"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 100.0000, 100.0000, 95.5000, 96.8750, 912100 01/04/00, 96.8750, 97.0000, 92.6250, 93.6875, 631000 01/05/00, 93.1250, 93.8750, 90.3125, 91.5000, 812500 01/06/00, 91.0000, 92.6250, 90.0000, 91.5000, 722500 01/07/00, 91.7500, 95.9375, 91.5625, 95.3750, 494600 01/10/00, 97.0000, 100.6250, 95.6875, 99.6250, 487200 01/11/00, 99.2500, 99.3125, 96.2500, 97.4375, 568300 01/12/00, 97.5000, 98.4375, 96.6875, 97.1250, 321100 01/13/00, 97.1250, 98.3125, 96.5000, 97.0000, 474300 01/14/00, 98.0000, 98.0000, 95.5000, 95.8750, 477600 01/18/00, 96.0000, 96.0000, 93.5625, 93.5625, 646800 01/19/00, 93.6250, 98.3750, 93.5000, 97.3125, 785400 01/20/00, 99.7500, 100.9375, 93.6250, 93.6875, 891400 01/21/00, 94.2500, 95.9375, 94.0000, 94.9375, 713800 01/24/00, 95.1875, 95.1875, 91.7500, 92.0000, 533200 01/25/00, 92.2500, 93.5625, 89.8125, 90.4375, 591100 01/26/00, 90.9375, 96.3750, 90.5625, 93.8125, 536100 01/27/00, 93.5000, 96.0625, 91.8125, 93.1875, 498700 01/28/00, 91.5000, 96.7500, 90.1875, 94.6250, 973100 01/31/00, 94.3750, 94.5000, 91.6250, 93.6875, 541300 02/01/00, 93.6875, 97.2500, 93.5000, 96.3750, 498700 02/02/00, 96.3750, 99.9375, 94.5625, 94.7500, 922300 02/03/00, 94.6250, 95.2500, 93.3125, 94.0000, 656100 02/04/00, 94.0000, 95.1250, 93.4375, 93.7500, 509300 02/07/00, 93.3750, 93.5000, 91.6875, 91.8750, 442400 02/08/00, 91.8750, 95.6250, 91.8750, 94.8750, 626000 02/09/00, 94.8750, 97.6875, 94.3125, 96.8125, 709600 02/10/00, 96.6875, 98.3750, 95.0625, 96.4375, 460500 02/11/00, 97.8750, 97.9375, 94.6250, 95.6875, 525700 02/14/00, 95.5625, 96.3750, 94.5000, 94.9375, 239600 02/15/00, 95.1875, 95.6250, 93.1875, 94.3750, 1466400 02/16/00, 94.6250, 95.0000, 88.0625, 89.2500, 657200 02/17/00, 90.0000, 90.0000, 83.0000, 84.7500, 919900 02/18/00, 85.1250, 89.8750, 85.1250, 89.1250, 1414400 02/22/00, 91.0000, 91.5000, 83.8750, 86.2500, 1185300 02/23/00, 87.5000, 97.0000, 87.2500, 94.5000, 1341600 02/24/00, 95.0000, 97.2500, 91.1250, 91.7500, 845000 02/25/00, 93.6250, 93.8750, 88.6875, 88.8125, 683700 02/28/00, 90.5000, 92.5000, 87.7500, 91.6875, 746100 02/29/00, 91.5625, 94.6250, 91.1250, 94.1875, 584200 03/01/00, 94.1875, 94.8750, 92.7500, 94.1250, 825000 03/02/00, 93.7500, 93.8750, 91.6250, 92.5000, 895500 03/03/00, 92.2500, 92.2500, 88.0625, 90.2500, 1252400 03/06/00, 90.0000, 90.0000, 81.0000, 83.1250, 3252000 03/07/00, 82.1250, 83.9375, 80.3125, 80.7500, 1366400 03/08/00, 80.6875, 81.1250, 75.5000, 79.8750, 1829300 03/09/00, 80.4375, 83.4375, 79.1250, 83.0000, 1212400 03/10/00, 83.5000, 84.1250, 82.0625, 83.6875, 1126000 03/13/00, 83.6875, 83.9375, 81.0000, 83.3125, 851500 03/14/00, 83.0625, 84.3750, 81.7500, 83.5625, 981700 03/15/00, 83.3125, 83.3750, 80.6250, 81.7500, 1184700 03/16/00, 82.7500, 85.7500, 82.5625, 85.3750, 994200 03/17/00, 85.3750, 88.7500, 83.7500, 88.5000, 1093300 03/20/00, 89.3750, 93.0000, 87.9375, 90.1875, 664500 03/21/00, 90.9375, 92.9375, 90.7500, 91.7500, 1128200 03/22/00, 92.2500, 97.0000, 92.2500, 94.9375, 1220100 03/23/00, 94.5000, 96.5000, 94.3125, 95.5625, 445500 03/24/00, 95.5625, 99.7500, 95.5625, 98.5625, 934100 03/27/00, 98.3125, 99.9375, 98.1250, 99.0625, 1034900 03/28/00, 99.1875, 100.6250, 98.3125, 99.5000, 1198900 03/29/00, 99.5000, 100.0000, 96.9375, 97.8125, 1050500 03/30/00, 97.8750, 98.5000, 94.6250, 94.6250, 615800 03/31/00, 94.0000, 94.7500, 92.0000, 93.6250, 844200 04/03/00, 93.6250, 96.2500, 93.5000, 95.0625, 442300 04/04/00, 94.9375, 95.7500, 85.8125, 90.5000, 1254600 04/05/00, 90.6250, 98.1250, 90.0000, 95.3750, 960300 04/06/00, 95.7500, 99.1875, 95.6875, 97.2500, 821000 04/07/00, 97.5000, 98.8125, 95.6250, 97.1875, 620900 04/10/00, 97.0625, 97.0625, 92.5625, 94.3125, 556000 04/11/00, 94.0000, 94.0000, 91.8750, 93.2500, 468800 04/12/00, 93.3750, 93.8750, 90.6250, 91.0625, 481100 04/13/00, 90.9375, 91.6250, 88.2500, 88.3750, 696400 04/14/00, 86.0000, 86.0000, 82.1250, 82.1250, 931200 04/17/00, 82.1875, 85.5000, 81.6875, 85.0000, 1265900 04/18/00, 85.0000, 86.0000, 83.2500, 84.3750, 1089000 04/19/00, 85.3750, 85.6250, 82.5000, 83.3750, 910300 04/20/00, 83.2500, 84.7500, 82.0625, 83.5625, 1025500 04/24/00, 84.1250, 86.0000, 82.4375, 85.3125, 691900 04/25/00, 87.5000, 92.6250, 86.4375, 89.9375, 1419400 04/26/00, 89.8750, 95.2500, 89.6250, 92.1875, 1089000 04/27/00, 90.8125, 93.3750, 89.1250, 93.0000, 749700 04/28/00, 92.5000, 93.5000, 89.4375, 91.0625, 601200 05/01/00, 90.5625, 90.6875, 88.8750, 90.4375, 486000 05/02/00, 89.7500, 90.9375, 89.1875, 90.3750, 446700 05/03/00, 89.7500, 89.7500, 86.1250, 86.6875, 347000 05/04/00, 86.6875, 88.8750, 86.0000, 86.6250, 514000 05/05/00, 86.3750, 91.3750, 85.8750, 90.8125, 704000 05/08/00, 90.1875, 90.1875, 87.4375, 88.5000, 411200 05/09/00, 88.7500, 89.4375, 87.1875, 88.1875, 461800 05/10/00, 88.1250, 88.8125, 86.2500, 86.7500, 358300 05/12/00, 87.0000, 88.3750, 86.2500, 87.9375, 582700 05/15/00, 87.0625, 88.8750, 86.3125, 87.6875, 511100 05/16/00, 88.2500, 91.0000, 87.6875, 89.9375, 733800 05/17/00, 90.3750, 90.8750, 86.9375, 88.0625, 431000 05/18/00, 87.9375, 88.2500, 85.3750, 85.8125, 650900 05/19/00, 84.0000, 84.6250, 83.3125, 83.7500, 790200 05/22/00, 83.5000, 84.3125, 82.6875, 83.9375, 734600 05/23/00, 84.0000, 84.9375, 83.0625, 83.5000, 482100 05/24/00, 83.5000, 85.5625, 82.9375, 84.1875, 597600 05/25/00, 84.2500, 85.1250, 83.1250, 83.8125, 497100 05/26/00, 83.8125, 83.8125, 82.0000, 82.1250, 894100 05/30/00, 82.1250, 85.0000, 81.7500, 84.5000, 539800 05/31/00, 83.2500, 86.4375, 83.2500, 83.9375, 507700 06/01/00, 84.0625, 85.5000, 83.5000, 85.3750, 687500 06/02/00, 88.1250, 89.7500, 88.1250, 88.7500, 527800 06/05/00, 88.5000, 92.1250, 88.3750, 90.8125, 563800 06/06/00, 90.7500, 92.8750, 90.3750, 91.4375, 455800 06/07/00, 91.0000, 92.1250, 88.7500, 91.5625, 453100 06/08/00, 91.3125, 91.3750, 87.3750, 88.3125, 468200 06/09/00, 89.5000, 90.3125, 88.8125, 89.3750, 277200 06/12/00, 89.3125, 90.5000, 87.6250, 88.5000, 247300 06/13/00, 88.5000, 89.7500, 87.5000, 89.4375, 367200 06/14/00, 89.2500, 89.7500, 88.2500, 89.0625, 319100 06/15/00, 89.2500, 91.8750, 89.0625, 90.8750, 434100 06/16/00, 93.5000, 95.7500, 93.0000, 95.2500, 1050300 06/19/00, 94.2500, 95.6250, 93.5000, 94.6250, 538500 06/20/00, 95.0000, 96.4375, 94.5625, 95.3750, 552900 06/21/00, 95.7500, 97.0625, 94.9375, 96.8125, 666600 06/22/00, 96.5625, 97.2500, 95.9375, 96.8750, 435200 06/23/00, 97.0000, 97.5000, 95.8750, 96.1875, 610800 06/26/00, 96.1250, 96.1250, 89.7500, 90.5000, 937100 06/27/00, 90.5000, 90.5000, 88.6250, 89.1875, 858000 06/28/00, 90.2500, 90.2500, 89.1250, 89.6875, 697000 06/29/00, 89.5000, 89.7500, 87.6250, 89.0000, 486900 06/30/00, 88.7500, 90.0000, 88.2500, 89.0625, 638400 07/03/00, 89.4375, 90.5000, 89.1250, 90.4375, 203400 07/05/00, 90.3750, 90.3750, 89.3125, 89.6250, 385100 07/06/00, 89.8750, 89.9375, 88.2500, 88.3750, 423600 07/07/00, 87.3750, 88.0000, 83.3750, 85.0000, 1275100 07/10/00, 84.0000, 85.0000, 81.0000, 81.0000, 1937100 07/11/00, 81.4375, 87.1875, 81.4375, 86.6875, 1606700 07/12/00, 86.6250, 88.5000, 86.5625, 87.1250, 460300 07/13/00, 86.2500, 86.2500, 83.1250, 83.4375, 775800 07/14/00, 84.5000, 89.0000, 84.5000, 87.5000, 1291900 07/17/00, 87.4375, 88.3750, 85.8125, 86.0625, 544400 07/18/00, 85.5000, 85.5000, 84.6875, 84.7500, 740400 07/19/00, 84.9375, 86.4375, 84.8125, 85.0000, 654700 07/20/00, 85.1250, 86.6250, 85.0625, 86.1250, 406200 07/21/00, 86.0000, 86.0625, 84.7500, 85.0625, 645300 07/24/00, 85.0000, 86.0000, 84.7500, 85.8750, 834100 07/25/00, 91.0000, 91.0000, 86.6875, 89.2500, 1667300 07/26/00, 88.8125, 89.1875, 86.9375, 87.9375, 665600 07/27/00, 88.5625, 88.8750, 86.0000, 86.8125, 560900 07/28/00, 86.8125, 86.8750, 85.0000, 85.3125, 543200 07/31/00, 85.5625, 86.6250, 84.8750, 85.0000, 718300 08/01/00, 85.2500, 85.9375, 84.6250, 84.9375, 594900 08/02/00, 85.1250, 85.1250, 84.2500, 84.7500, 518500 08/03/00, 83.8750, 86.0000, 83.5000, 84.0000, 632200 08/04/00, 84.2500, 85.8750, 83.7500, 84.6875, 903500 08/07/00, 85.1875, 86.8125, 85.0000, 86.2500, 443600 08/08/00, 86.7500, 87.7500, 86.6250, 87.7500, 703100 08/09/00, 86.7500, 87.2500, 85.8125, 86.2500, 576100 08/10/00, 86.1875, 86.6250, 85.0625, 85.9375, 363600 08/11/00, 86.1875, 86.3125, 84.9375, 85.0000, 503000 08/14/00, 85.0000, 85.3125, 84.5625, 84.8750, 473800 08/15/00, 85.3750, 85.3750, 84.5000, 85.0625, 568100 08/16/00, 85.3125, 86.0625, 82.8750, 83.2500, 399500 08/17/00, 83.5000, 85.2500, 82.8750, 84.5625, 517600 08/18/00, 84.5625, 85.0000, 82.2500, 84.0000, 605600 08/21/00, 84.0000, 84.3750, 81.8750, 82.7500, 511000 08/22/00, 82.8750, 82.8750, 79.0000, 80.2500, 2152200 08/23/00, 80.2500, 82.4375, 80.2500, 81.6875, 1025800 08/24/00, 81.7500, 81.8750, 80.1875, 80.3750, 688400 08/25/00, 80.3750, 82.3750, 80.2500, 81.8125, 510700 08/28/00, 82.0625, 82.7500, 80.9375, 81.0625, 424500 08/29/00, 81.0000, 81.7500, 80.5000, 81.5000, 284300 08/30/00, 81.0625, 82.8750, 80.5625, 82.5625, 476900 08/31/00, 84.0000, 84.0625, 83.1875, 83.4375, 663800 09/01/00, 83.6875, 84.5625, 83.1250, 83.2500, 509400 09/05/00, 83.5625, 84.0000, 81.5625, 81.9375, 814800 09/06/00, 82.0000, 82.0000, 81.5000, 81.7500, 543100 09/07/00, 81.6250, 81.6250, 78.5625, 80.0000, 1165400 09/08/00, 80.0000, 82.1250, 78.5000, 80.6250, 906800 09/11/00, 80.5000, 82.0000, 79.9375, 80.6250, 589200 09/12/00, 81.1250, 82.4375, 80.1875, 82.3750, 918400 09/13/00, 82.6250, 82.7500, 80.0625, 81.5000, 731700 09/14/00, 81.8750, 82.4375, 81.1250, 81.6250, 413300 09/15/00, 81.6250, 81.6250, 79.5625, 80.0000, 1298500 09/18/00, 79.8750, 80.0000, 76.0000, 76.5625, 1845100 09/19/00, 77.0000, 79.1875, 76.7500, 77.5625, 1564400 09/20/00, 76.6875, 78.1250, 73.9375, 75.1875, 984000 09/21/00, 74.5625, 77.7500, 74.3750, 77.2500, 878600 09/22/00, 77.0000, 77.2500, 75.7500, 77.0000, 1052800 09/25/00, 77.0000, 77.0000, 75.6250, 75.9375, 1035500 09/26/00, 75.5000, 75.6875, 71.8750, 72.7500, 1097100 09/27/00, 72.2500, 72.3750, 68.1250, 70.0000, 2209900 09/28/00, 70.9375, 74.5000, 68.1250, 74.1875, 1203400 09/29/00, 73.9375, 74.3750, 72.0625, 72.9375, 918100 10/02/00, 73.0000, 74.2500, 73.0000, 73.6250, 1165700 10/03/00, 73.7500, 75.6250, 73.6875, 75.4375, 943500 10/04/00, 75.6875, 76.4375, 75.2500, 75.4375, 972100 10/05/00, 75.3750, 75.5625, 72.5000, 74.1250, 1086800 10/06/00, 74.2500, 74.7500, 71.3750, 72.6875, 796000 10/09/00, 72.4375, 75.2500, 72.4375, 73.8750, 615100 10/10/00, 74.1250, 75.8750, 73.3750, 75.4375, 821700 10/11/00, 75.5000, 76.3750, 73.5000, 74.1250, 575100 10/12/00, 74.2500, 74.5625, 73.1875, 74.0625, 747400 10/13/00, 74.0000, 75.0000, 73.5000, 74.6875, 595000 10/16/00, 74.5625, 77.7500, 74.5000, 75.9375, 727100 10/17/00, 76.0000, 76.3750, 72.1250, 72.9375, 846500 10/18/00, 71.0000, 73.8750, 70.1250, 73.6250, 745700 10/19/00, 74.7500, 79.3750, 74.7500, 79.1875, 924200 10/20/00, 79.1875, 81.6875, 78.1875, 80.8750, 559900 10/23/00, 80.6250, 80.6250, 79.1250, 80.1250, 676800 10/24/00, 80.6250, 86.4375, 80.6250, 85.2500, 1448000 10/25/00, 85.3125, 85.6250, 84.1250, 85.0625, 867400 10/26/00, 84.8125, 86.0625, 83.8750, 85.9375, 669300 10/27/00, 86.2500, 88.0000, 86.2500, 87.3750, 509900 10/30/00, 87.6250, 90.9375, 87.6250, 89.6875, 1172200 10/31/00, 89.7500, 93.0000, 88.3750, 92.2500, 1182300 11/01/00, 91.7500, 91.9375, 89.3750, 90.3125, 556300 11/02/00, 90.5000, 90.6250, 88.3125, 88.3750, 826500 11/03/00, 88.5000, 88.9375, 86.8125, 87.6875, 769400 11/06/00, 92.5000, 92.8750, 88.3125, 89.0000, 1619700 11/07/00, 88.7500, 88.7500, 85.3125, 85.9375, 1191400 11/08/00, 86.3125, 86.6250, 83.8125, 84.0625, 691000 11/09/00, 83.3125, 83.3125, 80.3125, 80.4375, 1270000 11/10/00, 81.1875, 84.9375, 81.0625, 81.1875, 687800 11/13/00, 79.5625, 80.5000, 79.5625, 79.9375, 923500 11/14/00, 79.8750, 82.3750, 79.2500, 80.1250, 719700 11/15/00, 81.1250, 81.6250, 80.6250, 80.8750, 630600 11/16/00, 81.6250, 81.6250, 79.8125, 79.8750, 379200 11/17/00, 80.1250, 80.8125, 79.3750, 80.4375, 730100 11/20/00, 80.8125, 84.4375, 80.5625, 83.0625, 860000 11/21/00, 80.5000, 80.5000, 75.1250, 78.3125, 2117700 11/22/00, 78.0625, 82.5000, 77.6250, 79.1875, 825400 11/24/00, 79.4375, 81.5625, 79.4375, 80.8125, 248300 11/27/00, 80.7500, 82.3750, 78.6250, 80.0000, 865600 11/28/00, 80.0000, 82.3750, 78.6250, 81.0625, 703900 11/29/00, 80.5000, 81.8750, 80.1250, 80.8125, 659100 11/30/00, 80.8750, 80.8750, 75.0625, 78.6250, 1099400 12/01/00, 78.7500, 82.0000, 78.7500, 80.0625, 689800 12/04/00, 80.3125, 86.9375, 80.3125, 85.1250, 1619800 12/05/00, 86.0625, 89.6250, 85.6875, 89.5625, 1412100 12/06/00, 89.8750, 90.6250, 87.8750, 89.0000, 1790000 12/07/00, 88.7500, 89.0000, 86.5000, 88.0000, 955300 12/08/00, 88.7500, 89.8125, 87.4375, 87.9375, 837100 12/11/00, 87.6875, 88.5000, 86.3750, 87.6875, 954500 12/12/00, 87.2500, 87.7500, 86.7500, 86.9375, 532700 12/13/00, 87.0000, 87.6250, 85.3750, 86.0625, 465500 12/14/00, 85.8125, 86.7500, 84.0625, 84.6875, 611800 12/15/00, 83.0000, 84.1875, 80.6875, 82.3125, 1154500 12/18/00, 82.0625, 83.9375, 82.0000, 82.9375, 657900 12/19/00, 83.1875, 83.8750, 82.0625, 82.8125, 694600 12/20/00, 80.8750, 81.5000, 77.2500, 79.6250, 934600 12/21/00, 76.0000, 81.0000, 76.0000, 79.0000, 1404800 12/22/00, 79.6250, 81.9375, 79.3125, 81.5000, 752200 12/26/00, 81.1250, 82.8125, 79.9375, 81.9375, 296600 12/27/00, 82.0000, 82.9375, 81.6250, 81.7500, 532400 12/28/00, 82.3750, 82.4375, 81.2500, 81.6250, 541900 12/29/00, 81.6875, 83.7500, 81.6250, 82.8750, 582200 01/02/01, 82.8750, 83.8750, 78.5625, 78.6875, 519300 01/03/01, 76.6875, 86.8125, 76.6875, 86.2500, 1495500 01/04/01, 86.2500, 89.4375, 86.2500, 89.0625, 1784900 01/05/01, 89.9375, 89.9375, 85.7500, 87.2500, 1038700 01/08/01, 86.8750, 86.9375, 84.7500, 86.9375, 1147400 01/09/01, 86.0000, 88.1875, 86.0000, 87.7500, 771300 01/10/01, 86.8750, 87.1250, 85.2500, 87.0000, 858000 01/11/01, 86.7500, 91.8125, 86.0625, 91.8125, 961200 01/12/01, 90.8125, 92.4375, 89.3125, 92.1250, 1248700 01/16/01, 92.1250, 92.1250, 88.2500, 89.6250, 998300 01/17/01, 89.8750, 91.1875, 89.4375, 90.0625, 857700 01/18/01, 90.2500, 91.1875, 89.3750, 90.7500, 878100 01/19/01, 90.7500, 90.8125, 89.6250, 90.0625, 709000 01/22/01, 89.1250, 89.8750, 87.6250, 88.8125, 470300 01/23/01, 87.5000, 90.1875, 85.4375, 89.6875, 1041100 01/24/01, 89.6875, 91.7500, 88.4375, 89.7500, 536900 01/25/01, 89.5625, 91.9375, 87.4375, 91.0000, 968200 01/26/01, 91.0000, 91.0000, 88.2500, 89.3125, 778500 01/29/01, 90.3125, 91.2500, 89.9375, 91.1250, 501400 01/30/01, 91.3750, 91.3750, 89.0000, 91.0000, 672500 01/31/01, 91.0000, 91.8750, 89.0625, 91.3125, 1082200 02/01/01, 91.3125, 91.3125, 87.5000, 88.0000, 3645300 02/02/01, 88.0000, 88.0000, 86.3125, 86.8750, 1667100 02/05/01, 87.6250, 90.0000, 86.8125, 89.2500, 1348000 02/06/01, 89.9375, 90.1875, 87.8750, 88.5625, 1191000 02/07/01, 88.5625, 88.6875, 87.5000, 87.8750, 625000 02/08/01, 88.0000, 89.8125, 88.0000, 89.6875, 666800 02/09/01, 89.6875, 89.8125, 88.8125, 89.1250, 713700 02/12/01, 89.0000, 89.8125, 88.3750, 89.6875, 609200 02/13/01, 89.3125, 89.8750, 89.0625, 89.3125, 835200 02/14/01, 89.2500, 89.3750, 87.6250, 88.8750, 966000 02/15/01, 88.6250, 89.5000, 88.1875, 89.5000, 1125700 02/16/01, 88.8125, 90.0000, 88.2500, 88.7500, 829900 02/20/01, 89.6250, 94.9375, 89.6250, 94.5000, 1989200 02/21/01, 94.3125, 95.4375, 93.0000, 94.3125, 1512800 02/22/01, 94.3125, 95.2500, 92.5000, 92.8750, 1415200 02/23/01, 91.7500, 92.1250, 88.8750, 90.1875, 1631300 02/26/01, 90.3750, 91.0000, 89.5000, 90.1250, 1422700 02/27/01, 90.0000, 92.7500, 89.8750, 92.0000, 1094300 02/28/01, 92.0000, 92.0000, 89.6250, 90.6875, 1003500 03/01/01, 90.6875, 90.9375, 89.1875, 90.6875, 1415400 03/02/01, 90.4375, 91.9375, 89.8125, 91.5000, 966300 03/05/01, 91.0000, 91.0000, 89.2500, 89.7500, 986800 03/06/01, 90.0000, 91.4375, 89.8750, 91.1250, 1303100 03/07/01, 89.8750, 93.4375, 89.8750, 92.3750, 1170300 03/08/01, 91.3750, 92.0000, 90.5000, 91.8750, 1042900 03/09/01, 90.0000, 90.5000, 88.0625, 88.3750, 1206400 03/12/01, 88.0000, 88.0000, 83.1250, 83.5000, 1516100 03/13/01, 83.5000, 84.1250, 81.3125, 83.0000, 1977500 03/14/01, 82.0000, 83.1250, 80.6250, 81.1875, 1724100 03/15/01, 82.0000, 84.1875, 82.0000, 84.0000, 1024600 03/16/01, 83.7500, 84.1250, 81.6250, 83.1250, 1306000 03/19/01, 83.1250, 83.1875, 80.6875, 82.3125, 1143800 03/20/01, 82.8750, 84.1250, 82.1875, 82.6250, 1037400 03/21/01, 82.6250, 83.3125, 81.6250, 81.9375, 1222000 03/22/01, 81.5625, 81.5625, 77.1250, 79.6250, 1854000 03/23/01, 80.0000, 81.7500, 79.5000, 81.7500, 1019300 03/26/01, 81.6250, 82.6250, 79.8125, 80.6250, 1309000 03/27/01, 80.6250, 84.7500, 80.5000, 84.5000, 995500 03/28/01, 84.5000, 84.9375, 83.5000, 84.5000, 1305800 03/29/01, 84.0000, 84.0000, 81.5000, 82.7500, 1035200 03/30/01, 82.7500, 83.8750, 81.5625, 82.8750, 912600 04/02/01, 83.0000, 84.3750, 82.2500, 83.1250, 694200 04/03/01, 82.8750, 82.9375, 80.1875, 80.6875, 1041300 04/04/01, 80.5625, 80.6250, 78.0000, 79.5000, 1624500 04/05/01, 80.1875, 82.6875, 80.0625, 82.6875, 1231200 04/06/01, 82.6875, 82.6875, 80.0000, 81.1250, 763600 04/09/01, 81.5000, 83.3750, 81.3125, 83.2500, 771100 04/10/01, 83.2500, 84.1875, 82.9375, 83.3125, 765300 04/11/01, 84.0000, 84.8750, 82.8125, 84.1875, 1193900 04/12/01, 83.3750, 86.9375, 83.3125, 86.5000, 980700 04/16/01, 86.5000, 87.3750, 85.6875, 87.0000, 769900 04/17/01, 86.0625, 88.3125, 86.0000, 88.3125, 651500 04/18/01, 89.0781, 92.7031, 88.9063, 91.1563, 2730600 04/19/01, 91.0000, 92.5000, 90.5000, 92.5000, 753700 04/20/01, 92.0000, 92.0000, 89.4844, 90.6875, 874100 04/23/01, 90.5000, 90.5000, 87.9531, 88.0781, 1092900 04/24/01, 88.2031, 89.8438, 88.2031, 89.2031, 951600 04/25/01, 89.2031, 90.3750, 88.5938, 90.1094, 1040700 04/30/01, 89.5938, 89.5938, 87.4063, 87.8438, 921800 05/01/01, 87.8438, 87.8438, 86.1563, 86.4375, 1376500 05/02/01, 86.5000, 87.8438, 86.4375, 87.5156, 1022100 05/03/01, 87.5156, 87.7969, 85.0469, 86.8125, 811500 05/04/01, 86.4063, 89.0938, 86.2344, 88.9375, 665100 05/07/01, 88.7500, 88.9844, 87.1094, 88.8750, 414900 05/08/01, 89.2500, 90.7500, 88.7031, 90.3906, 823400 05/09/01, 89.4531, 91.3906, 89.2656, 90.4063, 792300 05/10/01, 90.4063, 91.2500, 89.7031, 89.8906, 874700 05/11/01, 89.9531, 90.5000, 89.5000, 89.7500, 665000 05/14/01, 89.7344, 89.9844, 89.2969, 89.7969, 368700 05/15/01, 89.9531, 92.5000, 89.7500, 91.0000, 1046700 05/16/01, 91.0938, 92.5938, 89.7031, 92.4063, 844400 05/17/01, 92.4063, 94.6406, 92.4063, 94.2656, 880300 05/18/01, 94.5156, 95.0000, 93.1563, 93.8438, 785200 05/21/01, 93.3438, 96.0000, 93.0938, 95.8125, 686900 05/22/01, 94.9063, 96.9531, 94.3438, 96.2344, 1484400 05/23/01, 96.0000, 98.2031, 94.9063, 97.5625, 1702100 05/24/01, 97.3125, 97.3281, 93.7656, 94.0469, 1790500 05/25/01, 94.7500, 94.7500, 93.0938, 93.9531, 847500 05/29/01, 94.0000, 94.5938, 93.6563, 93.8906, 657400 05/30/01, 93.7969, 94.0938, 92.5000, 92.8438, 818600 05/31/01, 93.0000, 93.4531, 92.5938, 93.0781, 1141800 06/01/01, 92.9063, 92.9063, 91.5000, 92.3594, 888000 06/04/01, 92.6094, 93.4219, 92.0000, 93.2031, 407300 06/05/01, 93.0938, 93.7969, 92.5625, 93.6563, 689700 06/06/01, 93.6563, 94.0938, 93.3438, 93.5781, 698100 06/07/01, 93.7969, 94.0781, 91.0000, 91.8594, 701900 06/08/01, 91.0000, 91.2969, 90.1250, 90.3594, 759700 06/11/01, 89.5469, 89.9688, 89.0938, 89.4844, 758500 06/12/01, 89.5000, 89.5938, 86.5000, 87.0938, 2116400 06/13/01, 87.5469, 87.5469, 85.2031, 85.7031, 1974700 06/14/01, 84.0000, 84.5469, 82.1563, 82.5156, 1594600 06/15/01, 81.7969, 83.4063, 80.7969, 82.4531, 3418500 06/18/01, 82.5000, 82.5000, 81.0000, 81.0000, 1052300 06/19/01, 82.2031, 84.0000, 82.2031, 83.4063, 1572100 06/20/01, 82.9063, 83.3438, 80.8125, 81.9531, 1866700 06/21/01, 82.1563, 83.4063, 81.5000, 82.5156, 1142000 06/22/01, 83.2500, 84.8594, 83.0938, 84.0469, 1389800 06/25/01, 84.0469, 84.4531, 82.5625, 82.7500, 1169800 06/26/01, 82.3438, 83.2031, 81.2969, 83.0781, 1175300 06/27/01, 83.2969, 84.9063, 83.1875, 83.6875, 847500 06/28/01, 84.0000, 84.9844, 83.8281, 84.1250, 708700 06/29/01, 85.1250, 86.9688, 84.7500, 86.0000, 1577800 07/02/01, 86.0000, 87.5000, 85.3438, 86.8594, 878600 07/03/01, 86.8594, 87.4531, 85.5625, 87.3125, 463300 07/05/01, 86.7500, 86.7969, 84.7656, 85.0000, 816000 07/06/01, 85.4531, 85.4844, 82.6563, 82.7969, 676200 07/09/01, 83.0000, 84.7969, 82.9531, 84.5469, 597300 07/10/01, 83.7969, 84.0000, 80.7500, 81.5000, 2004500 07/11/01, 81.5000, 83.0156, 81.0000, 82.9531, 2789400 07/12/01, 82.8438, 84.5469, 82.7969, 84.5156, 1195600 07/13/01, 84.5156, 85.2500, 83.8438, 85.2031, 831000 07/16/01, 85.2031, 86.2500, 84.7031, 86.1250, 1150000 07/17/01, 85.9063, 86.2969, 85.0938, 85.6563, 783800 07/18/01, 84.7031, 85.2031, 82.0156, 83.2656, 1671200 07/19/01, 84.2500, 84.7031, 82.0938, 82.7500, 1765000 07/20/01, 82.7500, 83.0625, 80.4063, 80.6250, 1939400 07/23/01, 81.2969, 81.4531, 78.2500, 78.5156, 2059800 07/24/01, 80.0000, 83.1563, 79.7969, 82.9063, 3922600 07/25/01, 82.9063, 85.5469, 82.4063, 85.1719, 1605900 07/26/01, 85.1719, 88.0000, 84.9063, 87.7031, 1952400 07/27/01, 87.7031, 88.5000, 87.2500, 87.4844, 1475300 07/30/01, 87.2969, 88.4219, 87.2031, 87.6563, 637600 07/31/01, 88.2031, 89.2031, 87.0000, 87.3750, 1027100 08/01/01, 87.3750, 87.4063, 86.6563, 87.0000, 822300 08/02/01, 87.1563, 87.5938, 86.2500, 86.9844, 592400 08/03/01, 86.9844, 86.9844, 84.9844, 86.5469, 721600 08/06/01, 86.2969, 86.2969, 85.5469, 86.0313, 733300 08/07/01, 86.0313, 86.0781, 85.2031, 85.7344, 480900 08/08/01, 85.4844, 87.0000, 84.5625, 84.8438, 927700 08/09/01, 84.8438, 85.1563, 84.0625, 84.7656, 655900 08/10/01, 84.8438, 85.0000, 83.7656, 84.7500, 570900 08/13/01, 85.0000, 85.2031, 83.9375, 84.9063, 778700 08/14/01, 84.9063, 85.4063, 83.0938, 83.4844, 561800 08/15/01, 83.4844, 83.5938, 82.2500, 82.5000, 1152400 08/16/01, 82.5000, 82.5000, 81.2969, 82.2500, 1689100 08/17/01, 81.9063, 82.2031, 81.0469, 81.2813, 978600 08/20/01, 81.2969, 82.3125, 80.7813, 82.2969, 1198700 08/21/01, 81.8125, 81.9063, 78.3438, 80.2969, 4004900 08/22/01, 80.4063, 81.2344, 80.4063, 80.8906, 1659800 08/23/01, 81.0469, 81.6875, 80.7969, 81.2969, 789500 08/24/01, 81.9063, 83.2500, 81.0469, 83.0938, 553600 08/27/01, 82.2969, 82.8438, 81.6563, 82.0625, 519400 08/28/01, 82.5938, 82.6563, 81.3125, 81.7344, 593100 08/29/01, 81.7344, 81.7344, 79.1406, 79.3125, 964200 08/30/01, 79.0000, 79.0000, 75.9063, 76.3906, 1822800 08/31/01, 76.7031, 78.0000, 76.0469, 77.7969, 1084200 09/04/01, 76.8438, 77.7969, 75.7500, 75.8750, 1016200 09/05/01, 75.4063, 75.8438, 72.6250, 72.9063, 2813200 09/06/01, 72.6563, 73.7969, 72.0000, 73.4375, 2856500 09/07/01, 74.9063, 75.0625, 73.0000, 73.9375, 1499100 09/10/01, 73.9063, 75.3594, 73.2656, 73.5469, 1441700 09/17/01, 67.2500, 70.0625, 66.9844, 67.0156, 2298900 09/18/01, 66.5000, 67.5000, 65.7031, 66.6563, 1562200 09/19/01, 67.0000, 68.4063, 62.0313, 64.7031, 2465100 09/20/01, 63.7031, 64.7031, 62.4063, 62.9531, 1755900 09/21/01, 59.5000, 62.2031, 59.0938, 60.0156, 2895800 09/24/01, 60.9063, 65.6875, 60.9063, 64.8125, 2356100 09/25/01, 64.8125, 65.5781, 62.1563, 64.2344, 1862500 09/26/01, 64.5000, 65.0625, 62.7969, 63.5469, 1609300 09/27/01, 64.0781, 64.5000, 61.5938, 64.2656, 1461600 09/28/01, 64.2656, 64.9063, 61.2969, 64.9063, 2858500 10/01/01, 63.5000, 64.0938, 62.7344, 63.7969, 1281300 10/02/01, 62.5000, 62.8281, 61.3125, 62.3438, 1643500 10/03/01, 62.3438, 66.6563, 61.2500, 65.9063, 1824400 10/04/01, 66.5000, 69.2500, 65.9063, 67.6719, 2216500 10/05/01, 68.0000, 68.0000, 66.4375, 67.0938, 1489800 10/08/01, 66.9063, 67.0000, 65.5938, 66.5156, 1101800 10/09/01, 66.9844, 68.2031, 66.5000, 67.6250, 1503000 10/10/01, 68.2344, 70.4531, 68.0000, 70.3750, 1465600 10/11/01, 71.7969, 74.9063, 71.7969, 74.5625, 2477800 10/12/01, 73.9063, 74.5000, 72.5313, 74.4063, 1427700 10/15/01, 73.2969, 74.0000, 72.2031, 73.8438, 1172500 10/16/01, 73.8438, 73.9844, 73.0469, 73.4375, 1407300 10/17/01, 73.7969, 73.7969, 70.3438, 70.9375, 2146300 10/18/01, 69.4531, 70.5000, 68.9375, 70.4531, 2189800 10/19/01, 69.2500, 71.3438, 69.1563, 70.8906, 1434100 10/22/01, 70.8906, 73.9375, 70.3438, 73.9375, 1003200 10/23/01, 76.7031, 79.4531, 75.9063, 78.0938, 3477100 10/24/01, 77.2969, 77.3281, 76.4219, 76.8750, 1175500 10/25/01, 76.0000, 79.9531, 75.7969, 79.4063, 1409900 10/26/01, 78.9063, 80.9844, 78.9063, 80.5625, 1168200 10/29/01, 80.0156, 80.2500, 78.8125, 79.3438, 1256300 10/30/01, 78.2500, 78.7969, 76.6563, 77.0625, 1096000 10/31/01, 77.0625, 77.9219, 76.7031, 76.7813, 974600 11/01/01, 76.5469, 78.6875, 76.1563, 78.5469, 1110000 11/02/01, 78.5469, 78.9844, 77.8281, 78.2969, 982600 11/05/01, 78.7500, 79.7500, 78.6563, 79.4063, 907200 11/06/01, 78.7031, 80.7188, 78.5938, 80.7031, 1214700 11/07/01, 80.3438, 81.5000, 80.0000, 80.3750, 788900 11/08/01, 80.2500, 82.5938, 80.2500, 81.3906, 1178000 11/09/01, 81.4063, 81.5000, 80.0156, 81.3125, 955400 11/12/01, 81.1250, 81.1875, 79.5000, 80.5156, 988200 11/13/01, 80.6563, 83.9375, 80.6563, 83.5938, 1333000 11/14/01, 84.9063, 87.9844, 84.5156, 87.9844, 3032300 11/15/01, 87.2031, 87.7500, 85.0938, 85.4063, 2183000 11/16/01, 85.9063, 85.9844, 84.0000, 84.5313, 1678900 11/19/01, 84.6719, 85.4844, 83.8125, 85.3438, 1202000 11/20/01, 85.2969, 86.5000, 84.9063, 85.2031, 1333300 11/21/01, 84.5469, 85.0938, 83.6875, 84.1563, 1373700 11/23/01, 84.8594, 86.9063, 84.8594, 86.3906, 541300 11/26/01, 86.8438, 87.7344, 86.5000, 87.7031, 1312400 11/27/01, 87.0469, 87.7031, 86.5938, 87.0625, 819700 11/28/01, 86.5938, 86.7344, 85.2969, 85.4688, 1248100 11/29/01, 84.2969, 85.5781, 83.2031, 85.1875, 1636200 11/30/01, 85.2500, 86.4063, 84.2500, 85.8594, 868500 12/03/01, 85.0469, 85.1875, 83.7656, 83.9844, 1097900 12/04/01, 84.4531, 85.4844, 84.0156, 85.2813, 1143600 12/05/01, 85.5000, 90.4688, 85.5000, 89.4219, 2304900 12/06/01, 89.2188, 90.6875, 89.0469, 89.7031, 1488800 12/07/01, 89.0000, 89.2969, 86.6563, 87.4063, 1294400 12/10/01, 87.2031, 87.8750, 85.8750, 86.2031, 1048900 12/11/01, 86.2031, 89.2031, 85.7500, 88.4375, 1444500 12/12/01, 88.0313, 88.6250, 86.0469, 86.8281, 1008500 12/13/01, 86.5781, 86.5781, 84.8438, 85.2969, 1103600 12/14/01, 85.5469, 85.5469, 83.1563, 84.3906, 853600 12/17/01, 83.7969, 86.7969, 83.7500, 85.5938, 1730700 12/18/01, 86.7969, 87.1406, 85.5156, 86.7656, 1217300 12/19/01, 86.5469, 88.4063, 85.7344, 88.0625, 1234000 12/20/01, 87.5469, 88.2656, 86.8438, 87.2031, 978900 12/21/01, 87.2031, 88.5469, 86.5156, 88.5156, 1089400 12/24/01, 88.2031, 88.6875, 88.0938, 88.2969, 274800 12/26/01, 88.2031, 89.2031, 88.0000, 88.2031, 721400 12/27/01, 88.2031, 89.4844, 88.0469, 89.4844, 1018800 12/28/01, 89.9531, 90.0938, 89.2500, 89.7656, 536000 12/31/01, 89.0469, 90.0156, 89.0156, 89.3438, 471800 01/02/02, 88.4063, 90.1094, 88.1563, 90.1094, 1076900 01/03/02, 89.5000, 90.4844, 88.5938, 88.8906, 1049600 01/04/02, 89.5000, 90.4063, 88.5156, 89.0313, 1483300 01/07/02, 89.0313, 90.1250, 89.0313, 89.4531, 726000 01/08/02, 89.7969, 92.0000, 89.5000, 90.1875, 1224900 01/09/02, 90.1875, 91.3438, 88.7656, 90.4375, 1869300 01/10/02, 90.2344, 90.2969, 89.2031, 89.8438, 851500 01/11/02, 89.8594, 90.2500, 88.8438, 88.9063, 620800 01/14/02, 88.9063, 89.7031, 87.8750, 89.0469, 1128800 01/15/02, 89.2344, 89.6563, 88.2031, 89.0156, 1448000 01/16/02, 88.1563, 88.5000, 86.0938, 86.4688, 1369400 01/17/02, 86.5000, 87.9531, 85.4063, 87.7188, 1005900 01/18/02, 87.0469, 87.2344, 86.2031, 87.0000, 864100 01/22/02, 88.3438, 88.9531, 87.0938, 87.4219, 1090400 01/23/02, 87.0000, 87.2344, 86.4063, 86.5469, 612500 01/24/02, 86.7500, 88.5000, 86.7344, 87.8906, 627900 01/25/02, 87.6406, 87.9531, 86.9844, 87.7031, 746300 01/28/02, 87.7031, 88.7031, 87.5000, 87.7656, 804500 01/29/02, 88.0156, 88.2813, 85.9219, 85.9531, 1066800 01/30/02, 85.7969, 86.7031, 84.6094, 85.6250, 1403100 01/31/02, 85.9531, 87.9844, 85.6094, 87.3750, 2035600 02/01/02, 87.3750, 88.5000, 86.1406, 88.3906, 1361600 02/04/02, 88.2500, 88.2656, 85.7500, 86.6250, 1798200 02/05/02, 86.6250, 86.6250, 84.2656, 85.0938, 2039900 02/06/02, 85.0938, 86.1094, 83.6563, 85.4375, 1801800 02/07/02, 85.0469, 87.0000, 84.7656, 85.6563, 1123100 02/08/02, 85.7031, 86.5000, 85.2969, 86.1250, 884600 02/11/02, 86.4844, 87.2031, 86.1875, 87.0469, 655200 02/12/02, 86.1563, 86.4219, 85.0156, 85.3750, 1459000 02/13/02, 85.2969, 88.0000, 84.7500, 87.5156, 1623000 02/14/02, 87.9844, 89.4844, 87.0156, 88.5000, 1426300 02/15/02, 88.5938, 89.1875, 86.9531, 87.1875, 1396300 02/19/02, 86.9844, 87.4375, 84.7344, 86.2031, 1748300 02/20/02, 87.2500, 87.9844, 86.2188, 87.7969, 1426900 02/21/02, 87.9844, 88.2031, 87.0938, 87.2656, 779000 02/22/02, 87.0625, 89.9219, 86.7969, 89.2344, 1437300 02/25/02, 89.3438, 89.9844, 88.9063, 89.7969, 1445700 02/26/02, 90.0000, 92.2500, 89.9063, 92.0469, 1876700 02/27/02, 92.7031, 94.2031, 91.6875, 92.1875, 2366300 02/28/02, 92.9531, 94.7656, 92.6563, 93.5469, 2293700 03/01/02, 93.9531, 94.5156, 91.0000, 94.5156, 5518400 03/04/02, 94.5156, 97.3438, 93.9063, 97.2031, 1952300 03/05/02, 97.2188, 97.2188, 94.9531, 95.0469, 2219000 03/06/02, 92.0000, 94.2813, 91.7500, 93.0469, 2847600 03/07/02, 93.9531, 93.9531, 90.8438, 91.3281, 2046400 03/08/02, 92.0938, 94.0625, 91.9219, 93.7031, 1744100 03/11/02, 93.6563, 94.2969, 92.6563, 93.6250, 1136200 03/12/02, 93.2031, 94.4531, 92.7969, 93.8125, 726700 03/13/02, 93.0000, 93.1875, 91.5469, 92.7031, 958300 03/14/02, 92.2969, 92.6250, 91.7656, 92.0469, 700300 03/15/02, 92.0625, 94.2031, 91.5469, 93.7656, 1274800 03/18/02, 93.7031, 94.7031, 93.3750, 94.5313, 1011100 03/19/02, 94.9063, 96.4844, 94.6563, 96.0938, 1285800 03/20/02, 95.2031, 96.5000, 95.0313, 96.3438, 1122300 03/21/02, 96.0000, 96.0156, 94.0625, 95.2188, 1198800 03/22/02, 95.2188, 95.5938, 94.2031, 95.4531, 1078400 03/25/02, 95.4531, 95.4531, 93.3438, 93.4375, 671700 03/26/02, 93.9063, 94.4063, 92.0156, 92.2656, 1708900 03/27/02, 93.0000, 94.2188, 92.5469, 93.9375, 1047200 03/28/02, 93.9844, 94.9063, 93.5938, 94.4063, 621300 04/01/02, 93.4063, 94.2500, 93.0625, 94.0625, 595200 04/02/02, 94.0625, 94.0625, 92.7500, 93.0781, 689300 04/03/02, 93.4063, 93.9063, 92.0000, 92.5938, 1154600 04/04/02, 92.2031, 92.4375, 91.1250, 91.4844, 2557800 04/05/02, 91.5469, 92.8906, 91.5469, 92.0625, 1320900 04/08/02, 91.0000, 92.7188, 90.5469, 92.6563, 1001200 04/09/02, 92.7500, 94.0625, 92.6719, 93.5625, 937400 04/10/02, 93.7969, 94.8906, 93.7031, 94.5625, 777100 04/11/02, 94.5156, 94.7188, 93.2969, 93.3125, 1150700 04/12/02, 93.3125, 94.2969, 92.7969, 94.2031, 1051000 04/15/02, 93.7031, 94.5938, 92.2031, 92.2031, 1236000 04/16/02, 92.5938, 94.1875, 92.5313, 93.7969, 1111900 04/17/02, 93.5469, 93.9531, 93.2188, 93.5156, 645000 04/18/02, 93.5156, 94.1719, 93.0469, 93.6406, 696600 04/19/02, 94.0000, 94.9375, 93.7969, 94.7969, 1553600 04/22/02, 94.4063, 94.4531, 93.5000, 94.1406, 981300 04/23/02, 94.0000, 94.9219, 93.2500, 93.2500, 928200 04/24/02, 93.2500, 94.0000, 92.7969, 93.0000, 655400 04/25/02, 93.0000, 93.2969, 92.0000, 92.8906, 1186500 04/26/02, 92.7031, 92.7031, 89.4063, 89.5938, 2255100 04/29/02, 89.8438, 89.8438, 87.1563, 87.5313, 2717000 04/30/02, 87.5781, 88.2344, 85.1563, 87.2344, 3951200 05/01/02, 87.7031, 89.2656, 87.0938, 88.9844, 2579000 05/02/02, 89.4531, 89.4844, 87.5625, 87.7969, 1524500 05/03/02, 87.9844, 88.0000, 86.7656, 87.0156, 1282500 05/06/02, 87.0938, 87.4844, 84.2031, 84.3906, 1651300 05/07/02, 85.2031, 86.1563, 84.6563, 85.4063, 1648500 05/08/02, 86.2969, 88.1875, 86.2031, 88.0156, 1976400 05/09/02, 88.0156, 88.2500, 86.7500, 87.8438, 1458800 05/10/02, 88.0000, 88.1563, 86.0469, 86.3438, 877300 05/13/02, 87.4063, 87.7031, 86.2656, 87.5000, 879100 05/14/02, 88.3438, 91.0938, 88.2500, 90.9844, 1562800 05/15/02, 90.0469, 91.9531, 90.0000, 91.2813, 1431600 05/16/02, 91.2969, 92.2031, 90.4063, 90.9531, 1226400 05/17/02, 89.5938, 90.4063, 88.7188, 89.7656, 1768300 05/20/02, 89.5938, 89.5938, 87.5469, 88.1250, 1501200 05/21/02, 88.9063, 88.9531, 86.0469, 86.4531, 1908800 05/22/02, 85.6563, 86.9375, 85.6563, 86.8125, 821600 05/23/02, 87.7969, 88.9063, 87.3125, 88.8125, 1345800 05/24/02, 89.0938, 91.0469, 88.7656, 90.1563, 1280500 05/28/02, 90.6563, 90.6875, 88.7656, 89.0000, 916700 05/29/02, 89.5938, 90.2031, 89.2656, 89.3125, 938800 05/30/02, 87.5469, 89.3125, 85.9844, 86.3438, 2272100 05/31/02, 85.7969, 86.9844, 85.5625, 86.3750, 1591900 06/03/02, 86.3750, 86.5938, 83.3906, 83.4063, 1808500 06/04/02, 83.4063, 83.4063, 81.2031, 82.0000, 3108100 06/05/02, 81.7500, 81.7969, 80.0625, 80.3750, 3354800 06/06/02, 79.9063, 80.4063, 74.6563, 75.5156, 6620200 06/07/02, 74.5156, 75.4531, 72.2969, 72.6875, 9065600 06/10/02, 74.7500, 79.7500, 74.5938, 77.0156, 7205200 06/11/02, 79.2500, 79.7813, 77.2656, 77.5625, 3001500 06/12/02, 71.0000, 72.4844, 51.5156, 62.2813, 31256500 06/13/02, 61.0938, 61.1094, 50.9375, 54.6250, 16168600 06/14/02, 54.0000, 56.5000, 51.7500, 55.0469, 8630100 06/17/02, 56.5000, 57.1563, 54.5469, 56.0000, 5833100 06/18/02, 55.7188, 58.9531, 54.3906, 57.9063, 6506700 06/19/02, 57.6094, 57.7500, 55.4063, 55.7031, 5799400 06/20/02, 55.9531, 56.0938, 53.3125, 53.6250, 3538300 06/21/02, 53.2500, 54.0938, 52.9375, 53.0469, 2724100 06/24/02, 52.8438, 53.4688, 50.1719, 52.3438, 4470400 06/25/02, 51.5000, 52.3594, 47.7969, 48.7656, 4721600 06/26/02, 47.0000, 49.5000, 45.4063, 48.8125, 5751000 06/27/02, 46.5938, 47.0938, 36.5000, 44.2969, 18529200 06/28/02, 43.4844, 48.0000, 42.0000, 45.7969, 6250600 07/01/02, 46.0938, 47.6094, 40.1563, 40.7344, 5027100 07/02/02, 40.7813, 43.0469, 38.7813, 41.9063, 6264800 07/03/02, 41.9063, 43.5938, 41.7500, 42.9063, 3947700 07/05/02, 43.7500, 44.9219, 43.4375, 44.7813, 1288800 07/08/02, 45.4063, 48.5938, 44.4063, 47.5625, 5014800 07/09/02, 47.0000, 49.5000, 46.5000, 47.0000, 5315700 07/10/02, 48.4063, 48.4844, 46.0156, 46.6250, 4325800 07/11/02, 46.0000, 49.4688, 45.9063, 49.3906, 4510900 07/12/02, 49.4531, 53.4063, 48.0938, 52.4375, 4478400 07/15/02, 51.0938, 51.7500, 48.1563, 51.4375, 4699000 07/16/02, 51.4375, 54.2500, 51.3594, 52.2344, 3848700 07/17/02, 53.5000, 54.2031, 49.5938, 51.4844, 3378900 07/18/02, 52.2969, 52.5469, 49.7031, 49.9844, 2129100 07/19/02, 49.5000, 50.9063, 48.7500, 49.9844, 2476300 07/22/02, 50.2344, 50.9844, 47.2969, 47.9844, 2454700 07/23/02, 48.7031, 49.3438, 46.7031, 46.7188, 2368300 07/24/02, 46.7188, 51.9844, 45.8125, 50.9531, 3371100 07/25/02, 50.7031, 52.1563, 48.5469, 49.9063, 3290900 07/26/02, 50.5000, 51.0938, 49.0469, 49.8750, 2156900 07/29/02, 51.2031, 55.0625, 51.0938, 54.6250, 2979900 07/30/02, 53.7031, 57.0469, 53.2969, 55.9375, 3248300 07/31/02, 55.5000, 56.0938, 52.6094, 53.3125, 2581700 08/01/02, 52.6563, 53.2969, 51.0469, 52.5313, 2817500 08/02/02, 52.5156, 52.8438, 47.7656, 50.7969, 3745200 08/05/02, 50.0000, 51.5938, 47.0000, 47.2031, 3882800 08/06/02, 54.1563, 54.1563, 50.2031, 53.2969, 4607300 08/07/02, 54.5000, 55.3438, 51.5000, 52.7031, 3488300 08/08/02, 52.9531, 56.7500, 52.0938, 55.9531, 2764200 08/09/02, 55.4531, 57.5000, 54.6563, 55.2500, 2069600 08/12/02, 55.2500, 57.8125, 54.7656, 57.3281, 1681300 08/13/02, 55.7500, 56.1719, 53.0313, 53.0313, 3419500 08/14/02, 53.0313, 56.7031, 51.0000, 56.3750, 4254300 08/15/02, 56.5469, 59.7500, 55.8438, 58.7031, 2908600 08/16/02, 58.5938, 61.3906, 57.7656, 61.1563, 2393800 08/19/02, 61.1719, 66.0156, 60.9531, 64.2031, 3852000 08/20/02, 63.5000, 65.2031, 62.3438, 64.8438, 2536500 08/21/02, 65.0000, 65.7969, 61.1563, 61.8750, 2863500 08/22/02, 61.5000, 65.2813, 61.0469, 64.8906, 2216700 08/23/02, 63.7969, 64.4531, 61.1719, 61.5469, 2154300 08/26/02, 62.2500, 64.3438, 61.3438, 63.9063, 1607800 08/27/02, 64.0000, 64.7344, 60.1875, 61.0625, 1631700 08/28/02, 60.0000, 60.5000, 58.7969, 59.4531, 1555000 08/29/02, 59.4063, 61.3125, 58.6875, 60.7500, 1284200 08/30/02, 59.7500, 61.7500, 59.5469, 60.5000, 1407100 09/03/02, 59.0938, 59.1563, 55.9063, 56.0000, 2104100 09/04/02, 56.0938, 57.5938, 55.9063, 57.4219, 2398400 09/05/02, 56.9063, 58.8438, 56.3438, 58.0469, 2122300 09/06/02, 59.0000, 60.6875, 59.0000, 60.0000, 1560300 09/09/02, 59.7031, 62.0000, 58.7813, 61.7344, 1426000 09/10/02, 61.4375, 63.2344, 61.2031, 62.9375, 1304500 09/11/02, 62.9063, 63.9531, 62.9063, 63.7969, 1419100 09/12/02, 63.7969, 64.6875, 63.0000, 63.6563, 2398900 09/13/02, 62.8438, 63.1875, 61.2656, 61.6875, 2201100 09/16/02, 61.7969, 62.1563, 60.5000, 61.2813, 1817200 09/17/02, 62.0000, 62.4531, 61.0313, 61.4375, 1475100 09/18/02, 60.4063, 61.0000, 59.5313, 60.8594, 1517700 09/19/02, 59.7031, 59.7813, 56.7969, 56.7969, 2704400 09/20/02, 56.7969, 59.2031, 55.5781, 58.4219, 2574500 09/23/02, 57.5000, 57.5000, 55.1563, 56.3594, 2410200 09/24/02, 55.2656, 56.7656, 55.1563, 56.0156, 1831300 09/25/02, 56.0156, 59.2813, 56.0156, 58.7188, 2276900 09/26/02, 58.7344, 60.6875, 58.4844, 60.6563, 2135500 09/27/02, 60.6563, 60.6563, 55.4063, 55.8594, 3705400 09/30/02, 55.8750, 56.7969, 53.7969, 55.6875, 3601500 10/01/02, 55.7656, 57.1406, 53.5156, 56.7031, 2381500