"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 32.2500, 32.3750, 31.0000, 31.3125, 1042200 01/04/00, 31.1875, 31.5625, 30.9375, 31.2500, 846600 01/05/00, 31.2500, 31.5625, 31.0000, 31.3125, 648000 01/06/00, 31.3125, 31.9375, 31.2500, 31.7500, 765200 01/07/00, 31.8750, 32.9375, 31.7500, 32.8750, 781400 01/10/00, 33.0000, 33.7500, 33.0000, 33.1250, 1027700 01/11/00, 32.8750, 33.6250, 32.8750, 33.0625, 1489500 01/12/00, 33.0625, 33.4375, 33.0000, 33.0000, 802900 01/13/00, 32.7500, 33.6250, 32.7500, 33.3125, 770300 01/14/00, 33.1250, 33.5000, 32.6250, 32.7500, 1300000 01/18/00, 32.7500, 33.4375, 32.6250, 33.1875, 972800 01/19/00, 33.0000, 33.8750, 33.0000, 33.4375, 1250000 01/20/00, 33.1875, 33.1875, 32.6250, 32.9375, 1226100 01/21/00, 33.5000, 33.5000, 32.0000, 32.6250, 1323800 01/24/00, 32.6250, 33.0000, 32.1875, 32.2500, 1058300 01/25/00, 32.1250, 32.7500, 31.1250, 31.8750, 1797700 01/26/00, 32.3125, 33.9375, 32.1875, 33.4375, 1016900 01/27/00, 33.1875, 33.1875, 32.2500, 32.6875, 1120500 01/28/00, 32.7500, 32.7500, 31.2500, 31.2500, 770200 01/31/00, 31.7500, 32.0625, 30.8750, 31.1250, 965400 02/01/00, 31.1250, 31.3125, 30.7500, 31.0625, 1727500 02/02/00, 31.0000, 31.0625, 30.6250, 30.7500, 1555300 02/03/00, 30.7500, 30.9375, 30.0625, 30.3125, 1464700 02/04/00, 30.3750, 30.4375, 29.3125, 29.5000, 1459800 02/07/00, 29.3125, 29.3750, 26.9375, 27.6250, 2073800 02/08/00, 27.8750, 28.1875, 27.2500, 27.4375, 2179000 02/09/00, 27.5625, 27.8750, 27.1875, 27.3750, 1808500 02/10/00, 27.4375, 28.0000, 27.3750, 27.5625, 1118000 02/11/00, 27.6250, 27.8125, 26.3125, 27.0000, 1731700 02/14/00, 27.0000, 27.3750, 26.6875, 26.8125, 1703600 02/15/00, 26.8750, 27.3125, 26.6875, 27.0625, 1321200 02/16/00, 27.0625, 27.0625, 26.6250, 26.8125, 1796400 02/17/00, 26.7500, 26.7500, 25.5000, 25.6875, 1120700 02/18/00, 25.7500, 26.0000, 25.5000, 25.7500, 1002600 02/22/00, 25.7500, 26.2500, 25.7500, 26.2500, 918100 02/23/00, 26.2500, 26.3125, 25.8125, 25.8125, 965900 02/24/00, 25.8125, 25.8750, 24.5000, 25.0000, 1583100 02/25/00, 24.8750, 25.9375, 24.6250, 25.6250, 1252300 02/28/00, 25.3750, 26.1875, 25.3750, 25.8750, 1576200 02/29/00, 25.8750, 26.6250, 25.8125, 26.1875, 1256500 03/01/00, 26.5000, 26.5625, 26.1875, 26.4375, 1533500 03/02/00, 26.5000, 26.5625, 25.8750, 26.0000, 1300200 03/03/00, 26.0000, 26.3750, 25.6250, 26.0000, 1640700 03/06/00, 25.2500, 25.5000, 24.0625, 24.9375, 1336200 03/07/00, 24.9375, 24.9375, 23.7500, 23.8750, 1545600 03/08/00, 23.8750, 24.1250, 23.7500, 23.9375, 1782700 03/09/00, 24.0000, 25.3750, 24.0000, 24.3125, 2889700 03/10/00, 25.0000, 25.4375, 24.9375, 25.0000, 1832300 03/13/00, 24.6250, 24.9375, 24.6250, 24.9375, 922100 03/14/00, 25.0000, 25.4375, 24.8125, 25.1250, 1799700 03/15/00, 25.2500, 28.4375, 25.0625, 28.0000, 1778400 03/16/00, 28.0000, 32.0000, 28.0000, 31.8750, 2104700 03/17/00, 31.8750, 31.8750, 29.6875, 30.1250, 2514600 03/20/00, 29.6250, 29.8125, 29.0000, 29.5000, 799300 03/21/00, 29.5000, 30.6250, 29.5000, 30.2500, 1449100 03/22/00, 30.2500, 30.4375, 29.0000, 29.4375, 1136300 03/23/00, 29.0000, 29.5625, 28.5000, 29.1250, 972100 03/24/00, 29.1250, 29.3125, 28.7500, 28.8750, 1201300 03/27/00, 29.0000, 29.3125, 28.3750, 28.8125, 920700 03/28/00, 27.7500, 29.3125, 27.7500, 28.6250, 1026900 03/29/00, 28.5000, 29.5000, 28.5000, 29.0625, 779600 03/30/00, 29.1250, 29.3125, 28.3125, 29.1875, 1291300 03/31/00, 29.3125, 29.3125, 28.3750, 28.5000, 1086400 04/03/00, 28.5625, 30.6250, 28.5000, 30.5000, 1615300 04/04/00, 30.2500, 30.2500, 28.1250, 28.7500, 1380200 04/05/00, 28.8750, 29.0000, 28.1250, 28.8125, 1480500 04/06/00, 28.8125, 29.0000, 28.3750, 28.6875, 736600 04/07/00, 28.5625, 28.5625, 27.5625, 27.6875, 1168700 04/10/00, 27.4375, 28.0000, 26.9375, 27.9375, 1487600 04/11/00, 28.5000, 30.8750, 28.3750, 30.1250, 1832000 04/12/00, 30.3750, 32.1250, 30.3750, 30.9375, 1483800 04/13/00, 30.9375, 30.9375, 29.7500, 29.8750, 919300 04/14/00, 29.9375, 29.9375, 28.6250, 28.6250, 1442300 04/17/00, 28.6250, 28.6250, 27.7500, 27.8750, 1183400 04/18/00, 27.8750, 28.2500, 27.8125, 27.9375, 1108100 04/19/00, 28.0000, 28.2500, 27.8125, 28.0000, 747600 04/20/00, 28.0000, 28.6875, 27.5000, 28.0000, 1368500 04/24/00, 28.0000, 29.1250, 28.0000, 28.8750, 1588800 04/25/00, 28.8750, 29.8125, 28.5625, 29.1250, 1135400 04/26/00, 29.0000, 29.3125, 27.8750, 28.1250, 1103800 04/27/00, 28.1250, 28.1250, 27.3750, 27.6250, 2804800 04/28/00, 27.5000, 27.8125, 27.3750, 27.5000, 1255600 05/01/00, 27.2500, 27.6875, 27.1250, 27.5000, 1123600 05/02/00, 27.5000, 28.2500, 27.4375, 27.8125, 675800 05/03/00, 27.1250, 27.5000, 26.9375, 27.1875, 1405200 05/04/00, 27.1875, 27.5625, 27.0000, 27.3125, 1018700 05/05/00, 27.1250, 29.5000, 27.1250, 28.3750, 1712700 05/08/00, 28.1250, 28.8750, 28.1250, 28.7500, 1058000 05/09/00, 28.5000, 29.1875, 28.0625, 28.2500, 1507800 05/10/00, 28.0000, 28.5000, 28.0000, 28.2500, 1106000 05/11/00, 28.4375, 29.1250, 28.3125, 28.9375, 669700 05/12/00, 28.9375, 29.1875, 28.9375, 29.0625, 682300 05/15/00, 29.0625, 29.7500, 29.0625, 29.3125, 1021100 05/16/00, 29.1250, 30.0000, 29.1250, 29.6250, 797300 05/17/00, 29.3750, 29.7500, 29.1875, 29.1875, 999500 05/18/00, 29.1250, 29.7500, 29.1250, 29.5625, 690100 05/19/00, 29.5625, 29.8125, 29.4375, 29.5000, 766400 05/22/00, 29.7500, 29.9375, 29.3750, 29.5625, 1168300 05/23/00, 29.4375, 29.9375, 29.3125, 29.6250, 1094600 05/24/00, 29.6875, 30.0000, 29.2500, 29.6875, 2523400 05/25/00, 29.5000, 30.3750, 29.3125, 29.6250, 1464200 05/26/00, 29.6250, 30.0000, 29.5625, 29.5625, 659500 05/30/00, 29.0000, 29.2500, 28.6875, 29.0625, 1735900 05/31/00, 29.0000, 30.5000, 28.9375, 30.0625, 1345700 06/01/00, 30.7500, 31.1250, 30.3125, 30.3125, 1127600 06/02/00, 30.3125, 31.1250, 30.3125, 30.4375, 1387400 06/05/00, 30.4375, 30.9375, 30.2500, 30.3125, 1116400 06/06/00, 30.1250, 30.2500, 28.7500, 28.9375, 1524100 06/07/00, 28.8750, 29.6250, 28.3750, 28.3750, 2048600 06/08/00, 27.8750, 27.9375, 27.4375, 27.8125, 1238600 06/09/00, 27.8750, 27.9375, 26.5625, 26.7500, 1357800 06/12/00, 26.7500, 27.1250, 26.3750, 26.5000, 745900 06/13/00, 26.1250, 26.8750, 26.0625, 26.5625, 969500 06/14/00, 26.4375, 27.2500, 26.4375, 27.0625, 995300 06/15/00, 27.0000, 27.5000, 26.9375, 27.2500, 949600 06/16/00, 27.0000, 27.2500, 26.7500, 26.9375, 1155100 06/19/00, 26.8750, 26.8750, 26.0000, 26.6250, 1035600 06/20/00, 26.8750, 27.0000, 26.5625, 26.6875, 962900 06/21/00, 26.6250, 26.6250, 25.3750, 25.5625, 1398600 06/22/00, 25.1875, 25.6875, 25.1250, 25.1875, 1052500 06/23/00, 25.3750, 26.4375, 25.0625, 26.0625, 776100 06/26/00, 25.7500, 25.8750, 25.2500, 25.4375, 1045200 06/27/00, 25.4375, 26.0625, 25.0000, 25.6250, 1312400 06/28/00, 25.3750, 25.5625, 24.8750, 24.8750, 1200600 06/29/00, 24.8125, 24.9375, 24.5000, 24.6250, 1131300 06/30/00, 24.4375, 25.0625, 24.0000, 24.0000, 1405400 07/03/00, 24.5000, 24.7500, 24.4375, 24.5000, 857600 07/05/00, 24.5000, 25.6875, 24.4375, 25.0625, 1418800 07/06/00, 24.8125, 25.3125, 24.6250, 24.6250, 1196700 07/07/00, 24.7500, 26.6250, 24.7500, 26.0000, 1766000 07/10/00, 26.1250, 27.2500, 26.0625, 26.6875, 768100 07/11/00, 26.5625, 27.6875, 26.5625, 27.3125, 1198400 07/12/00, 27.8750, 27.8750, 27.2500, 27.5000, 1218400 07/13/00, 27.1250, 27.5000, 26.9375, 27.1875, 973900 07/14/00, 27.1875, 27.6250, 27.1875, 27.4375, 629500 07/17/00, 27.3125, 27.8750, 27.3125, 27.4375, 565900 07/18/00, 27.3750, 27.7500, 27.0625, 27.1875, 969100 07/19/00, 27.1875, 27.5000, 27.1875, 27.3125, 563900 07/20/00, 27.3125, 27.3750, 26.0000, 26.1875, 1820900 07/21/00, 26.0000, 26.5000, 25.1250, 25.2500, 1825000 07/24/00, 25.1250, 25.2500, 24.2500, 24.4375, 1216900 07/25/00, 24.6875, 25.0000, 24.2500, 24.6875, 1397600 07/26/00, 24.1250, 24.6875, 24.1250, 24.3750, 999700 07/27/00, 24.0000, 24.9375, 24.0000, 24.5000, 1233000 07/28/00, 24.6250, 24.7500, 23.2500, 23.9375, 1239600 07/31/00, 23.7500, 23.8750, 23.1875, 23.7500, 1429200 08/01/00, 23.1250, 24.1250, 23.1250, 24.0625, 1542600 08/02/00, 23.8125, 24.2500, 23.8125, 24.0000, 1830800 08/03/00, 24.0000, 24.4375, 23.8750, 24.1875, 932900 08/04/00, 24.2500, 24.2500, 23.4375, 23.6250, 659800 08/07/00, 23.0000, 24.3750, 23.0000, 24.1875, 1216800 08/08/00, 24.8750, 24.8750, 24.5000, 24.6875, 644000 08/09/00, 24.2500, 24.4375, 23.5625, 23.9375, 1082400 08/10/00, 23.7500, 23.8125, 23.3750, 23.5000, 908100 08/11/00, 23.6250, 24.0625, 23.5625, 24.0000, 940000 08/14/00, 24.2500, 25.0000, 24.1875, 24.8125, 797200 08/15/00, 24.8750, 24.8750, 23.3750, 23.3750, 560100 08/16/00, 23.2500, 23.6250, 23.0625, 23.5625, 659500 08/17/00, 23.6250, 23.9375, 23.5000, 23.8750, 562200 08/18/00, 23.8750, 24.0000, 23.6250, 23.9375, 495200 08/21/00, 23.7500, 23.8125, 23.1250, 23.6875, 711400 08/22/00, 23.9375, 24.3750, 23.9375, 24.3750, 616600 08/23/00, 24.5000, 25.5000, 24.3750, 24.7500, 1036400 08/24/00, 24.6250, 24.9375, 24.4375, 24.4375, 659600 08/25/00, 24.3750, 24.5000, 24.0000, 24.3750, 950000 08/28/00, 24.1875, 24.4375, 24.0625, 24.0625, 479700 08/29/00, 24.2500, 24.3125, 24.0000, 24.1875, 976900 08/30/00, 23.2500, 23.6250, 22.5000, 23.5625, 680500 08/31/00, 23.0625, 23.3125, 22.1250, 22.9375, 1607100 09/01/00, 23.1250, 23.9375, 22.8125, 23.4375, 720900 09/05/00, 23.3750, 23.8125, 23.0000, 23.5000, 1208700 09/06/00, 23.5000, 24.0000, 23.2500, 23.6875, 1218100 09/07/00, 23.3750, 23.3750, 22.1875, 22.3750, 2138200 09/08/00, 22.3750, 23.0000, 22.3750, 22.6875, 1492400 09/11/00, 22.3750, 22.7500, 22.3125, 22.5000, 1212700 09/12/00, 22.5625, 22.6250, 22.2500, 22.3125, 986600 09/13/00, 22.3750, 23.2500, 22.1250, 22.1875, 933100 09/14/00, 22.0000, 22.0625, 21.5000, 21.6875, 1165200 09/15/00, 21.6875, 22.4375, 21.6250, 22.2500, 1825300 09/18/00, 22.0625, 22.1250, 21.3125, 21.3750, 1585700 09/19/00, 21.2500, 21.4375, 20.8125, 21.2500, 1396300 09/20/00, 21.2500, 21.3125, 20.5000, 20.5625, 986300 09/21/00, 20.3750, 21.5000, 20.3750, 21.2500, 1287900 09/22/00, 21.1250, 21.5000, 20.9375, 21.1250, 1714500 09/25/00, 21.3750, 21.3750, 20.6250, 20.6875, 737200 09/26/00, 20.5000, 20.6875, 19.8750, 20.6875, 964200 09/27/00, 20.1875, 20.3125, 19.6250, 20.0625, 884000 09/28/00, 20.1875, 20.6250, 19.6250, 20.3750, 1315700 09/29/00, 20.2500, 20.8750, 19.5000, 20.5000, 842400 10/02/00, 20.0000, 20.0000, 19.2500, 19.6250, 1335200 10/03/00, 19.5625, 20.5000, 19.5625, 19.8750, 1173600 10/04/00, 19.8125, 20.5000, 19.6875, 19.7500, 1094200 10/05/00, 19.7500, 20.7500, 19.6250, 20.1250, 1011300 10/06/00, 20.0625, 20.3125, 19.4375, 20.0000, 1183100 10/09/00, 19.8750, 21.0000, 19.8750, 20.8750, 787000 10/10/00, 21.0625, 21.1875, 20.3750, 20.5000, 1316800 10/11/00, 20.6875, 20.6875, 19.7500, 20.0625, 779700 10/12/00, 20.0625, 20.1250, 19.1875, 19.6875, 988600 10/13/00, 19.5625, 21.4375, 19.5000, 21.0000, 1533000 10/16/00, 20.8125, 21.9375, 20.6250, 21.8750, 1125700 10/17/00, 21.8750, 22.0000, 20.6875, 20.9375, 1057000 10/18/00, 20.1875, 21.3750, 20.0000, 20.9375, 2385700 10/19/00, 20.6875, 22.1250, 20.6875, 22.0625, 1345900 10/20/00, 22.0625, 22.0625, 21.3125, 21.3125, 1418600 10/23/00, 21.5625, 22.6250, 21.4375, 22.3125, 1427100 10/24/00, 22.3750, 23.3750, 22.3125, 22.7500, 1392400 10/25/00, 22.8750, 23.1875, 22.3750, 22.8750, 1187900 10/26/00, 22.8750, 22.9375, 22.5000, 22.9375, 1040800 10/27/00, 23.0000, 23.0000, 22.7500, 22.9375, 625300 10/30/00, 22.9375, 24.5000, 22.9375, 24.3750, 1517700 10/31/00, 24.3750, 26.8125, 24.3750, 26.2500, 2084100 11/01/00, 26.2500, 26.3750, 26.1875, 26.3125, 1208700 11/02/00, 26.3750, 28.6875, 26.3750, 28.3750, 2279000 11/03/00, 28.2500, 28.3125, 27.3750, 28.1250, 1163800 11/06/00, 28.4375, 28.5625, 28.1250, 28.4375, 2059700 11/07/00, 28.7500, 29.1250, 28.3750, 28.7500, 1504600 11/08/00, 28.8750, 29.8125, 28.8750, 29.4375, 1144200 11/09/00, 28.5000, 29.1875, 27.9375, 29.1875, 1291300 11/10/00, 29.3750, 29.3750, 27.6250, 27.7500, 1909700 11/13/00, 27.7500, 29.0000, 27.5625, 29.0000, 1194500 11/14/00, 29.0000, 30.0000, 28.5625, 28.6250, 2208300 11/15/00, 28.3750, 29.2500, 28.3750, 29.1875, 1287700 11/16/00, 29.1875, 29.2500, 28.8750, 29.0000, 1067200 11/17/00, 29.0000, 29.3125, 28.8125, 29.0625, 813100 11/20/00, 29.0625, 29.0625, 28.1250, 28.5000, 876200 11/21/00, 28.5625, 28.5625, 27.6875, 28.1875, 689000 11/22/00, 28.1875, 28.1875, 27.6875, 27.9375, 428500 11/24/00, 27.8750, 27.8750, 27.5000, 27.8125, 288700 11/27/00, 28.0000, 29.4375, 28.0000, 29.3125, 1463600 11/28/00, 29.0625, 29.4375, 28.0000, 29.0625, 971700 11/29/00, 28.8125, 29.5000, 28.8125, 29.4375, 1003600 11/30/00, 29.4375, 29.4375, 27.6875, 28.0625, 2177400 12/01/00, 28.2500, 28.8125, 28.2500, 28.4375, 1202300 12/04/00, 28.8750, 30.1875, 28.6875, 30.1875, 2791000 12/05/00, 30.3750, 31.3750, 29.5625, 31.1250, 2358300 12/06/00, 30.8750, 31.0000, 30.1250, 30.9375, 1142400 12/07/00, 30.9375, 31.0000, 30.2500, 30.2500, 1235200 12/08/00, 30.2500, 30.4375, 29.5625, 30.0000, 906700 12/11/00, 29.5000, 29.6875, 28.7500, 29.4375, 830300 12/12/00, 29.5000, 30.6250, 28.7500, 30.2500, 1476800 12/13/00, 29.6250, 30.2500, 29.0625, 29.1875, 1531900 12/14/00, 29.2500, 29.3125, 28.0000, 28.0000, 1679900 12/15/00, 28.0000, 28.4375, 27.6875, 27.7500, 3114800 12/18/00, 28.0000, 28.6250, 27.5000, 28.5000, 2007300 12/19/00, 28.5625, 28.9375, 27.5625, 27.6250, 1808200 12/20/00, 27.6250, 27.8125, 27.2500, 27.5000, 1142700 12/21/00, 27.6250, 29.1250, 27.6250, 28.7500, 1563500 12/22/00, 28.8750, 30.5000, 28.4375, 30.1875, 1099300 12/26/00, 29.9375, 30.5000, 29.5000, 30.1875, 1545600 12/27/00, 30.1875, 33.1250, 29.8125, 33.1250, 1622500 12/28/00, 32.3750, 32.7500, 31.6250, 32.4375, 996200 12/29/00, 32.3750, 33.5625, 32.2500, 32.7500, 1512600 01/02/01, 31.7500, 33.3750, 31.7500, 33.1250, 1818400 01/03/01, 33.1250, 36.2500, 32.7500, 36.2500, 3231500 01/04/01, 36.1250, 38.3125, 36.0000, 37.0000, 4056700 01/05/01, 36.7500, 36.8125, 33.7500, 34.4375, 2202200 01/08/01, 35.0000, 35.1250, 34.2500, 34.9375, 1499100 01/09/01, 35.0625, 35.7500, 35.0625, 35.5625, 1278600 01/10/01, 34.7500, 35.7500, 34.0000, 35.6875, 1067300 01/11/01, 35.0000, 35.6250, 34.7500, 35.5000, 1687600 01/12/01, 35.0000, 36.5625, 34.7500, 35.9375, 1264100 01/16/01, 35.9375, 36.8750, 35.8750, 36.6875, 942900 01/17/01, 36.4375, 37.3125, 36.4375, 36.9375, 1180700 01/18/01, 36.9375, 36.9375, 34.7500, 35.4375, 1396300 01/19/01, 34.9375, 35.0000, 33.1250, 34.1875, 1049300 01/22/01, 34.6875, 36.0625, 34.6875, 35.3125, 1562500 01/23/01, 35.4375, 36.4375, 35.3125, 36.0625, 851700 01/24/01, 35.1875, 37.0000, 34.7500, 37.0000, 1031400 01/25/01, 36.3750, 37.6875, 35.7500, 36.6250, 1270100 01/26/01, 36.6250, 37.3125, 36.3125, 36.4375, 1112700 01/29/01, 36.1875, 37.6250, 36.1875, 37.0000, 848900 01/30/01, 37.0000, 37.0000, 36.2500, 36.8750, 692600 01/31/01, 36.6250, 39.0000, 36.6250, 38.9375, 2247900 02/01/01, 38.9375, 39.5000, 38.5000, 38.9375, 1760700 02/02/01, 39.0000, 39.0000, 37.2500, 37.3125, 1104300 02/05/01, 37.0625, 37.9375, 37.0625, 37.8750, 911500 02/06/01, 38.1250, 39.0000, 37.8125, 38.8750, 1578200 02/07/01, 38.8750, 39.5000, 38.8125, 39.5000, 1616100 02/08/01, 39.3750, 39.4375, 36.5000, 36.6250, 1362700 02/09/01, 36.8125, 37.6250, 35.5000, 36.1875, 916600 02/12/01, 36.1875, 38.1875, 36.1875, 38.0000, 1493900 02/13/01, 37.7500, 38.6250, 37.2500, 38.0000, 996900 02/14/01, 38.0000, 39.0625, 38.0000, 38.3750, 1124800 02/15/01, 38.3750, 38.3750, 37.3750, 38.1250, 1149200 02/16/01, 38.3125, 38.5000, 38.0000, 38.2500, 748400 02/20/01, 38.1250, 39.3750, 38.1250, 38.8750, 1370100 02/21/01, 38.3750, 38.3750, 35.8750, 35.9375, 1577800 02/22/01, 36.1875, 37.6875, 35.0625, 37.6875, 1906100 02/23/01, 37.1250, 37.4375, 35.3750, 36.8125, 1226700 02/26/01, 37.6250, 38.5000, 37.5625, 38.3750, 1542300 02/27/01, 38.3750, 38.6250, 37.8125, 38.3125, 897200 02/28/01, 39.0000, 39.6875, 38.8125, 39.5625, 2094600 03/01/01, 39.6875, 39.7500, 38.7500, 39.5000, 2566100 03/02/01, 39.1875, 40.0000, 38.6875, 39.8750, 2412800 03/05/01, 40.1250, 40.5000, 38.7500, 38.8750, 1715800 03/06/01, 39.2500, 40.7500, 38.7500, 40.0625, 1709600 03/07/01, 40.1875, 41.1250, 40.1250, 41.0625, 1970800 03/08/01, 40.4375, 41.2500, 39.6250, 41.2500, 2908000 03/09/01, 41.0000, 41.0000, 40.0625, 40.5000, 1773200 03/12/01, 40.2500, 40.5000, 39.3750, 39.4375, 1350700 03/13/01, 39.6250, 39.7500, 38.6250, 39.0000, 1739000 03/14/01, 38.2500, 38.9375, 37.3750, 38.5000, 1978300 03/15/01, 38.7500, 39.3750, 38.6875, 38.8750, 1795400 03/16/01, 38.0000, 38.6875, 37.5000, 37.7500, 1694500 03/19/01, 38.2500, 38.8125, 37.6875, 38.7500, 1015900 03/20/01, 38.6875, 39.6250, 38.2500, 38.2500, 1672800 03/21/01, 38.1875, 38.7500, 37.4375, 38.0000, 1303700 03/22/01, 37.5625, 37.5625, 35.2500, 36.3750, 2130900 03/23/01, 36.6250, 36.6250, 35.3750, 36.1875, 1439700 03/26/01, 36.2500, 36.3750, 35.1250, 35.6875, 2160500 03/27/01, 35.6250, 35.9375, 34.3750, 35.8125, 2946800 03/28/01, 34.6875, 36.1875, 34.4375, 35.5000, 2092300 03/29/01, 35.2500, 35.3750, 34.6250, 35.0000, 1764000 03/30/01, 35.2500, 35.5000, 34.7500, 35.5000, 1688000 04/02/01, 35.4375, 36.3750, 35.3125, 36.1250, 1656800 04/03/01, 36.1250, 36.4375, 33.8750, 34.1875, 1704600 04/04/01, 34.6875, 35.5625, 34.1875, 35.5000, 1300900 04/05/01, 35.7500, 35.8125, 35.0000, 35.6875, 1232400 04/06/01, 35.3125, 35.5000, 34.8125, 35.3125, 1052500 04/09/01, 35.2500, 35.5000, 35.0000, 35.0000, 1179800 04/10/01, 35.1250, 36.3125, 35.1250, 35.6250, 1401600 04/11/01, 36.3750, 36.6250, 35.1875, 36.0000, 1326700 04/12/01, 35.1250, 35.6250, 34.0000, 34.8125, 1764200 04/16/01, 35.0625, 35.6875, 34.8125, 35.6875, 1120100 04/17/01, 35.5625, 36.0625, 35.4375, 36.0000, 1170300 04/18/01, 36.1250, 38.4375, 36.1250, 37.8594, 1767800 04/19/01, 38.0000, 39.0938, 37.5000, 38.5000, 1651400 04/20/01, 38.7500, 38.7969, 38.1719, 38.1875, 1439800 04/23/01, 38.2500, 38.7969, 36.9688, 36.9844, 1299400 04/24/01, 37.0000, 37.5625, 35.0000, 35.5000, 2124100 04/25/01, 36.0000, 36.0313, 35.4063, 36.0000, 1078800 04/30/01, 37.8594, 37.8594, 37.1250, 37.2500, 816200 05/01/01, 37.1563, 37.4531, 36.7969, 37.2969, 968700 05/02/01, 37.7500, 37.7500, 36.7500, 37.5000, 1016000 05/03/01, 37.2500, 37.4375, 36.8438, 37.2813, 637100 05/04/01, 37.0938, 37.5938, 36.4531, 37.4063, 557000 05/07/01, 37.2500, 37.2500, 36.7031, 36.8750, 472000 05/08/01, 36.7031, 36.7969, 35.7500, 35.8594, 1338200 05/09/01, 35.8594, 36.1250, 35.3438, 35.6094, 671100 05/10/01, 35.7969, 37.2969, 35.7969, 36.6719, 1108000 05/11/01, 36.5938, 36.7969, 36.0625, 36.0781, 993800 05/14/01, 36.0000, 36.5938, 35.7031, 36.0156, 1160400 05/15/01, 36.2031, 36.2031, 34.5938, 34.8281, 1482500 05/16/01, 34.8281, 35.1563, 34.3438, 34.9063, 1832600 05/17/01, 34.7500, 35.6250, 34.6563, 35.5625, 1415700 05/18/01, 35.2031, 35.2500, 34.5938, 34.5938, 1352600 05/21/01, 34.5938, 35.5938, 34.5938, 35.4531, 1084200 05/22/01, 35.2969, 35.6250, 34.7031, 34.7031, 983900 05/23/01, 34.7031, 34.7031, 33.5781, 33.6563, 1929100 05/24/01, 34.0000, 34.0000, 32.8906, 33.5469, 1683700 05/25/01, 33.7500, 33.7500, 33.1563, 33.2031, 710200 05/29/01, 33.2656, 33.5469, 32.7813, 33.3281, 828300 05/30/01, 33.0938, 33.7813, 32.6250, 32.8125, 1352500 05/31/01, 32.7031, 33.1563, 32.5469, 32.7031, 659500 06/01/01, 33.0469, 33.1563, 32.2500, 32.6875, 774200 06/04/01, 32.6563, 32.8125, 32.3125, 32.6406, 869200 06/05/01, 32.6406, 33.6563, 32.6406, 33.2969, 838800 06/06/01, 33.2031, 33.6563, 32.7969, 32.8750, 851700 06/07/01, 32.2500, 33.7031, 31.7500, 33.6563, 2604300 06/08/01, 33.6563, 33.7500, 33.4375, 33.4688, 941900 06/11/01, 33.5000, 33.5938, 33.0156, 33.0938, 878100 06/12/01, 33.0000, 33.7031, 32.5156, 33.5625, 782200 06/13/01, 33.7031, 33.7969, 33.2031, 33.2656, 812100 06/14/01, 33.5000, 33.7500, 33.2344, 33.5625, 931300 06/15/01, 33.5625, 33.5625, 33.1563, 33.2656, 949600 06/18/01, 33.2031, 34.1563, 33.0938, 33.5938, 858500 06/19/01, 34.0469, 34.2500, 33.4063, 33.5000, 413500 06/20/01, 33.5938, 34.0938, 33.5000, 34.0000, 1124900 06/21/01, 33.5938, 35.1875, 33.5938, 35.0156, 929000 06/22/01, 34.9063, 34.9844, 34.1563, 34.7031, 746100 06/25/01, 34.3438, 34.4063, 33.1250, 33.2031, 746300 06/26/01, 33.0938, 33.5000, 32.8125, 33.3125, 1215400 06/27/01, 33.2969, 33.6563, 32.5625, 32.7344, 900300 06/28/01, 32.7813, 34.0938, 32.7813, 33.9531, 960200 06/29/01, 33.9219, 34.7969, 33.6563, 34.2656, 883400 07/02/01, 34.0469, 34.0469, 33.4375, 33.6406, 872400 07/03/01, 33.5938, 33.5938, 32.7969, 33.4531, 371700 07/05/01, 32.6875, 32.6875, 31.7500, 32.1094, 2435900 07/06/01, 31.6094, 32.0938, 30.8281, 31.0938, 1299000 07/09/01, 31.0000, 31.7344, 30.7969, 31.5156, 841300 07/10/01, 31.4063, 31.9219, 30.7031, 30.7656, 837500 07/11/01, 30.7969, 31.2344, 30.7344, 31.2344, 1102500 07/12/01, 31.2344, 32.2500, 30.6094, 32.0156, 1118800 07/13/01, 32.0938, 32.6250, 31.4375, 32.5469, 865500 07/16/01, 32.5469, 33.0000, 32.1719, 32.3750, 782400 07/17/01, 32.4063, 32.5938, 31.3750, 31.9063, 1265400 07/18/01, 31.8594, 32.1563, 31.6719, 32.0938, 743900 07/19/01, 32.4063, 32.8438, 32.0469, 32.8438, 1053900 07/20/01, 32.3438, 33.0938, 32.3438, 32.7031, 902900 07/23/01, 32.5938, 33.0469, 32.4531, 32.7500, 851400 07/24/01, 32.5938, 32.8125, 32.0938, 32.2969, 1030700 07/25/01, 32.4063, 32.5938, 31.8281, 32.1875, 870400 07/26/01, 32.0938, 32.2500, 31.4063, 31.8125, 891200 07/27/01, 31.9063, 32.0938, 31.3750, 31.8125, 702800 07/30/01, 31.9063, 33.0000, 31.8125, 32.6563, 954000 07/31/01, 32.6563, 34.2500, 32.6563, 33.2031, 959800 08/01/01, 33.4531, 33.9063, 32.9063, 33.0313, 1492600 08/02/01, 33.0938, 33.7969, 32.9531, 33.2031, 992300 08/03/01, 33.2969, 33.4375, 32.7969, 33.2344, 702200 08/06/01, 33.2031, 33.3438, 32.7969, 32.9531, 702400 08/07/01, 32.9531, 33.5469, 32.9531, 33.3281, 638600 08/08/01, 33.2031, 34.0469, 32.8594, 32.9531, 1000400 08/09/01, 32.9531, 33.8281, 32.3438, 32.7969, 839100 08/10/01, 32.7500, 32.9531, 32.0156, 32.8438, 409600 08/13/01, 32.8750, 32.8750, 31.8750, 32.6563, 796000 08/14/01, 33.1563, 33.7031, 32.7031, 32.9531, 983000 08/15/01, 33.2500, 33.6406, 32.7656, 32.7969, 580100 08/16/01, 32.6563, 33.1719, 32.3438, 33.0625, 671900 08/17/01, 32.9063, 33.3125, 32.6250, 33.0625, 650800 08/20/01, 33.2031, 33.7969, 32.9531, 33.5313, 644400 08/21/01, 33.7031, 33.9063, 33.1719, 33.4375, 816600 08/22/01, 33.2031, 33.3906, 32.7656, 33.0000, 1246600 08/23/01, 33.0000, 33.2969, 32.5938, 32.7969, 915500 08/24/01, 32.7969, 34.5000, 32.5000, 34.1250, 870800 08/27/01, 34.3750, 34.8594, 34.1875, 34.4063, 824100 08/28/01, 34.1563, 34.5000, 33.2969, 34.2031, 1015900 08/29/01, 33.9688, 34.9063, 33.7969, 33.7969, 997000 08/30/01, 33.9531, 34.0000, 33.0469, 33.0938, 1018500 08/31/01, 33.0938, 33.9063, 33.0938, 33.6563, 808100 09/04/01, 33.6563, 34.8750, 33.5469, 34.2031, 802000 09/05/01, 34.0938, 34.4063, 33.4531, 34.1094, 1212000 09/06/01, 34.0000, 34.5938, 32.9688, 33.4844, 1256500 09/07/01, 33.1563, 33.1563, 31.6563, 31.9219, 1532600 09/10/01, 31.9375, 32.3281, 31.2969, 31.7500, 1286600 09/17/01, 29.5469, 30.6250, 27.0000, 29.2500, 2622800 09/18/01, 29.2031, 30.7031, 28.9063, 29.6094, 1236000 09/19/01, 29.6250, 30.0000, 28.5000, 29.0938, 1947200 09/20/01, 29.0938, 29.1094, 28.0313, 28.2969, 1760000 09/21/01, 28.0469, 29.5156, 27.4531, 27.9844, 2572500 09/24/01, 28.2500, 29.7031, 28.2500, 29.5938, 1350900 09/25/01, 30.0000, 30.0000, 28.9531, 29.7969, 1948600 09/26/01, 29.2500, 29.5625, 27.8750, 28.0313, 1929500 09/27/01, 28.0313, 29.0000, 27.5938, 28.8281, 1196800 09/28/01, 28.8594, 29.3906, 28.3438, 29.0156, 1998100 10/01/01, 29.3750, 29.6875, 28.7969, 29.4063, 1251700 10/02/01, 29.4063, 30.0938, 29.0000, 30.0938, 1265500 10/03/01, 30.0938, 32.5938, 29.8438, 31.9531, 1716100 10/04/01, 31.9063, 31.9063, 31.2188, 31.2656, 824300 10/05/01, 31.2656, 31.4063, 30.2969, 30.9844, 1440900 10/08/01, 30.7969, 30.8125, 30.1719, 30.2344, 799200 10/09/01, 30.2344, 30.2344, 29.8438, 29.8750, 904400 10/10/01, 29.8750, 30.8438, 29.4063, 30.8438, 1816000 10/11/01, 30.5938, 33.9063, 30.5625, 33.5625, 2740100 10/12/01, 32.7500, 33.0000, 31.4063, 31.7969, 1998200 10/15/01, 31.7969, 32.6563, 31.2031, 32.2969, 1122000 10/16/01, 32.1563, 32.7500, 31.7031, 31.9531, 1667500 10/17/01, 31.9531, 32.2344, 31.0469, 31.0469, 1319400 10/18/01, 30.5938, 31.1563, 30.5469, 30.7031, 938400 10/19/01, 30.7031, 32.5469, 30.5938, 32.5156, 1190100 10/22/01, 32.2031, 32.6250, 31.9531, 32.5625, 955800 10/23/01, 32.3125, 32.3438, 31.7969, 32.1406, 1749000 10/24/01, 32.3906, 32.5781, 32.1250, 32.2656, 812400 10/25/01, 32.0156, 33.2813, 31.8438, 33.1406, 1133200 10/26/01, 33.0000, 33.2031, 32.5938, 33.1875, 580700 10/29/01, 32.9375, 32.9844, 32.0000, 32.0156, 1339500 10/30/01, 31.0938, 31.5000, 30.4063, 30.7031, 1292200 10/31/01, 30.9063, 31.8438, 30.8438, 31.4531, 737700 11/01/01, 31.5000, 32.9063, 30.9219, 32.5000, 915700 11/02/01, 32.5000, 33.4063, 32.5000, 33.1563, 692600 11/05/01, 33.4063, 34.0000, 33.1719, 33.8906, 985200 11/06/01, 34.0000, 35.5000, 33.9375, 35.2344, 1480600 11/07/01, 34.7969, 34.8906, 34.4063, 34.6094, 893100 11/08/01, 34.4063, 35.6563, 34.3594, 34.8125, 1337000 11/09/01, 34.7500, 35.0625, 34.5000, 34.7031, 695200 11/12/01, 34.4531, 35.0938, 34.0000, 34.7188, 785700 11/13/01, 34.9688, 35.9063, 34.9688, 35.6250, 1146600 11/14/01, 36.0000, 36.6563, 36.0000, 36.4844, 1856800 11/15/01, 36.1563, 36.9063, 35.5000, 36.0469, 1438200 11/16/01, 36.0000, 36.1563, 34.7031, 35.4219, 1750200 11/19/01, 35.3438, 36.5000, 35.2813, 36.5000, 1118200 11/20/01, 36.4063, 36.9063, 35.7969, 35.9063, 955500 11/21/01, 35.6563, 35.8906, 35.3438, 35.6563, 670500 11/23/01, 35.5469, 36.9531, 35.4531, 36.5938, 485400 11/26/01, 36.4531, 37.7969, 36.2031, 37.2188, 1352100 11/27/01, 37.2969, 37.5469, 35.7500, 36.8750, 1634900 11/28/01, 36.5000, 37.0781, 36.0938, 36.0938, 897700 11/29/01, 36.2031, 36.6250, 35.7500, 36.2188, 700700 11/30/01, 36.2188, 36.4844, 35.6406, 35.8438, 1135000 12/03/01, 35.8438, 35.8438, 34.4375, 34.5313, 1393600 12/04/01, 34.7813, 34.7969, 34.2969, 34.7500, 1195200 12/05/01, 34.7500, 36.0625, 34.7344, 35.8281, 1018200 12/06/01, 35.5781, 35.5781, 34.7500, 35.1094, 1326600 12/07/01, 34.9063, 35.3750, 34.5938, 34.9688, 702600 12/10/01, 34.6250, 34.9531, 34.4531, 34.4531, 493500 12/11/01, 34.2031, 34.2969, 33.7969, 33.9063, 1081700 12/12/01, 34.2188, 34.9531, 33.9375, 34.7500, 1065300 12/13/01, 34.4844, 35.0469, 33.9063, 34.5781, 766100 12/14/01, 34.5938, 35.5469, 34.2969, 35.4844, 907400 12/17/01, 35.4844, 35.7656, 34.8438, 35.5781, 1059800 12/18/01, 35.5625, 35.9219, 35.2969, 35.6250, 1633500 12/19/01, 35.0938, 35.8125, 35.0000, 35.5938, 1298800 12/20/01, 36.7031, 37.0469, 36.2969, 36.2969, 1530700 12/21/01, 36.5469, 36.7656, 35.7656, 35.7969, 1651100 12/24/01, 35.6563, 36.1875, 35.5938, 35.8594, 537800 12/26/01, 36.0000, 36.2656, 35.9375, 36.2188, 882700 12/27/01, 36.2344, 37.0469, 36.2344, 36.7656, 994200 12/28/01, 36.7813, 37.8438, 36.7656, 37.3438, 647700 12/31/01, 37.0938, 37.9375, 36.8438, 36.9844, 880100 01/02/02, 36.5000, 36.5938, 35.5000, 36.4844, 1096400 01/03/02, 36.0938, 36.7031, 35.9531, 36.0156, 1364400 01/04/02, 36.0156, 36.2969, 36.0156, 36.1094, 1428600 01/07/02, 36.5938, 36.7031, 35.9063, 35.9844, 1401500 01/08/02, 35.9063, 37.1250, 35.7969, 37.0469, 1305700 01/09/02, 37.0938, 37.2656, 36.5938, 36.7500, 1378800 01/10/02, 36.2969, 37.2969, 36.2969, 36.9063, 1158600 01/11/02, 36.9063, 38.8594, 36.5156, 36.5156, 939200 01/14/02, 36.5156, 36.8281, 36.0938, 36.0938, 851700 01/15/02, 36.1094, 36.4531, 36.0469, 36.2031, 791100 01/16/02, 36.2031, 36.2813, 35.6875, 35.7031, 530800 01/17/02, 35.8438, 35.9844, 35.2344, 35.4688, 1238400 01/18/02, 35.4063, 35.5938, 35.2031, 35.5313, 701200 01/22/02, 35.6250, 36.2969, 35.4531, 35.5156, 692300 01/23/02, 35.3438, 36.2500, 35.1719, 36.2031, 744000 01/24/02, 36.3438, 36.4531, 35.7188, 35.7344, 574700 01/25/02, 35.5000, 35.5625, 35.0938, 35.2969, 933000 01/28/02, 35.2969, 36.0000, 35.2969, 36.0000, 899000 01/29/02, 36.0938, 36.5156, 35.1563, 35.4844, 990000 01/30/02, 35.5000, 36.2031, 35.1563, 36.0469, 854900 01/31/02, 36.0469, 36.7969, 35.5469, 36.7969, 1171700 02/01/02, 36.6563, 36.6563, 35.7031, 36.0625, 717100 02/04/02, 36.0938, 36.3438, 35.3125, 35.4375, 984300 02/05/02, 35.6563, 35.7500, 35.1563, 35.4063, 566600 02/06/02, 35.3438, 35.3750, 34.7031, 35.3281, 987100 02/07/02, 35.0469, 35.7031, 34.1406, 34.2813, 890400 02/08/02, 34.0938, 34.4063, 33.0469, 34.4063, 1646100 02/11/02, 34.5469, 35.6563, 34.5000, 35.4688, 1026900 02/12/02, 35.2188, 35.6563, 35.0000, 35.5156, 669700 02/13/02, 35.7031, 35.9063, 34.9531, 35.7031, 765600 02/14/02, 35.4531, 35.9063, 34.7500, 35.4375, 730300 02/15/02, 35.4375, 35.4844, 34.5938, 35.2344, 848300 02/19/02, 35.2344, 35.6250, 34.7969, 35.0000, 738600 02/20/02, 35.4531, 35.9844, 35.0469, 35.9375, 1272200 02/21/02, 36.0313, 36.2813, 35.1875, 35.2656, 651500 02/22/02, 35.2969, 35.4844, 34.4063, 35.4375, 692000 02/25/02, 35.6875, 36.7031, 35.6875, 36.4531, 892900 02/26/02, 36.5938, 37.4531, 36.3438, 37.3750, 1040900 02/27/02, 37.1563, 37.2500, 36.1875, 36.2500, 760700 02/28/02, 36.7500, 37.1563, 36.2031, 36.6406, 1026700 03/01/02, 36.7969, 37.2969, 36.7031, 37.0938, 737700 03/04/02, 37.2031, 37.7031, 37.0156, 37.5938, 1020300 03/05/02, 37.4063, 37.4063, 36.2031, 36.5156, 810000 03/06/02, 36.5156, 37.1563, 36.4063, 36.9844, 485700 03/07/02, 37.0469, 37.2969, 36.2031, 37.2344, 964000 03/08/02, 37.2969, 37.6875, 36.5938, 36.6406, 997500 03/11/02, 36.3438, 36.7031, 36.1406, 36.4844, 876800 03/12/02, 36.2969, 37.1563, 36.0469, 37.0156, 849400 03/13/02, 36.9063, 37.4063, 36.5469, 37.1875, 958000 03/14/02, 37.1875, 37.1875, 36.7969, 37.0156, 494400 03/15/02, 37.4063, 37.7500, 37.0781, 37.5938, 1329200 03/18/02, 37.5000, 37.5469, 36.5000, 36.9844, 951100 03/19/02, 36.9844, 37.2969, 36.9063, 37.1250, 670500 03/20/02, 37.0156, 37.2969, 36.9531, 37.0938, 550900 03/21/02, 36.8438, 37.0000, 36.0000, 36.2813, 749000 03/22/02, 36.0781, 36.0781, 35.5156, 35.6094, 563200 03/25/02, 35.3750, 35.4219, 34.8438, 35.0938, 808900 03/26/02, 35.0938, 35.3594, 34.9688, 35.0625, 576700 03/27/02, 35.0938, 35.0938, 34.8750, 35.0938, 918000 03/28/02, 35.0469, 35.0938, 34.7969, 34.8438, 875700 04/01/02, 34.2969, 35.1563, 33.7031, 35.0156, 1398800 04/02/02, 34.8438, 34.9531, 34.2031, 34.3281, 1057900 04/03/02, 34.2969, 35.0938, 33.7031, 33.9063, 1118500 04/04/02, 33.7031, 34.5781, 33.7031, 34.4531, 1104400 04/05/02, 34.5469, 35.0313, 34.5156, 34.9688, 1028600 04/08/02, 34.9063, 35.5156, 34.8125, 35.2969, 912000 04/09/02, 35.2969, 35.4063, 35.0156, 35.3750, 668800 04/10/02, 35.3750, 36.0625, 35.3125, 35.9844, 997400 04/11/02, 35.7500, 36.3438, 35.0938, 35.2188, 909400 04/12/02, 35.2031, 35.5938, 35.0156, 35.3125, 665400 04/15/02, 35.4531, 35.5000, 34.4844, 34.9375, 700500 04/16/02, 35.0938, 35.8438, 34.9844, 35.8438, 722600 04/17/02, 35.9531, 35.9531, 35.2031, 35.4375, 459000 04/18/02, 35.5000, 36.4063, 35.4844, 36.4063, 1200400 04/19/02, 36.4063, 36.5938, 36.0469, 36.5469, 1172500 04/22/02, 36.5469, 36.5938, 35.5000, 35.9844, 568000 04/23/02, 36.0938, 36.2656, 35.6563, 36.0625, 554200 04/24/02, 36.1875, 36.3438, 35.8594, 36.0625, 1060800 04/25/02, 35.8438, 35.8438, 34.9375, 35.5938, 907100 04/26/02, 35.5938, 35.8438, 34.7969, 34.9844, 538100 04/29/02, 34.7500, 35.5469, 34.4063, 34.7656, 699100 04/30/02, 34.9531, 34.9531, 34.0938, 34.6875, 1079500 05/01/02, 34.8438, 34.8438, 34.0938, 34.7031, 513500 05/02/02, 34.7813, 35.5469, 34.7813, 35.3438, 767700 05/03/02, 35.3438, 35.4531, 34.5781, 35.0000, 992200 05/06/02, 35.0469, 35.5469, 34.5938, 34.5938, 846200 05/07/02, 34.7500, 35.6875, 34.6250, 35.0938, 780000 05/08/02, 35.3750, 35.8594, 34.9063, 35.2344, 1069200 05/09/02, 35.0781, 36.3281, 35.0781, 35.5313, 1505100 05/10/02, 35.5938, 35.9375, 35.0000, 35.0156, 622600 05/13/02, 35.0469, 35.0469, 34.2500, 34.7188, 1093000 05/14/02, 35.2031, 36.3438, 35.2031, 36.2500, 1312300 05/15/02, 36.2031, 37.0469, 36.1563, 36.4063, 769000 05/16/02, 36.4063, 37.0781, 36.4063, 36.9063, 976600 05/17/02, 36.7500, 37.0469, 36.5938, 36.6250, 672100 05/20/02, 36.6250, 36.9063, 36.2031, 36.2500, 556300 05/21/02, 36.2656, 36.3125, 35.0938, 35.2969, 676700 05/22/02, 35.4375, 35.6406, 34.9531, 35.2031, 867300 05/23/02, 35.2031, 35.5938, 34.7969, 35.5625, 836300 05/24/02, 35.7031, 36.1875, 35.2969, 35.4844, 714900 05/28/02, 35.2344, 35.3125, 33.9063, 34.7656, 907200 05/29/02, 34.5156, 35.0000, 34.0000, 34.3438, 760800 05/30/02, 34.2656, 34.2656, 33.6406, 34.0000, 726400 05/31/02, 34.4063, 35.7031, 34.2500, 35.1875, 1326000 06/03/02, 35.5000, 35.5000, 34.4531, 34.4531, 686900 06/04/02, 34.2500, 34.2656, 33.0938, 34.0000, 1376400 06/05/02, 34.2031, 34.9063, 34.2031, 34.5469, 809300 06/06/02, 34.4063, 34.4063, 33.6563, 34.0000, 1601200 06/07/02, 34.0000, 34.7344, 33.7969, 34.2031, 889600 06/10/02, 34.2969, 35.4531, 34.2969, 35.0938, 726200 06/11/02, 35.1563, 35.9844, 34.7656, 34.7656, 918200 06/12/02, 34.7813, 35.3594, 34.6563, 34.9688, 470700 06/13/02, 34.5469, 34.7969, 33.9063, 34.0000, 609100 06/14/02, 33.7188, 34.0625, 32.8438, 33.9375, 993600 06/17/02, 33.9375, 35.2031, 33.8750, 35.0625, 989900 06/18/02, 35.0625, 35.0938, 34.5156, 34.8438, 767100 06/19/02, 34.5469, 35.0469, 34.2500, 34.4844, 803000 06/20/02, 34.0469, 34.2813, 33.2188, 33.2188, 1194800 06/21/02, 32.7969, 33.2031, 32.6406, 32.8594, 1907700 06/24/02, 32.9063, 33.3438, 32.1563, 32.5938, 934600 06/25/02, 32.5938, 33.5938, 31.9531, 31.9531, 975500 06/26/02, 31.6563, 32.7969, 31.5000, 32.1094, 1257300 06/27/02, 32.3438, 33.0938, 32.2031, 33.0469, 1065500 06/28/02, 32.7969, 33.4375, 32.6563, 32.9375, 1246000 07/01/02, 32.8438, 33.1563, 32.4063, 32.4063, 1140900 07/02/02, 32.4063, 32.4063, 31.1563, 31.1563, 1014900 07/03/02, 31.3438, 31.6719, 30.4531, 31.2188, 968000 07/05/02, 31.5000, 32.9063, 31.4531, 32.7813, 437300 07/08/02, 32.5469, 33.2500, 32.5156, 32.6875, 1118900 07/09/02, 32.6875, 33.3281, 31.5000, 31.5000, 943700 07/10/02, 31.9063, 32.7031, 31.0938, 31.1875, 1490200 07/11/02, 31.2500, 32.0000, 30.2656, 31.5469, 1223300 07/12/02, 31.4063, 31.4531, 30.0938, 30.2344, 1041700 07/15/02, 30.2344, 30.2969, 28.2500, 30.1875, 1509700 07/16/02, 30.1875, 30.2500, 28.8438, 29.2344, 1310600 07/17/02, 29.6563, 30.1250, 27.5938, 28.5938, 1432000 07/18/02, 28.5313, 29.3281, 28.0000, 28.0156, 807100 07/19/02, 27.5156, 28.2969, 27.2031, 27.3281, 841300 07/22/02, 26.9063, 28.0781, 25.7344, 26.0938, 1334800 07/23/02, 26.0938, 27.7031, 26.0938, 26.7344, 1575500 07/24/02, 26.6563, 29.2969, 26.0000, 29.2656, 1544000 07/25/02, 28.7969, 29.5000, 27.8438, 29.5000, 1320800 07/26/02, 29.2500, 29.6250, 28.1563, 29.2656, 1483200 07/29/02, 29.6563, 31.1563, 29.3750, 31.1094, 1001100 07/30/02, 30.9844, 31.2500, 29.9531, 30.6563, 1098700 07/31/02, 30.5469, 30.7188, 28.9531, 30.7188, 1474300 08/01/02, 30.5000, 30.5313, 28.7031, 29.0938, 1750900 08/02/02, 29.0000, 29.0156, 27.0000, 27.9531, 1292700 08/05/02, 27.9063, 28.3438, 27.3906, 27.4531, 1307200 08/06/02, 27.5781, 28.9063, 27.5781, 28.1875, 1397000 08/07/02, 28.6563, 28.7969, 27.2969, 27.9219, 1775200 08/08/02, 28.0000, 28.1563, 26.0938, 28.0156, 1596000 08/09/02, 27.5313, 28.0625, 27.0938, 27.7813, 1521300 08/12/02, 27.2969, 27.9063, 27.0938, 27.5469, 1477900 08/13/02, 27.2969, 28.1250, 26.9844, 27.2031, 1839500 08/14/02, 27.3438, 28.8438, 27.3438, 28.8438, 1498100 08/15/02, 29.2969, 30.1875, 29.1875, 29.6875, 1960900 08/16/02, 29.5469, 29.5469, 28.9063, 29.0469, 1425400 08/19/02, 29.0469, 29.7031, 28.5938, 29.7031, 1046700 08/20/02, 29.5938, 29.5938, 28.7969, 29.1563, 630400 08/21/02, 29.2969, 29.7969, 28.7969, 29.5781, 965400 08/22/02, 29.5000, 30.5000, 29.2031, 30.3438, 750900 08/23/02, 30.2656, 30.3125, 29.7031, 29.8438, 1110100 08/26/02, 29.8438, 29.8438, 29.0000, 29.6875, 943200 08/27/02, 29.6875, 29.8594, 29.0000, 29.5156, 1155700 08/28/02, 29.2031, 29.6875, 28.8750, 29.5625, 813400 08/29/02, 29.5625, 29.5781, 28.8750, 29.2813, 1144400 08/30/02, 29.2031, 29.7500, 28.9844, 29.3281, 732800 09/03/02, 28.9063, 29.2500, 28.6406, 28.8281, 1011000 09/04/02, 28.7031, 28.8750, 28.1563, 28.7500, 1217500 09/05/02, 28.0000, 28.4063, 27.5469, 27.6094, 1714100 09/06/02, 27.7500, 28.0000, 27.4531, 27.5625, 1952200 09/09/02, 27.5000, 28.0469, 27.2969, 27.9844, 1160600 09/10/02, 27.9375, 28.0000, 27.5156, 27.7031, 892500 09/11/02, 27.7500, 27.7500, 27.4531, 27.4844, 631900 09/12/02, 27.5000, 27.5000, 26.6563, 26.8594, 663100 09/13/02, 26.7031, 27.4063, 26.4063, 26.9844, 1369600 09/16/02, 26.9844, 27.2031, 26.6094, 26.8281, 909700 09/17/02, 27.0000, 27.3281, 26.5938, 26.6875, 1013200 09/18/02, 26.2813, 26.6094, 26.0938, 26.4375, 859600 09/19/02, 26.0938, 26.5000, 26.0625, 26.0938, 818600 09/20/02, 26.0000, 26.0156, 25.6250, 25.9375, 1271100 09/23/02, 25.3438, 25.4063, 24.4063, 24.7344, 1414200 09/24/02, 24.5000, 24.6875, 23.8906, 24.2656, 1345200 09/25/02, 24.7969, 25.4531, 24.4375, 25.3281, 1226800 09/26/02, 25.4531, 25.7344, 24.8594, 25.0000, 1510900 09/27/02, 24.9531, 25.0469, 23.2031, 23.2656, 1995300 09/30/02, 23.2656, 23.2656, 21.9063, 22.7656, 1713900 10/01/02, 22.8438, 23.9531, 22.0938, 23.9531, 1774000