"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 49.3125, 49.6250, 47.7500, 48.1250, 1001800 01/04/00, 47.0000, 47.3125, 45.3750, 45.5000, 1226300 01/05/00, 45.7500, 48.3750, 45.7500, 48.1250, 617400 01/06/00, 47.8750, 47.8750, 46.5625, 47.8750, 611400 01/07/00, 47.8750, 48.0000, 47.0000, 47.8750, 499200 01/10/00, 48.1250, 48.9375, 48.0000, 48.6875, 493300 01/11/00, 49.2500, 52.2500, 49.2500, 51.1250, 1372000 01/12/00, 50.8750, 51.0000, 49.1250, 49.3750, 1256300 01/13/00, 49.0625, 50.4375, 48.4375, 50.0000, 643100 01/14/00, 50.6250, 51.8750, 50.3750, 51.3125, 960100 01/18/00, 50.7500, 51.6250, 50.0625, 50.6250, 1044500 01/19/00, 51.6875, 53.5000, 51.4375, 52.8125, 1287400 01/20/00, 53.2500, 53.3750, 51.2500, 51.5625, 637900 01/21/00, 51.5625, 51.5625, 50.5000, 50.6875, 1283200 01/24/00, 49.6250, 50.2500, 49.2500, 49.6875, 716700 01/25/00, 49.5625, 50.1250, 48.5000, 48.8750, 477900 01/26/00, 46.1250, 49.7500, 46.1250, 49.5000, 1610800 01/27/00, 48.0000, 48.6250, 46.3750, 47.2500, 788000 01/28/00, 47.0000, 47.0000, 46.0000, 46.8750, 444500 01/31/00, 46.0000, 46.1875, 45.4375, 45.5000, 572300 02/01/00, 45.4375, 47.1250, 45.2500, 46.6875, 746400 02/02/00, 46.6250, 48.5000, 46.1875, 47.4375, 696600 02/03/00, 47.3125, 47.8750, 46.5625, 47.8750, 496700 02/04/00, 47.8750, 47.8750, 46.6250, 46.6875, 1560700 02/07/00, 46.6250, 46.6250, 44.6875, 45.2500, 806900 02/08/00, 45.0000, 45.0000, 26.5000, 36.8750, 8213000 02/09/00, 36.5000, 36.5000, 32.3750, 33.7500, 7821400 02/10/00, 33.3750, 34.8125, 32.8750, 33.6875, 3123700 02/11/00, 34.1250, 34.5000, 33.1250, 34.0000, 1580600 02/14/00, 34.0000, 34.0625, 32.1250, 32.3125, 2232400 02/15/00, 32.0625, 32.1250, 30.2500, 30.4375, 3735300 02/16/00, 30.4375, 30.7500, 29.2500, 29.5000, 2834800 02/17/00, 29.3125, 29.8750, 28.8125, 29.0000, 1872200 02/18/00, 28.8750, 29.1250, 27.3750, 28.0000, 3260900 02/22/00, 28.6250, 28.7500, 27.3750, 28.2500, 1605500 02/23/00, 28.2500, 28.5000, 27.9375, 28.0625, 1578100 02/24/00, 28.0000, 28.0625, 26.6250, 27.0625, 2019600 02/25/00, 27.0000, 27.0625, 26.5000, 26.5625, 1853800 02/28/00, 26.9375, 28.3750, 26.8125, 27.8750, 2048200 02/29/00, 27.8750, 29.1250, 27.8750, 28.4375, 1571900 03/01/00, 28.4375, 28.6875, 27.9375, 28.1250, 1235600 03/02/00, 28.3750, 30.0000, 28.1250, 29.4375, 1407600 03/03/00, 30.0625, 30.2500, 29.1250, 29.3750, 864100 03/06/00, 29.5000, 29.6250, 28.1875, 28.5000, 960600 03/07/00, 28.7500, 28.8125, 27.6875, 27.8750, 1191500 03/08/00, 27.2500, 27.6250, 27.0000, 27.2500, 1250000 03/09/00, 27.1250, 27.2500, 25.8125, 26.7500, 1757400 03/10/00, 26.9375, 27.5000, 26.8125, 26.8750, 1570800 03/13/00, 27.1250, 29.2500, 26.5000, 28.7500, 2620500 03/14/00, 29.0000, 30.1250, 28.2500, 28.8750, 2280500 03/15/00, 28.6250, 33.5000, 28.5000, 33.0000, 3238000 03/16/00, 32.9375, 38.0000, 31.3750, 35.8750, 2175700 03/17/00, 35.7500, 36.1250, 32.1250, 32.1250, 0 03/20/00, 32.3125, 33.3750, 32.3125, 33.0000, 1030300 03/21/00, 33.1250, 33.4375, 32.2500, 33.1250, 1726200 03/22/00, 34.2500, 34.5000, 33.4375, 33.7500, 1472500 03/23/00, 33.6250, 34.6250, 33.2500, 34.0000, 1567300 03/24/00, 34.0000, 34.5000, 33.6875, 33.8750, 913200 03/27/00, 36.0000, 36.2500, 35.0000, 35.9375, 2088100 03/28/00, 36.1875, 36.8125, 35.7500, 36.8125, 1132600 03/29/00, 36.8125, 39.2500, 36.8125, 39.2500, 2135000 03/30/00, 39.0625, 39.1250, 37.6875, 38.6875, 1636100 03/31/00, 38.7500, 40.0000, 38.3750, 39.6250, 1879600 04/03/00, 41.0000, 41.0000, 40.0000, 40.0000, 1777600 04/04/00, 40.0000, 40.1250, 36.3750, 38.9375, 1518700 04/05/00, 39.5000, 40.5000, 38.8750, 39.1875, 705400 04/06/00, 39.3125, 41.7500, 39.3125, 41.5625, 1371900 04/07/00, 42.5000, 42.9375, 41.8125, 42.9375, 1535700 04/10/00, 42.8125, 43.1875, 42.0000, 43.0000, 834000 04/11/00, 44.0000, 45.7500, 44.0000, 45.1250, 2349900 04/12/00, 45.0625, 45.3125, 43.9375, 44.4375, 1151600 04/13/00, 44.5000, 45.1875, 43.7500, 43.9375, 1210000 04/14/00, 42.5000, 43.2500, 40.8750, 42.6250, 2232900 04/17/00, 42.8750, 43.0000, 40.8750, 42.0000, 1560200 04/18/00, 41.8125, 43.5000, 40.9375, 42.3750, 1419000 04/19/00, 43.3750, 45.8750, 43.0000, 44.0625, 1175300 04/20/00, 44.1250, 44.3750, 43.7500, 43.9375, 792700 04/24/00, 44.0625, 45.3750, 43.0625, 43.1875, 901900 04/25/00, 43.1250, 45.8125, 42.8750, 45.6250, 860600 04/26/00, 45.2500, 45.2500, 43.1875, 43.8750, 541700 04/27/00, 43.0000, 43.5625, 42.6250, 43.3125, 478800 04/28/00, 44.5000, 44.9375, 43.1250, 43.4375, 965000 05/01/00, 43.4375, 47.1250, 43.3750, 46.5625, 1016300 05/02/00, 46.3125, 46.3125, 44.6250, 45.2500, 558700 05/03/00, 43.2500, 43.6875, 41.6250, 42.3750, 1015800 05/04/00, 43.0000, 44.0000, 42.5000, 42.7500, 764500 05/05/00, 42.7500, 43.3125, 41.7500, 42.7500, 619400 05/08/00, 42.7500, 43.8750, 42.6250, 43.0625, 858500 05/09/00, 42.8125, 43.4375, 42.2500, 43.1875, 830500 05/10/00, 42.5000, 42.6250, 41.5625, 42.2500, 536700 05/11/00, 42.2500, 42.7500, 42.0625, 42.6875, 331700 05/12/00, 42.0000, 42.8125, 41.7500, 42.8125, 336000 05/15/00, 42.8750, 44.4375, 42.2500, 44.1250, 744300 05/16/00, 43.8750, 44.7500, 43.6250, 44.1875, 405800 05/17/00, 43.6250, 43.6875, 41.1250, 41.3125, 625200 05/18/00, 41.3750, 42.0625, 40.2500, 40.7500, 963000 05/19/00, 39.8125, 40.1875, 38.3750, 40.0000, 1210300 05/22/00, 40.0000, 41.1250, 39.1250, 39.6250, 723800 05/23/00, 39.7500, 41.6875, 37.8750, 41.3125, 1468300 05/24/00, 42.0000, 44.7500, 42.0000, 43.5000, 1745900 05/25/00, 43.7500, 43.9375, 43.1250, 43.3750, 1117900 05/26/00, 43.5000, 44.2500, 43.1250, 43.5625, 609000 05/30/00, 43.5000, 44.3750, 41.6875, 44.2500, 709600 05/31/00, 44.1250, 44.1250, 40.6250, 42.8750, 962300 06/01/00, 43.1250, 43.4375, 42.6875, 43.2500, 526600 06/02/00, 44.3750, 44.7500, 43.8750, 44.2500, 575000 06/05/00, 44.2500, 44.8750, 43.5625, 44.1875, 479700 06/06/00, 44.0000, 44.0000, 41.5000, 42.0000, 448700 06/07/00, 42.0000, 44.0000, 41.4375, 43.9375, 521400 06/08/00, 42.5000, 43.0000, 42.0000, 42.9375, 317800 06/09/00, 42.6875, 43.0000, 41.0000, 41.5625, 733900 06/12/00, 39.1250, 40.6250, 37.0000, 40.4375, 1877600 06/13/00, 40.4375, 40.5000, 38.0000, 39.0000, 866100 06/14/00, 39.0000, 39.8125, 38.9375, 39.5625, 697300 06/15/00, 39.5000, 39.5000, 37.6250, 38.3125, 752900 06/16/00, 38.0625, 38.1250, 37.0000, 37.2500, 1064200 06/19/00, 37.8750, 38.2500, 36.1250, 36.5625, 733000 06/20/00, 36.5000, 36.5000, 35.1875, 35.6875, 1106100 06/21/00, 35.4375, 36.0625, 35.2500, 35.5625, 648900 06/22/00, 35.3750, 35.4375, 34.8125, 35.1875, 532200 06/23/00, 35.4375, 37.4375, 35.3750, 37.0625, 908900 06/26/00, 38.0000, 40.0000, 37.7500, 39.0000, 1449000 06/27/00, 40.0625, 40.2500, 39.0000, 39.9375, 973800 06/28/00, 40.0625, 41.0000, 38.7500, 39.0625, 1022000 06/29/00, 39.0000, 41.0000, 37.8125, 39.5000, 1010400 06/30/00, 39.6250, 39.9375, 38.4375, 39.8125, 1315400 07/03/00, 41.0000, 41.1250, 39.8125, 41.0000, 925700 07/05/00, 40.4375, 40.9375, 39.9375, 40.2500, 451300 07/06/00, 40.5000, 41.1250, 39.7500, 40.5000, 397200 07/07/00, 40.9375, 42.5000, 40.5000, 42.0625, 673200 07/10/00, 42.3125, 42.4375, 41.3750, 41.6875, 510500 07/11/00, 42.0000, 43.6250, 41.3750, 43.0625, 728800 07/12/00, 43.0625, 43.2500, 42.2500, 42.4375, 591600 07/13/00, 42.6875, 44.6250, 42.5625, 43.9375, 1012200 07/14/00, 44.1875, 44.3750, 41.2500, 43.8750, 1094100 07/17/00, 44.1250, 45.4375, 43.5000, 45.2500, 977900 07/18/00, 45.1250, 45.3750, 43.1875, 44.9375, 663800 07/19/00, 44.6875, 44.9375, 43.8125, 44.0625, 469800 07/20/00, 44.1875, 44.9375, 44.0625, 44.6250, 458700 07/21/00, 44.6875, 44.8750, 44.2500, 44.6875, 686100 07/24/00, 44.9375, 46.5625, 44.7500, 45.9375, 1065900 07/25/00, 46.5000, 46.8750, 45.1250, 46.3750, 654300 07/26/00, 46.2500, 47.7500, 45.8125, 47.0625, 1383600 07/27/00, 47.1250, 47.3125, 45.0000, 46.0000, 835700 07/28/00, 45.9375, 46.0000, 43.3125, 44.1250, 546900 07/31/00, 43.9375, 44.4375, 42.8750, 43.7500, 629100 08/01/00, 43.7500, 45.3750, 43.7500, 44.5000, 429600 08/02/00, 44.5625, 45.8750, 44.1250, 45.6250, 503000 08/03/00, 44.5000, 46.5000, 44.5000, 46.0000, 976100 08/04/00, 45.2500, 46.0625, 44.3750, 46.0000, 1007500 08/07/00, 46.1875, 46.2500, 45.4375, 45.7500, 1016100 08/08/00, 46.0000, 48.0000, 46.0000, 48.0000, 1032600 08/09/00, 48.5000, 48.5000, 47.3125, 48.0000, 753500 08/10/00, 48.0000, 48.3750, 46.6875, 46.6875, 951400 08/11/00, 46.8125, 48.0000, 46.5625, 46.8750, 669400 08/14/00, 46.6250, 47.8750, 46.5625, 47.5625, 802600 08/15/00, 47.3125, 47.3750, 45.8750, 46.8125, 554900 08/16/00, 46.8125, 47.8125, 46.8125, 47.2500, 765100 08/17/00, 47.0000, 47.9375, 46.8750, 47.5000, 693000 08/18/00, 47.7500, 47.7500, 46.8750, 47.6875, 458100 08/21/00, 47.6875, 47.6875, 45.5000, 46.8750, 715000 08/22/00, 44.8750, 44.8750, 41.4375, 42.1250, 2599500 08/23/00, 41.1250, 41.3750, 40.1875, 40.2500, 2460800 08/24/00, 40.2500, 43.0000, 40.2500, 41.2500, 1519600 08/25/00, 41.5000, 42.8125, 41.5000, 42.5000, 812600 08/28/00, 42.0000, 42.1875, 40.5000, 40.7500, 1271500 08/29/00, 41.0000, 42.7500, 40.8125, 42.0000, 1316500 08/30/00, 42.0000, 42.0625, 40.7500, 41.4375, 675000 08/31/00, 40.5625, 40.5625, 39.5625, 39.5625, 1493100 09/01/00, 40.3750, 41.3750, 40.3125, 40.8750, 922300 09/05/00, 40.8750, 41.9375, 40.8750, 41.6875, 592400 09/06/00, 41.6250, 41.6250, 39.5000, 40.0000, 931200 09/07/00, 39.8750, 39.8750, 37.5000, 38.6250, 2611300 09/08/00, 38.1250, 40.3750, 38.1250, 39.1250, 1804700 09/11/00, 39.1250, 40.0000, 36.1875, 36.6250, 2980600 09/12/00, 39.6250, 40.5625, 39.0000, 39.7500, 3546900 09/13/00, 38.7500, 38.7500, 37.3125, 38.6250, 1304200 09/14/00, 38.5000, 38.5000, 37.5000, 38.0000, 1109600 09/15/00, 37.1250, 38.7500, 35.5000, 36.5000, 3678800 09/18/00, 36.7500, 38.7500, 36.2500, 37.8750, 1269600 09/19/00, 37.9375, 42.0000, 37.5000, 42.0000, 672100 09/20/00, 38.1875, 38.3125, 36.9375, 37.8750, 1110500 09/21/00, 38.2500, 39.3125, 38.0000, 38.6250, 664300 09/22/00, 38.8750, 40.2500, 37.2500, 39.5625, 1280300 09/25/00, 39.5625, 40.2500, 39.3750, 40.1875, 875200 09/26/00, 40.4375, 40.5000, 39.8750, 40.0625, 790900 09/27/00, 40.2500, 40.3750, 39.6250, 39.8750, 950400 09/28/00, 39.9375, 40.7500, 39.8125, 40.1250, 985300 09/29/00, 40.1250, 40.3125, 39.8125, 40.0625, 603400 10/02/00, 40.0625, 40.7500, 39.8750, 40.0000, 480100 10/03/00, 40.3750, 41.9375, 40.1875, 41.5000, 789100 10/04/00, 41.4375, 41.4375, 40.4375, 40.6875, 727500 10/05/00, 40.8125, 43.5000, 40.7500, 43.0000, 844900 10/06/00, 43.0625, 43.0625, 39.5000, 39.6875, 694200 10/09/00, 39.6875, 39.6875, 38.0000, 39.0000, 887600 10/10/00, 39.2500, 40.5625, 39.0000, 39.6875, 832700 10/11/00, 39.4375, 40.1875, 38.8125, 38.9375, 804100 10/12/00, 38.9375, 38.9375, 37.5000, 38.3750, 452400 10/13/00, 38.3125, 39.4375, 38.1875, 38.5000, 429800 10/16/00, 38.3750, 40.5000, 38.0000, 39.4375, 619200 10/17/00, 40.1250, 40.3750, 37.6250, 38.0000, 3286700 10/18/00, 36.8125, 38.1875, 36.5625, 37.7500, 1961200 10/19/00, 37.9375, 38.5625, 37.8125, 38.3750, 888800 10/20/00, 37.7500, 37.7500, 36.4375, 37.1250, 639700 10/23/00, 37.3125, 37.3125, 34.9375, 36.3750, 1826600 10/24/00, 37.0000, 37.5000, 36.5000, 37.0625, 1199800 10/25/00, 37.3125, 38.5625, 37.0625, 37.3750, 847100 10/26/00, 37.8750, 39.6250, 37.2500, 39.1875, 1310800 10/27/00, 39.1250, 39.1250, 38.0625, 38.3125, 745200 10/30/00, 38.3750, 39.6875, 38.3750, 38.9375, 906300 10/31/00, 38.9375, 39.9375, 38.5625, 39.9375, 1461300 11/01/00, 39.6875, 40.3750, 39.1250, 39.8750, 586600 11/02/00, 40.6250, 42.4375, 40.5625, 42.4375, 2133000 11/03/00, 42.1875, 42.3125, 41.3125, 41.3750, 501000 11/06/00, 41.3125, 43.8125, 41.3125, 42.6875, 1009300 11/07/00, 42.7500, 43.1875, 42.0000, 43.0000, 412100 11/08/00, 43.5000, 44.9375, 43.0000, 44.5000, 777300 11/09/00, 44.7500, 44.7500, 43.0000, 43.6250, 982600 11/10/00, 43.2500, 43.4375, 41.1250, 41.5625, 733300 11/13/00, 41.5625, 41.8125, 41.1250, 41.3750, 801800 11/14/00, 40.7500, 41.9375, 40.3125, 41.7500, 801600 11/15/00, 42.1875, 42.5000, 41.2500, 42.1250, 495500 11/16/00, 42.1250, 42.8750, 41.3125, 41.3125, 466600 11/17/00, 40.8750, 41.8125, 40.6250, 41.6875, 375300 11/20/00, 41.6875, 42.6250, 39.3750, 40.0000, 1413600 11/21/00, 40.3750, 40.9375, 39.6250, 40.0000, 502800 11/22/00, 39.8125, 40.3750, 39.3750, 40.2500, 760200 11/24/00, 40.0000, 40.6875, 40.0000, 40.5000, 249300 11/27/00, 41.7500, 43.5000, 40.9375, 43.0000, 1179300 11/28/00, 42.5000, 44.0625, 40.9375, 44.0000, 886200 11/29/00, 43.5000, 43.5625, 42.1250, 42.8125, 606100 11/30/00, 42.8125, 43.4375, 42.5000, 42.6250, 1185000 12/01/00, 42.7500, 44.2500, 42.7500, 43.6875, 754200 12/04/00, 43.5000, 45.5000, 43.5000, 45.0000, 923500 12/05/00, 44.7500, 44.9375, 43.6875, 44.2500, 773400 12/06/00, 43.9375, 45.6250, 43.1875, 43.3125, 1260500 12/07/00, 43.3125, 43.3125, 40.2500, 41.6250, 1301200 12/08/00, 41.5000, 43.0625, 41.4375, 42.5625, 753000 12/11/00, 42.3125, 45.1250, 41.5625, 44.0000, 860200 12/12/00, 44.0625, 45.5625, 41.5625, 44.8125, 643000 12/13/00, 45.5625, 45.6250, 44.6250, 45.0625, 1228300 12/14/00, 45.1875, 48.0000, 45.1250, 48.0000, 2513700 12/15/00, 47.9375, 47.9375, 46.2500, 47.6250, 1732500 12/18/00, 47.2500, 47.6250, 46.5625, 46.6875, 1168700 12/19/00, 46.5625, 48.6875, 46.4375, 47.5625, 2182000 12/20/00, 45.5000, 49.9375, 45.4375, 49.1250, 3324300 12/21/00, 48.8750, 49.9375, 47.8750, 49.2500, 2260900 12/22/00, 50.0000, 51.1875, 49.9375, 51.1875, 1512200 12/26/00, 51.0625, 54.1875, 51.0625, 54.0625, 1792400 12/27/00, 54.2500, 56.7500, 54.0000, 56.6875, 2546300 12/28/00, 56.3750, 56.7500, 55.7500, 56.7500, 1667000 12/29/00, 56.7500, 57.0000, 55.1875, 55.8125, 1096600 01/02/01, 54.7500, 55.5000, 53.6250, 54.1250, 3624200 01/03/01, 51.2500, 56.0000, 50.7500, 55.9375, 3824900 01/04/01, 55.6875, 57.3750, 55.3750, 57.3750, 3653000 01/05/01, 57.3125, 57.6250, 54.8750, 54.8750, 2864700 01/08/01, 54.9375, 57.8750, 54.0000, 57.6250, 2130800 01/09/01, 57.0000, 60.0625, 56.5000, 59.4375, 3843100 01/10/01, 59.3125, 59.6875, 57.8125, 58.1250, 1978600 01/11/01, 58.1875, 58.3125, 56.8125, 57.7500, 1507700 01/12/01, 57.1250, 57.2500, 56.0000, 56.4375, 1273600 01/16/01, 56.3750, 56.8750, 54.7500, 55.6875, 1093500 01/17/01, 55.9375, 57.0000, 55.3750, 55.8125, 1573600 01/18/01, 55.8750, 56.6250, 55.7500, 56.0625, 850700 01/19/01, 55.5000, 55.9375, 52.0000, 52.4375, 2640600 01/22/01, 50.8750, 54.2500, 50.8750, 52.9375, 1163400 01/23/01, 53.5000, 53.6250, 52.0625, 53.1250, 1058400 01/24/01, 53.0000, 53.7500, 51.7500, 52.3750, 1193300 01/25/01, 52.0000, 54.4375, 51.9375, 54.1875, 1104600 01/26/01, 53.7500, 54.5000, 52.3750, 53.0000, 778700 01/29/01, 53.1250, 53.1250, 51.6250, 52.6875, 512600 01/30/01, 53.0000, 54.5000, 52.8125, 53.0000, 869900 01/31/01, 54.0000, 55.5625, 53.6250, 55.0000, 926000 02/01/01, 55.0000, 55.1875, 54.2500, 54.7500, 1295800 02/02/01, 54.8750, 55.3750, 54.1250, 54.9375, 625400 02/05/01, 54.9375, 56.0000, 54.8750, 55.3125, 685900 02/06/01, 55.3125, 57.0000, 55.3125, 56.8750, 1056000 02/07/01, 57.0000, 57.5000, 56.4375, 56.6875, 1274300 02/08/01, 56.1875, 56.2500, 54.1250, 55.1875, 1414600 02/09/01, 55.1875, 55.1875, 54.0625, 54.6875, 847900 02/12/01, 54.0000, 54.8750, 54.0000, 54.5000, 523600 02/13/01, 54.5000, 57.0000, 54.5000, 56.1250, 848600 02/14/01, 56.1250, 56.3750, 54.3750, 55.1875, 530200 02/15/01, 54.9375, 54.9375, 52.3125, 52.4375, 1845800 02/16/01, 52.5000, 53.1250, 51.8125, 51.8125, 1325600 02/20/01, 51.8125, 51.8125, 47.8125, 47.8125, 3915900 02/21/01, 49.0000, 49.6875, 47.0000, 47.1250, 1997700 02/22/01, 47.1875, 48.6250, 45.5625, 48.0625, 2309100 02/23/01, 48.1250, 49.1250, 48.0625, 49.0000, 971100 02/26/01, 49.2500, 50.0000, 48.8750, 49.1875, 2163900 02/27/01, 40.6250, 41.5000, 38.2500, 39.6250, 12220100 02/28/01, 39.6875, 39.6875, 37.4375, 39.0625, 2910900 03/01/01, 39.1250, 39.3125, 37.8750, 38.1875, 1204600 03/02/01, 38.0000, 38.3125, 37.8125, 37.9375, 1491700 03/05/01, 38.0000, 38.6250, 37.5625, 38.0000, 1818200 03/06/01, 38.1875, 39.4375, 38.0625, 39.2500, 1143700 03/07/01, 39.8750, 40.5000, 39.7500, 40.3750, 1098500 03/08/01, 40.3750, 41.3750, 40.0000, 40.5000, 1462200 03/09/01, 40.0625, 40.9375, 39.8125, 40.1250, 997100 03/12/01, 40.0625, 40.3125, 39.1250, 39.1875, 494200 03/13/01, 39.0000, 39.0000, 37.5000, 37.8125, 992900 03/14/01, 37.5625, 38.0000, 36.8125, 36.8125, 948400 03/15/01, 36.6875, 36.9375, 35.7500, 36.5625, 1223200 03/16/01, 36.0000, 37.0000, 35.6250, 36.5000, 2014200 03/19/01, 36.1250, 36.3125, 35.5000, 36.3125, 1085900 03/20/01, 36.8125, 39.5000, 36.6875, 38.0000, 1706700 03/21/01, 40.1250, 40.8750, 39.8125, 40.1875, 3385200 03/22/01, 40.1875, 40.6875, 39.4375, 39.8125, 1925800 03/23/01, 39.6875, 40.5625, 38.5000, 40.5000, 1460700 03/26/01, 40.5000, 40.9375, 39.1875, 39.5625, 883000 03/27/01, 39.5625, 40.0000, 38.7500, 39.9375, 1060400 03/28/01, 40.0000, 40.0000, 38.5625, 39.7500, 795300 03/29/01, 39.8125, 40.5625, 39.8125, 40.2500, 729100 03/30/01, 40.3125, 40.6250, 38.8125, 40.5625, 539900 04/02/01, 40.5000, 42.0000, 40.5000, 41.1875, 923600 04/03/01, 41.2500, 41.2500, 38.7500, 39.4375, 811600 04/04/01, 39.4375, 40.3125, 39.1875, 40.0000, 637500 04/05/01, 40.6250, 40.7500, 38.5000, 39.6250, 1703600 04/06/01, 39.6250, 39.6250, 38.6875, 39.3750, 851600 04/09/01, 39.5625, 40.1250, 39.1250, 39.5000, 503800 04/10/01, 39.7500, 40.0000, 38.0625, 39.4375, 1878800 04/11/01, 39.2500, 39.3750, 38.0000, 38.0625, 1332200 04/12/01, 37.8750, 38.1875, 36.3125, 37.4375, 1721500 04/16/01, 37.6875, 38.3750, 36.6250, 36.9375, 1819000 04/17/01, 36.6250, 37.6875, 36.5625, 37.1875, 1071700 04/18/01, 36.8438, 38.3438, 36.7500, 38.2344, 2607800 04/19/01, 38.4844, 40.2500, 38.4844, 39.5938, 2011500 04/20/01, 39.7031, 39.9531, 38.9531, 39.7344, 1141700 04/23/01, 39.6250, 40.1563, 39.0469, 39.7969, 854000 04/24/01, 39.5781, 39.6094, 38.2500, 38.2500, 787900 04/25/01, 38.0938, 39.3438, 38.0938, 38.9844, 597700 04/30/01, 41.6250, 42.0156, 41.1094, 41.8125, 1172700 05/01/01, 41.2031, 41.7969, 40.5781, 40.5781, 878200 05/02/01, 40.5781, 41.8750, 40.5000, 41.5625, 597400 05/03/01, 41.0469, 41.0469, 40.0625, 40.9375, 672700 05/04/01, 40.3125, 41.3594, 39.3594, 40.6250, 859800 05/07/01, 40.5313, 40.9375, 40.1563, 40.5156, 549900 05/08/01, 40.5156, 41.0938, 40.0000, 40.9531, 546300 05/09/01, 40.0938, 40.4063, 39.9063, 40.0156, 1684100 05/10/01, 39.9844, 41.0000, 39.2656, 39.3750, 1805600 05/11/01, 39.4844, 39.5938, 38.2031, 38.3906, 1907400 05/14/01, 38.5000, 39.0000, 38.4531, 38.8594, 661900 05/15/01, 38.9063, 40.0938, 38.9063, 39.5938, 1100600 05/16/01, 39.3438, 42.0469, 39.3438, 42.0156, 1097000 05/17/01, 41.7656, 42.7969, 41.5938, 42.2969, 2027400 05/18/01, 42.3125, 42.5469, 42.0000, 42.4063, 1077000 05/21/01, 42.5000, 43.7344, 42.3438, 43.6875, 895000 05/22/01, 45.2500, 45.7344, 45.0000, 45.0938, 1709700 05/23/01, 44.9531, 44.9531, 42.9219, 43.7031, 1421100 05/24/01, 43.5000, 44.0469, 43.2344, 43.7500, 497000 05/25/01, 43.5000, 44.0938, 43.4063, 43.4844, 658200 05/29/01, 43.0938, 43.1250, 42.2500, 42.4531, 1101900 05/30/01, 41.7031, 41.9063, 40.4531, 41.0000, 2196700 05/31/01, 40.7500, 41.5156, 40.7031, 41.0938, 1398900 06/01/01, 41.2031, 41.3438, 40.6719, 41.3125, 924000 06/04/01, 41.2969, 41.4063, 40.7969, 41.1563, 586800 06/05/01, 41.1563, 41.8438, 41.1563, 41.4219, 785000 06/06/01, 41.6563, 41.7188, 41.2188, 41.4063, 622900 06/07/01, 41.4063, 43.9375, 41.4063, 42.3438, 1557200 06/08/01, 41.5938, 42.2969, 41.2813, 41.6250, 475600 06/11/01, 41.8125, 41.9531, 41.0469, 41.1875, 687300 06/12/01, 41.0938, 41.9844, 40.9063, 41.8750, 847700 06/13/01, 41.7031, 41.7500, 40.9063, 41.3438, 622300 06/14/01, 41.3750, 41.7969, 41.2656, 41.4531, 982600 06/15/01, 41.4531, 41.5938, 40.5625, 40.9063, 1580500 06/18/01, 40.7969, 41.0000, 40.5938, 40.8125, 644700 06/19/01, 40.8281, 42.8438, 40.7500, 42.6094, 1342200 06/20/01, 42.0625, 43.3438, 41.7344, 42.0000, 1280800 06/21/01, 41.7500, 44.2500, 41.6563, 43.5313, 2222500 06/22/01, 43.7813, 44.6563, 42.6875, 44.5469, 1010300 06/25/01, 44.6563, 45.0000, 43.2656, 44.0000, 1212500 06/26/01, 43.7969, 43.7969, 42.3125, 42.7500, 1468000 06/27/01, 42.0938, 44.2500, 42.0938, 42.6563, 829800 06/28/01, 43.0000, 43.5000, 40.5000, 41.9844, 5065800 06/29/01, 42.0938, 42.5000, 41.9063, 41.9844, 2996600 07/02/01, 41.7969, 43.3438, 41.7656, 42.1563, 1523500 07/03/01, 41.9531, 42.9063, 41.7500, 42.5156, 635900 07/05/01, 42.5156, 42.7031, 41.7031, 42.0938, 1445100 07/06/01, 42.0938, 42.5000, 41.5469, 41.7969, 975000 07/09/01, 41.5000, 42.2500, 41.3438, 41.5000, 613500 07/10/01, 41.2656, 41.7500, 40.3281, 41.1250, 1110700 07/11/01, 41.1250, 43.5000, 41.0781, 42.3594, 919100 07/12/01, 42.3750, 45.9844, 42.3750, 45.0000, 1651900 07/13/01, 44.7500, 45.8438, 44.1250, 45.1250, 842300 07/16/01, 45.1406, 47.1563, 45.1250, 46.4063, 1849400 07/17/01, 46.4063, 47.3125, 45.8125, 46.9531, 1176700 07/18/01, 46.4531, 46.5938, 45.7656, 45.9844, 956300 07/19/01, 45.9844, 48.0469, 44.6563, 47.7344, 2639000 07/20/01, 47.7188, 48.0938, 47.0000, 47.3594, 1024200 07/23/01, 47.1094, 47.4531, 45.6563, 46.2188, 1310400 07/24/01, 46.2031, 46.7969, 45.2500, 46.0469, 771000 07/25/01, 45.5625, 46.9531, 44.8281, 46.7813, 794000 07/26/01, 46.4219, 47.8438, 46.1406, 47.8438, 927500 07/27/01, 47.2031, 47.7031, 46.4531, 46.7969, 1020000 07/30/01, 46.6563, 46.9063, 45.7969, 46.0938, 1184400 07/31/01, 46.0938, 47.5938, 45.5938, 47.5469, 1476200 08/01/01, 47.2656, 48.0156, 46.4531, 47.8125, 815400 08/02/01, 48.3125, 50.0156, 48.2031, 49.7969, 2152500 08/03/01, 49.7969, 50.1563, 49.1875, 50.1563, 1181900 08/06/01, 49.4063, 49.7031, 46.9531, 47.5313, 1760500 08/07/01, 47.5313, 48.1563, 47.2500, 47.7656, 687800 08/08/01, 47.6875, 48.3125, 47.4844, 48.0000, 1237300 08/09/01, 47.9063, 49.0625, 47.6563, 48.6563, 1242200 08/10/01, 48.4063, 49.5000, 47.2969, 49.4375, 664600 08/13/01, 49.1875, 49.9531, 48.9531, 49.6875, 766200 08/14/01, 49.6875, 49.7656, 49.0156, 49.5000, 407300 08/15/01, 49.7500, 49.9844, 48.5469, 48.7500, 905700 08/16/01, 48.7031, 49.1875, 48.2031, 49.0156, 714600 08/17/01, 48.5000, 48.9844, 48.5000, 48.7344, 678300 08/20/01, 48.7500, 49.0469, 48.0156, 48.2031, 775300 08/21/01, 48.2500, 49.0469, 47.7188, 48.6406, 1263900 08/22/01, 48.3906, 49.0469, 47.5469, 48.9063, 778200 08/23/01, 48.7969, 49.4063, 48.0469, 49.2344, 1152600 08/24/01, 49.2969, 51.7969, 49.1563, 51.2813, 1646200 08/27/01, 50.5000, 50.9688, 50.1563, 50.5000, 906800 08/28/01, 50.2500, 50.8438, 50.2500, 50.5000, 932400 08/29/01, 50.4063, 50.9531, 50.2500, 50.2500, 636200 08/30/01, 50.2500, 50.2656, 49.2969, 49.5156, 916700 08/31/01, 49.5156, 51.1875, 49.5156, 50.0000, 1082300 09/04/01, 50.2500, 52.0000, 50.2031, 50.7500, 1716000 09/05/01, 50.7969, 50.7969, 49.2500, 50.5000, 1257100 09/06/01, 50.5000, 51.0000, 49.5156, 50.1250, 1055800 09/07/01, 49.3438, 50.0000, 47.5625, 48.5156, 1804100 09/10/01, 48.1875, 49.6563, 48.1875, 48.6563, 910400 09/17/01, 45.5000, 45.5000, 44.0156, 44.0469, 2371700 09/18/01, 44.0469, 44.2344, 43.0469, 43.0469, 3143800 09/19/01, 43.2500, 44.2500, 41.9375, 42.7500, 3114200 09/20/01, 41.7500, 43.2969, 40.7500, 42.2656, 2401100 09/21/01, 41.5000, 44.5469, 41.3438, 43.6875, 5053600 09/24/01, 44.7031, 47.3438, 44.7031, 46.4063, 1569900 09/25/01, 46.0000, 46.7031, 45.5156, 45.6563, 1243900 09/26/01, 46.2969, 47.1250, 45.0469, 45.4531, 1659200 09/27/01, 45.4531, 45.9063, 44.0313, 45.5469, 1675800 09/28/01, 46.0938, 47.2969, 45.2656, 46.8125, 1290300 10/01/01, 46.7813, 47.8125, 46.1563, 46.8906, 1034800 10/02/01, 46.8906, 48.2344, 46.7969, 48.0625, 1362500 10/03/01, 47.2813, 50.4063, 47.2500, 48.9531, 1749900 10/04/01, 48.9063, 48.9844, 47.3750, 47.6250, 1132000 10/05/01, 47.0938, 47.9844, 46.7500, 47.7969, 1526800 10/08/01, 47.8125, 47.9688, 47.2500, 47.4063, 1512500 10/09/01, 47.2969, 47.4063, 46.6563, 46.7656, 1382900 10/10/01, 46.7656, 48.5313, 46.5000, 48.2500, 2085700 10/11/01, 48.5000, 49.9844, 47.4219, 47.9063, 2028600 10/12/01, 47.7969, 48.2344, 46.4063, 48.0781, 1432200 10/15/01, 48.0781, 48.0938, 46.8438, 47.6563, 1200000 10/16/01, 47.0313, 48.0000, 47.0000, 47.5313, 1630400 10/17/01, 47.5938, 48.2188, 47.0469, 47.4375, 1026700 10/18/01, 47.0469, 48.0781, 47.0469, 47.6250, 791500 10/19/01, 47.5469, 48.2344, 47.4063, 48.1250, 1589100 10/22/01, 47.9531, 49.5938, 47.9531, 49.3125, 1339600 10/23/01, 49.5469, 50.9531, 49.1250, 49.1250, 1503800 10/24/01, 49.2500, 49.5469, 48.5000, 48.7813, 493600 10/25/01, 48.0000, 49.0938, 47.9063, 48.9844, 1220600 10/26/01, 49.0000, 49.9688, 48.9531, 49.6406, 1056300 10/29/01, 49.6406, 49.7500, 48.7500, 48.8438, 655300 10/30/01, 48.9063, 48.9063, 47.9063, 48.0625, 1124900 10/31/01, 48.4063, 50.0938, 48.4063, 49.3594, 2039400 11/01/01, 48.5938, 49.0156, 47.6563, 48.9844, 1559500 11/02/01, 48.8125, 49.5938, 48.7031, 49.1875, 564700 11/05/01, 49.4063, 49.9688, 49.1094, 49.4844, 382400 11/06/01, 49.2813, 50.1563, 49.2656, 49.9688, 670200 11/07/01, 49.9844, 50.0000, 49.1875, 49.7344, 928800 11/08/01, 49.9063, 50.2344, 49.5156, 49.8438, 780000 11/09/01, 49.8438, 49.9531, 49.0938, 49.5469, 340400 11/12/01, 49.5469, 49.5625, 48.2344, 49.3750, 499900 11/13/01, 49.9063, 50.0469, 49.7031, 49.9844, 1032700 11/14/01, 50.1563, 51.5938, 50.0938, 51.5625, 1577300 11/15/01, 51.5625, 53.9063, 51.4531, 52.4375, 1722100 11/16/01, 52.4531, 53.0000, 52.2969, 52.9531, 1381700 11/19/01, 53.0000, 54.4375, 52.9531, 53.2344, 2203200 11/20/01, 53.5469, 53.9063, 52.5938, 53.5469, 1592300 11/21/01, 53.5000, 53.6406, 52.8125, 53.5469, 1135500 11/23/01, 53.5000, 53.5000, 53.0625, 53.4063, 338900 11/26/01, 53.4531, 53.5000, 51.9063, 52.2969, 1615400 11/27/01, 52.1563, 52.9844, 52.0000, 52.2656, 776700 11/28/01, 52.0156, 52.0938, 51.2500, 51.7656, 802700 11/29/01, 51.4844, 51.6563, 51.0938, 51.4063, 955200 11/30/01, 51.5938, 53.2500, 51.5938, 52.9844, 1519300 12/03/01, 52.9844, 53.3438, 52.0469, 52.8906, 859600 12/04/01, 52.4844, 53.0156, 52.3438, 52.9688, 878800 12/05/01, 52.8125, 55.0000, 52.7031, 54.7656, 1365000 12/06/01, 55.0000, 56.3750, 54.6250, 56.3438, 1966200 12/07/01, 55.5000, 55.5938, 54.7969, 55.0469, 1689900 12/10/01, 55.2031, 55.6406, 53.8438, 54.4219, 1078900 12/11/01, 54.9063, 55.0156, 54.1563, 55.0000, 897000 12/12/01, 55.0156, 55.8750, 54.3750, 54.5000, 1403500 12/13/01, 54.2500, 54.9531, 53.8125, 54.8281, 1305100 12/14/01, 52.9531, 54.8438, 50.0000, 53.8438, 8248200 12/17/01, 53.3438, 53.4688, 52.3125, 52.3125, 3277900 12/18/01, 52.0938, 53.0000, 51.8438, 52.7813, 1943200 12/19/01, 53.0625, 54.7969, 52.7969, 54.6094, 2866900 12/20/01, 54.2500, 54.5000, 53.0000, 53.7969, 1948500 12/21/01, 56.0938, 56.9063, 55.2500, 56.2969, 4130000 12/24/01, 56.6563, 57.1875, 56.4531, 57.0469, 1036100 12/26/01, 57.3438, 58.4375, 56.9063, 57.0938, 1509700 12/27/01, 57.2500, 57.2500, 56.0000, 56.7500, 652400 12/28/01, 56.5469, 57.0313, 56.2031, 56.4844, 683200 12/31/01, 56.4844, 57.5469, 56.1250, 56.2344, 820300 01/02/02, 56.3125, 57.1875, 56.0313, 56.9219, 1211000 01/03/02, 57.1563, 57.1563, 56.2656, 56.5000, 1339500 01/04/02, 56.5000, 58.4844, 56.5000, 57.0000, 2350400 01/07/02, 57.5000, 57.9375, 57.0469, 57.1875, 1302700 01/08/02, 56.5469, 57.7031, 56.5000, 57.3438, 1571200 01/09/02, 57.3438, 57.5938, 56.2031, 56.5469, 989900 01/10/02, 56.1563, 57.5000, 56.0469, 57.0313, 979400 01/11/02, 56.5000, 56.8750, 54.9063, 55.4375, 1845700 01/14/02, 55.4375, 55.4375, 54.5938, 54.7031, 760100 01/15/02, 56.2500, 57.3438, 56.0938, 57.2969, 2301500 01/16/02, 57.2969, 57.2969, 56.0469, 56.1406, 630100 01/17/02, 56.2969, 57.5938, 56.0625, 57.3750, 1097500 01/18/02, 57.2031, 58.2969, 57.1094, 57.5469, 1443400 01/22/02, 58.0938, 58.3750, 57.5938, 58.0000, 1815700 01/23/02, 58.0000, 58.2031, 57.5313, 58.1563, 1141100 01/24/02, 58.0938, 59.2031, 57.9063, 58.7344, 1612700 01/25/02, 58.5000, 59.1250, 58.1563, 58.6094, 1171000 01/28/02, 58.2969, 58.4375, 57.7969, 58.2344, 1089800 01/29/02, 58.4844, 59.4063, 57.1094, 57.7969, 1300800 01/30/02, 57.5469, 61.0469, 57.5000, 61.0000, 4024200 01/31/02, 60.7500, 60.8438, 59.6875, 59.9063, 2040900 02/01/02, 59.8438, 60.5469, 59.2031, 60.0156, 980100 02/04/02, 59.7969, 60.3438, 59.1875, 59.4531, 753000 02/05/02, 59.5938, 60.5000, 59.5469, 59.9844, 1777600 02/06/02, 59.5938, 60.1563, 59.5156, 60.0938, 1220600 02/07/02, 60.0938, 60.6406, 59.9375, 60.0469, 1839500 02/08/02, 59.5938, 59.9063, 59.0938, 59.0938, 1219900 02/11/02, 59.2031, 60.4531, 59.2031, 60.4375, 1388800 02/12/02, 60.1875, 60.4063, 60.0000, 60.1563, 488100 02/13/02, 60.0938, 60.5000, 59.9375, 60.4063, 913200 02/14/02, 60.2656, 60.5156, 60.0469, 60.4844, 742800 02/15/02, 60.3750, 60.4063, 59.4063, 59.5156, 980900 02/19/02, 59.2969, 59.4063, 58.2969, 58.3438, 824800 02/20/02, 58.0938, 58.7500, 58.0938, 58.5313, 773400 02/21/02, 58.0781, 58.4375, 57.5000, 57.5000, 1918900 02/22/02, 57.7031, 59.7969, 56.7344, 59.4063, 1168800 02/25/02, 58.9531, 60.2031, 58.7031, 59.7344, 1355300 02/26/02, 60.0000, 60.0625, 59.2813, 59.4375, 1126100 02/27/02, 59.5938, 59.6563, 58.2344, 58.5156, 693600 02/28/02, 58.7656, 59.2344, 58.0469, 58.8594, 1328600 03/01/02, 58.7969, 59.2188, 58.2031, 58.8438, 934400 03/04/02, 58.5938, 59.6406, 58.4531, 59.2344, 975700 03/05/02, 59.0469, 59.0469, 58.0156, 58.0156, 1277400 03/06/02, 58.0000, 59.3906, 57.5938, 58.5938, 1421500 03/07/02, 58.5938, 59.2969, 58.4063, 58.7969, 1158000 03/08/02, 59.2969, 59.5000, 57.8594, 58.2031, 1101500 03/11/02, 57.4063, 58.7969, 57.0469, 58.4844, 749500 03/12/02, 58.2344, 58.7031, 57.8125, 58.4844, 908300 03/13/02, 58.7344, 60.7500, 58.5469, 60.7031, 1978900 03/14/02, 61.0000, 62.9219, 60.7031, 62.7656, 3552100 03/15/02, 62.7656, 63.2500, 62.3750, 62.7500, 1814000 03/18/02, 62.7656, 63.8594, 62.7500, 63.5000, 1491700 03/19/02, 63.5156, 63.7656, 63.1250, 63.4063, 1213100 03/20/02, 63.0000, 64.2813, 62.8438, 63.9844, 1178000 03/21/02, 63.5469, 64.0000, 62.0469, 63.2031, 1405100 03/22/02, 59.5000, 60.2500, 58.7031, 59.5000, 5659600 03/25/02, 59.5000, 60.3438, 59.2969, 60.0625, 1694400 03/26/02, 60.0625, 60.8438, 60.0625, 60.5000, 1761300 03/27/02, 60.4375, 61.0000, 60.2500, 61.0000, 1165900 03/28/02, 60.5469, 61.1563, 59.8438, 60.0156, 888200 04/01/02, 59.5938, 59.5938, 58.0938, 58.7344, 1342600 04/02/02, 58.4844, 58.5000, 57.5000, 57.6563, 2220400 04/03/02, 57.1563, 58.9844, 56.1094, 58.2031, 3137600 04/04/02, 58.0000, 58.4844, 57.7969, 58.0313, 1963700 04/05/02, 58.2813, 59.4063, 58.2813, 58.8750, 1064100 04/08/02, 58.1563, 58.9844, 58.0000, 58.5469, 1005300 04/09/02, 58.4063, 59.0938, 58.0469, 58.6719, 1106200 04/10/02, 58.5000, 59.0000, 58.2500, 58.5156, 1220600 04/11/02, 58.5000, 58.5469, 57.4375, 57.5469, 1620300 04/12/02, 57.7500, 58.2969, 57.6563, 57.8594, 1055100 04/15/02, 58.0000, 58.2031, 56.9688, 57.0469, 1019700 04/16/02, 57.0156, 59.2500, 57.0156, 58.7344, 1410200 04/17/02, 58.4844, 58.6406, 57.0000, 57.4063, 1330000 04/18/02, 56.7031, 57.0000, 55.3594, 55.4063, 3066400 04/19/02, 55.6563, 57.0938, 55.0938, 56.8125, 2701600 04/22/02, 56.8125, 57.2031, 56.2188, 57.0000, 1453200 04/23/02, 56.7500, 58.0469, 56.5469, 57.4219, 1280500 04/24/02, 57.0938, 57.3750, 55.8438, 56.0000, 1369000 04/25/02, 55.7500, 55.8281, 54.8438, 55.4844, 1648000 04/26/02, 55.5625, 55.9531, 54.7500, 54.7500, 1045400 04/29/02, 54.5000, 54.5156, 53.8750, 53.9063, 1187800 04/30/02, 54.0000, 54.0938, 52.7969, 53.3281, 1318800 05/01/02, 52.9063, 54.8438, 52.4063, 54.6875, 1523500 05/02/02, 54.2344, 55.6250, 54.2344, 55.2344, 1161600 05/03/02, 55.5938, 55.6719, 55.0000, 55.3438, 1128500 05/06/02, 55.0938, 55.5000, 53.8438, 54.0000, 800500 05/07/02, 54.5938, 55.5469, 54.3438, 55.1406, 1110100 05/08/02, 56.2500, 56.4063, 55.3750, 56.0469, 1396800 05/09/02, 56.0938, 56.0938, 54.7344, 54.9063, 1314100 05/10/02, 54.7031, 54.7031, 52.6719, 52.9063, 2551200 05/13/02, 53.2188, 54.0000, 53.2031, 53.7031, 1628000 05/14/02, 54.4844, 55.4063, 54.1875, 55.1563, 2043100 05/15/02, 55.0000, 55.0938, 54.4531, 54.4531, 895500 05/16/02, 54.7031, 56.0625, 54.5938, 55.8438, 1538200 05/17/02, 55.9531, 56.4219, 55.0469, 55.8438, 997700 05/20/02, 55.7031, 56.0781, 54.2656, 54.4063, 1214300 05/21/02, 54.6563, 54.6719, 53.3125, 53.7656, 937800 05/22/02, 53.5156, 53.5469, 52.0000, 52.7500, 1560600 05/23/02, 53.0000, 55.5938, 53.0000, 54.7500, 2206200 05/24/02, 54.7500, 54.7500, 53.9063, 54.0000, 539200 05/28/02, 53.7969, 54.2188, 53.5938, 53.7031, 858200 05/29/02, 53.7656, 54.2031, 53.5625, 53.5625, 907300 05/30/02, 53.5469, 53.9063, 53.3750, 53.5469, 1192800 05/31/02, 53.4063, 54.3438, 53.3594, 53.7500, 870300 06/03/02, 53.6719, 53.8750, 52.0625, 52.0625, 847800 06/04/02, 51.2500, 51.4531, 49.4531, 50.3906, 2509600 06/05/02, 50.2500, 50.9219, 49.7813, 50.7969, 2906400 06/06/02, 50.7969, 51.3438, 49.9063, 50.3438, 857900 06/07/02, 50.0469, 50.4531, 49.8750, 50.1406, 1157300 06/10/02, 50.2188, 50.5469, 50.0000, 50.2813, 718700 06/11/02, 50.2813, 50.9375, 50.1563, 50.4063, 1195500 06/12/02, 50.3281, 50.4844, 49.8281, 50.3438, 1591500 06/13/02, 50.0938, 50.4063, 49.7969, 50.0000, 1415600 06/14/02, 50.0000, 50.0000, 49.4531, 49.7500, 2692300 06/17/02, 50.0000, 52.5469, 49.8281, 52.3594, 1391900 06/18/02, 52.1094, 53.4063, 51.7969, 53.0000, 1422300 06/19/02, 53.0156, 54.0000, 52.7188, 53.0000, 1527500 06/20/02, 52.5938, 53.0938, 52.0000, 52.0000, 1864900 06/21/02, 51.5000, 51.6563, 50.2813, 50.7500, 2534200 06/24/02, 50.7656, 51.8438, 49.5000, 50.9063, 1712800 06/25/02, 51.1563, 51.6563, 49.5156, 49.5938, 1597500 06/26/02, 49.5938, 49.8750, 48.2188, 49.0781, 1427700 06/27/02, 50.2500, 51.5938, 49.8906, 51.4219, 1433800 06/28/02, 54.5000, 56.2969, 53.6563, 53.6563, 4622300 07/01/02, 54.3438, 55.4688, 53.8906, 54.5938, 1715300 07/02/02, 54.5938, 55.5938, 54.3125, 54.7031, 2224500 07/03/02, 54.7500, 55.5938, 54.7344, 55.0469, 2355800 07/05/02, 55.2969, 56.7500, 55.0938, 56.2813, 720400 07/08/02, 56.7031, 57.5000, 56.4063, 56.7656, 1421100 07/09/02, 56.7656, 57.8438, 55.8438, 56.0000, 1702500 07/10/02, 56.0313, 56.8438, 55.2969, 55.6719, 1718800 07/11/02, 55.3438, 55.3438, 52.3281, 52.6563, 2299900 07/12/02, 53.7500, 54.6094, 52.9531, 53.1875, 1673900 07/15/02, 53.1875, 53.2344, 50.4219, 52.4063, 1592800 07/16/02, 53.0000, 54.5938, 52.9063, 54.0469, 2557700 07/17/02, 55.5938, 56.4844, 53.2969, 53.5000, 3284700 07/18/02, 53.5625, 54.3438, 51.0156, 51.0625, 1948000 07/19/02, 50.0938, 50.6406, 48.8750, 48.9844, 1662200 07/22/02, 48.1563, 49.7344, 47.1406, 47.5469, 2080400 07/23/02, 47.5469, 47.9063, 45.5000, 46.3438, 2499600 07/24/02, 45.1563, 48.7500, 45.0938, 48.4063, 2561700 07/25/02, 48.4531, 49.4844, 47.4375, 48.5938, 1646500 07/26/02, 48.8438, 49.9531, 48.3594, 48.7031, 1244800 07/29/02, 49.1563, 51.1250, 49.1563, 50.8438, 1641000 07/30/02, 50.5938, 51.3594, 49.9063, 50.2969, 1662300 07/31/02, 50.0469, 50.0469, 47.7031, 49.2969, 2177100 08/01/02, 48.5000, 48.5000, 46.3125, 47.0000, 3755400 08/02/02, 46.5469, 46.6563, 44.9531, 45.4844, 1530900 08/05/02, 45.2344, 45.7969, 43.7500, 43.9063, 1654100 08/06/02, 44.2969, 45.3438, 44.1875, 44.5938, 1963200 08/07/02, 45.0938, 45.3750, 43.2500, 44.5625, 1601000 08/08/02, 44.3125, 45.2813, 43.8438, 44.9844, 1510100 08/09/02, 44.5000, 44.5625, 43.7500, 43.9219, 1578800 08/12/02, 43.4063, 43.4063, 42.7031, 42.7656, 2067600 08/13/02, 42.7969, 44.6250, 42.7500, 43.0000, 2131100 08/14/02, 43.0938, 44.2656, 42.7031, 44.2500, 1270000 08/15/02, 44.2344, 45.3438, 40.5000, 45.2969, 7135900 08/16/02, 44.9531, 45.1563, 43.7031, 44.0469, 3165400 08/19/02, 43.8750, 44.5625, 43.3438, 43.5781, 3266000 08/20/02, 43.5781, 44.8125, 43.3125, 44.7969, 2641900 08/21/02, 45.0000, 46.3125, 44.8438, 45.4844, 2180800 08/22/02, 45.6563, 46.3125, 45.1875, 46.1563, 2064100 08/23/02, 45.9375, 46.3750, 45.7031, 45.7969, 1281600 08/26/02, 45.7500, 46.2188, 45.5000, 45.9063, 1936000 08/27/02, 46.5000, 46.5469, 45.0938, 45.3125, 2763900 08/28/02, 45.2500, 45.4844, 44.4063, 44.5313, 1284700 08/29/02, 43.2031, 43.2500, 42.5469, 42.9844, 2805700 08/30/02, 43.0469, 43.8750, 43.0000, 43.1875, 1354200 09/03/02, 42.7969, 43.0156, 42.1563, 42.1875, 1792800 09/04/02, 42.2969, 42.4531, 41.5156, 42.1719, 1357700 09/05/02, 41.7500, 42.7031, 41.6563, 41.8750, 1392300 09/06/02, 42.0000, 42.5625, 41.7656, 41.8750, 1288700 09/09/02, 41.2969, 41.8438, 40.7500, 40.9531, 1807200 09/10/02, 41.0469, 42.1875, 40.7500, 42.1250, 1758500 09/11/02, 42.2500, 43.0938, 42.2500, 43.0000, 1265500 09/12/02, 42.8750, 43.2031, 41.5938, 41.7813, 1272200 09/13/02, 40.5000, 42.3438, 40.3438, 41.7344, 2507500 09/16/02, 41.5000, 42.5781, 41.4063, 42.2031, 1674000 09/17/02, 43.2969, 43.6875, 41.4531, 41.7031, 1646500 09/18/02, 41.0938, 43.7500, 41.0625, 43.0469, 3724100 09/19/02, 42.9063, 44.3125, 42.5938, 44.0156, 2301400 09/20/02, 43.8438, 44.4531, 43.4063, 44.0938, 2412100 09/23/02, 44.1094, 44.1094, 41.8906, 42.2969, 1549400 09/24/02, 42.3125, 43.0938, 41.6563, 42.2031, 1427400 09/25/02, 43.4063, 44.8906, 42.8438, 44.3750, 1518000 09/26/02, 44.7656, 45.7188, 44.4063, 45.6094, 1258000 09/27/02, 45.4844, 45.4844, 43.7500, 43.8594, 1040600 09/30/02, 43.0469, 43.3906, 41.8750, 43.1875, 1319000 10/01/02, 43.1875, 43.5781, 41.5781, 43.4844, 1422200