"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 57.6875, 57.6875, 53.5625, 54.3125, 948700 01/04/00, 54.0000, 54.0000, 49.7500, 50.0000, 1250200 01/05/00, 49.9375, 49.9375, 48.1250, 48.8750, 1351700 01/06/00, 49.0000, 50.0625, 47.8750, 49.0000, 984800 01/07/00, 49.5000, 50.8750, 48.8750, 50.7500, 1341700 01/10/00, 49.7500, 52.5000, 49.6875, 52.3125, 1541100 01/11/00, 52.1250, 52.4375, 51.3750, 52.0625, 1126900 01/12/00, 52.0000, 52.3750, 51.6250, 51.8750, 1129800 01/13/00, 51.8750, 53.0000, 51.7500, 52.2500, 992700 01/14/00, 52.4375, 53.6250, 52.1250, 53.2500, 1451400 01/18/00, 52.6250, 54.4375, 52.3750, 54.0000, 805500 01/19/00, 54.0000, 55.9375, 53.5000, 55.5625, 1375700 01/20/00, 55.5625, 55.5625, 53.1875, 53.3125, 645500 01/21/00, 52.3125, 53.1250, 51.5625, 52.7500, 1050900 01/24/00, 52.7500, 52.7500, 50.5625, 50.8750, 465700 01/25/00, 50.6875, 51.5000, 50.4375, 50.9375, 916900 01/26/00, 50.9375, 51.5625, 49.7500, 50.6875, 609400 01/27/00, 50.9375, 51.1875, 47.5000, 48.3750, 1005500 01/28/00, 48.7500, 48.7500, 46.3125, 47.0000, 753300 01/31/00, 47.0000, 47.0000, 45.2500, 46.0000, 844400 02/01/00, 46.1250, 48.3750, 45.7500, 48.1875, 941500 02/02/00, 48.0000, 49.3125, 47.8750, 48.3125, 682400 02/03/00, 48.2500, 49.8750, 48.2500, 49.0000, 772000 02/04/00, 49.3125, 50.3125, 49.1875, 50.0625, 661900 02/07/00, 49.8750, 50.0000, 49.2500, 49.5000, 750400 02/08/00, 49.9375, 50.7500, 49.9375, 50.3750, 734200 02/09/00, 49.7500, 49.8125, 47.3750, 47.7500, 1043400 02/10/00, 48.0000, 48.2500, 46.6875, 46.9375, 923900 02/11/00, 46.2500, 46.7500, 45.8125, 46.0625, 1173400 02/14/00, 46.0000, 46.1250, 45.7500, 45.8750, 545900 02/15/00, 45.9375, 46.1250, 45.4375, 45.9375, 735400 02/16/00, 46.0000, 46.0000, 45.5000, 45.6875, 846100 02/17/00, 45.9375, 46.0000, 44.5000, 44.5625, 803000 02/18/00, 44.6875, 45.7500, 44.5000, 44.8750, 1429900 02/22/00, 45.5000, 45.8750, 44.6250, 45.0000, 1046100 02/23/00, 44.7500, 45.3750, 42.8125, 43.0000, 1360700 02/24/00, 42.0000, 42.6250, 39.9375, 42.1250, 2390700 02/25/00, 41.8750, 41.9375, 36.0000, 38.3125, 5272800 02/28/00, 38.0000, 39.3125, 37.0000, 39.1875, 1546800 02/29/00, 39.7500, 41.0000, 39.5000, 40.1875, 1960300 03/01/00, 40.1875, 41.5000, 39.6875, 41.5000, 1644400 03/02/00, 41.0000, 41.3750, 40.5000, 41.3750, 1151700 03/03/00, 40.8750, 42.4375, 40.7500, 42.1875, 838200 03/06/00, 42.1875, 42.1875, 40.8750, 41.3125, 893200 03/07/00, 41.0625, 41.1250, 40.0625, 40.1250, 1555500 03/08/00, 40.0625, 40.1875, 38.6875, 39.5000, 938300 03/09/00, 39.2500, 39.2500, 36.6250, 37.6250, 1907600 03/10/00, 37.4375, 37.9375, 36.5000, 37.0000, 1581100 03/13/00, 37.0000, 37.4375, 36.3750, 37.0625, 1133700 03/14/00, 37.5000, 38.5000, 37.1250, 38.0000, 1351300 03/15/00, 38.1250, 38.7500, 37.8750, 38.0000, 1539800 03/16/00, 38.6250, 40.8125, 38.3125, 40.8125, 1311800 03/17/00, 40.8125, 42.4375, 40.8125, 42.1250, 1454200 03/20/00, 42.3750, 43.5000, 41.0000, 41.5625, 685900 03/21/00, 41.5625, 41.7500, 40.7500, 41.3125, 977500 03/22/00, 40.9375, 42.6250, 40.8750, 42.4375, 685900 03/23/00, 42.5000, 43.7500, 42.1875, 43.3750, 1278300 03/24/00, 43.5000, 44.0000, 43.3750, 43.7500, 1121800 03/27/00, 44.1250, 47.5000, 44.0000, 45.6875, 1602600 03/28/00, 45.8750, 46.5625, 45.6875, 46.0625, 925800 03/29/00, 46.1250, 48.5625, 45.9375, 48.2500, 1990900 03/30/00, 48.0625, 48.9375, 47.5000, 48.0625, 1088600 03/31/00, 47.8125, 48.3125, 47.1875, 47.2500, 932000 04/03/00, 47.2500, 47.5000, 46.7500, 47.3750, 637100 04/04/00, 48.2500, 49.1875, 46.4375, 47.2500, 1979500 04/05/00, 47.2500, 47.3750, 45.8750, 47.0625, 857100 04/06/00, 47.0000, 48.7500, 46.9375, 48.2500, 869900 04/07/00, 48.1250, 48.2500, 46.5000, 47.4375, 788400 04/10/00, 47.3750, 47.3750, 46.3125, 46.6250, 1425800 04/11/00, 46.6250, 46.7500, 45.6250, 45.8750, 926500 04/12/00, 46.0000, 46.0625, 44.0000, 44.8750, 1037800 04/13/00, 44.3750, 44.3750, 42.6875, 43.5625, 1147100 04/14/00, 43.0000, 43.0000, 39.1250, 40.9375, 1364600 04/17/00, 39.1250, 39.3750, 37.1875, 38.0000, 2191600 04/18/00, 38.6250, 39.2500, 38.0000, 38.4375, 2573000 04/19/00, 38.6875, 39.1875, 38.0625, 38.5000, 1287200 04/20/00, 38.6875, 39.1875, 38.5625, 39.1250, 961500 04/24/00, 39.1250, 39.6250, 38.2500, 38.8125, 857900 04/25/00, 39.0000, 40.0625, 39.0000, 39.6875, 1620000 04/26/00, 42.2500, 43.5000, 41.2500, 41.2500, 2866600 04/27/00, 39.7500, 41.1250, 39.7500, 40.7500, 1924600 04/28/00, 40.7500, 41.6250, 40.7500, 41.0000, 808600 05/01/00, 41.1250, 41.8125, 40.1250, 41.0000, 562500 05/02/00, 41.2500, 41.5000, 40.2500, 40.2500, 449500 05/03/00, 39.5000, 40.3125, 39.1875, 39.8125, 813400 05/04/00, 40.2500, 41.8750, 39.9375, 41.5625, 905900 05/05/00, 41.1250, 42.7500, 40.7500, 42.1875, 653800 05/08/00, 42.0000, 42.1250, 40.6875, 41.7500, 470200 05/09/00, 41.6250, 42.8125, 41.0000, 42.5000, 968100 05/10/00, 42.6250, 42.8750, 42.1875, 42.4375, 729000 05/11/00, 42.3125, 43.2500, 41.6250, 41.7500, 521400 05/12/00, 42.0000, 43.8125, 42.0000, 43.3750, 861900 05/15/00, 43.0000, 43.2500, 42.1875, 42.7500, 407600 05/16/00, 44.0000, 44.5000, 43.2500, 43.9375, 653900 05/17/00, 43.3750, 43.8750, 43.0000, 43.5000, 513700 05/18/00, 43.6250, 43.7500, 42.1875, 42.7500, 465700 05/19/00, 42.6250, 42.7500, 41.0625, 41.7500, 827500 05/22/00, 42.0000, 42.1250, 40.8125, 41.0625, 421400 05/23/00, 41.2500, 41.7500, 40.5625, 41.4375, 519600 05/24/00, 40.7500, 41.4375, 40.3750, 41.1875, 710200 05/25/00, 41.0625, 42.0625, 40.5625, 41.6875, 795500 05/26/00, 42.0000, 42.1250, 41.3750, 41.7500, 670200 05/30/00, 41.8125, 43.1875, 41.7500, 43.1875, 679100 05/31/00, 43.1875, 43.6875, 42.5000, 42.9375, 609700 06/01/00, 42.6875, 43.5000, 42.1250, 43.0625, 748800 06/02/00, 43.8750, 45.1875, 43.7500, 44.8750, 855300 06/05/00, 44.6250, 46.3125, 44.6250, 45.6250, 626100 06/06/00, 45.0000, 45.3750, 44.0000, 44.7500, 639800 06/07/00, 44.1875, 44.6250, 43.7500, 44.3750, 306600 06/08/00, 44.2500, 44.3750, 43.3750, 44.0000, 474200 06/09/00, 44.0000, 44.5000, 43.7500, 44.1875, 249400 06/12/00, 44.5625, 44.8750, 43.1875, 43.3750, 499400 06/13/00, 43.2500, 44.4375, 43.1875, 44.0625, 430800 06/14/00, 44.3125, 45.3125, 44.1875, 44.6250, 1135000 06/15/00, 44.8750, 45.8750, 44.6250, 45.2500, 1118700 06/16/00, 45.1875, 47.0000, 45.1875, 46.8125, 1869200 06/19/00, 46.5625, 47.5000, 45.3125, 47.4375, 988300 06/20/00, 47.2500, 47.5000, 46.2500, 47.5000, 904200 06/21/00, 47.5000, 47.5000, 46.8125, 47.1875, 461500 06/22/00, 47.0625, 47.4375, 46.1250, 46.3125, 1050700 06/23/00, 46.3125, 46.3125, 46.0000, 46.3125, 759200 06/26/00, 46.3750, 46.3750, 44.4375, 44.7500, 551800 06/27/00, 44.8750, 44.8750, 43.7500, 43.8750, 601300 06/28/00, 43.9375, 43.9375, 42.6250, 42.8125, 1263000 06/29/00, 42.9375, 43.2500, 42.3750, 42.7500, 1059900 06/30/00, 42.5000, 43.0625, 42.4375, 43.0000, 1338600 07/03/00, 42.8750, 43.1250, 42.5000, 43.0625, 264100 07/05/00, 43.0625, 44.0000, 42.6250, 43.6250, 614700 07/06/00, 43.6250, 43.8750, 42.1250, 42.3750, 793600 07/07/00, 42.5000, 43.0000, 40.5625, 41.3125, 1005700 07/10/00, 41.3125, 41.7500, 39.7500, 40.0000, 914700 07/11/00, 39.8750, 41.3750, 39.4375, 41.2500, 1584400 07/12/00, 41.0000, 42.6875, 40.8750, 41.6250, 561800 07/13/00, 41.6250, 42.5625, 41.6250, 42.2500, 765000 07/14/00, 42.1250, 44.0000, 42.1250, 44.0000, 785000 07/17/00, 43.9375, 44.5000, 43.0000, 43.6875, 767300 07/18/00, 43.4375, 44.2500, 43.1250, 43.8750, 520300 07/19/00, 44.1250, 44.7500, 43.5000, 44.1875, 914000 07/20/00, 44.2500, 44.2500, 43.6250, 43.9375, 550100 07/21/00, 44.0000, 44.0000, 42.5625, 43.4375, 693600 07/24/00, 43.4375, 44.0000, 43.0000, 43.8750, 729600 07/25/00, 44.2500, 44.9375, 43.2500, 44.6250, 1734400 07/26/00, 44.6875, 44.6875, 40.7500, 41.1250, 1700200 07/27/00, 41.3750, 41.6250, 40.9375, 41.0000, 1508300 07/28/00, 41.0000, 41.0000, 39.8750, 40.2500, 2059900 07/31/00, 40.3750, 40.9375, 40.0000, 40.0625, 780600 08/01/00, 40.3125, 41.0625, 40.1250, 40.5000, 690800 08/02/00, 40.3750, 40.6250, 38.6250, 40.0000, 1269200 08/03/00, 39.5000, 40.6250, 39.5000, 39.8750, 1190300 08/04/00, 40.0000, 40.7500, 40.0000, 40.3750, 740400 08/07/00, 40.3125, 40.8125, 39.5625, 40.3750, 1050900 08/08/00, 40.3750, 40.7500, 39.3750, 40.4375, 1612800 08/09/00, 40.6875, 41.2500, 39.6875, 41.2500, 1786300 08/10/00, 40.5000, 40.8750, 39.6250, 40.6250, 2880200 08/11/00, 40.7500, 41.1875, 40.0000, 40.3750, 680200 08/14/00, 40.1250, 40.3125, 39.5000, 40.0625, 953600 08/15/00, 40.0625, 40.1875, 39.5625, 39.8750, 1595000 08/16/00, 39.5625, 40.1250, 39.0625, 39.5625, 417600 08/17/00, 39.3125, 39.9375, 39.0625, 39.1250, 1188700 08/18/00, 38.8750, 39.5000, 38.7500, 39.1875, 449400 08/21/00, 39.6250, 39.9375, 38.4375, 38.5625, 406100 08/22/00, 38.7500, 39.4375, 38.3125, 39.1250, 958100 08/23/00, 39.3750, 40.1875, 39.3750, 39.8750, 1287800 08/24/00, 39.6250, 39.8750, 38.0625, 38.3125, 659600 08/25/00, 38.0625, 38.6875, 38.0000, 38.0000, 440200 08/28/00, 37.5000, 38.6250, 37.5000, 38.3750, 1095100 08/29/00, 38.6250, 39.0625, 38.0000, 38.5000, 889700 08/30/00, 38.1250, 38.6250, 37.7500, 38.1250, 814200 08/31/00, 37.8750, 39.1875, 37.8125, 38.2500, 634100 09/01/00, 38.6250, 39.3750, 38.4375, 38.8750, 666200 09/05/00, 38.6250, 38.6875, 35.6250, 36.1250, 1644800 09/06/00, 36.3750, 37.8125, 36.3750, 37.5625, 1165100 09/07/00, 37.3125, 37.6250, 36.6250, 36.8125, 1024200 09/08/00, 36.9375, 38.3750, 36.8125, 38.0000, 927700 09/11/00, 38.2500, 38.6875, 37.8125, 38.0000, 899300 09/12/00, 38.0000, 38.0000, 36.9375, 37.6875, 1431700 09/13/00, 37.6250, 37.6875, 36.7500, 36.8750, 2102000 09/14/00, 37.0000, 37.0625, 36.2500, 36.3125, 1924300 09/15/00, 36.0000, 36.1250, 34.1875, 35.5625, 3826100 09/18/00, 35.1250, 35.8750, 34.2500, 34.5625, 1980600 09/19/00, 34.9375, 35.2500, 34.6875, 35.0625, 1296300 09/20/00, 34.8125, 35.1875, 33.4375, 33.5000, 1345400 09/21/00, 33.6250, 35.2500, 33.1250, 35.0625, 1623900 09/22/00, 34.6250, 35.4375, 34.1250, 34.6250, 1203100 09/25/00, 35.0000, 35.0625, 34.3750, 34.5000, 1091000 09/26/00, 34.2500, 34.6250, 33.3125, 33.6250, 1277400 09/27/00, 33.5000, 34.8125, 33.5000, 33.7500, 1345600 09/28/00, 33.7500, 34.4375, 33.4375, 34.1250, 936000 09/29/00, 34.0000, 34.5000, 33.5000, 34.0625, 1289000 10/02/00, 33.7500, 34.1875, 33.1250, 33.5625, 883100 10/03/00, 33.3125, 34.3750, 33.3125, 33.7500, 1088900 10/04/00, 33.5625, 34.3125, 33.5000, 33.7500, 989600 10/05/00, 33.7500, 34.5000, 33.3125, 34.0625, 1858100 10/06/00, 34.3125, 34.5000, 32.6875, 33.0625, 1013800 10/09/00, 33.0000, 33.8750, 32.6875, 33.5625, 695900 10/10/00, 33.7500, 35.8125, 33.6250, 35.0625, 1347000 10/11/00, 35.0000, 35.1875, 34.5625, 35.0625, 1422900 10/12/00, 35.1875, 36.4375, 34.9375, 35.9375, 1756100 10/13/00, 35.0000, 36.0000, 34.3125, 35.4375, 915000 10/16/00, 35.4375, 36.4375, 34.8750, 35.7500, 691000 10/17/00, 36.1250, 36.3750, 34.1875, 34.6875, 698700 10/18/00, 34.7500, 34.7500, 32.8750, 34.1250, 679100 10/19/00, 33.9375, 36.8750, 33.6250, 36.7500, 1184900 10/20/00, 36.7500, 39.0000, 36.5625, 38.5000, 1532000 10/23/00, 37.7500, 37.8125, 36.5000, 37.0000, 792500 10/24/00, 37.0000, 38.8125, 36.8750, 37.5000, 1219300 10/25/00, 38.5000, 39.1875, 37.0000, 38.3750, 1188100 10/26/00, 38.8750, 39.4375, 38.1875, 39.0000, 883900 10/27/00, 38.3750, 39.8125, 38.3750, 39.7500, 477000 10/30/00, 39.9375, 40.8750, 39.8750, 40.8125, 832400 10/31/00, 40.8125, 43.0000, 40.5625, 42.9375, 1334600 11/01/00, 43.0000, 43.5000, 42.7500, 43.5000, 1386000 11/02/00, 42.7500, 43.3750, 42.1875, 42.3125, 1101100 11/03/00, 42.6875, 42.6875, 41.7500, 42.3125, 716500 11/06/00, 41.5000, 41.8125, 40.0625, 41.6250, 1145400 11/07/00, 41.4375, 41.7500, 40.8750, 41.5625, 362900 11/08/00, 41.2500, 41.4375, 40.0625, 40.2500, 799500 11/09/00, 39.0000, 39.6875, 38.1875, 39.2500, 987600 11/10/00, 39.0000, 39.9375, 37.7500, 38.1875, 989100 11/13/00, 37.7500, 38.5000, 37.3750, 38.0625, 756100 11/14/00, 38.0625, 40.2500, 37.8750, 39.5625, 860300 11/15/00, 39.6250, 40.6875, 39.1250, 40.0000, 555800 11/16/00, 40.2500, 40.3125, 39.1875, 39.3125, 412300 11/17/00, 39.6875, 40.3750, 39.3750, 40.1875, 604100 11/20/00, 40.1875, 41.3750, 39.7500, 40.7500, 1009800 11/21/00, 38.0000, 39.8125, 36.7500, 39.5625, 2165400 11/22/00, 39.1250, 40.5625, 37.6875, 39.3750, 880000 11/24/00, 39.8750, 40.7500, 39.5000, 40.3125, 261100 11/27/00, 41.1875, 41.1875, 39.6875, 40.2500, 1438300 11/28/00, 40.2500, 41.1875, 39.6875, 40.7500, 1291500 11/29/00, 40.7500, 41.3125, 40.0000, 40.1250, 758600 11/30/00, 40.0000, 40.0000, 37.6250, 39.0625, 1104400 12/01/00, 40.0000, 41.3750, 40.0000, 40.6250, 1014200 12/04/00, 41.2500, 42.0000, 40.6875, 41.9375, 894900 12/05/00, 43.3125, 44.2500, 42.9375, 43.5625, 1577600 12/06/00, 43.5625, 44.2500, 43.1875, 43.7500, 1412200 12/07/00, 43.8125, 43.9375, 42.5000, 43.2500, 1048400 12/08/00, 42.8750, 44.2500, 42.8750, 43.7500, 843700 12/11/00, 43.5000, 43.5000, 42.1250, 43.3125, 1000600 12/12/00, 42.6250, 42.6250, 42.1875, 42.5000, 1007600 12/13/00, 42.9375, 43.6250, 42.3750, 42.9375, 860700 12/14/00, 43.1250, 43.8750, 42.6250, 42.7500, 533000 12/15/00, 42.0000, 42.4375, 41.2500, 41.6875, 1139500 12/18/00, 41.7500, 42.9375, 41.5000, 42.0000, 563400 12/19/00, 42.0000, 42.9375, 42.0000, 42.7500, 992200 12/20/00, 42.7500, 42.7500, 40.2500, 41.4375, 1336600 12/21/00, 40.5000, 40.7500, 38.7500, 39.0000, 1650000 12/22/00, 38.8125, 41.0000, 38.7500, 40.7500, 1086200 12/26/00, 40.6250, 41.1250, 40.0000, 41.0625, 508400 12/27/00, 41.0000, 41.8125, 40.8750, 41.8125, 704900 12/28/00, 41.8125, 42.8125, 41.4375, 42.3125, 780800 12/29/00, 42.0625, 42.9375, 41.8750, 42.5625, 865100 01/02/01, 42.5000, 42.9375, 38.0000, 38.6250, 1844500 01/03/01, 38.3750, 42.4375, 38.3750, 42.4375, 1754500 01/04/01, 42.3750, 46.3750, 42.1250, 44.8125, 3652900 01/05/01, 44.8125, 44.9375, 43.3125, 43.6875, 1133100 01/08/01, 43.7500, 43.7500, 42.2500, 43.4375, 926300 01/09/01, 43.5000, 43.5000, 42.4375, 42.7500, 530600 01/10/01, 42.6250, 43.9375, 42.5625, 43.8750, 863900 01/11/01, 43.0000, 45.1875, 42.8125, 45.0625, 1659000 01/12/01, 44.6250, 45.5000, 44.0625, 45.3750, 1497800 01/16/01, 45.4375, 46.0000, 45.2500, 45.8750, 1736500 01/17/01, 46.0000, 47.3125, 45.8750, 47.1875, 1394300 01/18/01, 47.4375, 47.4375, 44.5000, 44.9375, 1203900 01/19/01, 45.0000, 45.9375, 44.2500, 44.5000, 1368500 01/22/01, 44.2500, 44.7500, 43.6875, 44.3750, 543600 01/23/01, 39.5000, 43.8125, 39.5000, 43.2500, 4259200 01/24/01, 43.2500, 44.1875, 42.8125, 44.0000, 1253300 01/25/01, 43.1250, 43.7500, 42.8750, 42.9375, 1231900 01/26/01, 43.0625, 43.0625, 40.9375, 41.6250, 1666700 01/29/01, 41.6250, 42.9375, 41.0000, 42.6875, 603700 01/30/01, 42.4375, 42.4375, 41.0000, 41.5000, 1366100 01/31/01, 41.5000, 41.6250, 40.3125, 41.1875, 1194400 02/01/01, 41.1875, 42.3125, 41.1875, 42.2500, 1448100 02/02/01, 42.2500, 42.3750, 41.5000, 42.3125, 1268100 02/05/01, 41.5000, 42.0000, 41.5000, 41.6250, 803500 02/06/01, 41.7500, 42.3125, 41.0000, 41.1250, 792000 02/07/01, 41.1250, 41.3750, 40.1250, 40.6875, 737100 02/08/01, 40.8750, 42.6250, 40.3125, 41.8750, 1220200 02/09/01, 41.8750, 41.8750, 40.8750, 40.8750, 865200 02/12/01, 41.0000, 41.1250, 40.2500, 40.6875, 796800 02/13/01, 40.8750, 41.4375, 40.5000, 40.6250, 909900 02/14/01, 40.8750, 41.0625, 40.1875, 40.5625, 808300 02/15/01, 40.6875, 41.8125, 40.6875, 41.8125, 756600 02/16/01, 41.8125, 42.0000, 40.8125, 41.4375, 602300 02/20/01, 41.6250, 42.4375, 41.2500, 41.7500, 1286000 02/21/01, 41.8125, 42.4375, 41.7500, 42.2500, 976900 02/22/01, 42.2500, 42.4375, 41.3750, 42.1250, 904400 02/23/01, 41.3750, 41.7500, 39.7500, 41.6250, 1504700 02/26/01, 41.5000, 41.5000, 39.0000, 39.0000, 2379300 02/27/01, 39.0000, 40.1250, 38.6875, 40.0625, 1414400 02/28/01, 39.0000, 39.1875, 37.3750, 37.6250, 3138500 03/01/01, 37.8125, 38.1250, 36.3750, 37.0000, 2455400 03/02/01, 36.2500, 36.6250, 35.8125, 36.2500, 3040100 03/05/01, 36.5000, 37.1250, 35.8125, 36.0000, 1268700 03/06/01, 36.1250, 37.3125, 36.0625, 37.0000, 1752900 03/07/01, 37.1250, 37.8750, 36.8750, 37.8125, 1447800 03/08/01, 37.5625, 38.1250, 37.5625, 38.0000, 1425200 03/09/01, 37.5000, 38.0000, 37.1250, 37.6250, 996800 03/12/01, 37.6875, 37.6875, 35.7500, 35.7500, 1534700 03/13/01, 36.6250, 36.6250, 35.6250, 36.1250, 2190700 03/14/01, 35.8750, 35.8750, 35.1875, 35.8125, 1521700 03/15/01, 35.9375, 36.0000, 35.7500, 36.0000, 1645000 03/16/01, 35.7500, 36.0000, 35.0625, 35.3125, 2592200 03/19/01, 34.8125, 34.8125, 33.0000, 34.1875, 6877000 03/20/01, 34.1875, 34.5625, 33.5000, 34.1875, 2882000 03/21/01, 34.0000, 34.3125, 33.8125, 34.1250, 1579400 03/22/01, 33.7500, 34.0000, 32.0625, 33.1250, 1571700 03/23/01, 33.3750, 33.4375, 32.5000, 32.8750, 1378200 03/26/01, 32.8750, 33.3750, 32.1875, 32.5000, 1591200 03/27/01, 32.7500, 35.0000, 32.6250, 35.0000, 2002800 03/28/01, 34.6875, 34.6875, 33.8750, 34.2500, 1416800 03/29/01, 34.2500, 34.6875, 33.8125, 34.0625, 1354000 03/30/01, 34.0000, 34.6250, 34.0000, 34.3750, 1415600 04/02/01, 34.3750, 34.3750, 33.9375, 34.0000, 1176100 04/03/01, 34.0000, 34.5625, 33.6875, 34.0625, 1833800 04/04/01, 34.0625, 34.4375, 33.2500, 34.1875, 1698800 04/05/01, 34.3750, 35.6875, 34.3750, 35.4375, 1844800 04/06/01, 35.4375, 35.4375, 34.0000, 34.1875, 927500 04/09/01, 34.7500, 35.3125, 34.5625, 35.3125, 1564700 04/10/01, 35.8125, 35.8125, 34.8125, 35.2500, 1112500 04/11/01, 35.1250, 35.5000, 34.6875, 35.1875, 939000 04/12/01, 35.0000, 35.5000, 34.8750, 35.5000, 798100 04/16/01, 35.2500, 35.8125, 34.8750, 35.8125, 761000 04/17/01, 35.3750, 36.3125, 35.0625, 36.3125, 1852900 04/18/01, 36.5156, 38.2813, 36.5000, 37.7813, 1761900 04/19/01, 37.7813, 38.5000, 37.7813, 38.3750, 1179600 04/20/01, 38.3750, 38.3750, 37.5156, 38.2188, 1087300 04/23/01, 37.9844, 38.0000, 36.5469, 36.9375, 878700 04/24/01, 37.2031, 38.0000, 35.9063, 36.0469, 1473900 04/25/01, 36.2500, 36.5938, 35.8438, 36.5000, 1696500 04/30/01, 33.9531, 35.4063, 33.6563, 33.9531, 2209900 05/01/01, 33.9531, 34.1563, 33.4531, 33.5625, 2554300 05/02/01, 33.5938, 34.0313, 33.2656, 33.9219, 3480900 05/03/01, 33.9219, 34.0000, 33.4063, 34.0000, 2224400 05/04/01, 33.7969, 34.5000, 33.7813, 34.5000, 2485700 05/07/01, 34.5000, 35.2031, 34.3125, 35.0000, 2978900 05/08/01, 35.0469, 35.5000, 35.0000, 35.4063, 2342600 05/09/01, 35.2031, 35.7500, 35.0938, 35.6719, 1289000 05/10/01, 35.5000, 35.8438, 35.2969, 35.8438, 1594600 05/11/01, 35.8438, 36.0000, 35.7500, 35.8438, 1770800 05/14/01, 35.9063, 35.9063, 35.6875, 35.8438, 1448300 05/15/01, 35.7969, 36.0000, 35.4531, 35.7031, 1801500 05/16/01, 35.7031, 36.9063, 35.5469, 36.8438, 1859200 05/17/01, 37.0000, 37.1563, 36.2500, 37.0469, 2653100 05/18/01, 37.0000, 37.5938, 36.7500, 37.5938, 1319400 05/21/01, 37.5938, 38.5000, 37.5156, 38.5000, 1652400 05/22/01, 38.5000, 38.9063, 38.4063, 38.8438, 1245100 05/23/01, 38.7031, 38.7500, 38.2031, 38.5938, 1453000 05/24/01, 38.5938, 39.0000, 38.2031, 38.5938, 1189200 05/25/01, 38.7031, 38.9063, 38.2969, 38.6250, 1083100 05/29/01, 39.1250, 39.1563, 38.2969, 38.5000, 2391600 05/30/01, 38.4063, 38.4063, 37.3438, 37.7969, 1168000 05/31/01, 37.7969, 37.7969, 36.6250, 36.7344, 1961400 06/01/01, 36.6406, 36.8750, 36.5625, 36.6875, 1176400 06/04/01, 36.8281, 37.4063, 36.8281, 37.2344, 1197000 06/05/01, 37.5000, 38.2500, 37.2969, 38.0156, 1125500 06/06/01, 38.0156, 38.2656, 37.3438, 37.7500, 771300 06/07/01, 38.4063, 38.4063, 36.8438, 36.9844, 885800 06/08/01, 36.9844, 36.9844, 36.5469, 36.8750, 685200 06/11/01, 36.4688, 36.4688, 36.0469, 36.3438, 1018600 06/12/01, 36.2969, 36.6563, 35.9531, 36.5625, 1392500 06/13/01, 36.4531, 37.4531, 36.3125, 37.0000, 1316900 06/14/01, 37.0000, 37.0000, 35.9063, 36.0000, 1788100 06/15/01, 32.0000, 32.5000, 30.0000, 30.7344, 13667100 06/18/01, 31.4063, 31.4531, 29.4688, 29.6563, 3644400 06/19/01, 29.6563, 29.8906, 28.8750, 29.0000, 4265900 06/20/01, 28.5938, 28.7344, 28.1875, 28.2969, 4018600 06/21/01, 28.2500, 28.5938, 27.7969, 28.0469, 6896300 06/22/01, 28.1719, 28.2813, 27.7500, 28.0000, 1831900 06/25/01, 27.7969, 28.0938, 26.9844, 27.7969, 2029700 06/26/01, 28.0000, 28.0156, 27.1563, 27.9219, 2100000 06/27/01, 27.7031, 28.5000, 27.3438, 28.0938, 2049200 06/28/01, 28.2500, 28.7031, 28.1875, 28.5000, 2629200 06/29/01, 28.5000, 30.0938, 28.2969, 29.3438, 3680300 07/02/01, 29.2500, 29.9531, 28.9375, 29.7656, 2315600 07/03/01, 29.7500, 29.7500, 29.4219, 29.6875, 1236600 07/05/01, 29.7969, 29.9063, 29.2500, 29.3594, 2067800 07/06/01, 29.5156, 29.5156, 29.0156, 29.2031, 1457800 07/09/01, 29.4063, 29.7500, 29.2188, 29.7500, 1382200 07/10/01, 30.0000, 30.0000, 29.4063, 29.5625, 1818100 07/11/01, 29.4063, 29.7031, 29.2656, 29.4844, 1205700 07/12/01, 29.5625, 30.1875, 29.0469, 29.8438, 2456500 07/13/01, 29.7031, 30.2969, 29.6563, 30.2500, 1355400 07/16/01, 29.9063, 30.1250, 29.5938, 29.8281, 1606000 07/17/01, 29.5938, 30.5938, 29.4375, 30.4531, 1585600 07/18/01, 30.9063, 30.9844, 29.5000, 29.8750, 2171500 07/19/01, 29.8438, 30.9063, 29.3750, 29.9531, 1913800 07/20/01, 29.7031, 29.8438, 29.0469, 29.2656, 1648200 07/23/01, 29.0625, 29.0625, 27.5938, 27.6563, 1600200 07/24/01, 28.0000, 28.2031, 27.8125, 28.0000, 2336600 07/25/01, 28.2031, 28.2031, 27.7969, 27.9844, 2223100 07/26/01, 27.8438, 28.1094, 27.2969, 28.0938, 2372300 07/27/01, 26.5938, 27.1563, 25.9063, 27.0469, 5540600 07/30/01, 27.0938, 27.7500, 27.0469, 27.5156, 1856300 07/31/01, 27.5156, 27.6250, 27.1875, 27.3750, 2948900 08/01/01, 27.3750, 27.6250, 26.9063, 27.6250, 2364300 08/02/01, 27.6563, 28.5938, 27.6563, 28.4531, 1815500 08/03/01, 28.5625, 28.8438, 28.0000, 28.7656, 1306300 08/06/01, 29.0938, 29.1094, 28.1563, 28.3125, 2301200 08/07/01, 28.3125, 28.4844, 27.8438, 28.3438, 1122200 08/08/01, 28.2969, 28.7344, 27.9531, 27.9531, 725600 08/09/01, 27.7500, 28.0938, 27.7500, 27.9063, 1075900 08/10/01, 27.9063, 28.0938, 27.4531, 27.8750, 976100 08/13/01, 27.7344, 28.4063, 27.7344, 28.2656, 1165400 08/14/01, 28.0938, 28.2813, 27.5000, 27.5000, 1127800 08/15/01, 27.3438, 27.5156, 26.7031, 26.8438, 1300500 08/16/01, 26.5156, 27.0469, 26.4063, 26.9531, 1986000 08/17/01, 26.5938, 26.7969, 26.3281, 26.5156, 1312400 08/20/01, 26.4219, 27.0625, 26.2969, 26.9375, 1040500 08/21/01, 26.9375, 27.1094, 26.6094, 26.7969, 1283200 08/22/01, 27.0000, 27.7969, 26.7969, 27.6406, 1048300 08/23/01, 27.3906, 27.9063, 27.1563, 27.7031, 854000 08/24/01, 27.5000, 28.8594, 27.5000, 28.7969, 932300 08/27/01, 28.7969, 28.7969, 28.1250, 28.3438, 1730200 08/28/01, 28.4063, 28.5156, 27.7031, 27.7656, 1004200 08/29/01, 27.7031, 27.8438, 27.2500, 27.2813, 952200 08/30/01, 27.1563, 27.4063, 26.1719, 26.3906, 1717500 08/31/01, 26.5938, 27.1563, 26.5000, 27.0781, 727800 09/04/01, 26.8750, 27.5781, 26.6563, 27.1563, 1243800 09/05/01, 27.1563, 27.1563, 26.5938, 26.9375, 1301500 09/06/01, 26.6875, 26.7031, 25.7656, 26.0000, 1257700 09/07/01, 25.9531, 26.0781, 24.9531, 25.0156, 1558300 09/10/01, 24.9063, 25.5000, 24.7969, 25.0938, 1573200 09/17/01, 22.0625, 23.2969, 21.8125, 23.0469, 2860200 09/18/01, 23.4063, 23.4531, 23.0000, 23.0156, 1762200 09/19/01, 23.0000, 23.1875, 22.1875, 22.8438, 2621700 09/20/01, 22.6563, 22.7031, 21.2031, 21.4063, 2711700 09/21/01, 20.5000, 22.0625, 20.0938, 21.0938, 3573600 09/24/01, 22.0000, 22.2500, 21.4063, 21.7813, 2735900 09/25/01, 21.6875, 21.7969, 20.5625, 21.0469, 2327700 09/26/01, 21.0781, 21.2344, 18.8125, 19.2969, 4840500 09/27/01, 19.5469, 20.5000, 19.0938, 20.3281, 4416800 09/28/01, 20.0781, 20.7969, 19.8906, 20.4063, 3198500 10/01/01, 20.1563, 20.1563, 19.5938, 19.9531, 2291400 10/02/01, 18.2500, 19.6250, 18.2500, 19.5000, 3945800 10/03/01, 19.0938, 20.0000, 18.9063, 19.9844, 4946000 10/04/01, 20.0000, 21.0156, 19.7031, 20.5469, 4929000 10/05/01, 20.4531, 20.4844, 19.7969, 20.0938, 1920900 10/08/01, 19.9063, 20.0469, 19.7500, 20.0313, 1192600 10/09/01, 20.0938, 20.5938, 20.0625, 20.5469, 1598900 10/10/01, 20.4063, 21.4063, 20.2188, 21.2656, 1473800 10/11/01, 21.5781, 23.0469, 21.5781, 22.7188, 2880500 10/12/01, 22.7188, 22.7188, 21.7031, 22.3594, 1168400 10/15/01, 22.4063, 22.4063, 21.5625, 21.9844, 1274700 10/16/01, 22.0938, 22.3438, 21.7031, 21.7969, 1352700 10/17/01, 22.2500, 22.3125, 21.2031, 21.2656, 1529800 10/18/01, 21.0156, 21.6563, 20.6875, 20.7031, 1176900 10/19/01, 20.7031, 21.1563, 20.3750, 20.8906, 1544100 10/22/01, 21.1406, 22.0938, 21.0625, 21.7500, 2523700 10/23/01, 22.2656, 23.2500, 21.9531, 22.4531, 2193300 10/24/01, 22.5000, 22.9063, 22.3750, 22.5469, 938100 10/25/01, 22.2031, 23.0000, 22.0156, 22.7656, 956400 10/26/01, 22.7656, 22.8906, 22.2969, 22.4063, 1658200 10/29/01, 22.4063, 23.0938, 21.9531, 22.9375, 1534300 10/30/01, 22.9375, 22.9375, 21.9063, 22.0000, 1116100 10/31/01, 21.9531, 22.6250, 21.9063, 22.4531, 1951800 11/01/01, 22.5938, 22.7500, 21.9531, 22.3750, 1347200 11/02/01, 22.1250, 22.4063, 21.9219, 22.1563, 1008700 11/05/01, 22.2344, 22.5625, 21.9531, 22.4844, 1581900 11/06/01, 22.2344, 22.3906, 21.9063, 22.3438, 1598300 11/07/01, 22.3438, 22.8438, 22.0938, 22.7344, 1588200 11/08/01, 22.9844, 24.3438, 22.8438, 24.0938, 3004800 11/09/01, 23.9531, 24.0000, 23.5000, 23.9063, 1365200 11/12/01, 23.3750, 23.5469, 22.5000, 23.3906, 2235900 11/13/01, 23.4219, 24.8750, 23.3750, 24.2500, 3095100 11/14/01, 30.0000, 30.0000, 24.2500, 29.1406, 10093200 11/15/01, 28.8125, 28.9844, 27.9531, 28.4063, 3402000 11/16/01, 28.4531, 28.4844, 27.7344, 27.9844, 1686200 11/19/01, 28.0000, 29.0000, 28.0000, 28.4844, 1734200 11/20/01, 28.5000, 28.5000, 27.7656, 27.9063, 1156800 11/21/01, 27.9063, 27.9219, 27.1563, 27.5469, 1594300 11/23/01, 27.7969, 28.9063, 27.6875, 28.7813, 492300 11/26/01, 28.7969, 30.1250, 28.7969, 30.1250, 2095600 11/27/01, 29.8281, 30.0000, 29.2656, 29.4844, 1362800 11/28/01, 28.7969, 29.0000, 28.1563, 28.2031, 1886200 11/29/01, 28.2969, 29.0000, 27.7656, 28.8906, 1878600 11/30/01, 28.5000, 29.2344, 28.3750, 29.1250, 937000 12/03/01, 29.1250, 29.1250, 28.2031, 28.4844, 1215400 12/04/01, 28.5000, 29.1563, 28.5000, 29.0000, 1019800 12/05/01, 29.4063, 31.2500, 29.3438, 31.0000, 2606600 12/06/01, 31.0000, 31.4375, 30.2969, 30.6094, 1859600 12/07/01, 30.7031, 30.7500, 29.9063, 30.4375, 923200 12/10/01, 30.4375, 30.9531, 27.2031, 27.2031, 7681300 12/11/01, 27.5938, 29.1719, 27.5469, 29.1094, 8485700 12/12/01, 29.1094, 29.3750, 28.5938, 28.9375, 2358700 12/13/01, 28.5000, 28.6563, 27.7500, 28.0156, 2941600 12/14/01, 27.5938, 27.7969, 26.9063, 27.1250, 2325000 12/17/01, 27.5313, 27.8125, 27.2500, 27.7969, 1197000 12/18/01, 27.9063, 28.9531, 27.5156, 28.7031, 1829600 12/19/01, 28.2969, 29.0938, 27.9688, 28.7969, 1514700 12/20/01, 28.7500, 28.7656, 27.6250, 27.8438, 1327900 12/21/01, 27.7969, 28.4531, 27.7969, 28.4063, 1984500 12/24/01, 28.2031, 28.7500, 28.1406, 28.6250, 499400 12/26/01, 28.5000, 29.2969, 28.2969, 28.9219, 1185500 12/27/01, 28.7188, 29.7031, 28.6094, 29.6563, 1692000 12/28/01, 29.6563, 29.9531, 29.4063, 29.7031, 1293500 12/31/01, 29.7031, 29.9844, 29.4063, 29.5469, 1150900 01/02/02, 29.9063, 29.9063, 29.0469, 29.6563, 1492000 01/03/02, 29.6563, 29.7031, 29.0469, 29.2500, 1018400 01/04/02, 28.9844, 29.2969, 28.7031, 28.9844, 2040900 01/07/02, 29.0469, 29.4688, 29.0469, 29.1250, 2707200 01/08/02, 29.0313, 29.2031, 28.7031, 28.9375, 1281900 01/09/02, 27.0000, 28.5000, 27.0000, 28.2031, 5147300 01/10/02, 28.1563, 28.2031, 27.5000, 28.0313, 4638900 01/11/02, 27.9063, 28.2813, 27.9063, 28.1250, 1766700 01/14/02, 28.0000, 28.4531, 28.0000, 28.1563, 1339200 01/15/02, 28.2969, 28.4063, 27.9688, 28.2656, 1707300 01/16/02, 28.4063, 28.4063, 26.0000, 27.0938, 1764700 01/17/02, 28.0000, 28.2969, 27.9063, 28.2188, 1291100 01/18/02, 28.0000, 28.5000, 27.9063, 28.2656, 1437900 01/22/02, 28.4531, 28.7656, 28.4063, 28.6094, 1557500 01/23/02, 28.4375, 28.5469, 27.6875, 27.9375, 1206500 01/24/02, 27.8594, 28.5938, 27.8594, 28.5156, 555900 01/25/02, 28.2656, 29.0156, 27.8594, 28.7031, 1242600 01/28/02, 28.7031, 28.9375, 28.2969, 28.6094, 865500 01/29/02, 28.9531, 29.0156, 27.9844, 28.0938, 2195900 01/30/02, 28.0938, 28.3750, 27.3594, 27.5469, 1966400 01/31/02, 27.7969, 28.9844, 27.7656, 28.8750, 1653900 02/01/02, 29.0000, 29.3438, 28.5938, 29.3438, 2198700 02/04/02, 29.3438, 29.3438, 28.2969, 28.5469, 1772200 02/05/02, 28.2969, 28.3438, 27.5938, 28.1563, 1875300 02/06/02, 28.0938, 28.5000, 27.7031, 28.2500, 1990300 02/07/02, 28.0469, 29.2031, 28.0469, 28.5000, 1337100 02/08/02, 28.5000, 28.7969, 27.2656, 28.4688, 2230400 02/11/02, 28.4688, 29.4063, 28.4063, 29.3438, 1301100 02/12/02, 29.0938, 29.0938, 28.1406, 28.2813, 1683100 02/13/02, 28.2813, 29.5469, 28.0938, 28.7188, 2305800 02/14/02, 28.7188, 29.6094, 28.5469, 29.2031, 1626000 02/15/02, 29.0938, 29.1094, 28.5156, 28.5781, 1213400 02/19/02, 28.5781, 28.5781, 27.6563, 27.7500, 1475700 02/20/02, 27.7500, 28.4531, 27.7344, 28.2188, 1897700 02/21/02, 28.3125, 28.4063, 27.7656, 28.0469, 1529900 02/22/02, 28.0156, 28.5156, 27.7969, 28.2344, 2651000 02/25/02, 28.1250, 28.4375, 27.8125, 27.9063, 1976700 02/26/02, 27.5469, 27.9531, 27.2500, 27.6719, 2358000 02/27/02, 27.9219, 28.1563, 27.3438, 27.6875, 2189400 02/28/02, 27.8281, 27.8281, 26.9844, 27.2031, 3706700 03/01/02, 28.7031, 31.2031, 28.5156, 31.0000, 7306000 03/04/02, 31.0000, 32.7500, 30.8125, 32.7031, 4030400 03/05/02, 32.4531, 32.8750, 31.6875, 31.9531, 2123900 03/06/02, 31.5938, 33.5938, 31.4063, 32.9219, 3775100 03/07/02, 33.1250, 33.5938, 32.4531, 32.7813, 2645900 03/08/02, 33.5000, 34.2969, 33.2813, 34.0625, 1613500 03/11/02, 33.9063, 33.9063, 33.4063, 33.7031, 1991900 03/12/02, 33.6563, 33.6563, 32.7969, 33.0469, 2337500 03/13/02, 33.0000, 33.2031, 32.5938, 32.8438, 1253100 03/14/02, 32.9063, 33.0625, 32.4531, 32.4531, 1614600 03/15/02, 32.4688, 33.4844, 32.0000, 33.0781, 3100500 03/18/02, 33.2500, 34.6250, 33.2500, 34.5625, 2428900 03/19/02, 34.7031, 34.7500, 33.9063, 34.5000, 1679500 03/20/02, 33.9531, 34.2344, 33.4688, 34.0938, 1237800 03/21/02, 33.8438, 33.9375, 32.7969, 33.3125, 1439300 03/22/02, 33.0000, 33.4688, 32.8594, 33.3750, 1181400 03/25/02, 33.3750, 33.4844, 33.0625, 33.2500, 1142900 03/26/02, 33.2500, 33.8438, 33.0000, 33.0781, 1803000 03/27/02, 33.0938, 33.9063, 33.0938, 33.7813, 990800 03/28/02, 33.9531, 34.4688, 33.7656, 34.2813, 3010200 04/01/02, 34.5000, 34.9844, 34.1406, 34.8906, 1725000 04/02/02, 34.7969, 34.8125, 33.5313, 33.6406, 1892000 04/03/02, 33.5938, 33.6094, 32.7031, 32.8750, 3319400 04/04/02, 32.7969, 33.0000, 32.5938, 32.7500, 1450400 04/05/02, 33.0000, 33.3750, 32.8906, 33.2031, 1987500 04/08/02, 32.5313, 32.5469, 31.7969, 32.3281, 2972100 04/09/02, 32.3125, 33.0156, 32.1563, 32.6563, 2095300 04/10/02, 32.6563, 33.0000, 32.4063, 32.7031, 967900 04/11/02, 32.6875, 32.9531, 32.2031, 32.2344, 1449100 04/12/02, 32.2813, 32.8906, 32.1406, 32.5469, 1154600 04/15/02, 32.5469, 32.8438, 32.5000, 32.5469, 811600 04/16/02, 32.5781, 33.0000, 32.5781, 32.9531, 1244500 04/17/02, 32.9531, 33.0938, 32.8750, 32.9844, 942200 04/18/02, 32.9844, 33.0938, 32.6563, 32.9531, 815000 04/19/02, 33.0000, 34.0313, 32.9531, 33.8750, 1448000 04/22/02, 33.8438, 33.8438, 32.9063, 33.0000, 1605100 04/23/02, 33.0938, 33.5156, 32.9063, 33.0781, 1293500 04/24/02, 33.0000, 33.4063, 32.7969, 32.9531, 1292000 04/25/02, 32.9063, 33.7344, 32.2969, 33.5313, 1833700 04/26/02, 33.4375, 33.5000, 32.7344, 32.8281, 1520400 04/29/02, 32.6563, 32.7031, 31.1875, 31.2969, 2348900 04/30/02, 31.0469, 31.2813, 30.3281, 30.8750, 4103200 05/01/02, 30.8750, 31.7344, 30.3594, 31.3750, 2272600 05/02/02, 31.5000, 31.8125, 31.1406, 31.1875, 1138100 05/03/02, 31.1875, 31.1875, 30.2656, 30.6250, 1604500 05/06/02, 30.6250, 30.8750, 30.0938, 30.1250, 1288000 05/07/02, 30.2500, 30.9531, 30.0938, 30.7344, 2143700 05/08/02, 31.0156, 32.7500, 31.0156, 32.7188, 2825000 05/09/02, 32.7188, 33.0938, 32.2656, 32.7656, 1797300 05/10/02, 32.7656, 32.7656, 31.5469, 31.6406, 988100 05/13/02, 31.6406, 32.0469, 31.5625, 32.0156, 1623600 05/14/02, 32.5938, 33.0938, 32.2813, 33.0156, 1472000 05/15/02, 32.9063, 34.0000, 32.9063, 33.6875, 1324400 05/16/02, 33.7500, 34.0313, 33.3750, 33.7969, 1243500 05/17/02, 33.7969, 33.9531, 33.3125, 33.5000, 2369500 05/20/02, 33.6563, 33.6563, 32.7969, 32.8906, 1112100 05/21/02, 33.1406, 33.4063, 32.5938, 33.0313, 1450100 05/22/02, 33.0000, 33.2969, 32.8438, 33.2188, 1033500 05/23/02, 33.2344, 33.7031, 33.2344, 33.6875, 911200 05/24/02, 33.7500, 34.0469, 33.5625, 33.8438, 839200 05/28/02, 33.9375, 33.9844, 33.2031, 33.4063, 1081900 05/29/02, 33.4063, 33.6563, 32.9063, 33.0000, 1147200 05/30/02, 32.8750, 32.8750, 32.0000, 32.0938, 2763000 05/31/02, 32.2031, 33.0938, 32.1875, 33.0000, 1256700 06/03/02, 32.9844, 33.3438, 32.0313, 32.0625, 1543900 06/04/02, 32.2031, 32.4531, 32.0625, 32.4063, 1656400 06/05/02, 32.2969, 33.0469, 32.2500, 33.0156, 1950000 06/06/02, 33.0156, 33.0156, 31.0000, 31.2344, 2750600 06/07/02, 31.0469, 31.1563, 30.1563, 30.5000, 2975700 06/10/02, 30.7500, 31.4063, 30.2969, 30.4688, 1937400 06/11/02, 30.4688, 30.9063, 29.9531, 30.0156, 1240800 06/12/02, 29.5000, 29.6563, 25.8125, 28.1719, 8818000 06/13/02, 27.9531, 28.1875, 26.6719, 27.1406, 3564800 06/14/02, 27.0156, 27.2188, 26.2031, 27.0000, 3255000 06/17/02, 27.3438, 27.6563, 26.4531, 26.7344, 2908100 06/18/02, 26.4844, 27.2813, 26.4688, 27.0000, 2683400 06/19/02, 26.8594, 27.2344, 26.2031, 26.2813, 2573600 06/20/02, 26.2969, 26.5156, 25.0000, 25.0625, 3746100 06/21/02, 24.7500, 25.7500, 24.7344, 25.0938, 3097400 06/24/02, 25.0000, 25.7969, 24.2969, 25.3594, 2878700 06/25/02, 25.6094, 25.8125, 25.2031, 25.5469, 3857000 06/26/02, 25.2031, 25.4219, 24.8750, 25.2656, 2890400 06/27/02, 25.0156, 25.2031, 21.7969, 23.5156, 9323200 06/28/02, 23.2656, 25.3594, 23.2031, 24.7656, 3192600 07/01/02, 24.7656, 25.0781, 23.0000, 23.0625, 1970400 07/02/02, 23.0625, 23.3438, 21.5938, 22.9063, 3305400 07/03/02, 22.9063, 23.4531, 22.3281, 23.2969, 2880200 07/05/02, 23.5469, 24.6719, 23.3594, 24.6719, 1282300 07/08/02, 24.9063, 25.0000, 24.0938, 24.6563, 2248700 07/09/02, 24.5938, 25.0156, 24.0000, 24.1563, 2424900 07/10/02, 24.0000, 24.2031, 22.6875, 23.0156, 2117800 07/11/02, 22.7500, 23.5938, 22.0625, 23.3594, 1972500 07/12/02, 23.5000, 24.2500, 23.2031, 23.4531, 2033100 07/15/02, 22.9063, 22.9063, 22.0000, 22.8125, 1863700 07/16/02, 22.6094, 23.0938, 22.0938, 22.2656, 2668700 07/17/02, 22.5469, 22.9531, 21.5469, 22.0781, 2308600 07/18/02, 22.0781, 22.3438, 20.5156, 20.9531, 3941500 07/19/02, 20.7500, 20.9219, 20.2188, 20.4844, 2112100 07/22/02, 20.4375, 20.5938, 18.9063, 19.8750, 2538000 07/23/02, 19.9063, 20.0000, 18.5000, 18.7031, 2851400 07/24/02, 18.1563, 20.0625, 18.0156, 19.8906, 2949000 07/25/02, 19.0938, 19.9531, 18.7969, 19.2344, 2752100 07/26/02, 19.2031, 19.6563, 18.9531, 19.0625, 2617300 07/29/02, 19.5938, 21.7656, 19.5938, 21.7031, 1980300 07/30/02, 21.3594, 22.1719, 20.9063, 21.9063, 1697200 07/31/02, 21.7500, 21.7500, 20.4063, 20.9063, 1611900 08/01/02, 20.6563, 20.7969, 19.7969, 20.0469, 1722900 08/02/02, 20.0469, 20.0469, 19.2656, 19.6875, 944600 08/05/02, 19.5469, 19.5625, 14.5000, 14.9844, 9046200 08/06/02, 15.0000, 15.0000, 12.7500, 13.4063, 20275500 08/07/02, 13.9063, 16.2969, 13.7031, 16.1563, 11895700 08/08/02, 16.1563, 17.1406, 15.7031, 17.0000, 4030600 08/09/02, 16.7969, 17.4063, 16.4063, 17.1563, 3468600 08/12/02, 17.0000, 17.0156, 16.1719, 16.6563, 2035500 08/13/02, 16.6563, 16.9531, 15.7500, 15.7813, 3629300 08/14/02, 15.0469, 17.2500, 15.0000, 17.0625, 8896300 08/15/02, 16.9844, 18.7500, 16.9844, 18.6094, 6599800 08/16/02, 18.5469, 18.6563, 18.0781, 18.4844, 2905200 08/19/02, 18.4844, 19.2969, 17.9063, 19.1250, 3273600 08/20/02, 19.0938, 19.2031, 18.4063, 18.6094, 2058000 08/21/02, 18.6094, 18.8594, 18.0000, 18.2344, 1789100 08/22/02, 18.4531, 20.2031, 18.1875, 19.9531, 2521300 08/23/02, 19.9063, 19.9063, 18.9063, 19.0469, 1741200 08/26/02, 19.0469, 19.7969, 18.8750, 19.5625, 2138400 08/27/02, 19.4531, 19.9531, 18.9375, 19.0313, 1418700 08/28/02, 18.7813, 18.8281, 18.2656, 18.5469, 1872200 08/29/02, 18.1563, 18.9844, 18.1563, 18.8125, 2448400 08/30/02, 18.2969, 18.8438, 18.1563, 18.2344, 2323400 09/03/02, 18.2344, 18.2344, 17.0000, 17.1875, 2064000 09/04/02, 17.0938, 17.2969, 16.5781, 17.2656, 2460100 09/05/02, 17.2656, 17.7813, 16.5938, 17.4844, 1885000 09/06/02, 17.9063, 18.6406, 17.7500, 18.4531, 1524100 09/09/02, 18.1563, 18.7031, 17.6719, 18.6250, 1186600 09/10/02, 18.5938, 19.0938, 18.2500, 18.7500, 1255900 09/11/02, 18.9531, 19.1250, 18.7813, 18.7969, 1077000 09/12/02, 18.7969, 18.8125, 18.0156, 18.2344, 1009500 09/13/02, 18.2031, 18.2031, 17.6250, 17.8906, 1857200 09/16/02, 17.8750, 18.0938, 17.5000, 17.7500, 1098400 09/17/02, 18.0000, 18.2500, 17.3750, 17.5938, 1165700 09/18/02, 17.4063, 17.5469, 16.6563, 17.2656, 1261300 09/19/02, 16.6563, 16.7656, 15.7500, 15.8438, 4189400 09/20/02, 15.7969, 16.0938, 15.7969, 15.8906, 2936100 09/23/02, 15.8438, 16.2656, 15.7500, 16.1719, 2739100 09/24/02, 15.9063, 16.0938, 15.6875, 15.7500, 2307000 09/25/02, 15.9531, 16.5938, 15.7500, 16.3438, 1722700 09/26/02, 16.3750, 17.5469, 16.3750, 17.4063, 2659600 09/27/02, 17.2500, 17.4219, 16.1875, 16.3125, 2335500 09/30/02, 16.0000, 16.4063, 15.8438, 15.8438, 2765100 10/01/02, 16.1875, 17.4531, 15.8125, 16.9531, 2754700