"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 54.6250, 54.6250, 51.4375, 53.0000, 580800 01/04/00, 52.7500, 53.2500, 51.3750, 51.9375, 798100 01/05/00, 51.8750, 53.2500, 51.2500, 51.8750, 519700 01/06/00, 51.8750, 54.7500, 51.1250, 54.6875, 1197600 01/07/00, 57.0000, 57.2500, 55.9375, 57.2500, 981700 01/10/00, 57.0000, 57.7500, 55.2500, 56.0625, 732700 01/11/00, 56.2500, 57.2500, 55.4375, 55.4375, 550300 01/12/00, 55.1875, 56.3750, 54.3750, 54.5625, 595800 01/13/00, 54.0000, 54.8750, 53.3125, 53.3125, 807900 01/14/00, 53.6250, 54.1875, 52.8125, 53.3125, 529200 01/18/00, 52.8750, 53.5000, 52.1875, 53.0000, 354500 01/19/00, 53.1250, 53.3125, 51.3125, 52.0000, 1134300 01/20/00, 52.0000, 52.5000, 49.1875, 49.3125, 1076200 01/21/00, 49.5000, 49.6875, 47.5000, 48.1875, 1056900 01/24/00, 47.9375, 48.2500, 46.6875, 47.1875, 1127800 01/25/00, 46.7500, 47.0000, 44.5000, 45.9375, 1244000 01/26/00, 47.2500, 49.4375, 45.5625, 49.2500, 1474000 01/27/00, 48.0000, 50.2500, 46.6250, 47.8750, 918800 01/28/00, 47.1250, 47.6875, 46.8750, 47.0000, 712300 01/31/00, 47.2500, 47.2500, 46.3125, 47.0625, 477300 02/01/00, 46.7500, 47.5625, 45.8125, 46.0625, 387100 02/02/00, 47.0000, 47.8750, 46.4375, 46.4375, 496600 02/03/00, 46.4375, 47.2500, 45.3750, 45.8125, 770500 02/04/00, 46.2500, 46.6250, 45.2500, 46.5000, 1067800 02/07/00, 46.2500, 46.3750, 44.7500, 45.0625, 669300 02/08/00, 45.0625, 45.7500, 44.1250, 44.3750, 713200 02/09/00, 44.5000, 44.8750, 42.7500, 42.7500, 945500 02/10/00, 43.0000, 44.3750, 39.7500, 40.1875, 2973600 02/11/00, 40.6875, 40.9375, 38.2500, 38.9375, 1376400 02/14/00, 39.1250, 41.1875, 38.9375, 41.1250, 1371300 02/15/00, 41.3750, 43.7500, 40.6875, 43.1250, 1596700 02/16/00, 43.1250, 44.0000, 41.9375, 42.5000, 767000 02/17/00, 42.3750, 42.4375, 41.1250, 41.8125, 408700 02/18/00, 41.6250, 41.6875, 39.7500, 40.6250, 583300 02/22/00, 40.3750, 41.0625, 39.5000, 40.7500, 442700 02/23/00, 40.0000, 40.1250, 37.0000, 37.3125, 1261300 02/24/00, 38.3125, 38.3125, 35.6250, 35.7500, 1905800 02/25/00, 36.5000, 36.5625, 35.1250, 35.3750, 1156700 02/28/00, 35.3750, 37.8750, 35.1875, 37.1250, 1384600 02/29/00, 36.8750, 38.8125, 36.8750, 38.3125, 1405600 03/01/00, 38.1250, 38.2500, 37.0000, 37.8125, 586000 03/02/00, 37.5625, 37.5625, 35.0625, 35.9375, 921200 03/03/00, 36.7500, 38.3750, 36.1875, 36.8750, 1643200 03/06/00, 37.5000, 38.8125, 36.5000, 37.3125, 1291400 03/07/00, 37.8750, 38.1250, 34.8125, 34.8750, 1112500 03/08/00, 35.1250, 36.6250, 35.0000, 35.0000, 1040000 03/09/00, 35.0000, 36.1875, 34.1250, 35.8750, 756200 03/10/00, 36.1875, 36.8750, 35.5000, 36.0000, 532600 03/13/00, 35.5000, 35.7500, 35.1250, 35.5000, 768800 03/14/00, 35.7500, 36.1250, 35.1250, 35.3750, 803600 03/15/00, 35.3750, 38.8750, 35.3750, 38.2500, 989200 03/16/00, 39.0000, 43.6875, 38.7500, 42.9375, 1282800 03/17/00, 42.9375, 42.9375, 40.1875, 40.5000, 781700 03/20/00, 41.3750, 42.2500, 40.8750, 41.3750, 444400 03/21/00, 41.3750, 43.8125, 40.2500, 42.6875, 980400 03/22/00, 42.6875, 43.5000, 41.8125, 42.0000, 881800 03/23/00, 41.7500, 42.7500, 41.3125, 42.3750, 1528000 03/24/00, 42.1250, 42.6875, 41.5625, 42.3125, 668300 03/27/00, 42.4375, 43.2500, 40.5625, 40.5625, 764700 03/28/00, 42.0000, 43.5000, 41.0000, 41.5625, 957600 03/29/00, 42.3750, 43.0000, 41.5625, 42.9375, 885700 03/30/00, 43.2500, 47.8750, 43.0000, 45.4375, 1299800 03/31/00, 45.3750, 46.0625, 44.2500, 44.2500, 929200 04/03/00, 44.5000, 44.5625, 43.2500, 44.2500, 723400 04/04/00, 44.3750, 47.8750, 44.2500, 47.0000, 1467400 04/05/00, 46.3750, 47.5625, 44.7500, 45.5625, 612800 04/06/00, 45.6250, 46.8750, 44.9375, 45.2500, 390300 04/07/00, 45.2500, 45.4375, 44.0000, 44.1250, 493900 04/10/00, 43.8750, 45.8750, 43.3125, 45.5000, 698400 04/11/00, 45.2500, 46.6250, 44.8750, 45.0625, 524700 04/12/00, 44.8125, 48.3125, 44.8125, 46.8125, 1127900 04/13/00, 47.0625, 48.5625, 47.0625, 48.2500, 809100 04/14/00, 47.0000, 47.0000, 41.5000, 41.9375, 1556600 04/17/00, 42.1875, 45.3750, 42.1875, 43.5625, 998800 04/18/00, 43.8125, 44.5000, 43.0000, 43.3125, 1568800 04/19/00, 43.7500, 44.0000, 41.1875, 41.2500, 833600 04/20/00, 42.6250, 44.6250, 42.5625, 44.0625, 839500 04/24/00, 43.6250, 46.2500, 43.6250, 45.8125, 724200 04/25/00, 44.8125, 46.3750, 44.4375, 46.1875, 699100 04/26/00, 46.3750, 46.6875, 44.5000, 45.3750, 709900 04/27/00, 45.3750, 47.5000, 44.8750, 47.0000, 680400 04/28/00, 46.7500, 47.1250, 45.3750, 46.9375, 746200 05/01/00, 46.6875, 46.8750, 45.6250, 46.5625, 809800 05/02/00, 46.8125, 47.8125, 46.1250, 47.4375, 478200 05/03/00, 47.0000, 47.1250, 46.1250, 46.4375, 488900 05/04/00, 46.1875, 46.2500, 45.5000, 45.5625, 521600 05/05/00, 45.6250, 46.6250, 45.5000, 46.3750, 214000 05/08/00, 46.0625, 47.2500, 46.0000, 46.6250, 452300 05/09/00, 46.5625, 46.5625, 45.3125, 45.8125, 372800 05/10/00, 45.5625, 46.1250, 44.8125, 45.2500, 439200 05/11/00, 45.7500, 47.0000, 45.6250, 45.8750, 305600 05/12/00, 46.4375, 46.7500, 45.3750, 46.2500, 769200 05/15/00, 46.5000, 48.9375, 46.5000, 48.3125, 487100 05/16/00, 49.8750, 51.3750, 49.5000, 50.8125, 1027300 05/17/00, 49.8125, 50.5625, 49.5000, 49.5625, 762700 05/18/00, 49.2500, 49.3125, 48.3750, 49.0625, 511000 05/19/00, 48.4375, 48.8750, 47.3125, 47.7500, 459400 05/22/00, 48.3750, 48.3750, 47.3125, 47.8125, 362200 05/23/00, 48.0000, 48.0000, 46.3750, 46.5000, 336600 05/24/00, 46.5000, 47.7500, 46.3125, 47.5000, 628000 05/25/00, 49.0000, 49.1250, 45.6875, 45.8750, 869000 05/26/00, 45.7500, 46.7500, 45.3750, 45.5000, 637000 05/30/00, 45.7500, 47.1250, 45.7500, 46.8125, 389800 05/31/00, 46.2500, 47.6875, 45.5000, 45.5625, 395800 06/01/00, 45.8125, 49.3750, 45.6250, 48.8125, 661000 06/02/00, 48.8125, 50.6250, 47.8125, 48.9375, 862100 06/05/00, 48.9375, 49.1875, 47.7500, 48.0625, 332300 06/06/00, 48.0625, 48.0625, 46.6875, 47.4375, 306600 06/07/00, 47.1875, 47.5000, 44.2500, 44.4375, 880900 06/08/00, 44.3750, 44.7500, 43.5000, 43.9375, 786300 06/09/00, 44.1250, 45.3125, 44.0000, 44.0625, 467600 06/12/00, 44.7500, 45.1250, 44.1250, 44.4375, 457700 06/13/00, 44.1875, 44.2500, 43.0000, 43.2500, 408700 06/14/00, 43.2500, 44.9375, 43.1250, 44.4375, 559400 06/15/00, 44.7500, 44.9375, 43.6250, 44.0625, 468000 06/16/00, 43.5000, 44.0625, 42.6875, 43.3125, 496700 06/19/00, 42.7500, 42.8750, 41.6250, 41.6875, 459600 06/20/00, 42.2500, 42.2500, 40.6875, 40.8125, 550100 06/21/00, 40.2500, 41.1250, 39.6250, 39.8125, 693100 06/22/00, 40.0000, 40.3750, 39.3750, 39.6875, 1016500 06/23/00, 39.8750, 41.0000, 39.6875, 40.4375, 418700 06/26/00, 41.5000, 41.9375, 40.4375, 40.5000, 412800 06/27/00, 40.8750, 43.4375, 40.7500, 42.9375, 890600 06/28/00, 42.5000, 43.2500, 41.3750, 41.5000, 545800 06/29/00, 41.3125, 41.4375, 39.5000, 40.8750, 693400 06/30/00, 40.6250, 41.5000, 40.0000, 40.2500, 745300 07/03/00, 39.7500, 41.8750, 39.5625, 41.8125, 294900 07/05/00, 41.6875, 43.1875, 41.5625, 42.1875, 642400 07/06/00, 42.0000, 42.5000, 41.1875, 41.1875, 264100 07/07/00, 41.7500, 42.1875, 40.3750, 41.2500, 913300 07/10/00, 41.3125, 43.0000, 41.1250, 42.4375, 435300 07/11/00, 42.1875, 44.3750, 42.1875, 43.8125, 553300 07/12/00, 44.0000, 44.1250, 42.9375, 43.6250, 434900 07/13/00, 43.8750, 45.1875, 43.8750, 45.1250, 475600 07/14/00, 44.7500, 45.0000, 43.7500, 44.9375, 532400 07/17/00, 45.0000, 45.0000, 43.4375, 44.0000, 317900 07/18/00, 44.0000, 45.5000, 43.9375, 45.3750, 503800 07/19/00, 46.0000, 46.0000, 39.7500, 41.9375, 3230600 07/20/00, 41.9375, 42.0000, 40.3750, 41.5625, 1667500 07/21/00, 41.5000, 41.6250, 40.3750, 40.8125, 973000 07/24/00, 40.5625, 40.6250, 39.6875, 39.8125, 470600 07/25/00, 39.8125, 39.8125, 39.1250, 39.1875, 807900 07/26/00, 38.8750, 39.0000, 38.1250, 38.5000, 1235000 07/27/00, 37.6250, 39.0625, 37.6250, 38.8750, 1071600 07/28/00, 38.8750, 39.1250, 37.5000, 38.0625, 1025900 07/31/00, 38.4375, 39.9375, 38.3750, 39.2500, 1183900 08/01/00, 39.4375, 39.5000, 38.5625, 38.7500, 784200 08/02/00, 38.9375, 39.2500, 38.5625, 38.6250, 325800 08/03/00, 38.9375, 39.9375, 37.9375, 38.1250, 622400 08/04/00, 37.9375, 39.1250, 37.8750, 38.7500, 510300 08/07/00, 38.7500, 39.6875, 38.0625, 39.5000, 671300 08/08/00, 40.1250, 41.0000, 39.7500, 40.1875, 928900 08/09/00, 40.5000, 40.5625, 39.6250, 39.8750, 536200 08/10/00, 40.0000, 40.0000, 39.0625, 39.0625, 323300 08/11/00, 39.1875, 41.8750, 39.1250, 41.1875, 996300 08/14/00, 41.1250, 41.9375, 40.5625, 41.1875, 728400 08/15/00, 41.1875, 42.5000, 40.8750, 42.5000, 1376600 08/16/00, 42.5000, 44.6250, 41.8750, 44.2500, 1310900 08/17/00, 44.0000, 44.0625, 42.0625, 42.3750, 1081200 08/18/00, 40.5000, 41.6250, 40.3750, 41.2500, 1143500 08/21/00, 42.0000, 42.0000, 40.5000, 41.3125, 627200 08/22/00, 41.2500, 42.3750, 40.6875, 42.1250, 458000 08/23/00, 42.1250, 42.1250, 40.2500, 40.8750, 706100 08/24/00, 40.5000, 40.6875, 39.7500, 40.0625, 722100 08/25/00, 40.2500, 40.3125, 39.7500, 40.2500, 569200 08/28/00, 40.2500, 41.6875, 40.0625, 41.1875, 747500 08/29/00, 45.0000, 46.1875, 43.3125, 45.8125, 2944200 08/30/00, 45.3750, 45.7500, 43.7500, 44.5625, 1363800 08/31/00, 45.0000, 46.3750, 45.0000, 45.5625, 1188700 09/01/00, 45.6250, 47.0000, 45.6250, 46.9375, 811200 09/05/00, 46.9375, 48.0000, 46.2500, 47.8750, 1471500 09/06/00, 48.0000, 48.7500, 47.4375, 47.5000, 1168600 09/07/00, 47.2500, 47.3125, 45.9375, 46.1250, 1181800 09/08/00, 45.8750, 45.9375, 44.0000, 44.2500, 1062100 09/11/00, 44.7500, 45.2500, 43.8750, 44.0625, 990800 09/12/00, 44.4375, 45.5000, 43.8750, 44.8750, 1029300 09/13/00, 44.2500, 45.2500, 43.9375, 45.0000, 918300 09/14/00, 45.0000, 45.6875, 44.9375, 45.1250, 632500 09/15/00, 45.1250, 45.1250, 42.3750, 42.4375, 1103300 09/18/00, 42.1875, 42.1875, 39.6250, 39.7500, 1695700 09/19/00, 37.5000, 37.5625, 35.0625, 35.6875, 4428300 09/20/00, 35.7500, 36.7500, 35.1875, 35.9375, 1323300 09/21/00, 36.1875, 36.5000, 35.5625, 35.8125, 1573700 09/22/00, 34.5000, 36.0625, 33.8125, 34.2500, 2715800 09/25/00, 34.1250, 35.5000, 33.8750, 34.6250, 1584000 09/26/00, 34.5000, 34.6250, 33.1250, 34.1250, 1061700 09/27/00, 34.0000, 34.1250, 31.8750, 32.6875, 2020100 09/28/00, 32.9375, 34.6875, 32.8750, 34.1250, 1325000 09/29/00, 34.1250, 34.8750, 33.4375, 33.9375, 994000 10/02/00, 33.3750, 33.6875, 33.0625, 33.5625, 895800 10/03/00, 33.7500, 36.0000, 33.7500, 35.4375, 1074400 10/04/00, 35.1250, 36.7500, 35.0625, 35.6875, 1193200 10/05/00, 35.6875, 36.2500, 35.0000, 35.5000, 573800 10/06/00, 35.5625, 36.4375, 33.2500, 34.1250, 985500 10/09/00, 34.1250, 35.7500, 34.0625, 35.4375, 524200 10/10/00, 35.6250, 35.6250, 34.7500, 34.7500, 767000 10/11/00, 34.8125, 35.8125, 34.5625, 34.9375, 661700 10/12/00, 34.9375, 35.1250, 33.1250, 33.9375, 769100 10/13/00, 33.7500, 33.8125, 32.8750, 33.1875, 1014600 10/16/00, 33.4375, 33.6250, 32.6250, 32.9375, 626200 10/17/00, 33.1250, 33.1250, 31.8750, 32.0625, 516500 10/18/00, 29.5000, 32.0625, 29.5000, 30.5000, 1829600 10/19/00, 31.0000, 31.1250, 30.2500, 30.9375, 1371200 10/20/00, 30.9375, 32.7500, 30.6250, 32.3750, 920900 10/23/00, 32.1250, 33.7500, 32.1250, 33.2500, 893300 10/24/00, 33.7500, 34.0625, 33.3750, 33.9375, 635900 10/25/00, 33.3125, 33.5625, 32.8750, 32.8750, 822300 10/26/00, 33.0000, 34.0000, 32.9375, 33.1250, 854400 10/27/00, 33.2500, 33.4375, 32.7500, 33.1250, 608500 10/30/00, 33.1250, 36.2500, 33.1250, 36.1250, 1432400 10/31/00, 37.0000, 38.0625, 36.4375, 37.7500, 1153300 11/01/00, 37.2500, 38.1875, 37.1250, 37.7500, 722200 11/02/00, 36.5000, 37.5625, 36.3750, 36.8750, 1153000 11/03/00, 36.6250, 36.9375, 36.2500, 36.7500, 403300 11/06/00, 36.3750, 37.9375, 36.1250, 37.6250, 684300 11/07/00, 37.3750, 37.7500, 36.7500, 37.5000, 946400 11/08/00, 37.6250, 38.6250, 37.2500, 38.3125, 522400 11/09/00, 39.3750, 39.3750, 37.3750, 38.0625, 718300 11/10/00, 37.8750, 37.9375, 36.8125, 36.8750, 629900 11/13/00, 36.4375, 37.5625, 36.3750, 36.9375, 627900 11/14/00, 36.7500, 38.1250, 36.7500, 37.4375, 995800 11/15/00, 37.8750, 38.6875, 37.7500, 38.0000, 1014500 11/16/00, 38.0000, 38.0000, 37.0625, 37.3750, 658300 11/17/00, 36.6250, 38.3750, 36.6250, 37.6875, 760800 11/20/00, 37.7500, 37.7500, 37.0000, 37.5000, 630800 11/21/00, 37.5625, 38.6875, 37.5625, 38.5625, 544900 11/22/00, 38.3750, 38.6875, 38.0000, 38.4375, 480900 11/24/00, 38.5625, 39.5625, 38.4375, 39.4375, 276700 11/27/00, 39.2500, 39.5000, 38.2500, 39.2500, 425300 11/28/00, 39.2500, 39.5000, 38.2500, 38.8125, 325600 11/29/00, 39.1875, 40.6250, 38.9375, 40.6250, 791900 11/30/00, 40.6250, 41.3125, 39.8125, 40.2500, 891200 12/01/00, 40.5625, 42.2500, 40.5625, 41.8750, 850800 12/04/00, 41.5000, 44.2500, 41.5000, 43.8125, 1315400 12/05/00, 43.8125, 44.8125, 43.1250, 44.3125, 1199100 12/06/00, 43.8125, 44.0000, 41.6875, 41.9375, 905200 12/07/00, 41.9375, 42.5625, 41.5000, 41.6875, 783600 12/08/00, 42.2500, 42.2500, 41.6250, 41.8125, 654000 12/11/00, 41.5625, 42.3750, 41.0625, 41.7500, 579500 12/12/00, 42.0000, 42.9375, 42.0000, 42.1250, 441500 12/13/00, 41.8750, 42.2500, 39.6250, 39.8125, 1302900 12/14/00, 39.2500, 39.6875, 38.4375, 38.7500, 858500 12/15/00, 37.5000, 38.9375, 37.5000, 38.0625, 1057600 12/18/00, 38.0625, 39.6250, 38.0000, 38.9375, 1725800 12/19/00, 39.2500, 39.6875, 38.0625, 39.0000, 1053700 12/20/00, 38.6250, 38.6875, 37.4375, 38.1875, 907700 12/21/00, 38.0625, 39.3125, 37.9375, 39.1250, 598300 12/22/00, 38.9375, 40.6250, 38.8750, 40.5625, 812000 12/26/00, 40.5000, 41.0000, 39.2500, 40.8750, 581900 12/27/00, 41.1250, 41.5000, 39.6875, 41.3125, 1221400 12/28/00, 42.0000, 42.0000, 40.5625, 41.6250, 800500 12/29/00, 41.8750, 42.2500, 41.6875, 41.8750, 825900 01/02/01, 41.2500, 41.3125, 39.7500, 40.6250, 947900 01/03/01, 40.3125, 42.0000, 39.5000, 41.3125, 1140900 01/04/01, 42.0000, 44.3125, 41.6875, 44.0625, 1291500 01/05/01, 44.2500, 44.2500, 42.0625, 42.4375, 1218900 01/08/01, 42.4375, 42.5000, 41.3125, 41.7500, 722200 01/09/01, 42.1250, 42.5000, 41.8125, 42.0000, 526400 01/10/01, 42.2500, 42.3125, 40.1875, 41.5625, 974300 01/11/01, 41.8750, 41.8750, 40.3750, 41.0000, 921700 01/12/01, 41.2500, 41.2500, 38.0625, 38.7500, 2132600 01/16/01, 39.0000, 40.3125, 38.5000, 40.0000, 1122600 01/17/01, 40.3750, 40.3750, 39.5625, 39.8750, 499100 01/18/01, 39.8750, 39.8750, 38.5625, 39.2500, 725100 01/19/01, 39.5000, 39.5000, 38.5000, 38.8750, 785300 01/22/01, 38.5000, 39.3125, 38.2500, 38.8750, 987300 01/23/01, 38.7500, 39.7500, 38.3125, 39.0625, 1226900 01/24/01, 40.0000, 40.6250, 39.6875, 40.0625, 1830000 01/25/01, 41.3750, 42.8750, 41.1250, 42.6875, 1307300 01/26/01, 42.7500, 42.7500, 41.2500, 42.3125, 687400 01/29/01, 42.0000, 42.8750, 41.9375, 42.3750, 488800 01/30/01, 42.8750, 43.6250, 41.8750, 43.5000, 730700 01/31/01, 44.0000, 44.8750, 43.6250, 44.3125, 1071300 02/01/01, 44.2500, 45.0000, 43.8125, 44.1875, 763800 02/02/01, 44.3750, 45.0000, 44.1875, 44.4375, 619600 02/05/01, 43.9375, 44.2500, 43.6875, 43.7500, 753700 02/06/01, 43.5000, 43.8750, 43.0625, 43.5625, 582800 02/07/01, 43.8125, 44.6875, 43.7500, 44.5625, 425800 02/08/01, 44.3750, 44.7500, 44.1250, 44.6250, 348500 02/09/01, 44.7500, 44.7500, 43.8750, 44.0625, 440500 02/12/01, 44.0625, 45.5625, 44.0625, 44.8125, 532000 02/13/01, 44.8125, 45.4375, 44.6250, 44.6250, 655600 02/14/01, 44.6250, 45.1875, 43.7500, 44.0000, 979700 02/15/01, 43.5000, 45.5000, 43.4375, 45.5000, 1079700 02/16/01, 45.2500, 45.3750, 44.0000, 44.6875, 666500 02/20/01, 43.8750, 44.6250, 43.6875, 44.0625, 530200 02/21/01, 44.0625, 44.2500, 43.8125, 44.1250, 966800 02/22/01, 44.0625, 44.1875, 43.8750, 44.1875, 709600 02/23/01, 44.0000, 44.2500, 43.0000, 43.5000, 731100 02/26/01, 43.5000, 45.0000, 43.3750, 44.6250, 1140500 02/27/01, 43.8750, 44.2500, 43.6250, 44.1875, 934000 02/28/01, 44.4375, 44.5000, 42.5000, 43.3750, 613400 03/01/01, 43.1250, 43.6250, 42.5625, 43.3125, 759200 03/02/01, 43.5000, 44.2500, 43.5000, 44.1250, 1038200 03/05/01, 44.3750, 46.5000, 44.3750, 46.3750, 1249500 03/06/01, 47.2500, 47.3125, 45.7500, 46.0000, 1368400 03/07/01, 46.1250, 48.0000, 46.1250, 47.9375, 1234700 03/08/01, 48.0000, 48.8750, 47.4375, 48.5000, 1577000 03/09/01, 48.1250, 48.2500, 47.4375, 47.6875, 974600 03/12/01, 47.6875, 47.6875, 45.9375, 45.9375, 921700 03/13/01, 46.6250, 46.6250, 45.1250, 45.6250, 1059800 03/14/01, 45.0625, 45.8125, 45.0625, 45.3750, 1170700 03/15/01, 45.3750, 46.2500, 45.0625, 45.5000, 1154600 03/16/01, 44.6250, 45.5000, 43.9375, 43.9375, 883500 03/19/01, 43.9375, 45.0000, 43.3750, 44.0000, 1428100 03/20/01, 44.1250, 44.8750, 43.3125, 43.3125, 1547700 03/21/01, 43.3125, 43.3125, 41.2500, 41.6875, 929700 03/22/01, 41.0000, 41.1250, 38.8750, 40.0000, 1249000 03/23/01, 40.5625, 40.5625, 39.1250, 40.1250, 976000 03/26/01, 41.0000, 41.3750, 40.3125, 40.9375, 1183600 03/27/01, 41.5000, 42.0000, 40.4375, 41.9375, 716200 03/28/01, 41.6250, 41.8125, 40.8125, 41.6875, 680000 03/29/01, 38.1875, 40.4375, 38.1875, 40.1875, 2316800 03/30/01, 39.3750, 40.0000, 39.1875, 39.6875, 889400 04/02/01, 39.8125, 41.0000, 39.3750, 39.5625, 782000 04/03/01, 39.3125, 39.3125, 38.1875, 38.3750, 1032700 04/04/01, 38.8750, 40.2500, 38.6250, 39.6250, 1043400 04/05/01, 40.2500, 41.7500, 40.1250, 41.4375, 778800 04/06/01, 40.9375, 41.1250, 39.7500, 40.4375, 754500 04/09/01, 42.0000, 42.7500, 41.1250, 42.0625, 1198800 04/10/01, 42.0000, 43.6875, 41.5625, 43.1875, 1221900 04/11/01, 42.6875, 42.6875, 41.0000, 41.4375, 1044200 04/12/01, 41.5625, 42.6875, 41.1250, 42.5625, 603500 04/16/01, 42.5000, 43.0000, 41.6250, 42.6875, 425700 04/17/01, 42.4375, 42.6875, 42.0000, 42.2500, 481300 04/18/01, 42.2656, 46.2500, 42.0000, 45.8594, 1540400 04/19/01, 44.7969, 45.4531, 44.5469, 45.3750, 1193100 04/20/01, 45.6250, 45.7500, 44.6719, 45.2813, 743100 04/23/01, 45.4063, 45.9063, 45.2188, 45.7031, 628700 04/24/01, 45.5938, 45.8125, 44.7656, 44.9531, 633700 04/25/01, 44.9531, 45.1406, 43.7969, 44.7500, 762600 04/30/01, 46.7969, 47.0000, 46.0156, 47.0000, 733800 05/01/01, 46.4063, 47.0000, 45.8906, 46.9844, 954200 05/02/01, 46.9063, 46.9063, 45.9063, 46.5625, 469800 05/03/01, 46.7031, 46.9844, 46.1250, 46.9219, 584600 05/04/01, 46.5938, 46.8594, 45.7500, 46.7969, 406900 05/07/01, 46.9531, 46.9844, 46.6875, 46.7188, 489100 05/08/01, 46.5938, 46.9844, 46.2344, 46.5938, 476700 05/09/01, 46.0469, 46.5938, 45.9063, 46.2969, 461300 05/10/01, 46.1250, 46.8281, 46.1250, 46.5313, 1062900 05/11/01, 46.5000, 47.0469, 46.4844, 46.9531, 881100 05/14/01, 47.0469, 47.2344, 46.5938, 47.2188, 498200 05/15/01, 46.7031, 46.8438, 46.1563, 46.7969, 883200 05/16/01, 46.9063, 49.5000, 46.8438, 49.0625, 1017700 05/17/01, 48.8594, 49.9063, 48.8438, 49.2031, 1027900 05/18/01, 49.9063, 49.9844, 49.0156, 49.4063, 758000 05/21/01, 49.1563, 49.9375, 48.5000, 49.7969, 740800 05/22/01, 49.7969, 50.2813, 49.6094, 49.9531, 1154000 05/23/01, 49.0938, 49.9531, 49.0000, 49.3125, 1071200 05/24/01, 49.0000, 49.4531, 48.5313, 48.9844, 709900 05/25/01, 48.8438, 49.3438, 48.5625, 48.7656, 636000 05/29/01, 48.7500, 49.8438, 48.7500, 49.5000, 698700 05/30/01, 48.5000, 49.0625, 47.8438, 48.0469, 1281700 05/31/01, 47.7969, 49.4531, 47.7969, 49.3438, 888000 06/01/01, 49.3438, 49.5000, 48.7656, 49.3438, 982000 06/04/01, 49.3438, 49.4844, 48.8750, 49.4219, 523000 06/05/01, 49.4219, 50.0000, 49.0625, 49.7813, 1075600 06/06/01, 49.6563, 49.7813, 48.5000, 48.5313, 1031000 06/07/01, 48.5313, 49.4375, 48.5313, 49.4219, 800600 06/08/01, 49.5469, 49.5938, 48.5938, 49.0625, 816100 06/11/01, 49.0000, 49.0156, 48.1563, 48.3438, 779100 06/12/01, 48.2500, 48.3125, 47.5469, 48.0000, 765000 06/13/01, 48.2031, 48.4531, 47.9063, 47.9063, 759800 06/14/01, 47.7500, 47.7500, 46.7969, 46.9063, 848000 06/15/01, 46.2188, 46.7031, 46.1563, 46.1563, 1713000 06/18/01, 46.1719, 46.4063, 45.4844, 45.6875, 1002700 06/19/01, 45.6563, 45.8281, 44.2031, 44.7969, 1517000 06/20/01, 44.7031, 45.5938, 44.5625, 44.8906, 962300 06/21/01, 44.8906, 46.0469, 44.7031, 45.9844, 788900 06/22/01, 45.9844, 46.0000, 44.5938, 44.9531, 675200 06/25/01, 44.7969, 45.1563, 44.0156, 44.0156, 429600 06/26/01, 43.5000, 44.1563, 42.8438, 43.9688, 937600 06/27/01, 44.0938, 44.2344, 43.0938, 43.3438, 593700 06/28/01, 43.4531, 44.0938, 43.2969, 43.5156, 582900 06/29/01, 41.0000, 41.8438, 40.7500, 41.2031, 2253300 07/02/01, 41.2031, 42.5938, 40.6250, 42.4844, 1385600 07/03/01, 42.4844, 43.3125, 42.4844, 43.2031, 835100 07/05/01, 43.4531, 44.1563, 43.0938, 44.0000, 1167100 07/06/01, 43.7969, 43.7969, 42.0938, 42.2500, 857600 07/09/01, 42.5000, 43.4531, 42.2969, 43.0625, 1147800 07/10/01, 43.0156, 43.4063, 42.6250, 42.6563, 947500 07/11/01, 42.6563, 42.9375, 42.1563, 42.5938, 617100 07/12/01, 42.5781, 44.5000, 42.5000, 44.2969, 1156900 07/13/01, 44.2969, 44.7031, 43.4375, 44.4219, 536000 07/16/01, 44.5000, 44.5000, 43.0156, 43.1094, 598400 07/17/01, 43.3594, 44.8438, 43.0000, 44.4531, 1273200 07/18/01, 44.2969, 44.5469, 43.8125, 44.4531, 588500 07/19/01, 44.6563, 45.2031, 44.1250, 44.2344, 810200 07/20/01, 43.1563, 44.2813, 43.1563, 44.0781, 604900 07/23/01, 44.2969, 44.2969, 42.6563, 43.0469, 541500 07/24/01, 43.0469, 43.3438, 41.7031, 42.0469, 761600 07/25/01, 41.7031, 42.5000, 41.7031, 42.4531, 415200 07/26/01, 42.4063, 42.8750, 41.8438, 42.7969, 303700 07/27/01, 42.5000, 42.7656, 42.0625, 42.3281, 525600 07/30/01, 42.7500, 43.3594, 42.5000, 42.7813, 519700 07/31/01, 42.9063, 43.8438, 42.9063, 43.6875, 646800 08/01/01, 43.6875, 43.6875, 42.7969, 42.9844, 514700 08/02/01, 43.1563, 43.5156, 42.7031, 42.9531, 707200 08/03/01, 43.2813, 43.5000, 42.3438, 43.2969, 576600 08/06/01, 43.1563, 43.2500, 41.2500, 41.4844, 605800 08/07/01, 41.4844, 42.7031, 41.2344, 42.1875, 854000 08/08/01, 41.6563, 42.0781, 41.0938, 41.1250, 446400 08/09/01, 41.5000, 41.5156, 40.7031, 41.4844, 545100 08/10/01, 41.2500, 42.6250, 40.7969, 42.2969, 471100 08/13/01, 42.2969, 42.4531, 41.7969, 42.0469, 559500 08/14/01, 41.4219, 42.2500, 40.6875, 41.0469, 643100 08/15/01, 41.2969, 41.9844, 41.0781, 41.4063, 770100 08/16/01, 41.2969, 41.3750, 40.7969, 41.2344, 359000 08/17/01, 41.0313, 41.0938, 39.8438, 39.9531, 823100 08/20/01, 39.9531, 39.9844, 39.0000, 39.3438, 878200 08/21/01, 39.7031, 40.7500, 39.5469, 40.1563, 690500 08/22/01, 40.5000, 41.3281, 40.4219, 41.2969, 1198500 08/23/01, 41.2969, 41.2969, 40.5000, 40.7969, 589700 08/24/01, 40.9531, 41.9375, 40.8125, 41.6250, 583000 08/27/01, 41.7031, 41.9375, 41.5625, 41.6875, 462500 08/28/01, 41.6875, 41.8125, 41.2344, 41.3438, 566800 08/29/01, 41.3438, 41.5938, 40.8438, 41.1406, 1113700 08/30/01, 41.1406, 41.2031, 39.2188, 39.5625, 687900 08/31/01, 39.7500, 40.5938, 39.4844, 40.5625, 539700 09/04/01, 40.5625, 41.6563, 40.1563, 40.9219, 620000 09/05/01, 40.9219, 40.9219, 39.9063, 40.6875, 609300 09/06/01, 40.2500, 40.4531, 39.3750, 39.6875, 871000 09/07/01, 38.9688, 39.2031, 37.7031, 37.8125, 892600 09/10/01, 37.4063, 37.9844, 36.7500, 37.5156, 941800 09/17/01, 36.5000, 36.6563, 34.0000, 34.2969, 1419800 09/18/01, 35.2031, 35.4531, 34.5469, 35.2969, 1017100 09/19/01, 35.7031, 35.7031, 33.5938, 34.5625, 1286600 09/20/01, 34.7188, 34.7188, 31.6406, 32.1250, 1110700 09/21/01, 30.5000, 31.9375, 30.4063, 31.0156, 1816800 09/24/01, 33.5000, 33.5781, 32.2500, 33.5781, 1614200 09/25/01, 33.2188, 33.9063, 33.0000, 33.7969, 1345500 09/26/01, 33.4844, 33.5469, 32.4063, 32.5938, 1224700 09/27/01, 32.9844, 32.9844, 31.5000, 31.5156, 1883400 09/28/01, 31.7813, 33.9063, 31.7031, 33.7969, 1663400 10/01/01, 33.7969, 33.7969, 32.5000, 32.7969, 756100 10/02/01, 33.0938, 34.3438, 33.0625, 34.1875, 850200 10/03/01, 34.1875, 35.9063, 33.7031, 35.7500, 1080200 10/04/01, 36.2500, 36.9063, 35.7500, 36.0156, 1095000 10/05/01, 36.2656, 36.5938, 35.7500, 36.4219, 673300 10/08/01, 35.6875, 36.5156, 35.2188, 35.9219, 760700 10/09/01, 35.9219, 36.2656, 35.4375, 36.2500, 848600 10/10/01, 36.2500, 37.6719, 35.7500, 37.4063, 948700 10/11/01, 38.5000, 39.5938, 38.2031, 39.1250, 1567000 10/12/01, 39.3438, 39.3438, 38.4375, 39.0625, 1290900 10/15/01, 39.2031, 39.9531, 39.1094, 39.8438, 960100 10/16/01, 39.7969, 40.9063, 39.5156, 40.5156, 1532900 10/17/01, 41.0000, 41.0000, 39.1250, 39.1563, 810700 10/18/01, 39.1563, 39.4844, 38.0938, 38.2813, 1149600 10/19/01, 38.2500, 38.2500, 37.5938, 37.9844, 808400 10/22/01, 37.9844, 38.9063, 37.7031, 38.7500, 962200 10/23/01, 39.2500, 39.2500, 38.5469, 38.6719, 743400 10/24/01, 38.9219, 39.4375, 38.4531, 39.0625, 579100 10/25/01, 38.7500, 39.3750, 37.9219, 39.2969, 526600 10/26/01, 39.4531, 40.2969, 39.2344, 40.2969, 512200 10/29/01, 40.1563, 40.1563, 38.6719, 38.7656, 511500 10/30/01, 38.5469, 38.6250, 37.2031, 37.3594, 783200 10/31/01, 37.5000, 38.3594, 37.2969, 37.2969, 870000 11/01/01, 37.6875, 38.5938, 36.7656, 38.5156, 749500 11/02/01, 38.5938, 39.4219, 38.1094, 39.2188, 653600 11/05/01, 39.2031, 40.0000, 39.0469, 39.7969, 598900 11/06/01, 39.6563, 40.6875, 39.5156, 40.6094, 547000 11/07/01, 40.4688, 41.1563, 40.2500, 40.6719, 483500 11/08/01, 40.6719, 41.9531, 40.2656, 40.3281, 644800 11/09/01, 40.5938, 40.9375, 40.0938, 40.2031, 617400 11/12/01, 40.4531, 40.5469, 39.2969, 39.9063, 661900 11/13/01, 40.0000, 41.4063, 40.0000, 41.2344, 717400 11/14/01, 42.0000, 42.5938, 41.9844, 42.2813, 1288300 11/15/01, 42.4531, 42.9844, 42.0156, 42.9844, 1113600 11/16/01, 42.9844, 42.9844, 41.7969, 42.0000, 1144400 11/19/01, 42.0000, 42.2969, 41.5938, 42.0156, 918200 11/20/01, 42.0156, 42.0156, 41.2031, 41.6563, 564600 11/21/01, 41.6563, 41.6563, 40.7500, 41.2031, 318600 11/23/01, 41.0469, 41.6250, 41.0469, 41.5156, 255500 11/26/01, 41.7500, 41.9063, 41.2500, 41.5625, 605400 11/27/01, 41.5625, 41.9688, 41.1875, 41.7969, 703700 11/28/01, 41.7500, 41.7813, 41.2656, 41.6250, 519200 11/29/01, 41.5313, 41.7344, 41.2500, 41.5469, 987700 11/30/01, 41.5938, 42.2031, 41.2656, 41.8906, 565100 12/03/01, 41.7500, 41.9375, 41.2969, 41.5938, 593600 12/04/01, 41.3438, 43.0000, 41.3438, 42.9375, 706500 12/05/01, 43.3438, 44.9531, 43.2969, 44.5156, 1180300 12/06/01, 44.4531, 45.5781, 44.3125, 44.9531, 872600 12/07/01, 44.5000, 45.6563, 44.5000, 45.2500, 912000 12/10/01, 44.7969, 45.4063, 44.3125, 44.4375, 832400 12/11/01, 44.1563, 45.3750, 44.0000, 44.9375, 999800 12/12/01, 44.7031, 44.8438, 43.9219, 43.9844, 813800 12/13/01, 43.5938, 43.8438, 43.2969, 43.5938, 691800 12/14/01, 43.3438, 43.5000, 42.0000, 42.9063, 931300 12/17/01, 42.9219, 43.7344, 42.9219, 43.4844, 639300 12/18/01, 43.2969, 44.4063, 43.2969, 44.0156, 1151200 12/19/01, 44.0156, 44.4219, 43.7969, 44.0000, 926500 12/20/01, 43.9063, 44.0000, 42.0000, 42.0000, 1220000 12/21/01, 42.4063, 43.1563, 42.4063, 43.0313, 1005000 12/24/01, 43.0938, 43.8125, 42.8750, 43.2188, 241800 12/26/01, 43.2188, 43.9531, 43.1250, 43.3438, 373800 12/27/01, 43.5469, 43.9063, 43.0469, 43.2031, 545800 12/28/01, 43.5469, 43.7344, 43.2500, 43.5469, 675800 12/31/01, 43.2031, 43.8438, 41.4219, 41.8125, 3704900 01/02/02, 42.2344, 42.2344, 41.3750, 42.0781, 1981300 01/03/02, 42.3438, 42.7813, 41.7969, 42.2813, 1532600 01/04/02, 42.2813, 43.1875, 42.2813, 43.0781, 1431600 01/07/02, 43.0781, 43.4063, 42.8125, 42.9063, 877100 01/08/02, 42.9063, 42.9219, 42.0625, 42.3438, 929500 01/09/02, 42.4063, 43.0938, 42.4063, 42.6719, 1458900 01/10/02, 42.7969, 42.8438, 42.4063, 42.4063, 1688900 01/11/02, 42.7031, 43.0000, 42.3750, 42.3750, 915000 01/14/02, 42.9063, 42.9063, 41.5781, 41.5781, 1063300 01/15/02, 41.5938, 42.0000, 41.0469, 41.3281, 1338800 01/16/02, 41.2500, 41.2500, 39.5938, 39.5938, 1895900 01/17/02, 40.0000, 40.2344, 39.7969, 40.0938, 2573900 01/18/02, 40.1563, 40.7500, 40.0000, 40.0313, 1054500 01/22/02, 40.2031, 40.5938, 40.0000, 40.0781, 590500 01/23/02, 40.0781, 40.7500, 39.4219, 40.5000, 1454700 01/24/02, 40.2500, 41.2344, 40.0625, 40.7969, 2187800 01/25/02, 40.7969, 41.5625, 40.0313, 41.3750, 1770400 01/28/02, 41.9531, 42.2344, 41.9063, 42.0469, 912200 01/29/02, 42.0469, 42.2344, 41.2656, 41.4063, 1492500 01/30/02, 41.5469, 43.0938, 41.0938, 42.3594, 2053000 01/31/02, 42.3281, 44.4063, 42.2500, 44.2344, 2128400 02/01/02, 44.2344, 44.7969, 43.5781, 43.7031, 1784900 02/04/02, 43.6563, 44.0156, 42.5000, 42.5000, 911000 02/05/02, 42.7969, 43.4063, 42.0000, 42.0000, 1933400 02/06/02, 42.2031, 43.0469, 42.2031, 42.8906, 1367800 02/07/02, 42.8438, 43.5000, 42.4531, 43.0938, 1253400 02/08/02, 43.2031, 43.5781, 42.7031, 43.0156, 1064800 02/11/02, 43.2031, 44.8750, 43.2031, 44.8750, 1319000 02/12/02, 44.8750, 44.8750, 43.9063, 44.7031, 851900 02/13/02, 44.4063, 46.0000, 44.3281, 45.2813, 1283600 02/14/02, 45.1250, 45.2656, 44.7969, 45.2031, 1004500 02/15/02, 45.4063, 45.6563, 44.8438, 45.0000, 874900 02/19/02, 44.7500, 44.7500, 44.0781, 44.1250, 1002200 02/20/02, 44.0469, 44.5469, 43.5000, 44.0000, 1623300 02/21/02, 44.1563, 46.2031, 44.1563, 45.8438, 1560600 02/22/02, 46.9531, 47.2031, 46.5625, 46.9531, 1980100 02/25/02, 47.2031, 48.2031, 47.2031, 48.1250, 1363000 02/26/02, 48.5938, 49.7344, 48.4531, 49.5469, 2613900 02/27/02, 49.5469, 49.7031, 48.3438, 49.0156, 2036200 02/28/02, 49.1563, 50.0625, 48.6094, 50.0000, 1507100 03/01/02, 49.5000, 50.4531, 48.8438, 50.4531, 1760600 03/04/02, 51.1563, 53.5000, 51.0000, 53.3125, 2440600 03/05/02, 52.6250, 52.8750, 51.0000, 51.5156, 1835600 03/06/02, 51.5156, 53.2031, 51.4531, 52.9844, 1380200 03/07/02, 53.1563, 53.3281, 52.0000, 52.0469, 2342100 03/08/02, 52.2031, 52.9531, 52.0938, 52.4063, 1350900 03/11/02, 52.2500, 53.0781, 52.0156, 52.9375, 1144100 03/12/02, 52.2031, 53.6719, 52.2031, 53.5938, 1441400 03/13/02, 53.5938, 53.5938, 52.6563, 52.6875, 1009000 03/14/02, 52.5938, 52.9063, 52.5625, 52.7656, 883700 03/15/02, 52.5313, 53.1563, 52.3906, 53.1563, 1502100 03/18/02, 53.0469, 53.3438, 52.5938, 52.9375, 1121900 03/19/02, 52.7969, 54.0938, 52.7969, 53.7500, 880300 03/20/02, 53.4531, 54.1563, 53.0000, 53.3750, 1244200 03/21/02, 53.3750, 53.5000, 50.7500, 51.2188, 2319000 03/22/02, 50.5469, 50.7969, 49.5000, 50.2500, 1900200 03/25/02, 50.0938, 50.2813, 48.7031, 48.9844, 1457100 03/26/02, 48.7969, 49.9688, 48.7031, 49.6406, 1280100 03/27/02, 49.6563, 50.1875, 49.4844, 50.0156, 1308200 03/28/02, 50.2969, 50.5781, 49.7656, 50.0156, 1262800 04/01/02, 50.0156, 50.0156, 48.7969, 48.9375, 1372300 04/02/02, 48.9375, 49.0938, 48.6094, 48.9531, 1275100 04/03/02, 48.0469, 48.1563, 46.2031, 46.8906, 1750500 04/04/02, 47.2500, 48.4219, 47.0469, 48.2500, 2248800 04/05/02, 48.7031, 49.6250, 48.6563, 49.4375, 1656000 04/08/02, 49.1875, 49.7031, 48.5000, 49.5938, 668400 04/09/02, 50.1563, 50.6563, 50.0156, 50.5469, 1172000 04/10/02, 50.4531, 51.2031, 50.3438, 51.0938, 611000 04/11/02, 50.9063, 51.7969, 50.7969, 51.0000, 1284900 04/12/02, 51.1250, 51.2031, 50.1250, 50.3594, 654100 04/15/02, 50.0000, 50.2500, 49.2969, 49.7656, 735400 04/16/02, 50.7031, 51.2188, 50.4063, 51.1719, 1161600 04/17/02, 50.7500, 50.7969, 49.7500, 49.9375, 862100 04/18/02, 50.0000, 50.2031, 49.8125, 50.0000, 1405800 04/19/02, 50.4063, 50.8438, 50.2500, 50.7500, 857500 04/22/02, 50.7344, 51.0000, 49.7500, 49.9219, 1096700 04/23/02, 50.1563, 50.3438, 49.5156, 49.7031, 1254600 04/24/02, 49.8125, 50.2969, 49.5000, 49.6875, 566600 04/25/02, 49.4531, 49.7500, 48.2500, 49.5781, 1013200 04/26/02, 49.9063, 50.0625, 49.0000, 49.6563, 1465200 04/29/02, 49.6563, 49.6563, 48.6875, 48.6875, 1121400 04/30/02, 48.7344, 50.7969, 48.7344, 49.9531, 1131300 05/01/02, 49.7969, 49.9063, 48.0625, 48.8125, 1354800 05/02/02, 49.0938, 50.3125, 49.0781, 49.9531, 1029700 05/03/02, 50.2031, 50.5469, 49.2813, 50.1250, 1102700 05/06/02, 50.1250, 50.1250, 48.6875, 49.0938, 1054900 05/07/02, 50.0000, 50.3281, 49.7969, 49.8125, 1526800 05/08/02, 50.7031, 51.6250, 50.7031, 51.6250, 1349800 05/09/02, 51.2813, 51.5469, 50.8750, 51.2656, 975600 05/10/02, 51.2656, 52.5000, 50.7500, 51.8438, 1420800 05/13/02, 51.8438, 52.1719, 51.4531, 52.1563, 1241000 05/14/02, 53.2500, 54.1875, 53.1250, 54.0313, 1203000 05/15/02, 53.8750, 54.1875, 53.6563, 53.9531, 1464700 05/16/02, 53.7813, 53.9844, 52.7500, 53.2188, 680100 05/17/02, 52.9531, 53.4531, 52.7500, 53.0000, 715200 05/20/02, 52.6875, 53.0469, 52.1875, 52.4688, 463700 05/21/02, 52.7188, 52.9844, 51.4063, 51.6094, 583300 05/22/02, 51.4063, 53.1875, 51.4063, 53.0625, 1202700 05/23/02, 53.0625, 54.4063, 52.8438, 54.1563, 1202600 05/24/02, 54.1563, 54.1563, 52.9844, 53.0000, 1064000 05/28/02, 53.1250, 53.2344, 52.0781, 52.3125, 679400 05/29/02, 52.2500, 52.3906, 50.7969, 50.7969, 1231800 05/30/02, 50.0938, 50.2344, 49.5469, 49.9063, 1517700 05/31/02, 49.7969, 50.7500, 49.7656, 50.3438, 1230000 06/03/02, 50.3594, 50.9219, 49.7500, 49.8438, 821800 06/04/02, 49.7500, 50.0156, 48.2500, 49.1563, 868000 06/05/02, 49.1563, 51.5469, 49.1563, 50.8438, 1241200 06/06/02, 51.0000, 51.0938, 49.4531, 49.5469, 717500 06/07/02, 48.7031, 49.2031, 48.0938, 49.1406, 1417600 06/10/02, 49.1563, 49.9219, 48.9063, 49.3281, 697300 06/11/02, 49.7031, 50.1250, 48.6875, 48.8281, 1185300 06/12/02, 48.4063, 48.9531, 48.1250, 48.7031, 706500 06/13/02, 48.5000, 48.8438, 47.9063, 47.9063, 837200 06/14/02, 47.0000, 47.0938, 46.0938, 46.9219, 1154500 06/17/02, 46.9219, 48.2344, 46.6406, 48.2031, 1175300 06/18/02, 48.2031, 48.5938, 47.6875, 48.0156, 1328900 06/19/02, 47.7969, 48.0938, 46.7969, 47.0313, 1648100 06/20/02, 46.5000, 47.3906, 46.3750, 46.6719, 1283100 06/21/02, 46.1250, 46.6719, 45.7500, 45.9844, 1439700 06/24/02, 45.7500, 46.2031, 44.5313, 45.9531, 1102300 06/25/02, 46.0000, 46.3906, 45.1250, 45.2031, 1551900 06/26/02, 45.2031, 45.2031, 44.4688, 45.0938, 1219600 06/27/02, 45.4063, 45.6563, 44.3906, 45.3125, 1112300 06/28/02, 44.7500, 46.6563, 44.7500, 45.6563, 1474500 07/01/02, 45.9063, 46.0000, 44.5000, 44.5000, 1069500 07/02/02, 44.7500, 44.9219, 43.3750, 44.2500, 1410700 07/03/02, 44.2500, 44.6563, 42.3594, 43.5938, 1272800 07/05/02, 44.0000, 45.2969, 43.6563, 45.1563, 593000 07/08/02, 45.3438, 45.8125, 44.8125, 44.9531, 749300 07/09/02, 44.9531, 46.3438, 44.8438, 44.9375, 929500 07/10/02, 45.2969, 45.2969, 42.7656, 42.8594, 924700 07/11/02, 42.5000, 42.6563, 41.0000, 42.1250, 1336200 07/12/02, 42.2500, 43.1719, 41.9531, 42.1250, 1112800 07/15/02, 42.0000, 42.2031, 39.4844, 41.6563, 1307500 07/16/02, 40.0000, 40.0938, 38.0000, 38.2344, 2975900 07/17/02, 38.7500, 40.0000, 38.5156, 38.8125, 2451600 07/18/02, 37.0000, 38.2969, 36.0938, 36.4688, 2764800 07/19/02, 35.7500, 36.7031, 34.9531, 35.0000, 1879700 07/22/02, 35.0000, 35.6563, 33.5156, 33.9531, 1491600 07/23/02, 34.3438, 35.1563, 33.7031, 33.9531, 1877500 07/24/02, 33.2500, 36.0000, 32.7813, 35.9063, 1599800 07/25/02, 36.2500, 37.1563, 35.0156, 36.8125, 2262800 07/26/02, 37.0938, 37.4063, 36.6875, 37.0313, 1821900 07/29/02, 37.1875, 39.4063, 37.1875, 39.0000, 1287600 07/30/02, 38.3438, 39.1250, 37.6875, 38.1875, 1094000 07/31/02, 38.4531, 38.5000, 37.2969, 38.3906, 1617100 08/01/02, 38.2344, 38.6563, 37.0000, 37.2969, 1484000 08/02/02, 37.3906, 37.4844, 34.7031, 35.1094, 1335800 08/05/02, 34.7031, 35.2344, 33.9375, 34.0000, 751800 08/06/02, 34.1563, 36.0938, 34.1563, 35.2500, 1077000 08/07/02, 35.8438, 35.9844, 34.0469, 35.4531, 1009500 08/08/02, 35.7500, 36.2813, 35.1563, 36.0938, 1430100 08/09/02, 35.9063, 36.8594, 35.3438, 36.3438, 1359900 08/12/02, 35.9531, 36.4844, 35.5000, 36.2344, 500300 08/13/02, 36.6250, 37.1094, 36.1094, 36.1094, 1232600 08/14/02, 36.0938, 37.0938, 34.9844, 37.0938, 1407900 08/15/02, 36.9375, 37.4063, 36.2969, 37.0938, 1122700 08/16/02, 37.0938, 37.4531, 36.3438, 37.2656, 839800 08/19/02, 37.1563, 39.0469, 37.0938, 38.9844, 1160000 08/20/02, 38.8438, 38.8438, 37.7031, 38.3594, 905300 08/21/02, 38.6094, 39.1250, 37.6250, 38.7031, 889400 08/22/02, 38.5938, 39.2969, 38.4531, 39.0000, 624300 08/23/02, 39.0000, 39.0000, 37.6875, 37.8438, 785100 08/26/02, 38.0938, 38.1406, 37.2656, 37.8906, 1175900 08/27/02, 38.3438, 38.6875, 38.0469, 38.2969, 1406700 08/28/02, 38.2031, 38.2031, 37.2188, 37.3750, 859400 08/29/02, 36.3438, 37.7031, 36.3438, 37.6563, 1259700 08/30/02, 37.4063, 38.2344, 37.3281, 37.5469, 750400 09/03/02, 37.5469, 37.5469, 36.0625, 36.7188, 1113600 09/04/02, 36.7188, 37.5156, 36.1875, 37.3906, 871500 09/05/02, 36.5938, 37.7500, 36.2969, 37.3281, 1200900 09/06/02, 37.7031, 38.2969, 37.5469, 38.2969, 1367500 09/09/02, 37.7500, 38.7813, 37.4375, 38.7031, 931400 09/10/02, 38.5625, 38.8906, 38.1719, 38.8906, 686500 09/11/02, 39.1563, 39.4063, 38.7500, 38.8438, 449600 09/12/02, 38.7500, 38.7500, 38.0469, 38.2969, 718300 09/13/02, 37.7969, 37.8750, 36.7031, 37.5156, 1088500 09/16/02, 37.5156, 37.5469, 36.4063, 36.8438, 1171900 09/17/02, 37.3438, 37.3906, 35.7969, 35.9375, 900400 09/18/02, 35.7969, 35.9844, 34.5000, 35.8125, 1126400 09/19/02, 34.8438, 35.5938, 34.3438, 34.3594, 1020000 09/20/02, 34.8438, 35.0781, 34.4063, 34.9531, 1350500 09/23/02, 34.7969, 35.7344, 34.5469, 35.5938, 1595800 09/24/02, 35.0938, 35.1094, 33.5000, 33.7188, 2270500 09/25/02, 34.1563, 34.4844, 33.5000, 34.4063, 1121800 09/26/02, 34.6563, 36.1563, 34.3750, 36.1563, 1166000 09/27/02, 36.0000, 36.0469, 34.3906, 34.6719, 1434500 09/30/02, 33.7500, 34.8594, 33.0000, 34.4375, 1339100 10/01/02, 34.4375, 35.6406, 33.7031, 35.6406, 1197900