"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 15.3750, 15.5938, 14.8125, 15.0625, 1166400 01/04/00, 15.0625, 15.0625, 14.7500, 14.7813, 454000 01/05/00, 14.7813, 14.8750, 14.5625, 14.6875, 599000 01/06/00, 14.7500, 14.7500, 14.4688, 14.5938, 883200 01/07/00, 14.5938, 14.6563, 14.3125, 14.5000, 1208800 01/10/00, 14.6250, 14.9688, 14.1250, 14.4688, 852400 01/11/00, 14.4063, 14.7188, 14.3438, 14.4063, 1027600 01/12/00, 14.2500, 14.7813, 14.2500, 14.4375, 631000 01/13/00, 14.5938, 15.6250, 14.5625, 15.1875, 1443400 01/14/00, 15.3125, 15.4375, 14.9375, 15.3438, 886400 01/18/00, 15.0000, 15.1250, 14.7500, 15.0000, 572600 01/19/00, 15.0625, 15.2500, 14.6563, 14.8438, 713800 01/20/00, 14.8438, 14.8750, 14.2188, 14.3750, 808400 01/21/00, 14.3750, 14.4688, 14.1250, 14.4063, 766600 01/24/00, 14.0000, 14.0313, 12.7500, 12.9375, 3725400 01/25/00, 12.9688, 13.0938, 12.5313, 12.9375, 1852000 01/26/00, 12.9375, 13.0000, 12.6875, 12.8438, 725800 01/27/00, 12.8438, 13.1250, 12.4688, 12.5000, 838800 01/28/00, 12.5000, 12.5000, 12.0938, 12.1875, 843800 01/31/00, 12.1875, 12.4375, 11.8750, 12.4063, 733400 02/01/00, 12.2813, 12.4063, 12.0000, 12.1250, 444400 02/02/00, 12.1250, 12.1875, 11.8125, 11.9688, 602000 02/03/00, 12.0000, 12.5625, 12.0000, 12.2813, 580800 02/04/00, 12.4063, 12.8125, 12.4063, 12.5938, 699600 02/07/00, 12.5938, 12.7188, 12.1875, 12.2188, 416600 02/08/00, 12.2188, 12.4688, 12.1250, 12.2813, 399400 02/09/00, 12.2813, 12.2813, 11.8438, 11.9688, 793800 02/10/00, 12.0000, 12.2813, 11.9063, 12.0938, 842000 02/11/00, 12.0938, 12.8438, 12.0938, 12.7188, 1863400 02/14/00, 12.8438, 13.5000, 12.7813, 12.8438, 1293400 02/15/00, 13.7500, 13.9688, 13.3750, 13.7188, 1610400 02/16/00, 13.4375, 13.4688, 13.1875, 13.2813, 1130000 02/17/00, 13.1875, 13.4375, 13.1250, 13.2188, 1075800 02/18/00, 13.0625, 13.1875, 12.6875, 13.0625, 1273800 02/22/00, 13.0313, 13.5000, 13.0000, 13.3125, 775600 02/23/00, 13.1250, 13.1250, 12.5000, 12.9688, 729000 02/24/00, 12.6250, 13.3125, 12.6250, 13.1875, 747600 02/25/00, 13.1875, 13.1875, 12.5000, 12.6875, 664600 02/28/00, 12.5313, 12.7500, 12.2500, 12.4063, 642800 02/29/00, 12.5000, 13.5938, 12.3438, 13.0000, 1343800 03/01/00, 13.1250, 13.2500, 12.5000, 12.6875, 490800 03/02/00, 12.6875, 12.6875, 12.0625, 12.4063, 795000 03/03/00, 12.6250, 13.1875, 12.5313, 13.0313, 676200 03/06/00, 13.0313, 13.7188, 13.0000, 13.5938, 1198600 03/07/00, 13.6250, 13.7500, 13.0938, 13.0938, 756600 03/08/00, 13.1250, 13.1875, 12.7500, 12.9063, 430000 03/09/00, 13.0000, 13.4688, 12.8438, 13.4375, 688000 03/10/00, 13.4375, 13.4375, 12.5938, 12.7500, 969200 03/13/00, 12.7500, 13.2500, 12.3750, 13.0313, 880400 03/14/00, 13.2188, 13.2500, 12.5000, 12.5938, 634800 03/15/00, 12.7500, 13.1563, 12.5000, 12.7813, 1371800 03/16/00, 13.1875, 13.7188, 13.0000, 13.7188, 866400 03/17/00, 13.7188, 14.1875, 13.1875, 13.2188, 858800 03/20/00, 13.5000, 13.8125, 13.3125, 13.7500, 392600 03/21/00, 13.6250, 13.8438, 12.9063, 13.6875, 899000 03/22/00, 13.6875, 14.3125, 13.4375, 14.1250, 1103600 03/23/00, 14.3125, 14.4688, 13.9375, 14.0938, 631600 03/24/00, 13.9375, 14.0313, 13.5313, 13.6563, 586600 03/27/00, 13.9063, 13.9375, 13.2500, 13.3125, 593000 03/28/00, 13.2500, 13.6250, 13.2500, 13.4375, 795800 03/29/00, 13.4375, 13.6250, 13.0625, 13.1563, 860000 03/30/00, 13.1875, 13.2188, 12.7813, 12.8125, 807600 03/31/00, 12.8750, 13.4375, 12.8125, 12.9063, 933200 04/03/00, 13.1250, 13.2813, 13.0000, 13.0313, 1043600 04/04/00, 13.0938, 13.4375, 12.7500, 13.0313, 1140200 04/05/00, 13.0938, 13.7500, 12.9063, 12.9375, 907400 04/06/00, 13.0000, 13.4375, 12.9063, 13.1875, 1079600 04/07/00, 13.1250, 13.5000, 13.0000, 13.0000, 448200 04/10/00, 13.3750, 13.5313, 13.1563, 13.3438, 505800 04/11/00, 13.3750, 13.4063, 13.1563, 13.3438, 285600 04/12/00, 13.5000, 13.8750, 13.4375, 13.6250, 1164400 04/13/00, 13.6250, 14.0000, 13.5000, 13.6250, 1087000 04/14/00, 13.3750, 13.3750, 12.7500, 12.8438, 1144200 04/17/00, 12.2500, 12.4688, 12.0938, 12.4063, 1276200 04/18/00, 12.5313, 14.5000, 12.5313, 14.5000, 1958000 04/19/00, 14.5000, 15.0000, 14.4688, 14.7500, 1761600 04/20/00, 14.9375, 15.0938, 14.8438, 15.0000, 897600 04/24/00, 15.2188, 15.2188, 14.8438, 14.9688, 1096600 04/25/00, 15.0000, 15.9688, 14.9688, 15.7500, 1534400 04/26/00, 15.6875, 15.7500, 15.5000, 15.6563, 831800 04/27/00, 15.5000, 15.7500, 15.3750, 15.7188, 1098000 04/28/00, 15.5938, 15.7500, 15.3125, 15.5938, 751600 05/01/00, 15.4688, 16.0000, 15.4375, 15.9063, 758200 05/02/00, 15.8125, 16.2813, 15.6250, 15.8438, 589600 05/03/00, 15.8125, 15.8750, 15.5000, 15.5938, 480800 05/04/00, 15.5938, 16.1563, 15.4688, 16.0000, 1201800 05/05/00, 16.0000, 17.0000, 16.0000, 16.9063, 2329400 05/08/00, 16.7500, 16.8125, 16.5000, 16.8125, 663800 05/09/00, 16.6875, 16.9375, 16.6250, 16.7500, 1000400 05/10/00, 16.7500, 17.3438, 16.7500, 17.1250, 2144200 05/11/00, 17.0625, 17.4063, 17.0000, 17.2500, 1411800 05/12/00, 17.1875, 18.2188, 17.0625, 17.6875, 2836800 05/15/00, 17.7500, 18.1563, 17.5000, 17.9688, 1039400 05/16/00, 18.0000, 18.1250, 17.7813, 17.9688, 683200 05/17/00, 17.9375, 18.5938, 17.8125, 18.3750, 903400 05/18/00, 18.4688, 18.6250, 17.8438, 18.0625, 622400 05/19/00, 17.9688, 18.8125, 17.1875, 18.6563, 1408400 05/22/00, 18.9375, 18.9375, 17.5000, 18.0000, 1030400 05/23/00, 18.0313, 18.4063, 17.5625, 17.6875, 939200 05/24/00, 17.8125, 18.0000, 17.7188, 17.7813, 863400 05/25/00, 17.7813, 18.3438, 17.7813, 17.9063, 896800 05/26/00, 17.9375, 18.1250, 17.6875, 17.7813, 500400 05/30/00, 17.7813, 18.3750, 17.7813, 18.3750, 567800 05/31/00, 18.2500, 18.6563, 17.7500, 17.9688, 659600 06/01/00, 17.9375, 19.0000, 17.9375, 18.8125, 1243000 06/02/00, 18.8125, 19.1875, 18.6875, 19.1250, 835200 06/05/00, 19.0625, 19.6250, 18.9375, 19.5000, 955600 06/06/00, 19.5000, 19.5000, 18.7500, 19.2500, 1065600 06/07/00, 19.1250, 19.8125, 18.5000, 19.5625, 1983600 06/08/00, 19.6875, 20.0000, 19.0625, 19.6250, 1417200 06/09/00, 19.5000, 20.3750, 19.4688, 20.0313, 1349400 06/12/00, 20.0313, 20.2500, 19.9375, 20.0938, 1186400 06/13/00, 20.0313, 20.4375, 19.9063, 20.0313, 1785800 06/14/00, 20.0313, 20.6563, 20.0313, 20.5000, 1825400 06/15/00, 20.7500, 21.4375, 20.5625, 21.2500, 2199800 06/16/00, 21.1875, 21.7500, 21.0625, 21.5313, 1658400 06/19/00, 21.5938, 21.6563, 20.7500, 21.3125, 1067000 06/20/00, 21.1875, 22.1250, 21.0625, 21.9375, 1340400 06/21/00, 21.9375, 22.0625, 21.4375, 22.0000, 1393400 06/22/00, 21.9688, 22.0000, 21.5000, 21.7813, 1190400 06/23/00, 21.8125, 21.8125, 20.7188, 21.2188, 1156200 06/26/00, 21.6250, 22.0000, 21.3125, 21.5000, 971800 06/27/00, 21.5000, 21.5000, 21.1875, 21.5000, 938000 06/28/00, 21.5000, 22.2500, 21.5000, 22.0938, 1078600 06/29/00, 22.0938, 22.4688, 21.9375, 22.0000, 2388600 06/30/00, 22.0313, 23.0000, 21.8125, 22.9375, 2549200 07/03/00, 23.0625, 23.0625, 22.0625, 22.3750, 425600 07/05/00, 22.1563, 22.5000, 21.5000, 22.5000, 1067800 07/06/00, 22.5000, 22.5000, 21.7188, 21.9063, 692200 07/07/00, 21.8125, 22.4688, 21.8125, 22.4375, 1133200 07/10/00, 22.3750, 22.6250, 22.1250, 22.2500, 1558400 07/11/00, 22.2188, 22.2188, 21.8125, 21.9688, 687800 07/12/00, 21.8438, 22.0938, 21.2500, 21.6875, 1063600 07/13/00, 21.5000, 21.9375, 21.4375, 21.8750, 1086800 07/14/00, 21.7500, 21.8750, 21.6563, 21.8438, 741600 07/17/00, 21.9375, 22.3438, 21.8750, 22.0313, 1722800 07/18/00, 22.0313, 22.2500, 21.9063, 22.0625, 525000 07/19/00, 22.0000, 22.2500, 20.5000, 20.6250, 1104200 07/20/00, 20.7500, 21.1563, 19.2500, 19.6563, 2029800 07/21/00, 19.6875, 21.6250, 19.6875, 21.3125, 1470400 07/24/00, 21.3438, 22.1250, 21.3438, 21.7500, 1229400 07/25/00, 21.9375, 22.0625, 21.0000, 21.1250, 1331200 07/26/00, 21.0000, 21.1563, 20.8125, 20.9375, 686800 07/27/00, 20.8750, 20.9063, 20.1563, 20.2500, 1516200 07/28/00, 20.1250, 20.1563, 19.9688, 20.0313, 793600 07/31/00, 20.0000, 20.7500, 19.9063, 20.6250, 790600 08/01/00, 20.3750, 21.2500, 20.3750, 21.2188, 956000 08/02/00, 21.2188, 21.6250, 21.1250, 21.4375, 676000 08/03/00, 21.5625, 22.0000, 21.0625, 21.8750, 1175600 08/04/00, 21.7813, 21.8750, 20.4375, 21.1250, 1356800 08/07/00, 21.1250, 21.3750, 20.9063, 21.2813, 481800 08/08/00, 21.5000, 21.6875, 21.0938, 21.2500, 728000 08/09/00, 21.0625, 21.0625, 19.1563, 19.7188, 1839000 08/10/00, 19.7500, 20.2188, 19.7188, 19.9375, 1182800 08/11/00, 19.9688, 20.3125, 19.8438, 19.9375, 913200 08/14/00, 19.9375, 20.6250, 19.8125, 20.4375, 754000 08/15/00, 20.4375, 20.4375, 19.4688, 19.5625, 2842400 08/16/00, 18.6250, 18.9688, 17.8438, 18.6250, 6646600 08/17/00, 18.5000, 19.6563, 18.4375, 19.5938, 2241400 08/18/00, 19.4688, 20.1250, 19.3750, 20.0000, 1930600 08/21/00, 19.8750, 20.0625, 19.7813, 19.9375, 871200 08/22/00, 19.7813, 19.7813, 19.2813, 19.3750, 1442600 08/23/00, 19.3750, 19.3750, 14.4375, 19.1563, 1144400 08/24/00, 19.0938, 19.6563, 19.0938, 19.3438, 830800 08/25/00, 19.4375, 19.5313, 18.9063, 19.0000, 843400 08/28/00, 19.0000, 19.3438, 18.9688, 19.1563, 900000 08/29/00, 19.1563, 19.5625, 19.1563, 19.3750, 1336600 08/30/00, 19.2813, 19.5000, 19.2188, 19.4063, 762200 08/31/00, 19.5313, 20.4375, 19.2188, 19.8125, 1102200 09/01/00, 19.8125, 21.1250, 19.8125, 20.5000, 1694400 09/05/00, 20.5000, 20.5000, 19.9688, 20.2500, 797200 09/06/00, 20.3750, 20.4375, 20.1563, 20.4375, 842600 09/07/00, 20.4063, 21.3125, 20.2813, 21.3125, 1432000 09/08/00, 21.3125, 21.5000, 21.1250, 21.5000, 1397200 09/11/00, 21.5000, 21.7188, 21.5000, 21.6250, 687000 09/12/00, 21.7500, 22.0000, 21.5313, 21.6563, 1278600 09/13/00, 21.6875, 21.8125, 21.5938, 21.7188, 909600 09/14/00, 21.7500, 22.9375, 21.7188, 22.3750, 1650400 09/15/00, 22.3750, 23.3125, 22.2500, 23.3125, 2570200 09/18/00, 23.3125, 24.1250, 23.0000, 23.9688, 2040800 09/19/00, 23.9688, 24.3438, 23.7500, 24.2813, 2532800 09/20/00, 24.2813, 24.8125, 24.2813, 24.5000, 2555800 09/21/00, 24.5000, 25.4688, 24.3750, 25.3750, 3679200 09/22/00, 25.3125, 25.8125, 24.8750, 25.2813, 1509000 09/25/00, 25.2500, 25.5938, 24.8438, 25.5938, 961600 09/26/00, 25.4688, 25.6875, 24.7500, 25.0625, 1339000 09/27/00, 25.0000, 25.0938, 24.7813, 24.8750, 746000 09/28/00, 25.1875, 25.5000, 24.5625, 25.0000, 1247800 09/29/00, 25.0000, 25.5000, 24.8125, 25.5000, 678600 10/02/00, 25.3125, 25.3438, 24.4063, 24.9688, 976800 10/03/00, 24.8438, 25.6250, 24.8438, 25.6250, 1015400 10/04/00, 24.7500, 25.1875, 23.0000, 24.8438, 4307000 10/05/00, 25.4688, 26.4688, 25.4688, 25.8125, 1240800 10/06/00, 25.6563, 25.6563, 24.5625, 25.0938, 1051600 10/09/00, 24.8125, 25.1875, 24.8125, 25.0000, 705600 10/10/00, 24.8750, 25.6875, 24.8750, 25.4688, 522800 10/11/00, 25.3750, 25.4375, 25.0625, 25.1250, 404000 10/12/00, 25.0625, 25.0625, 24.0000, 24.1250, 1157200 10/13/00, 23.9375, 24.4375, 23.8125, 24.3438, 604800 10/16/00, 24.1875, 25.9375, 24.1563, 25.6563, 2187400 10/17/00, 24.8125, 25.2500, 24.5000, 24.7188, 1080200 10/18/00, 24.5000, 25.8750, 24.3125, 24.9688, 2636600 10/19/00, 24.8438, 25.0000, 24.0625, 25.0000, 1284400 10/20/00, 24.9688, 24.9688, 24.5625, 24.8125, 958800 10/23/00, 24.8125, 25.0313, 24.6250, 24.7813, 998400 10/24/00, 24.7813, 25.1250, 24.6875, 24.9688, 1419200 10/25/00, 25.0938, 25.5938, 24.8750, 25.4063, 2825200 10/26/00, 25.3125, 25.4063, 25.0313, 25.2188, 692600 10/27/00, 25.2188, 25.3438, 24.9063, 25.0000, 964000 10/30/00, 26.0625, 26.5313, 25.7500, 26.2188, 3016800 10/31/00, 26.2500, 27.8750, 26.2500, 27.5000, 3851800 11/01/00, 27.6250, 28.2500, 27.0000, 27.2188, 2471200 11/02/00, 27.2813, 28.6875, 27.2500, 28.3438, 2343200 11/03/00, 28.3438, 28.9688, 28.2500, 28.9688, 1639200 11/06/00, 28.9688, 29.0000, 28.3125, 28.4688, 2304600 11/07/00, 28.4688, 28.4688, 27.9063, 28.0625, 1008400 11/08/00, 28.1250, 28.8438, 28.1250, 28.5313, 466400 11/09/00, 28.5313, 28.6250, 28.2500, 28.4688, 1196000 11/10/00, 28.4375, 28.9375, 28.3125, 28.4688, 724000 11/13/00, 28.4688, 28.6563, 27.7500, 28.1875, 801000 11/14/00, 28.1875, 29.0938, 28.1875, 28.9375, 1915000 11/15/00, 28.9375, 29.2813, 28.9063, 29.0938, 1213000 11/16/00, 29.0313, 29.4063, 29.0000, 29.1563, 733800 11/17/00, 29.2500, 29.2500, 28.3125, 28.6563, 2732400 11/20/00, 28.5313, 28.6250, 27.8438, 27.9688, 2129400 11/21/00, 27.9063, 28.5000, 27.6875, 28.4375, 1297800 11/22/00, 28.2500, 28.5625, 27.6250, 27.6875, 641400 11/24/00, 27.6875, 28.0000, 27.6875, 27.9375, 195200 11/27/00, 28.0625, 28.2813, 27.7813, 28.1875, 867600 11/28/00, 28.1875, 28.8125, 27.7813, 28.3750, 840600 11/29/00, 28.4375, 28.8438, 28.4375, 28.6250, 1160400 11/30/00, 28.6563, 29.9688, 28.6563, 29.7813, 2017000 12/01/00, 29.7813, 29.9688, 29.5000, 29.5625, 2165200 12/04/00, 29.5000, 29.5625, 28.8438, 28.9688, 1277600 12/05/00, 28.8438, 29.0938, 28.1563, 28.5000, 1265600 12/06/00, 28.4688, 29.2188, 28.2500, 28.6563, 1183600 12/07/00, 28.5625, 28.6250, 27.9688, 28.0000, 1383000 12/08/00, 28.0000, 28.6875, 28.0000, 28.2500, 1180600 12/11/00, 27.5000, 27.8125, 25.5625, 27.0938, 2614000 12/12/00, 26.6250, 26.6250, 26.1250, 26.2500, 1281600 12/13/00, 26.3438, 27.2188, 26.2500, 26.2813, 747400 12/14/00, 26.2813, 26.5625, 25.9688, 26.3125, 804000 12/15/00, 26.3125, 26.9688, 26.3125, 26.8750, 1036000 12/18/00, 26.8750, 27.5938, 26.8125, 27.4375, 953200 12/19/00, 27.3750, 27.8125, 27.2500, 27.7500, 871800 12/20/00, 27.6875, 27.9375, 27.4688, 27.7500, 1114800 12/21/00, 27.8125, 28.5000, 27.6875, 28.5000, 1724400 12/22/00, 28.5000, 28.9688, 28.4375, 28.7188, 688600 12/26/00, 28.6563, 29.9688, 28.5625, 29.6250, 835600 12/27/00, 29.6563, 30.6250, 29.3750, 30.3750, 1244200 12/28/00, 30.4375, 31.2500, 30.2500, 30.5938, 1098600 12/29/00, 30.6250, 30.9375, 30.1875, 30.7188, 852800 01/02/01, 30.5000, 30.8125, 29.8750, 29.9688, 1169000 01/03/01, 29.6563, 30.3750, 28.7188, 29.6250, 2057000 01/04/01, 29.5000, 29.5313, 27.0000, 27.9688, 1693800 01/05/01, 27.9688, 28.3125, 27.0000, 27.4375, 2118200 01/08/01, 27.3750, 27.6875, 27.1250, 27.4063, 1184200 01/09/01, 27.4375, 28.4063, 27.1875, 28.3125, 1325000 01/10/01, 28.2813, 28.3125, 27.3750, 27.5938, 640000 01/11/01, 28.2500, 28.8125, 27.6563, 27.7188, 864800 01/12/01, 27.5313, 28.1563, 27.5313, 28.1250, 565600 01/16/01, 28.0313, 28.4375, 27.9375, 28.3750, 583600 01/17/01, 28.4063, 28.9375, 28.3750, 28.6250, 1075800 01/18/01, 28.5625, 29.1250, 28.5000, 28.9688, 896200 01/19/01, 28.7500, 28.9063, 27.5000, 27.8438, 1027400 01/22/01, 28.0000, 28.3438, 27.7500, 28.2500, 899600 01/23/01, 28.2500, 29.0000, 28.0938, 28.9063, 764600 01/24/01, 29.0000, 29.0000, 28.6250, 28.9688, 647000 01/25/01, 28.9688, 29.5000, 28.9688, 29.3438, 467200 01/26/01, 29.2813, 29.8438, 29.2813, 29.6875, 650200 01/29/01, 29.6875, 30.1875, 29.6875, 30.0313, 1013200 01/30/01, 30.1563, 30.3750, 29.8438, 29.9375, 1000800 01/31/01, 29.9375, 30.9063, 29.9375, 30.5000, 2050600 02/01/01, 30.5000, 31.5000, 30.5000, 31.1563, 1343000 02/02/01, 31.1563, 31.5000, 30.9688, 31.2813, 1196000 02/05/01, 31.2813, 31.6250, 31.2813, 31.5313, 1249000 02/06/01, 32.0000, 32.2813, 31.5313, 31.7500, 1877200 02/07/01, 31.5000, 32.1250, 31.0000, 31.5938, 2584000 02/08/01, 31.5000, 31.6250, 30.6563, 31.2813, 2354400 02/09/01, 31.2813, 31.3125, 30.7500, 30.9375, 1569800 02/12/01, 30.8750, 31.5000, 30.7500, 31.5000, 1214600 02/13/01, 31.4063, 31.5625, 31.1250, 31.1250, 652200 02/14/01, 31.0625, 31.2188, 30.7813, 31.0313, 1013400 02/15/01, 31.0938, 31.0938, 29.8125, 30.1563, 1838600 02/16/01, 30.0000, 30.1875, 29.7188, 29.7500, 1057600 02/20/01, 29.7500, 29.7500, 29.0000, 29.4688, 1618800 02/21/01, 29.3438, 30.0625, 29.3438, 30.0000, 2190600 02/22/01, 30.0000, 30.0000, 28.7500, 28.7500, 1360800 02/23/01, 28.7500, 28.9063, 27.6563, 28.0313, 2260800 02/26/01, 28.1563, 28.5000, 28.0938, 28.1563, 1599000 02/27/01, 28.1563, 28.3438, 27.7188, 27.9063, 952200 02/28/01, 27.8750, 28.3438, 27.7500, 28.0625, 1325000 03/01/01, 28.0938, 28.2500, 27.9063, 28.1563, 1093600 03/02/01, 28.1875, 28.1875, 27.7500, 28.0938, 931000 03/05/01, 28.0625, 28.3125, 27.9063, 28.0625, 467200 03/06/01, 28.1875, 28.6250, 27.9375, 28.0000, 917200 03/07/01, 28.0000, 28.3438, 26.9688, 27.0313, 1310400 03/08/01, 27.0313, 28.0625, 27.0313, 27.3750, 1445000 03/09/01, 27.4375, 27.9375, 27.2188, 27.3438, 1129600 03/12/01, 27.3438, 27.5000, 26.0000, 26.0000, 1095600 03/13/01, 25.8750, 25.9688, 25.3125, 25.4375, 1604600 03/14/01, 25.5000, 25.5000, 24.6875, 24.9375, 1658200 03/15/01, 25.0625, 25.6563, 25.0625, 25.2813, 653600 03/16/01, 24.9063, 25.2188, 23.5625, 23.5938, 2524800 03/19/01, 23.5938, 25.5625, 23.2500, 25.3125, 2377000 03/20/01, 25.0000, 25.0938, 24.0625, 24.1250, 1634400 03/21/01, 24.0000, 24.4688, 23.6250, 23.6875, 1258600 03/22/01, 23.6875, 23.7188, 22.2188, 23.5000, 1396800 03/23/01, 24.0000, 24.1250, 23.7188, 24.0938, 1092400 03/26/01, 24.0938, 25.2500, 24.0625, 25.0625, 1539400 03/27/01, 25.0000, 25.7500, 24.9375, 25.5313, 2930800 03/28/01, 25.4375, 25.8125, 25.4375, 25.7813, 679200 03/29/01, 25.7813, 26.7500, 25.7500, 26.5938, 1914600 03/30/01, 26.5625, 27.0000, 26.0000, 26.9375, 1149800 04/02/01, 27.0938, 27.1563, 25.5000, 25.6250, 1713000 04/03/01, 26.0000, 26.2188, 24.9063, 25.2500, 1359200 04/04/01, 25.0625, 25.4375, 24.8125, 25.3125, 1073400 04/05/01, 25.1563, 25.8438, 25.0625, 25.7500, 1225600 04/06/01, 25.8125, 25.8750, 25.4688, 25.5000, 721600 04/09/01, 25.5625, 26.0000, 25.4688, 25.6250, 781200 04/10/01, 26.1563, 26.9063, 26.1563, 26.9063, 1910000 04/11/01, 26.8438, 26.8438, 26.1875, 26.3125, 776800 04/12/01, 26.3438, 27.0313, 26.3125, 27.0313, 723200 04/16/01, 27.0000, 27.5000, 27.0000, 27.2500, 1302400 04/17/01, 27.2500, 27.9063, 27.1875, 27.9063, 740200 04/18/01, 28.5000, 29.0000, 27.2500, 28.2969, 2676000 04/19/01, 28.5000, 29.2500, 28.2344, 28.4063, 1726600 04/20/01, 28.2500, 28.2500, 27.3594, 27.7813, 1185200 04/23/01, 27.7813, 27.9531, 27.5313, 27.6875, 458600 04/24/01, 27.2344, 27.6094, 26.1563, 27.4531, 2992200 04/25/01, 27.5000, 28.0000, 27.4531, 27.9531, 1071800 04/30/01, 28.2500, 29.0000, 28.2500, 28.6250, 1237400 05/01/01, 28.9063, 29.1563, 28.9063, 29.0000, 1635800 05/02/01, 30.2031, 30.2500, 29.8281, 30.0938, 3120600 05/03/01, 30.0469, 30.0625, 29.5313, 29.6563, 890800 05/04/01, 29.6406, 30.4219, 29.6406, 30.4219, 1129400 05/07/01, 30.4219, 32.2500, 30.4219, 32.0469, 2726600 05/08/01, 32.0000, 32.1094, 31.0000, 31.8125, 2753200 05/09/01, 31.1250, 31.1406, 30.2031, 30.7344, 1399400 05/10/01, 30.7500, 30.8750, 30.2500, 30.7500, 1570800 05/11/01, 30.8594, 31.2031, 30.8125, 31.1875, 1025800 05/14/01, 31.1875, 32.0000, 31.1875, 31.6250, 1140400 05/15/01, 31.3750, 32.0469, 31.3594, 31.8594, 779800 05/16/01, 31.8750, 32.7500, 31.7344, 32.6094, 734000 05/17/01, 32.6094, 33.0000, 32.2969, 32.9844, 794000 05/18/01, 32.9063, 33.0000, 32.4219, 32.9531, 436400 05/21/01, 33.0000, 33.0000, 32.2031, 32.6094, 1072600 05/22/01, 32.6094, 32.7031, 31.5000, 31.7031, 1677200 05/23/01, 30.2969, 30.6719, 29.9531, 30.2813, 3149200 05/24/01, 30.6563, 31.0000, 30.3438, 30.5469, 1490000 05/25/01, 30.6250, 30.6250, 30.0469, 30.2031, 1117000 05/29/01, 30.2813, 30.5313, 30.1250, 30.3750, 684400 05/30/01, 30.3281, 30.7500, 30.2969, 30.5000, 1417000 05/31/01, 30.5000, 30.8281, 30.3594, 30.7656, 782400 06/01/01, 30.7656, 30.8906, 30.5469, 30.8594, 519200 06/04/01, 30.8281, 31.1563, 30.8281, 30.9844, 619600 06/05/01, 31.1094, 31.7813, 31.0469, 31.6563, 907400 06/06/01, 31.6250, 32.0000, 31.6250, 31.9219, 1410000 06/07/01, 31.9219, 31.9219, 31.1875, 31.2344, 1049000 06/08/01, 30.7500, 30.9375, 30.3750, 30.3750, 1164400 06/11/01, 30.0000, 30.4063, 29.5469, 30.0625, 1140400 06/12/01, 29.8750, 30.1250, 29.6563, 29.7500, 389400 06/13/01, 29.7031, 30.0469, 29.6563, 29.8281, 425600 06/14/01, 29.8281, 29.9375, 29.2344, 29.2813, 423400 06/15/01, 29.2813, 29.5469, 29.1719, 29.4531, 627600 06/18/01, 29.4531, 29.4688, 29.1250, 29.1563, 908600 06/19/01, 29.2969, 30.1250, 29.2969, 29.7656, 1073600 06/20/01, 29.8750, 30.8750, 29.8594, 30.6094, 1418200 06/21/01, 31.0000, 31.2188, 30.7813, 30.9688, 1495000 06/22/01, 30.5781, 31.0781, 30.4219, 30.7031, 911000 06/25/01, 30.8281, 31.0469, 30.7031, 30.8281, 1050200 06/26/01, 30.7500, 31.0469, 30.6875, 30.7500, 608600 06/27/01, 30.7500, 31.0000, 30.6563, 30.7344, 521400 06/28/01, 30.7344, 31.2031, 30.7031, 30.8594, 877800 06/29/01, 30.8594, 30.9063, 29.5000, 30.0000, 1612400 07/02/01, 30.1250, 30.7031, 30.1250, 30.2031, 612600 07/03/01, 30.2500, 30.2969, 29.9844, 30.1406, 747600 07/05/01, 31.0469, 31.5000, 30.9531, 31.4531, 1653600 07/06/01, 31.4219, 31.4219, 30.6094, 30.7031, 1147000 07/09/01, 30.7031, 31.1563, 30.6563, 30.8594, 966600 07/10/01, 30.9844, 31.2500, 30.6250, 31.1563, 958600 07/11/01, 31.2031, 31.2969, 30.7813, 31.1563, 2061800 07/12/01, 31.1719, 32.5000, 31.1719, 32.4531, 2907000 07/13/01, 32.4531, 33.3750, 32.3594, 33.0000, 3358600 07/16/01, 33.1250, 33.9531, 33.1250, 33.5313, 2260000 07/17/01, 33.5313, 33.6719, 33.0469, 33.5000, 2524600 07/18/01, 33.7500, 35.0000, 33.6563, 34.9688, 2365800 07/19/01, 35.0000, 35.7500, 34.9688, 35.0313, 4030200 07/20/01, 34.5000, 34.8281, 34.1563, 34.1563, 2172800 07/23/01, 34.4531, 34.7344, 34.2500, 34.5000, 1212600 07/24/01, 34.4844, 34.5000, 33.7500, 33.9219, 922200 07/25/01, 34.0000, 35.0000, 34.0000, 34.9844, 1999600 07/26/01, 34.9219, 35.1563, 34.6094, 35.1094, 2494800 07/27/01, 35.1563, 36.0000, 35.1563, 35.8281, 906400 07/30/01, 35.8281, 36.0313, 35.5000, 36.0000, 1033200 07/31/01, 35.8281, 35.9063, 35.0000, 35.0000, 1182200 08/01/01, 35.1094, 35.1094, 33.8750, 34.2500, 3016000 08/02/01, 34.2031, 34.2500, 33.2188, 33.2500, 1418200 08/03/01, 33.2344, 33.2344, 32.3594, 32.6250, 1335200 08/06/01, 32.7500, 33.1875, 32.7031, 32.8438, 925800 08/07/01, 32.8281, 32.9844, 32.0000, 32.3750, 2777600 08/08/01, 32.1250, 32.3125, 31.5000, 31.6563, 1333800 08/09/01, 31.8750, 32.0469, 31.6094, 31.8906, 834800 08/10/01, 31.8750, 33.2500, 31.8750, 33.2188, 971800 08/13/01, 33.2031, 33.9531, 33.1094, 33.7500, 984400 08/14/01, 33.7344, 33.7813, 33.1250, 33.5000, 877200 08/15/01, 33.5000, 34.2656, 33.4063, 33.9063, 896200 08/16/01, 33.7813, 33.7969, 32.5469, 33.0469, 887200 08/17/01, 32.8750, 33.1563, 32.7813, 33.0625, 393400 08/20/01, 33.0469, 33.5469, 33.0469, 33.3906, 651400 08/21/01, 33.7500, 34.0938, 33.3594, 33.6563, 704600 08/22/01, 33.6563, 34.1719, 33.6563, 34.0156, 560600 08/23/01, 34.0000, 34.0781, 33.6250, 33.8125, 526200 08/24/01, 33.8125, 34.6563, 33.8125, 34.5469, 1233600 08/27/01, 34.5313, 34.7031, 34.1094, 34.2500, 1177600 08/28/01, 34.3750, 35.0625, 34.3750, 34.9219, 1659000 08/29/01, 34.9063, 34.9063, 34.2500, 34.4063, 581200 08/30/01, 34.7344, 34.9688, 34.2500, 34.4531, 808800 08/31/01, 34.4531, 34.5469, 34.2344, 34.4063, 738400 09/04/01, 34.2813, 35.0781, 34.1719, 34.6563, 1267400 09/05/01, 34.6563, 34.9531, 34.4531, 34.9219, 884200 09/06/01, 34.8750, 34.9844, 34.5000, 34.7031, 1022400 09/07/01, 34.6094, 34.6250, 33.8594, 33.9219, 1063600 09/10/01, 33.9219, 34.2500, 33.6406, 33.9531, 1070400 09/17/01, 33.6094, 33.6719, 32.8594, 32.8906, 948200 09/18/01, 32.7969, 32.8125, 31.2500, 31.2969, 1066000 09/19/01, 31.7500, 31.9219, 29.5000, 30.3906, 2472200 09/20/01, 30.1250, 30.5469, 30.0000, 30.2813, 902000 09/21/01, 28.8750, 29.8750, 28.8750, 29.2500, 1353000 09/24/01, 30.1250, 30.6094, 30.0000, 30.5313, 1588400 09/25/01, 30.4688, 31.3281, 30.4688, 31.3281, 1243800 09/26/01, 31.7969, 32.6094, 31.6563, 31.9375, 2073200 09/27/01, 32.0625, 34.0156, 32.0625, 34.0000, 2064800 09/28/01, 34.2500, 34.6719, 33.8750, 34.2344, 1967600 10/01/01, 34.1094, 34.6094, 33.4844, 34.5313, 1236600 10/02/01, 34.4844, 35.3594, 34.1094, 35.0313, 1940200 10/03/01, 35.0313, 35.0313, 34.4688, 34.7813, 1849000 10/04/01, 34.7500, 34.8438, 34.1719, 34.4063, 1241400 10/05/01, 34.3750, 34.7031, 33.7500, 34.6563, 987800 10/08/01, 34.5000, 35.8594, 34.3281, 35.2656, 1176800 10/09/01, 35.6250, 35.6250, 34.9531, 35.1094, 723000 10/10/01, 35.0469, 35.0781, 34.5000, 34.8281, 1398000 10/11/01, 34.7031, 35.2813, 34.5000, 35.0000, 1111000 10/12/01, 34.7031, 34.9375, 34.3906, 34.9375, 780000 10/15/01, 35.0000, 35.4531, 34.8906, 35.4531, 2050800 10/16/01, 36.0000, 36.5469, 35.9063, 36.2031, 4179200 10/17/01, 36.2969, 36.8594, 35.4375, 35.7344, 2701200 10/18/01, 35.8438, 36.8906, 35.7969, 36.6719, 1575800 10/19/01, 36.8594, 37.5000, 36.7188, 37.4063, 1672200 10/22/01, 37.5781, 37.6875, 36.6094, 37.3125, 1556600 10/23/01, 37.3594, 37.5781, 36.7969, 37.1719, 1341000 10/24/01, 37.1250, 37.1250, 36.5156, 36.6875, 976200 10/25/01, 36.4844, 37.2500, 36.3281, 37.0000, 821400 10/26/01, 37.1250, 37.2500, 35.6563, 35.7500, 2090800 10/29/01, 35.5000, 35.7813, 34.8750, 35.2656, 2195800 10/30/01, 35.3594, 35.3594, 33.8125, 34.6094, 1423800 10/31/01, 34.7344, 35.5000, 34.4063, 35.5000, 1687400 11/01/01, 35.4063, 36.0156, 34.5781, 36.0156, 1278400 11/02/01, 36.0000, 36.4063, 35.7969, 36.0000, 933400 11/05/01, 35.8750, 36.7500, 35.8281, 36.5781, 1445000 11/06/01, 36.5469, 36.9531, 35.4844, 36.1250, 1762600 11/07/01, 36.1250, 36.5625, 36.0938, 36.2031, 588800 11/08/01, 36.2031, 36.4844, 35.7656, 35.8594, 2039200 11/09/01, 35.8594, 35.9531, 35.5000, 35.5469, 1094800 11/12/01, 35.5469, 35.9531, 35.0781, 35.1563, 1327000 11/13/01, 35.2500, 35.6406, 34.7500, 35.0781, 1345200 11/14/01, 35.1875, 35.1875, 34.3594, 34.7969, 909200 11/15/01, 34.7969, 35.3125, 34.5313, 35.2813, 1094600 11/16/01, 35.6250, 35.7500, 35.1406, 35.4375, 619000 11/19/01, 35.3594, 35.3750, 33.6719, 34.1250, 2455800 11/20/01, 34.0781, 34.6563, 33.7500, 34.5469, 1909400 11/21/01, 34.5469, 37.8594, 34.5469, 37.0000, 7556800 11/23/01, 37.0156, 37.1719, 36.5000, 36.5938, 1304000 11/26/01, 36.8594, 37.1094, 36.7031, 36.8750, 2248000 11/27/01, 36.9063, 37.0781, 36.7031, 36.7500, 1077400 11/28/01, 36.6563, 37.4688, 36.6563, 37.0625, 1315000 11/29/01, 37.4219, 37.4219, 36.6563, 37.0469, 1052000 11/30/01, 36.8750, 37.2500, 36.6719, 37.2500, 1009800 12/03/01, 37.0469, 37.3750, 36.9063, 37.2656, 809400 12/04/01, 37.2969, 37.4063, 37.0469, 37.3281, 1086400 12/05/01, 37.3750, 37.6406, 37.3594, 37.4844, 1025800 12/06/01, 37.4531, 38.6250, 37.4375, 38.4531, 1636400 12/07/01, 37.5000, 37.6094, 36.2500, 37.0469, 2823000 12/10/01, 36.6563, 36.9688, 36.3594, 36.5156, 681200 12/11/01, 36.4844, 36.7969, 36.4531, 36.6719, 1002800 12/12/01, 36.5781, 36.8281, 36.4531, 36.5469, 941800 12/13/01, 36.4844, 36.6250, 36.1250, 36.5156, 886400 12/14/01, 36.5781, 37.4844, 36.4219, 37.2813, 669800 12/17/01, 37.2813, 38.2031, 37.2500, 37.9375, 1224200 12/18/01, 37.6250, 37.8750, 36.8750, 37.3281, 1048200 12/19/01, 37.2500, 38.0000, 37.0000, 37.8750, 846600 12/20/01, 37.7500, 38.1563, 37.6250, 37.8438, 606400 12/21/01, 38.2500, 38.3594, 37.6094, 38.3281, 871600 12/24/01, 38.2031, 38.9063, 38.1563, 38.8438, 308200 12/26/01, 38.9063, 39.0313, 38.5156, 38.5625, 494200 12/27/01, 38.5000, 38.5938, 38.1563, 38.2969, 513400 12/28/01, 38.5000, 38.5469, 38.2031, 38.2813, 419800 12/31/01, 38.3594, 38.9844, 37.8750, 38.8281, 976800 01/02/02, 38.3750, 38.4531, 37.2500, 37.5000, 1279600 01/03/02, 37.5781, 37.6563, 36.7500, 37.1563, 1637600 01/04/02, 36.8594, 37.1875, 36.3750, 36.9063, 1197200 01/07/02, 36.8594, 36.8594, 36.3281, 36.3906, 624400 01/08/02, 36.2656, 36.2656, 35.7500, 36.0469, 1501200 01/09/02, 36.1719, 36.8906, 36.1719, 36.6719, 2098200 01/10/02, 36.2500, 37.2969, 36.2500, 37.0625, 1141200 01/11/02, 37.1406, 37.5000, 36.9531, 37.4844, 638200 01/14/02, 37.4219, 37.7500, 37.3281, 37.6094, 946800 01/15/02, 37.6094, 37.7969, 36.9219, 37.7969, 856000 01/16/02, 37.7500, 38.1563, 37.6875, 38.1563, 1072200 01/17/02, 38.1563, 38.4844, 37.8594, 38.4688, 683000 01/18/02, 38.3438, 38.5313, 37.4063, 37.6719, 2014400 01/22/02, 37.9063, 39.4531, 37.9063, 39.0000, 1535600 01/23/02, 39.0000, 39.0000, 38.3906, 38.8594, 1452000 01/24/02, 38.8594, 39.3281, 38.6250, 39.2031, 1779600 01/25/02, 39.2031, 39.5000, 39.1094, 39.3906, 849000 01/28/02, 39.3906, 39.4219, 38.9063, 39.1719, 1090600 01/29/02, 39.0781, 39.3750, 38.9219, 39.1563, 1194800 01/30/02, 39.1719, 39.9531, 39.1719, 39.6250, 1905800 01/31/02, 39.6250, 40.0000, 39.5000, 39.6563, 2424800 02/01/02, 39.6563, 39.7500, 38.6719, 38.9063, 2838000 02/04/02, 39.0000, 39.2188, 38.7969, 38.9688, 1902600 02/05/02, 38.9688, 39.7500, 38.9531, 39.5469, 1834200 02/06/02, 39.6094, 39.7969, 39.2813, 39.5313, 886400 02/07/02, 39.4531, 39.4531, 38.1250, 38.3594, 1368600 02/08/02, 38.4844, 39.0469, 38.1094, 38.5000, 1257200 02/11/02, 38.3750, 38.5469, 38.0625, 38.4375, 757600 02/12/02, 38.3750, 39.3906, 38.2969, 39.2344, 1860200 02/13/02, 39.2344, 39.4375, 39.0313, 39.2500, 1146200 02/14/02, 39.3750, 40.0469, 39.3281, 39.5781, 1632400 02/15/02, 39.6250, 39.7969, 39.3594, 39.4531, 847400 02/19/02, 39.1250, 39.1875, 38.4375, 38.4531, 697200 02/20/02, 38.5000, 39.7500, 38.5000, 39.4844, 1769800 02/21/02, 39.5000, 40.1094, 39.5000, 39.7969, 1265400 02/22/02, 39.6250, 40.7969, 39.2969, 40.5625, 2392000 02/25/02, 40.5156, 40.7969, 39.5000, 39.6563, 2014600 02/26/02, 40.1250, 40.2500, 39.6719, 40.0625, 2239400 02/27/02, 40.1563, 40.2031, 38.9844, 39.2031, 1939000 02/28/02, 39.4531, 39.5938, 39.1250, 39.1563, 826800 03/01/02, 39.1563, 39.2969, 38.9219, 39.0000, 1620200 03/04/02, 38.6094, 39.2500, 38.6094, 39.0938, 2405200 03/05/02, 39.4219, 39.7500, 38.2813, 38.2969, 1566000 03/06/02, 38.3281, 39.2031, 38.3281, 39.1094, 1666800 03/07/02, 38.5000, 38.9375, 38.4219, 38.4219, 1401600 03/08/02, 38.5469, 38.9688, 38.5469, 38.9375, 1234400 03/11/02, 38.8750, 39.2188, 38.3594, 38.5313, 1199800 03/12/02, 38.5000, 38.8594, 38.2656, 38.7500, 901800 03/13/02, 38.7969, 38.8750, 38.3438, 38.5000, 1326400 03/14/02, 38.5469, 39.8125, 38.5469, 39.5313, 1362600 03/15/02, 39.8750, 40.6094, 39.8594, 40.1563, 1843200 03/18/02, 40.1719, 40.4531, 39.8594, 40.3438, 1561600 03/19/02, 40.3438, 40.5000, 39.9531, 40.5000, 1043000 03/20/02, 40.5000, 40.5781, 39.4063, 39.4219, 1032400 03/21/02, 39.5313, 39.7344, 39.3594, 39.5313, 735400 03/22/02, 39.4844, 39.9219, 39.1406, 39.6094, 1123000 03/25/02, 39.7344, 39.8281, 39.2500, 39.2500, 555600 03/26/02, 39.2500, 39.5625, 38.1250, 38.2813, 3130000 03/27/02, 38.2969, 38.7500, 38.2969, 38.6250, 1525600 03/28/02, 38.7500, 38.7500, 38.3906, 38.5781, 1439800 04/01/02, 38.5781, 38.5781, 37.6250, 38.3125, 1789200 04/02/02, 38.4063, 38.7188, 38.2969, 38.5000, 904200 04/03/02, 38.7031, 38.7031, 37.9844, 38.0625, 1035000 04/04/02, 37.8906, 38.2344, 37.8906, 38.1250, 1011200 04/05/02, 38.2031, 38.2031, 37.2031, 37.6250, 1011800 04/08/02, 37.5000, 37.6719, 36.9688, 37.5000, 1148400 04/09/02, 37.6250, 38.2500, 37.5156, 38.1719, 1405000 04/10/02, 38.2969, 38.9219, 38.2813, 38.7813, 2147200 04/11/02, 38.7813, 38.8594, 37.8125, 37.8438, 862600 04/12/02, 37.8906, 38.0313, 37.0000, 37.2500, 1586400 04/15/02, 37.7500, 37.9688, 37.1563, 37.9531, 1151400 04/16/02, 38.0000, 38.1563, 37.3281, 38.0000, 2126400 04/17/02, 38.0000, 38.9063, 38.0000, 38.8438, 3011800 04/18/02, 38.9531, 39.4531, 38.8281, 39.4219, 1629400 04/19/02, 39.7500, 40.8750, 39.7500, 40.6563, 2993000 04/22/02, 40.6563, 40.6563, 40.1719, 40.6563, 1537600 04/23/02, 40.6406, 40.6406, 40.0625, 40.3594, 1637600 04/24/02, 40.2969, 40.5469, 40.2031, 40.4844, 1247600 04/25/02, 40.4063, 41.1250, 40.0938, 40.8438, 1369800 04/26/02, 40.7500, 41.0313, 40.2500, 40.8281, 828600 04/29/02, 40.9219, 40.9688, 40.0781, 40.2344, 953200 04/30/02, 40.5000, 41.9844, 40.3750, 41.6094, 1365600 05/01/02, 41.3750, 41.6563, 40.9844, 41.2969, 1408600 05/02/02, 41.5000, 42.5469, 41.5000, 42.0469, 3004800 05/03/02, 41.7500, 41.9531, 41.0781, 41.3750, 1446000 05/06/02, 41.4063, 42.3750, 41.2188, 42.1250, 1862800 05/07/02, 42.4531, 42.8906, 41.9063, 41.9844, 3213800 05/08/02, 41.9844, 42.0938, 41.2500, 41.8125, 1607200 05/09/02, 41.8125, 42.3750, 41.5313, 41.5781, 998000 05/10/02, 42.3750, 42.3750, 41.7813, 42.0469, 1747000 05/13/02, 42.0781, 42.3906, 41.6875, 41.8750, 1160800 05/14/02, 41.8906, 41.9688, 40.7813, 40.9844, 2616600 05/15/02, 41.2500, 41.7031, 41.1250, 41.2344, 1192000 05/16/02, 41.5000, 41.8750, 41.0938, 41.6094, 1217800 05/17/02, 41.5781, 42.5156, 41.4844, 42.2813, 1170600 05/20/02, 42.3750, 42.4219, 41.7344, 42.0000, 857400 05/21/02, 42.0469, 42.4844, 41.7656, 41.9688, 843800 05/22/02, 41.9688, 42.2500, 41.9375, 42.1406, 728600 05/23/02, 42.2344, 42.5781, 42.0313, 42.5469, 921600 05/24/02, 42.6250, 43.1250, 42.2500, 42.4688, 671800 05/28/02, 42.3594, 42.4219, 41.9219, 42.0000, 690000 05/29/02, 41.9531, 42.5000, 41.9531, 42.2031, 496400 05/30/02, 42.1719, 42.9063, 41.9531, 42.7656, 907200 05/31/02, 42.7813, 42.8125, 42.0781, 42.2031, 1041800 06/03/02, 42.3125, 42.3750, 41.0000, 41.2344, 1247600 06/04/02, 41.3281, 41.3281, 40.1250, 40.4375, 1686800 06/05/02, 40.3125, 40.9844, 39.9219, 40.9063, 1163000 06/06/02, 40.9844, 41.0000, 39.8750, 40.2500, 841800 06/07/02, 39.7500, 40.1094, 39.5313, 39.9531, 1248400 06/10/02, 40.0625, 40.6094, 40.0625, 40.5625, 1628200 06/11/02, 40.7500, 40.7500, 39.6406, 39.6406, 1516600 06/12/02, 38.7813, 38.8125, 37.8438, 38.5469, 4480400 06/13/02, 38.5000, 38.6563, 38.1719, 38.5156, 1653400 06/14/02, 38.2500, 39.4531, 37.9531, 39.2344, 1124000 06/17/02, 39.7344, 40.1875, 39.4219, 40.1094, 1030200 06/18/02, 39.9844, 40.1250, 39.5938, 39.7813, 1360600 06/19/02, 39.7813, 40.1563, 39.5000, 39.7969, 888000 06/20/02, 39.7969, 39.8438, 38.5000, 38.7813, 1150000 06/21/02, 38.5000, 39.1250, 38.0000, 38.2500, 1135400 06/24/02, 37.8750, 38.2969, 37.0000, 37.8906, 1460000 06/25/02, 38.0000, 38.2813, 37.3281, 37.5313, 1309800 06/26/02, 36.6250, 37.4063, 36.6094, 37.0938, 1519200 06/27/02, 37.1250, 37.1719, 36.2031, 36.7500, 2209600 06/28/02, 36.8750, 37.4844, 36.8750, 36.9219, 1619400 07/01/02, 37.0625, 37.1406, 33.9844, 34.2969, 1783200 07/02/02, 34.5938, 34.7344, 32.1719, 34.4688, 3218300 07/03/02, 34.4063, 35.5625, 33.9219, 35.4063, 1882300 07/05/02, 35.4063, 36.5156, 35.4063, 36.4375, 431800 07/08/02, 36.2031, 36.6406, 34.5000, 34.8281, 1385200 07/09/02, 35.2031, 35.2656, 33.5938, 33.6250, 1404500 07/10/02, 33.2969, 33.4063, 30.5469, 31.0781, 3193200 07/11/02, 31.0781, 32.9063, 30.5156, 32.7656, 2391000 07/12/02, 33.5000, 34.2500, 32.9063, 34.0156, 1769300 07/15/02, 34.0156, 34.2031, 32.5000, 33.7813, 1470900 07/16/02, 33.7813, 35.2969, 33.7031, 34.7969, 2012700 07/17/02, 37.5000, 38.3438, 36.7500, 37.7969, 4278600 07/18/02, 36.5000, 36.5156, 34.3438, 34.8594, 2593900 07/19/02, 34.8594, 35.2031, 33.6875, 33.6875, 1777500 07/22/02, 33.4375, 33.6250, 31.7500, 32.5156, 1935800 07/23/02, 32.9063, 33.2344, 31.8906, 31.8906, 1751200 07/24/02, 31.0625, 35.5000, 31.0469, 35.0469, 2248500 07/25/02, 35.2500, 37.0000, 34.5938, 36.6719, 1862500 07/26/02, 36.5938, 36.5938, 35.4531, 35.8125, 1601800 07/29/02, 35.8438, 37.1406, 35.8438, 37.0000, 1321000 07/30/02, 37.0000, 38.5156, 36.7500, 37.7344, 1443700 07/31/02, 37.9531, 38.2500, 37.0781, 38.0000, 853400 08/01/02, 37.9063, 37.9844, 36.5000, 37.1094, 816300 08/02/02, 37.1563, 37.5469, 36.2969, 37.0469, 734000 08/05/02, 36.6563, 36.8438, 34.0938, 34.7969, 1454800 08/06/02, 35.5938, 35.9219, 35.0938, 35.0938, 1127100 08/07/02, 35.2969, 36.2500, 35.1875, 36.2344, 1167800 08/08/02, 36.4063, 38.4375, 36.3438, 37.9063, 801500 08/09/02, 37.6563, 38.9531, 37.1563, 38.7031, 782600 08/12/02, 38.7031, 39.2344, 38.5000, 39.1406, 671600 08/13/02, 39.1406, 39.4063, 37.7969, 37.8594, 691100 08/14/02, 38.0000, 38.8594, 37.0313, 38.5938, 715300 08/15/02, 38.8438, 39.6250, 38.5000, 39.1563, 553400 08/16/02, 39.0469, 39.0625, 37.9688, 38.0000, 851300 08/19/02, 38.2500, 38.5313, 37.5156, 38.4063, 546500 08/20/02, 38.1563, 38.2969, 37.5469, 37.7500, 671700 08/21/02, 36.5000, 38.5625, 36.4063, 38.4531, 1234800 08/22/02, 39.9531, 41.0000, 38.7500, 39.4219, 1209800 08/23/02, 39.2969, 39.4844, 38.8750, 38.9531, 340900 08/26/02, 38.9531, 39.0625, 38.2500, 38.7344, 613700 08/27/02, 39.2031, 39.2969, 37.9844, 38.0000, 475600 08/28/02, 37.9844, 37.9844, 37.0938, 37.1875, 734100 08/29/02, 36.5469, 37.7969, 36.4063, 37.2500, 880800 08/30/02, 37.2500, 37.5938, 37.0469, 37.2031, 514200 09/03/02, 37.0000, 37.0000, 36.2031, 36.4844, 742600 09/04/02, 36.7031, 37.4219, 36.3438, 37.2500, 586100 09/05/02, 37.0938, 37.5156, 36.6250, 37.2188, 380800 09/06/02, 37.4531, 37.7344, 36.7969, 37.7344, 529000 09/09/02, 37.6875, 38.7500, 37.3906, 38.4688, 820400 09/10/02, 38.4531, 39.0000, 38.2969, 39.0000, 652900 09/11/02, 39.2500, 39.2969, 38.8594, 38.9688, 511300 09/12/02, 38.7969, 39.0000, 37.5000, 37.5000, 921600 09/13/02, 37.5000, 37.5000, 35.6563, 35.9688, 2191900 09/16/02, 35.9688, 36.9531, 32.7500, 35.7031, 4476800 09/17/02, 35.7031, 35.7031, 34.2500, 34.6250, 1328400 09/18/02, 34.0000, 35.1875, 33.9063, 34.8125, 1306200 09/19/02, 34.8125, 35.6563, 34.4531, 34.8750, 1352700 09/20/02, 35.4063, 36.2969, 35.1094, 36.2969, 1537400 09/23/02, 36.0938, 36.7656, 35.7969, 36.4063, 1072500 09/24/02, 36.0000, 36.1875, 35.5625, 35.6563, 846100 09/25/02, 35.9063, 36.6875, 35.9063, 36.5625, 1158000 09/26/02, 37.2031, 37.2969, 36.5625, 37.0781, 611800 09/27/02, 37.0469, 37.8906, 36.6563, 36.6875, 685300 09/30/02, 36.0000, 36.2031, 35.2656, 35.7031, 1135800 10/01/02, 35.7500, 36.5469, 35.0156, 36.5469, 1016500