, 54.1250, 252700 10/02/00, 54.9375, 55.0000, 52.0000, 52.0000, 283200 10/03/00, 52.0625, 54.7500, 52.0625, 53.0000, 280600 10/04/00, 53.0000, 53.0000, 49.6250, 50.0625, 425300 10/05/00, 50.6250, 51.7500, 50.0625, 51.3750, 626600 10/06/00, 51.3125, 51.3125, 48.7500, 49.2500, 229300 10/09/00, 48.7500, 48.8750, 46.3750, 48.2500, 276900 10/10/00, 48.2500, 50.4375, 47.6250, 48.3750, 407200 10/11/00, 47.0000, 48.0000, 45.0000, 48.0000, 292300 10/12/00, 46.6875, 47.8125, 44.2500, 46.2500, 525700 10/13/00, 46.2500, 47.0000, 44.3750, 46.6250, 284500 10/16/00, 46.2500, 48.2500, 46.1250, 47.5000, 314800 10/17/00, 48.9375, 49.3750, 46.7500, 47.2500, 339600 10/18/00, 46.8125, 46.8750, 45.6250, 46.3125, 357800 10/19/00, 46.0625, 47.5000, 45.2500, 46.0000, 266800 10/20/00, 46.0000, 50.6250, 45.5000, 49.9375, 475500 10/23/00, 51.3750, 52.0000, 49.6250, 51.8750, 116400 10/24/00, 51.9375, 52.5000, 50.1250, 51.2500, 249600 10/25/00, 50.0000, 53.2500, 49.9375, 49.9375, 168700 10/26/00, 50.0000, 52.4375, 49.3750, 49.7500, 243800 10/27/00, 49.4375, 51.5625, 49.3750, 49.7500, 181500 10/30/00, 49.6250, 49.7500, 48.1875, 48.3125, 280400 10/31/00, 48.3125, 52.0000, 48.3125, 51.3750, 294700 11/01/00, 51.5000, 51.5000, 49.8750, 50.6250, 104800 11/02/00, 50.6250, 54.7500, 50.6250, 54.6250, 301200 11/03/00, 54.6875, 55.0000, 50.9375, 52.6250, 285000 11/06/00, 52.6250, 53.2500, 50.8125, 51.5625, 101000 11/07/00, 51.5625, 53.0000, 51.0000, 52.5625, 155200 11/08/00, 54.3125, 56.8750, 51.6250, 52.0000, 474900 11/09/00, 52.7500, 53.0625, 49.0000, 50.7500, 497400 11/10/00, 50.3125, 51.0000, 49.6250, 49.9375, 141900 11/13/00, 49.3125, 49.3750, 46.0000, 47.1250, 516600 11/14/00, 47.6875, 49.3125, 47.2500, 48.7500, 201900 11/15/00, 48.7500, 50.9375, 48.5625, 50.7500, 138300 11/16/00, 50.2500, 50.6875, 48.6250, 48.7500, 214200 11/17/00, 48.9375, 49.6250, 46.0000, 46.2500, 223100 11/20/00, 45.5625, 45.8750, 40.7500, 41.0625, 866000 11/21/00, 40.5000, 42.8750, 40.0000, 41.6250, 573800 11/22/00, 41.9375, 42.6875, 40.5625, 41.3750, 256700 11/24/00, 42.2500, 43.3750, 41.7500, 43.0000, 102100 11/27/00, 42.0625, 46.3750, 42.0000, 44.8750, 410600 11/28/00, 46.1875, 47.2500, 43.1250, 43.1875, 348100 11/29/00, 43.3125, 44.0000, 41.1250, 41.5625, 161500 11/30/00, 40.1250, 40.8125, 38.5000, 38.9375, 354000 12/01/00, 39.1250, 41.0625, 39.1250, 40.8125, 294300 12/04/00, 40.6250, 40.8750, 39.3750, 39.4375, 213400 12/05/00, 39.7500, 43.0000, 39.7500, 42.7500, 371800 12/06/00, 41.6875, 42.8125, 40.3750, 40.7500, 161000 12/07/00, 40.5000, 40.7500, 39.3750, 39.9375, 126100 12/08/00, 40.3125, 42.0000, 40.3125, 41.6250, 505900 12/11/00, 41.8125, 44.8750, 41.8125, 43.6875, 346100 12/12/00, 43.8125, 44.1250, 40.9375, 41.2500, 314100 12/13/00, 42.0000, 42.0000, 39.3750, 39.5000, 406700 12/14/00, 38.8125, 40.7500, 37.8125, 39.6875, 2161100 12/15/00, 39.4375, 40.0000, 38.8750, 39.3750, 448200 12/18/00, 40.1875, 41.5000, 39.6875, 41.1250, 394200 12/19/00, 40.8750, 44.2500, 40.8125, 43.7500, 727800 12/20/00, 42.9375, 43.2500, 40.7500, 42.0000, 857900 12/21/00, 41.5625, 43.8750, 41.5625, 43.0625, 488500 12/22/00, 42.7500, 44.8750, 42.7500, 44.6875, 202200 12/26/00, 44.6250, 45.7500, 44.6250, 44.8750, 710300 12/27/00, 44.8750, 45.2500, 44.5000, 44.9375, 699700 12/28/00, 44.5000, 47.3750, 44.3750, 47.2500, 307500 12/29/00, 47.1250, 52.0000, 46.7500, 51.9375, 665100 01/02/01, 51.4375, 51.4375, 47.7500, 49.0000, 742000 01/03/01, 49.0000, 50.1250, 46.5000, 50.1250, 805900 01/04/01, 49.0000, 53.6250, 48.8750, 49.6250, 955800 01/05/01, 49.6250, 51.6875, 44.6250, 45.9375, 894700 01/08/01, 44.7500, 44.8750, 41.3750, 42.8750, 592100 01/09/01, 42.8750, 45.5000, 42.8750, 44.1250, 336700 01/10/01, 43.7500, 48.1250, 43.5000, 47.8125, 660500 01/11/01, 47.7500, 48.8125, 46.6875, 47.9375, 159000 01/12/01, 47.2500, 50.0000, 47.2500, 49.8125, 237500 01/16/01, 49.3750, 49.5000, 48.0000, 49.5000, 167800 01/17/01, 49.8750, 50.1250, 47.3750, 47.5000, 268300 01/18/01, 47.2500, 48.6250, 46.8750, 48.0000, 179900 01/19/01, 47.7500, 48.8125, 47.0000, 47.7500, 218200 01/22/01, 47.5000, 49.8125, 47.5000, 48.8750, 362700 01/23/01, 48.9375, 50.5000, 48.8125, 50.2500, 301900 01/24/01, 50.6875, 54.4375, 50.6875, 54.0625, 493700 01/25/01, 53.9375, 54.0000, 52.5625, 52.8750, 330900 01/26/01, 52.5000, 53.0000, 50.8750, 52.8125, 176400 01/29/01, 52.1250, 54.8125, 52.1250, 53.8750, 317400 01/30/01, 53.8750, 54.3125, 52.5625, 52.7500, 208800 01/31/01, 52.6250, 52.8125, 50.8750, 51.1250, 215200 02/01/01, 51.0000, 51.5625, 49.8125, 50.9375, 136200 02/02/01, 50.4375, 51.8750, 50.1250, 50.5000, 149900 02/05/01, 50.5000, 50.6250, 48.8750, 50.6250, 166600 02/06/01, 50.1875, 53.5000, 50.1875, 52.3125, 310000 02/07/01, 52.3125, 53.1250, 50.5000, 50.9375, 390700 02/08/01, 50.8125, 51.6875, 50.6250, 50.9375, 278000 02/09/01, 50.9375, 51.0000, 49.5000, 50.0625, 85900 02/12/01, 49.6250, 52.0000, 49.6250, 52.0000, 187300 02/13/01, 51.6875, 52.6250, 50.6875, 51.6250, 314800 02/14/01, 51.5000, 51.6250, 49.8125, 50.7500, 160500 02/15/01, 50.3750, 51.9375, 50.3750, 51.3750, 211500 02/16/01, 50.9375, 51.9375, 50.5000, 51.3750, 144500 02/20/01, 51.0000, 52.0000, 50.5000, 51.8750, 220000 02/21/01, 50.5000, 53.0000, 50.5000, 52.0000, 336000 02/22/01, 52.0000, 52.4375, 49.5000, 50.3750, 291600 02/23/01, 49.5000, 50.7500, 49.5000, 50.3750, 283900 02/26/01, 50.3750, 55.0000, 50.3750, 55.0000, 748900 02/27/01, 54.0000, 56.6875, 54.0000, 54.6250, 648700 02/28/01, 54.3750, 55.6250, 53.8125, 54.1250, 652300 03/01/01, 54.1250, 54.1250, 51.6250, 53.2500, 333000 03/02/01, 52.5000, 55.8125, 52.5000, 55.0000, 323200 03/05/01, 54.8750, 57.0000, 54.1250, 55.2500, 694200 03/06/01, 55.2500, 56.1250, 53.5000, 53.8125, 313300 03/07/01, 53.9375, 54.1250, 52.0000, 52.1250, 177400 03/08/01, 52.1250, 52.3125, 51.0000, 51.6250, 152100 03/09/01, 51.2500, 51.2500, 49.6875, 50.0000, 308700 03/12/01, 49.1250, 49.3125, 43.4375, 43.5000, 659000 03/13/01, 43.5000, 46.8750, 43.1250, 46.1250, 550900 03/14/01, 45.0625, 47.3750, 43.5000, 46.5000, 1177300 03/15/01, 46.5000, 48.0000, 46.5000, 47.0000, 532700 03/16/01, 47.0000, 47.3750, 45.0000, 45.4375, 683100 03/19/01, 45.3750, 47.6250, 45.3750, 47.2500, 415200 03/20/01, 47.4375, 48.8750, 47.4375, 47.5000, 394200 03/21/01, 47.0625, 47.3750, 42.8750, 43.4375, 866700 03/22/01, 42.1250, 42.9375, 36.4375, 40.0000, 1658200 03/23/01, 40.2500, 44.7500, 40.1875, 44.3750, 686100 03/26/01, 45.0000, 47.5000, 44.8750, 46.5000, 905500 03/27/01, 46.5000, 48.2500, 46.3750, 48.1250, 592200 03/28/01, 48.1250, 49.3750, 46.1250, 49.0000, 620700 03/29/01, 49.0000, 50.2500, 46.1875, 46.7500, 985800 03/30/01, 47.1250, 48.5625, 46.5625, 47.5000, 700600 04/02/01, 47.9375, 49.1250, 47.4375, 47.5000, 781100 04/03/01, 47.3750, 47.4375, 44.0625, 44.8125, 1357700 04/04/01, 44.7500, 44.7500, 40.8750, 41.6250, 1136200 04/05/01, 42.0625, 44.8750, 41.8750, 44.8750, 1261700 04/06/01, 44.3750, 45.9375, 41.0000, 41.8750, 1294500 04/09/01, 41.5625, 44.3750, 41.5000, 43.5625, 1009600 04/10/01, 43.5000, 46.2500, 43.3750, 45.9375, 637900 04/11/01, 45.3750, 46.7500, 45.3750, 45.6250, 427300 04/12/01, 45.5625, 47.3750, 45.4375, 47.2500, 582200 04/16/01, 47.4375, 47.5000, 46.6250, 47.0000, 539100 04/17/01, 46.7500, 48.0000, 46.6250, 47.1875, 617300 04/18/01, 47.5000, 50.1563, 47.2031, 49.1875, 1562300 04/19/01, 49.0938, 50.0938, 47.6563, 50.0000, 605000 04/20/01, 49.5938, 49.9844, 47.9375, 48.3125, 785300 04/23/01, 47.0156, 47.6875, 46.4844, 46.5156, 292200 04/24/01, 46.8438, 47.2031, 45.3281, 45.7031, 590900 04/25/01, 45.4375, 49.9844, 45.2969, 49.8750, 414500 04/30/01, 54.8125, 58.4375, 53.5469, 57.6094, 1401800 05/01/01, 57.5000, 57.9375, 56.2031, 57.4531, 537900 05/02/01, 57.7969, 59.5781, 57.4844, 58.5938, 616500 05/03/01, 57.4063, 57.5469, 55.4063, 56.0000, 1581300 05/04/01, 55.6563, 59.1875, 54.2031, 58.5469, 695000 05/07/01, 58.4688, 62.4375, 58.0938, 61.8438, 1155100 05/08/01, 62.0469, 62.2031, 59.5313, 60.8281, 947700 05/09/01, 59.8438, 62.1875, 59.6250, 61.2344, 838700 05/10/01, 61.5156, 62.0469, 60.7500, 61.3438, 423000 05/11/01, 61.3438, 62.2344, 61.2031, 62.0469, 369700 05/14/01, 61.5000, 61.6563, 59.5000, 59.5938, 1125100 05/15/01, 59.5000, 59.9063, 58.2031, 59.0469, 851500 05/16/01, 58.7969, 58.7969, 57.0156, 57.7500, 1180600 05/17/01, 57.7344, 61.2344, 57.7344, 60.7969, 957800 05/18/01, 60.6563, 61.2031, 59.7500, 60.8906, 469500 05/21/01, 61.1250, 64.7500, 61.0469, 63.2656, 952000 05/22/01, 63.0781, 64.2969, 62.7031, 64.2969, 743300 05/23/01, 64.0938, 64.2031, 61.2813, 61.7500, 694400 05/24/01, 61.7500, 64.7344, 61.4219, 63.5938, 500100 05/25/01, 63.3750, 63.4844, 62.5625, 62.9063, 182000 05/29/01, 62.7500, 63.5469, 61.9375, 63.4063, 83100 05/30/01, 63.2344, 63.2344, 61.6563, 62.1563, 403600 05/31/01, 62.0938, 62.9063, 61.7500, 62.3438, 275800 06/01/01, 64.4844, 64.7500, 62.4063, 62.9531, 551700 06/04/01, 63.6875, 67.5000, 63.5469, 66.5313, 1935200 06/05/01, 67.4844, 70.0938, 66.7500, 69.3438, 1386300 06/06/01, 69.5156, 69.5625, 66.5000, 67.6875, 939400 06/07/01, 67.5156, 69.0000, 66.5781, 66.6250, 524800 06/08/01, 66.6563, 66.9844, 65.0625, 65.6563, 556800 06/11/01, 65.7344, 65.7500, 61.8438, 63.9531, 756600 06/12/01, 62.9844, 63.0000, 60.1563, 61.7188, 1057100 06/13/01, 62.0625, 63.9531, 61.7500, 62.1250, 1121500 06/14/01, 62.0938, 62.1875, 60.1563, 61.5938, 578400 06/15/01, 60.5000, 62.8438, 60.5000, 62.7344, 590000 06/18/01, 60.3750, 62.0469, 59.4063, 59.5625, 576100 06/19/01, 59.9375, 61.6250, 59.7500, 60.1875, 535400 06/20/01, 60.0469, 61.1875, 58.7031, 60.5938, 560300 06/21/01, 60.6094, 63.7031, 60.5938, 62.8594, 335000 06/22/01, 62.4531, 62.8125, 60.5156, 61.0625, 409300 06/25/01, 62.9219, 63.4063, 60.3438, 60.8750, 922900 06/26/01, 58.7656, 61.1875, 58.6563, 60.0000, 523100 06/27/01, 60.0469, 60.2969, 58.9063, 59.9531, 587100 06/28/01, 61.0625, 64.7031, 60.5000, 64.0000, 1381100 06/29/01, 63.9531, 64.9844, 61.5313, 64.0000, 454500 07/02/01, 63.0938, 64.3438, 62.7031, 64.2500, 729700 07/03/01, 63.8750, 65.4063, 63.8438, 64.8906, 669300 07/05/01, 64.9219, 65.0000, 62.5000, 62.6563, 474500 07/06/01, 62.6875, 62.6875, 59.5469, 60.0000, 421900 07/09/01, 60.3438, 61.7969, 60.2344, 61.4688, 300500 07/10/01, 61.1250, 61.4531, 58.0000, 58.0469, 458000 07/11/01, 57.5625, 58.2500, 54.7969, 58.0625, 831800 07/12/01, 58.4063, 58.7344, 56.4688, 58.7031, 553200 07/13/01, 58.5000, 62.3438, 58.3125, 62.0625, 610500 07/16/01, 62.0156, 62.0625, 58.9063, 58.9063, 495300 07/17/01, 59.1563, 60.5000, 58.0000, 58.3125, 415600 07/18/01, 57.7344, 59.2344, 57.4063, 57.4844, 670100 07/19/01, 58.9844, 60.0625, 58.7188, 59.3438, 349900 07/20/01, 59.0000, 60.3438, 59.0000, 59.9063, 133000 07/23/01, 60.3438, 61.2031, 58.5313, 58.6563, 273400 07/24/01, 58.6563, 58.7969, 55.3281, 55.4063, 407800 07/25/01, 56.0000, 58.0938, 55.9844, 58.0000, 360500 07/26/01, 57.9063, 60.9531, 57.7969, 60.1875, 400600 07/27/01, 60.3750, 63.1094, 60.3750, 61.3438, 412300 07/30/01, 61.2344, 63.3125, 60.9063, 63.2344, 434100 07/31/01, 62.8594, 63.7500, 60.4844, 61.3438, 401600 08/01/01, 61.3594, 63.0000, 61.0938, 62.8750, 353500 08/02/01, 63.0000, 63.4844, 61.1094, 61.8125, 178000 08/03/01, 61.4063, 62.7969, 61.0313, 62.5625, 176100 08/06/01, 61.9531, 63.1875, 60.2031, 61.9375, 309300 08/07/01, 61.9063, 62.2031, 61.3750, 61.8125, 93200 08/08/01, 61.4844, 62.8750, 60.5156, 60.8906, 245100 08/09/01, 60.5938, 60.7344, 58.4688, 58.6094, 808300 08/10/01, 58.6094, 59.5000, 57.1563, 59.2031, 491800 08/13/01, 59.2031, 60.4844, 59.0000, 60.4531, 610500 08/14/01, 60.3750, 60.4688, 59.5469, 59.8438, 276500 08/15/01, 59.7969, 59.9375, 56.5938, 56.9531, 497400 08/16/01, 56.4063, 57.1250, 54.5156, 57.0625, 456500 08/17/01, 56.8438, 57.5000, 56.1094, 57.5000, 474200 08/20/01, 58.1094, 58.1250, 56.5000, 57.5938, 182600 08/21/01, 57.5313, 58.7969, 57.5000, 57.7188, 288200 08/22/01, 58.9844, 59.3125, 56.3750, 58.2500, 348600 08/23/01, 58.0000, 59.5469, 57.5938, 58.9531, 384100 08/24/01, 59.2031, 61.8438, 58.9531, 61.5469, 390500 08/27/01, 61.2969, 62.9844, 61.1563, 62.8281, 546500 08/28/01, 62.7656, 62.9531, 61.5625, 62.3594, 281000 08/29/01, 62.4844, 63.2656, 61.5000, 62.3594, 284900 08/30/01, 61.9531, 63.6406, 58.9531, 59.2031, 847600 08/31/01, 59.0000, 61.1563, 56.3438, 58.2969, 1527700 09/04/01, 58.3438, 59.7344, 57.2500, 57.5938, 301700 09/05/01, 57.7031, 58.9219, 56.7500, 57.6719, 186100 09/06/01, 57.2969, 58.8125, 56.2969, 57.6250, 530300 09/07/01, 57.5000, 58.5000, 56.6250, 57.1719, 505000 09/10/01, 56.5625, 58.2344, 56.5625, 57.7031, 301000 09/17/01, 54.2500, 55.7969, 52.4531, 52.9375, 768300 09/18/01, 52.8906, 53.5469, 48.4844, 49.6875, 1329100 09/19/01, 50.4531, 50.4531, 43.5938, 46.5938, 1159900 09/20/01, 45.1094, 47.5000, 45.1094, 46.2656, 924600 09/21/01, 43.4375, 44.5156, 42.4063, 43.2031, 1180700 09/24/01, 44.0938, 46.1563, 43.5156, 43.7188, 866300 09/25/01, 44.0000, 45.3438, 43.3750, 44.5469, 598500 09/26/01, 45.5000, 46.1563, 44.3594, 44.4844, 605800 09/27/01, 44.4063, 45.8125, 43.7031, 45.7969, 775100 09/28/01, 46.9688, 50.4063, 46.9531, 49.2031, 1796800 10/01/01, 50.4063, 50.8438, 48.5313, 50.2031, 759000 10/02/01, 50.7344, 52.6719, 50.2656, 52.3281, 508100 10/03/01, 52.5938, 56.2031, 51.5625, 54.5313, 1163700 10/04/01, 54.7031, 54.9375, 51.5156, 51.7031, 385600 10/05/01, 51.5156, 53.3281, 50.7500, 53.0000, 408600 10/08/01, 52.6094, 53.0938, 51.1563, 51.9063, 216900 10/09/01, 51.7500, 53.2813, 51.7500, 52.5938, 293800 10/10/01, 52.5469, 54.7344, 52.4531, 54.7344, 328400 10/11/01, 54.7031, 57.1875, 54.7031, 56.1406, 496800 10/12/01, 55.7656, 55.9531, 53.6563, 55.0000, 319800 10/15/01, 54.6875, 57.5938, 54.5000, 57.2500, 445100 10/16/01, 57.5000, 59.2500, 57.3750, 58.0781, 382900 10/17/01, 58.2500, 58.7500, 52.7500, 54.2813, 1318400 10/18/01, 54.1563, 54.9531, 53.2031, 54.2031, 580700 10/19/01, 54.2500, 54.7500, 53.5000, 54.2656, 614500 10/22/01, 54.2031, 56.2344, 54.0469, 55.5469, 384800 10/23/01, 55.4063, 56.9531, 55.0625, 55.1250, 453800 10/24/01, 55.1563, 55.9375, 54.5938, 55.0000, 236800 10/25/01, 54.7031, 57.0469, 54.0781, 57.0156, 816000 10/26/01, 56.4531, 60.2813, 56.2031, 59.6250, 1832200 10/29/01, 59.6094, 59.6406, 57.6875, 58.1875, 560200 10/30/01, 57.6719, 57.8750, 56.3438, 57.2500, 571800 10/31/01, 57.7500, 58.5000, 56.7031, 57.7500, 763300 11/01/01, 57.5000, 57.6563, 54.6250, 54.9531, 994000 11/02/01, 53.7969, 56.1563, 53.7500, 55.8125, 1016600 11/05/01, 56.0625, 58.3125, 55.8438, 57.9375, 684700 11/06/01, 57.9063, 58.2813, 56.6563, 57.5781, 710100 11/07/01, 57.9531, 59.0156, 57.4844, 58.2031, 592700 11/08/01, 57.6563, 58.3438, 55.4063, 55.5156, 5727000 11/09/01, 55.6719, 55.6875, 53.0000, 53.8906, 1688800 11/12/01, 53.9219, 54.5469, 52.2344, 54.2656, 855600 11/13/01, 55.2500, 57.0469, 54.8750, 56.7344, 1045700 11/14/01, 57.0469, 57.7031, 55.9063, 56.7031, 585200 11/15/01, 56.6875, 56.7188, 55.5469, 56.0156, 710800 11/16/01, 56.1250, 56.9531, 55.7500, 56.2656, 492600 11/19/01, 56.3125, 59.1875, 56.2656, 59.1719, 1197500 11/20/01, 58.8438, 58.8438, 57.2500, 57.6875, 459400 11/21/01, 57.7969, 57.9375, 56.6563, 57.6563, 391700 11/23/01, 57.6250, 58.7500, 57.6094, 58.7188, 97600 11/26/01, 58.8906, 59.7344, 58.4063, 59.5625, 1337200 11/27/01, 59.5625, 61.0938, 59.0625, 59.7031, 889600 11/28/01, 59.5156, 60.5000, 58.3125, 58.3125, 635000 11/29/01, 58.5938, 59.3438, 57.6094, 59.2656, 395700 11/30/01, 59.3594, 60.5469, 59.2656, 60.5000, 599400 12/03/01, 60.3438, 60.5156, 59.4531, 60.1875, 661500 12/04/01, 60.4063, 61.0000, 59.6875, 60.2969, 904900 12/05/01, 60.3438, 61.0000, 58.9531, 60.5156, 1512400 12/06/01, 59.7031, 60.0938, 57.8750, 58.0000, 1658600 12/07/01, 57.7344, 58.2188, 57.1250, 57.9844, 998500 12/10/01, 57.4531, 57.6563, 56.4063, 56.8438, 932300 12/11/01, 57.2656, 58.9531, 55.7031, 58.0469, 840400 12/12/01, 58.1875, 58.2188, 56.3438, 56.7031, 1157100 12/13/01, 56.0000, 59.4531, 55.9063, 59.4375, 1413400 12/14/01, 59.4219, 61.9844, 59.3438, 61.6563, 1391400 12/17/01, 62.1094, 63.0469, 61.4063, 62.4219, 835300 12/18/01, 63.7969, 64.2656, 62.6563, 63.9063, 883100 12/19/01, 63.3906, 64.0938, 61.5156, 61.9844, 1527100 12/20/01, 61.7500, 61.8125, 59.4063, 59.9375, 1961700 12/21/01, 60.2500, 60.9844, 59.0000, 59.8125, 5622800 12/24/01, 59.5938, 61.2969, 59.5156, 60.7031, 651500 12/26/01, 60.6563, 61.2500, 60.0000, 60.5469, 1016100 12/27/01, 60.2031, 60.9375, 58.5938, 59.5000, 592300 12/28/01, 59.2656, 61.3438, 59.2344, 59.9688, 442700 12/31/01, 59.8438, 60.4063, 57.4219, 57.4375, 1357500 01/02/02, 57.5156, 57.6563, 54.9219, 56.4531, 1289600 01/03/02, 56.7031, 57.4844, 55.5625, 55.8281, 1600600 01/04/02, 56.7344, 57.0469, 53.5781, 56.5156, 1443600 01/07/02, 57.1563, 57.2188, 54.7656, 54.9531, 1029000 01/08/02, 54.2031, 54.7656, 52.9063, 53.4688, 1700500 01/09/02, 54.2813, 55.0625, 52.7656, 52.7656, 1180400 01/10/02, 52.7813, 54.1406, 52.0469, 54.0469, 1507300 01/11/02, 54.0625, 54.2969, 52.6406, 53.4375, 1140000 01/14/02, 53.4219, 53.6563, 50.8906, 51.5156, 984700 01/15/02, 51.5625, 52.2031, 50.3125, 51.8281, 1857500 01/16/02, 51.9063, 52.8750, 50.9531, 51.0469, 962900 01/17/02, 51.2969, 51.3438, 46.5313, 47.7656, 3783400 01/18/02, 46.9063, 48.5781, 46.0469, 46.8125, 2126400 01/22/02, 46.5625, 48.8906, 46.2031, 47.3906, 1192000 01/23/02, 48.5938, 49.4063, 46.5625, 48.2344, 1383800 01/24/02, 48.7188, 48.7188, 46.5781, 47.0313, 1380800 01/25/02, 47.2969, 47.4063, 46.2813, 46.9531, 1188400 01/28/02, 47.4844, 47.5000, 45.0781, 45.3438, 1730200 01/29/02, 45.7969, 46.1406, 44.1250, 44.5469, 1212000 01/30/02, 42.4063, 43.0938, 40.2344, 42.2031, 5396300 01/31/02, 42.4531, 44.0000, 42.4531, 42.7969, 1345900 02/01/02, 43.0156, 44.1406, 42.9688, 43.7969, 985100 02/04/02, 43.5156, 43.5938, 42.5156, 42.6875, 1628600 02/05/02, 42.6563, 46.7344, 42.4531, 44.8750, 1905500 02/06/02, 45.2500, 45.4844, 44.0469, 44.2969, 1483000 02/07/02, 44.4375, 44.6875, 42.2344, 42.3125, 1219600 02/08/02, 42.5000, 44.0469, 42.4844, 44.0156, 1094800 02/11/02, 44.1250, 44.7969, 43.6094, 44.5000, 1023900 02/12/02, 44.3594, 48.6094, 43.7031, 46.7188, 2106700 02/13/02, 47.0000, 48.2031, 46.5000, 47.7344, 1273700 02/14/02, 47.6094, 47.8281, 45.5156, 45.5156, 1023100 02/15/02, 45.5313, 46.0469, 44.0156, 44.7031, 843800 02/19/02, 44.4063, 44.7969, 42.5156, 43.0625, 651900 02/20/02, 43.7969, 44.9844, 43.3438, 44.7813, 1480400 02/21/02, 44.7813, 45.6563, 43.0000, 43.4375, 826400 02/22/02, 43.2500, 44.6563, 42.7969, 44.5938, 733200 02/25/02, 44.9219, 44.9375, 40.9844, 43.0938, 1711700 02/26/02, 42.8125, 43.9844, 41.8750, 43.5781, 949800 02/27/02, 44.2031, 45.9531, 43.5156, 44.3438, 1222500 02/28/02, 44.3438, 44.9375, 42.8125, 42.9063, 765400 03/01/02, 42.9063, 44.6719, 41.3906, 44.5000, 1252500 03/04/02, 45.0156, 46.5469, 44.7188, 45.9688, 1056300 03/05/02, 45.7969, 46.6250, 45.3281, 45.7031, 1059900 03/06/02, 45.6563, 48.8438, 45.4531, 48.5469, 922800 03/07/02, 48.5625, 49.2031, 47.7344, 48.5156, 1234000 03/08/02, 48.7500, 49.7969, 47.2969, 48.2969, 970900 03/11/02, 47.9531, 49.9531, 47.9063, 49.2969, 884500 03/12/02, 49.3125, 49.3281, 48.0469, 48.6250, 480300 03/13/02, 48.4531, 49.0000, 47.7188, 48.6563, 575400 03/14/02, 48.8750, 49.4844, 48.1250, 48.2344, 482400 03/15/02, 48.4063, 50.0000, 48.2031, 49.7500, 831100 03/18/02, 50.0469, 51.8125, 50.0000, 51.5781, 1454500 03/19/02, 51.9063, 52.2344, 50.6094, 51.1875, 773900 03/20/02, 50.9844, 51.0469, 49.7656, 50.2344, 503500 03/21/02, 50.1875, 51.6406, 49.7656, 51.4531, 560100 03/22/02, 51.2344, 51.5938, 50.9063, 51.1250, 651700 03/25/02, 50.9531, 50.9531, 47.8906, 48.1875, 1195400 03/26/02, 48.0000, 48.9375, 45.7031, 46.0469, 1504800 03/27/02, 45.7500, 47.0000, 44.6250, 45.8750, 1066700 03/28/02, 45.8438, 47.3438, 45.5469, 45.9844, 1194100 04/01/02, 45.3906, 46.7969, 44.4063, 46.7344, 765200 04/02/02, 46.5781, 47.7188, 45.2969, 45.5781, 1037700 04/03/02, 45.7344, 45.9844, 43.6563, 44.7031, 1033100 04/04/02, 44.5469, 44.9219, 43.0938, 43.5156, 1018700 04/05/02, 43.6563, 44.0000, 41.3594, 41.4063, 1456100 04/08/02, 41.0000, 42.4219, 38.6094, 41.2344, 2272200 04/09/02, 41.3438, 42.1406, 39.2969, 39.3594, 1793600 04/10/02, 40.1094, 40.2344, 38.8750, 40.2031, 2131900 04/11/02, 40.2500, 42.9219, 40.2344, 40.5000, 2523700 04/12/02, 41.5156, 43.1875, 40.5469, 41.0156, 1577400 04/15/02, 42.0000, 43.2031, 39.1250, 42.3750, 1926900 04/16/02, 43.1563, 43.8438, 41.8438, 42.1563, 1493000 04/17/02, 42.7500, 43.1875, 41.5000, 41.6406, 957200 04/18/02, 41.7031, 43.3438, 41.2656, 42.7969, 1050800 04/19/02, 43.1875, 44.5938, 42.0938, 44.0781, 1721900 04/22/02, 44.6250, 45.4844, 41.6563, 43.1250, 2405200 04/23/02, 43.2500, 43.8750, 42.2656, 42.7031, 1232100 04/24/02, 42.7969, 43.3594, 41.2031, 41.5000, 1307500 04/25/02, 41.5938, 41.9531, 37.1406, 39.3125, 2387700 04/26/02, 39.7656, 40.5000, 37.1563, 39.2969, 2370800 04/29/02, 39.1719, 39.7969, 38.4219, 39.0000, 1460700 04/30/02, 26.3594, 27.6406, 24.4219, 25.7656, 17199400 05/01/02, 26.0938, 26.2188, 24.7969, 25.6719, 2978200 05/02/02, 25.4375, 25.4844, 22.3906, 22.9531, 2692200 05/03/02, 22.5000, 25.8906, 21.2500, 25.0781, 3997500 05/06/02, 25.1094, 26.2344, 22.4375, 23.2656, 2263100 05/07/02, 23.0000, 24.1094, 22.8125, 23.7031, 2521700 05/08/02, 23.6563, 25.5000, 23.5000, 25.0938, 1756000 05/09/02, 25.0938, 25.2969, 23.8594, 24.1875, 949900 05/10/02, 24.4531, 24.7031, 23.1563, 23.5781, 1088600 05/13/02, 23.5938, 24.1563, 23.0313, 23.7500, 1143900 05/14/02, 24.5469, 25.1094, 24.0156, 24.9844, 1102800 05/15/02, 24.8438, 25.4531, 24.1406, 24.4219, 1179300 05/16/02, 24.2969, 24.4219, 23.0156, 23.4375, 1070200 05/17/02, 23.7344, 24.8906, 23.7031, 24.5313, 681700 05/20/02, 24.8125, 24.8906, 23.6406, 23.7500, 576100 05/21/02, 24.0000, 24.4844, 22.7969, 22.9531, 546500 05/22/02, 22.4844, 23.5000, 22.1563, 22.4375, 846400 05/23/02, 22.9219, 24.9844, 21.9063, 24.8125, 1660000 05/24/02, 24.1563, 24.5938, 22.7344, 23.2344, 958700 05/28/02, 25.0000, 25.1875, 23.3750, 24.1563, 2986500 05/29/02, 24.5938, 24.7031, 23.5156, 23.6250, 820800 05/30/02, 23.0938, 23.4063, 22.3906, 22.7656, 1222900 05/31/02, 22.9375, 23.7344, 22.4063, 22.5156, 950900 06/03/02, 22.4063, 22.8438, 21.0000, 21.2031, 998900 06/04/02, 20.9375, 21.5938, 19.8594, 20.7031, 1487900 06/05/02, 20.7500, 21.2500, 20.0469, 20.9531, 1144800 06/06/02, 20.7031, 20.8438, 19.0469, 19.1719, 1016300 06/07/02, 18.0938, 19.7969, 17.7969, 19.5938, 1418900 06/10/02, 19.7031, 20.1719, 19.1563, 19.4844, 742800 06/11/02, 19.6563, 19.9531, 18.0938, 18.3438, 1180400 06/12/02, 18.1094, 18.8125, 17.0469, 17.7031, 1808200 06/13/02, 17.5625, 18.3750, 17.4531, 18.0938, 946300 06/14/02, 17.8594, 18.9531, 17.3438, 18.7344, 912200 06/17/02, 19.5000, 20.7344, 19.3438, 20.1563, 1243900 06/18/02, 20.9531, 21.1250, 19.9219, 20.0781, 963100 06/19/02, 19.7656, 20.4688, 19.3125, 19.3750, 943000 06/20/02, 19.4063, 19.7500, 18.2813, 18.2813, 950300 06/21/02, 18.5469, 18.9688, 17.5781, 17.9688, 884200 06/24/02, 17.9063, 18.7188, 16.9063, 17.8750, 1694200 06/25/02, 18.0000, 18.4063, 17.0000, 17.3438, 1025000 06/26/02, 16.5469, 17.5625, 16.4531, 17.2969, 1084800 06/27/02, 17.5625, 17.7969, 16.5000, 16.5625, 1298200 06/28/02, 16.5000, 19.0313, 16.4063, 16.9531, 3527200 07/01/02, 17.0156, 17.0469, 15.0000, 15.3125, 2303600 07/02/02, 14.8750, 15.9063, 14.5469, 14.8750, 1522400 07/03/02, 14.7656, 16.3438, 14.0469, 15.7344, 1981600 07/05/02, 16.0156, 16.9531, 16.0000, 16.6563, 461400 07/08/02, 16.7500, 17.2031, 15.8281, 16.1250, 980700 07/09/02, 16.3281, 17.0469, 15.7188, 16.0781, 964100 07/10/02, 16.1875, 16.3438, 13.7500, 13.8438, 1794000 07/11/02, 13.4063, 15.2188, 13.3438, 14.8125, 1808500 07/12/02, 15.4063, 15.6250, 14.1719, 15.1250, 839500 07/15/02, 14.8438, 16.5000, 14.2500, 16.0625, 1726500 07/16/02, 15.7344, 17.8438, 15.7031, 16.1250, 1317800 07/17/02, 16.8906, 18.0938, 16.1250, 16.8125, 1391400 07/18/02, 14.3438, 16.2031, 14.0469, 16.1406, 2916400 07/19/02, 15.8750, 16.2969, 15.1875, 16.0156, 1036400 07/22/02, 15.3594, 16.7500, 15.2031, 15.5000, 1349000 07/23/02, 15.4375, 15.9688, 14.6563, 15.0156, 1567600 07/24/02, 15.2500, 16.9688, 15.2344, 16.4375, 3058400 07/25/02, 16.6875, 19.5000, 16.4531, 18.0938, 3395400 07/26/02, 18.4063, 19.0938, 17.6094, 19.0156, 2579700 07/29/02, 19.7031, 22.6719, 19.2188, 22.0469, 2428000 07/30/02, 22.5625, 25.0000, 21.5625, 24.8750, 3173400 07/31/02, 24.7969, 25.4844, 22.8438, 24.4531, 2275300 08/01/02, 24.4531, 24.4531, 22.6250, 23.1250, 1742700 08/02/02, 23.2031, 23.9531, 22.5000, 23.7344, 1429200 08/05/02, 23.7344, 24.2500, 21.6875, 21.9063, 1933800 08/06/02, 22.2031, 23.9688, 22.0313, 23.8750, 1427600 08/07/02, 24.3438, 25.0156, 22.6875, 22.9375, 1912500 08/08/02, 23.1719, 27.0000, 23.0938, 26.9375, 2789600 08/09/02, 26.7031, 28.0000, 25.9688, 27.4844, 2612700 08/12/02, 27.0469, 28.1094, 26.2656, 27.8125, 1308300 08/13/02, 27.9063, 28.0000, 25.4063, 25.8125, 1788800 08/14/02, 25.5156, 27.5000, 24.0625, 27.5000, 2456600 08/15/02, 27.5156, 27.9063, 26.2969, 27.3906, 2136700 08/16/02, 27.2969, 27.8750, 26.7188, 27.5000, 1090700 08/19/02, 27.6094, 27.6094, 26.2969, 26.4531, 1116300 08/20/02, 26.3281, 27.3125, 26.0000, 26.8438, 1007900 08/21/02, 27.1406, 27.9063, 26.5938, 27.4844, 1501200 08/22/02, 27.6406, 29.4688, 26.8906, 28.9531, 1740400 08/23/02, 28.7188, 29.0156, 27.1719, 27.3750, 987600 08/26/02, 27.4063, 27.7031, 25.4531, 26.7031, 1588900 08/27/02, 26.8125, 27.2031, 25.7500, 25.7969, 1129400 08/28/02, 25.1094, 25.6406, 24.5000, 24.7656, 1154300 08/29/02, 24.1094, 26.0469, 23.9844, 25.6250, 1440400 08/30/02, 25.5938, 25.7344, 24.2656, 24.2813, 1009100 09/03/02, 24.0156, 24.1563, 22.2969, 22.5469, 1543800 09/04/02, 22.4063, 24.5625, 21.8125, 24.0313, 1626700 09/05/02, 23.4844, 23.7969, 22.4063, 22.6406, 1323800 09/06/02, 23.1563, 23.5781, 22.7500, 22.7656, 1021000 09/09/02, 22.6563, 24.1875, 22.0000, 23.7031, 994800 09/10/02, 23.7500, 24.0156, 23.0938, 23.7188, 792200 09/11/02, 23.6875, 24.9531, 23.4688, 23.6250, 730200 09/12/02, 23.0938, 23.6563, 22.4375, 22.7969, 825000 09/13/02, 22.4063, 23.7188, 22.1563, 23.7188, 835400 09/16/02, 23.5938, 23.7969, 22.5000, 23.1250, 714600 09/17/02, 23.5313, 23.9063, 22.7656, 23.0469, 691300 09/18/02, 22.8438, 24.1406, 22.5469, 23.5469, 855600 09/19/02, 23.1563, 23.5000, 22.3438, 22.5469, 1097700 09/20/02, 22.7031, 22.7031, 20.8125, 21.9844, 1682800 09/23/02, 21.5469, 21.8750, 20.0469, 20.6875, 1088100 09/24/02, 20.0156, 22.1563, 20.0000, 21.1875, 1687800 09/25/02, 21.9531, 22.6875, 21.4063, 22.4531, 1228800 09/26/02, 22.5000, 22.9531, 21.0469, 21.7656, 1285400 09/27/02, 21.5625, 22.4375, 20.8906, 21.0156, 812300 09/30/02, 20.8750, 21.8906, 20.0625, 20.9688, 1135200 10/01/02, 21.3125, 22.2656, 20.6250, 22.1563, 976900