"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 36.5000, 36.5000, 34.2188, 34.8750, 1295400 01/04/00, 34.7500, 34.7500, 32.5625, 32.9375, 1316000 01/05/00, 32.9375, 34.0625, 32.6250, 33.5938, 924400 01/06/00, 33.5000, 35.1875, 33.4063, 34.9375, 1356200 01/07/00, 35.3125, 36.3438, 35.0625, 36.1875, 1162400 01/10/00, 35.8750, 36.4063, 35.8125, 35.9688, 1036600 01/11/00, 36.0000, 37.0938, 35.9063, 36.6875, 1381000 01/12/00, 36.1875, 37.5000, 36.1875, 37.2813, 1288600 01/13/00, 37.8438, 38.4063, 37.5938, 38.1875, 1416000 01/14/00, 38.6250, 39.6875, 38.1875, 39.5313, 1221800 01/18/00, 39.4375, 39.4375, 37.5000, 38.2500, 1975000 01/19/00, 38.2500, 38.7500, 37.9375, 38.1875, 1082000 01/20/00, 38.1875, 38.1875, 37.2500, 37.9688, 1067200 01/21/00, 38.2188, 38.6250, 37.5625, 38.4688, 1318200 01/24/00, 38.5000, 38.6875, 37.3750, 37.5938, 952800 01/25/00, 37.5938, 39.0000, 37.5313, 38.9688, 1167200 01/26/00, 38.7500, 40.4063, 38.5313, 40.4063, 808800 01/27/00, 40.6250, 41.3750, 40.3750, 41.3750, 1263000 01/28/00, 40.4375, 40.5625, 39.1875, 39.3750, 1276000 01/31/00, 38.9375, 40.2500, 38.7500, 40.0938, 1489600 02/01/00, 40.0000, 41.2188, 39.5313, 41.0625, 1055000 02/02/00, 40.9375, 41.2813, 40.1563, 41.1250, 1208000 02/03/00, 41.1250, 41.8438, 40.2813, 41.8438, 1018800 02/04/00, 41.8750, 42.2188, 40.0313, 40.4063, 1140000 02/07/00, 40.5313, 40.6250, 39.8438, 40.0313, 477400 02/08/00, 40.5000, 42.0938, 40.3125, 42.0938, 894200 02/09/00, 41.3750, 41.3750, 40.1875, 40.2500, 644400 02/10/00, 40.1250, 40.3750, 39.1250, 39.5625, 744600 02/11/00, 39.6875, 40.3750, 39.0625, 39.2813, 593600 02/14/00, 39.1563, 39.5000, 38.4375, 39.3750, 921600 02/15/00, 39.5000, 40.2188, 39.0625, 40.0938, 966200 02/16/00, 39.7500, 40.0000, 39.3750, 39.6875, 573400 02/17/00, 39.8125, 40.0938, 38.4063, 38.8438, 646600 02/18/00, 38.5000, 38.5938, 36.7500, 37.0313, 1400600 02/22/00, 37.0000, 38.3750, 36.8750, 38.3125, 1375800 02/23/00, 37.7500, 37.8438, 37.0625, 37.0625, 1006800 02/24/00, 36.5000, 36.7500, 35.5000, 35.9688, 1406800 02/25/00, 36.3125, 37.2500, 35.5000, 35.8750, 1625800 02/28/00, 35.9063, 37.7188, 35.9063, 36.8438, 1035200 02/29/00, 36.5938, 37.0000, 35.8750, 36.4375, 772000 03/01/00, 36.3125, 36.3750, 35.6250, 36.1250, 839800 03/02/00, 36.1875, 36.3125, 35.7188, 36.0938, 417600 03/03/00, 36.6875, 36.9688, 36.0313, 36.0625, 1005200 03/06/00, 35.2500, 36.0625, 35.1250, 35.2188, 806800 03/07/00, 34.6250, 34.8125, 32.9375, 32.9375, 1607000 03/08/00, 32.8125, 32.8438, 31.2188, 31.6875, 2721000 03/09/00, 31.6875, 33.3438, 31.6875, 33.3125, 1055800 03/10/00, 33.5625, 34.0000, 33.0938, 33.8125, 1189400 03/13/00, 32.9375, 35.1250, 32.7813, 33.6563, 1246000 03/14/00, 33.5625, 34.2188, 32.8438, 33.1563, 600200 03/15/00, 33.6250, 37.3125, 33.6250, 36.4063, 2607200 03/16/00, 37.5000, 43.0000, 37.4688, 42.9063, 4854400 03/17/00, 42.9063, 44.1563, 42.1875, 43.1875, 3376400 03/20/00, 43.0000, 43.0000, 40.4063, 41.0625, 1376600 03/21/00, 41.1875, 44.3750, 41.0625, 43.6250, 2134600 03/22/00, 44.1250, 46.6250, 43.7500, 46.2500, 1571000 03/23/00, 45.5938, 50.7500, 45.3125, 50.2188, 2686000 03/24/00, 49.6250, 49.6250, 46.0000, 46.8125, 3182800 03/27/00, 47.3125, 47.3438, 44.6563, 46.0313, 1371800 03/28/00, 47.0000, 49.7500, 47.0000, 47.2813, 1717200 03/29/00, 48.4375, 49.4688, 47.7813, 48.3750, 1359000 03/30/00, 48.3125, 49.0000, 46.6250, 46.6563, 1184800 03/31/00, 47.5000, 49.8438, 47.5000, 48.4375, 1583000 04/03/00, 48.6250, 54.3125, 48.6250, 53.0625, 2409000 04/04/00, 51.5000, 53.1250, 48.7188, 51.1250, 3082800 04/05/00, 50.9688, 51.4375, 49.4063, 50.4375, 1383000 04/06/00, 50.4688, 50.6875, 47.3750, 48.4688, 1354600 04/07/00, 48.2500, 48.2813, 46.0313, 46.8750, 1270000 04/10/00, 46.8125, 49.3750, 46.3125, 48.7500, 1573400 04/11/00, 48.8750, 49.7188, 48.0938, 48.9375, 796600 04/12/00, 49.7500, 53.2500, 33.3125, 50.6875, 1928600 04/13/00, 50.6875, 50.6875, 48.4063, 48.5313, 1182400 04/14/00, 48.4063, 48.4063, 42.5938, 43.5625, 2731800 04/17/00, 44.0625, 46.1875, 44.0625, 45.0938, 2148200 04/18/00, 46.0000, 48.9688, 45.8125, 48.7500, 1861800 04/19/00, 48.5000, 48.5000, 46.4375, 46.8125, 809000 04/20/00, 46.8750, 48.0625, 46.7500, 47.9688, 747800 04/24/00, 47.0625, 49.8750, 47.0625, 49.7813, 1518800 04/25/00, 49.8125, 52.1250, 49.5000, 51.9688, 1579200 04/26/00, 51.9375, 51.9375, 49.7500, 49.9688, 1596400 04/27/00, 48.2500, 49.6563, 47.5313, 49.4688, 1989600 04/28/00, 49.0625, 49.7500, 47.9063, 48.4375, 1048400 05/01/00, 48.0625, 52.1875, 47.6563, 50.6250, 2306200 05/02/00, 50.2500, 53.8750, 50.0000, 51.6875, 2655400 05/03/00, 51.6875, 54.3125, 51.1875, 53.0625, 2714400 05/04/00, 53.0000, 53.2500, 51.6250, 52.7813, 1407000 05/05/00, 52.3125, 53.7500, 51.5938, 51.8438, 1367400 05/08/00, 51.7188, 53.9688, 51.2500, 53.4063, 1815600 05/09/00, 53.5313, 53.8750, 51.5000, 52.1563, 1558800 05/10/00, 52.1563, 52.4063, 51.2188, 51.9063, 1459400 05/11/00, 52.7500, 55.1563, 52.7500, 54.5000, 2050400 05/12/00, 54.3750, 56.9375, 53.9375, 55.0938, 2204400 05/15/00, 55.5000, 58.0000, 55.4375, 58.0000, 1970000 05/16/00, 58.0000, 58.6875, 55.1250, 55.9063, 2035200 05/17/00, 55.1875, 56.5625, 54.5000, 56.2188, 1622200 05/18/00, 56.2188, 58.5938, 56.2188, 56.4688, 1389200 05/19/00, 56.0000, 56.8438, 54.8750, 56.5625, 1617800 05/22/00, 56.5625, 58.0000, 56.0625, 58.0000, 1821800 05/23/00, 58.0000, 60.6250, 57.7500, 59.6250, 2004400 05/24/00, 61.5000, 61.5000, 58.7500, 59.5000, 2568600 05/25/00, 58.5000, 58.5000, 52.7188, 54.6875, 3830400 05/26/00, 54.6875, 56.9688, 54.0000, 55.9688, 1838000 05/30/00, 56.2500, 56.4688, 54.0313, 55.4375, 1866400 05/31/00, 56.0000, 57.4688, 55.0000, 55.7500, 1637000 06/01/00, 55.6250, 56.0000, 52.5938, 54.2500, 2385400 06/02/00, 55.5000, 57.4688, 55.0000, 55.2813, 2424400 06/05/00, 55.2500, 55.2500, 52.0625, 53.2813, 2965400 06/06/00, 53.0625, 53.0625, 50.7500, 52.4688, 1599400 06/07/00, 52.5000, 54.6875, 52.5000, 53.9375, 1544800 06/08/00, 53.0000, 53.3438, 52.0625, 53.0000, 865600 06/09/00, 52.9375, 53.3125, 51.5313, 51.7500, 948200 06/12/00, 51.8750, 52.4375, 51.0000, 51.9375, 736400 06/13/00, 51.9688, 52.7500, 51.0313, 52.1875, 749800 06/14/00, 53.0000, 54.3438, 52.5313, 53.7813, 1213000 06/15/00, 53.2500, 54.7813, 51.3125, 54.5000, 2001600 06/16/00, 54.1250, 54.1250, 51.3438, 51.3750, 2199800 06/19/00, 51.5000, 53.2500, 51.5000, 52.0625, 1754400 06/20/00, 52.1875, 52.6875, 50.8438, 51.9063, 952600 06/21/00, 51.3750, 51.3750, 49.5625, 50.0000, 1247400 06/22/00, 49.9063, 51.8750, 49.5000, 51.8750, 1616600 06/23/00, 51.6250, 52.3438, 50.8750, 51.3125, 1312400 06/26/00, 51.0313, 53.2813, 51.0313, 52.9375, 1272800 06/27/00, 53.6250, 54.2500, 52.3750, 53.4063, 1147200 06/28/00, 52.5000, 54.3750, 52.2188, 53.4688, 1429600 06/29/00, 53.3750, 53.3750, 52.0625, 53.0313, 968000 06/30/00, 53.5000, 53.7188, 52.2813, 53.0000, 1468600 07/03/00, 52.6250, 52.7188, 52.4375, 52.5625, 1381400 07/05/00, 53.2188, 55.2500, 53.2188, 54.6563, 1281400 07/06/00, 54.5938, 54.8125, 53.7813, 54.4688, 1273200 07/07/00, 54.7500, 56.5000, 54.7500, 56.2188, 1167400 07/10/00, 56.2813, 57.4688, 56.2500, 56.7500, 1402000 07/11/00, 56.4375, 58.9688, 56.4375, 58.7500, 1635400 07/12/00, 58.2500, 58.9063, 54.6250, 54.8125, 3192600 07/13/00, 54.7500, 55.2500, 51.4063, 52.6250, 2754400 07/14/00, 52.2500, 54.9688, 52.2500, 54.2813, 1464400 07/17/00, 55.1250, 55.3438, 54.1563, 54.7500, 1458400 07/18/00, 54.7500, 54.8438, 53.3438, 53.9375, 1005800 07/19/00, 52.5000, 54.5000, 51.7500, 53.5625, 1666000 07/20/00, 53.6250, 56.0625, 53.6250, 54.9375, 2354600 07/21/00, 55.0625, 55.3750, 52.9063, 53.2188, 1347400 07/24/00, 54.0000, 54.0000, 52.5625, 52.9375, 1028200 07/25/00, 52.9375, 53.0000, 50.7188, 51.0625, 1215200 07/26/00, 51.0000, 51.0000, 49.6875, 50.2188, 1094800 07/27/00, 50.7500, 52.0938, 50.7500, 51.3125, 1239200 07/28/00, 51.1563, 51.6250, 50.0000, 50.7500, 1105000 07/31/00, 51.1250, 51.7500, 50.1875, 50.1875, 976600 08/01/00, 50.1875, 51.3750, 50.1563, 50.9063, 540200 08/02/00, 51.3750, 51.3750, 50.0000, 51.0000, 895400 08/03/00, 51.4375, 53.9375, 51.0625, 53.4063, 1368400 08/04/00, 55.0313, 56.0938, 54.5313, 55.8125, 1295200 08/07/00, 55.8438, 55.9375, 53.2188, 55.1563, 933000 08/08/00, 55.0313, 55.2813, 54.1875, 55.1875, 775400 08/09/00, 55.2500, 55.3125, 53.5938, 54.5000, 628600 08/10/00, 55.0000, 56.5625, 54.5313, 55.5000, 964800 08/11/00, 56.0000, 56.8438, 55.2813, 55.7500, 822800 08/14/00, 55.8750, 56.7188, 55.2500, 56.5000, 811600 08/15/00, 56.3750, 56.3750, 55.3438, 55.7500, 600800 08/16/00, 55.8125, 56.3125, 54.6563, 54.6563, 631600 08/17/00, 55.0000, 56.4375, 55.0000, 55.9375, 730800 08/18/00, 56.2500, 56.2500, 55.1250, 55.2500, 450000 08/21/00, 55.2813, 55.7813, 54.5313, 54.7500, 947400 08/22/00, 55.1250, 56.8125, 55.0938, 56.5313, 994000 08/23/00, 56.6563, 57.5938, 56.1250, 57.4688, 1097200 08/24/00, 57.2813, 58.2500, 57.0625, 57.2500, 1012200 08/25/00, 57.8750, 58.1250, 56.4375, 56.5625, 517800 08/28/00, 56.6875, 56.8750, 55.8750, 56.1875, 579600 08/29/00, 56.1563, 56.5625, 55.3125, 56.2813, 473400 08/30/00, 56.4688, 57.9688, 56.4688, 56.8750, 571400 08/31/00, 57.0000, 60.1250, 56.9375, 58.8750, 956800 09/01/00, 59.6250, 59.9688, 59.0000, 59.3438, 892800 09/05/00, 59.7188, 60.1250, 58.9688, 59.3125, 603600 09/06/00, 59.1875, 61.2500, 59.1875, 59.8125, 1065000 09/07/00, 59.6250, 60.1875, 59.3125, 60.1875, 456400 09/08/00, 60.0000, 61.3750, 59.8438, 61.2813, 894000 09/11/00, 60.3750, 62.0000, 60.3750, 61.8438, 1468400 09/12/00, 61.4375, 62.1250, 60.6563, 61.4063, 893600 09/13/00, 61.5000, 61.9688, 60.5625, 61.5000, 805600 09/14/00, 61.5938, 61.7500, 61.1563, 61.3438, 471400 09/15/00, 61.7500, 61.7500, 60.2500, 60.5938, 1008800 09/18/00, 60.0000, 60.0625, 57.5000, 58.0313, 1329600 09/19/00, 58.2500, 61.1250, 58.1875, 60.9375, 1069000 09/20/00, 60.3750, 60.5000, 59.0625, 60.2813, 1075400 09/21/00, 59.0625, 59.7188, 59.0625, 59.6563, 932600 09/22/00, 59.0000, 59.7500, 58.3438, 59.3750, 1451800 09/25/00, 60.5000, 63.6250, 60.2500, 62.7188, 1653400 09/26/00, 62.5938, 62.7500, 60.9063, 62.5313, 1090800 09/27/00, 61.8750, 62.0938, 61.0000, 61.3750, 948600 09/28/00, 62.5000, 67.2500, 62.4063, 65.3125, 1802000 09/29/00, 65.8750, 66.3125, 64.8125, 65.0625, 840600 10/02/00, 64.9375, 66.2813, 64.0938, 65.9063, 851400 10/03/00, 65.4063, 67.1563, 64.9063, 65.8125, 955000 10/04/00, 65.3750, 65.3750, 63.3750, 63.7500, 1073000 10/05/00, 63.8438, 64.9063, 63.4375, 63.5938, 883200 10/06/00, 64.4375, 64.4375, 61.6875, 62.5313, 784600 10/09/00, 62.2188, 62.3750, 61.2188, 61.6563, 592600 10/10/00, 61.1875, 61.2188, 59.6563, 59.6563, 929800 10/11/00, 59.0625, 61.2813, 59.0625, 60.3125, 1411000 10/12/00, 60.8125, 61.0000, 53.2500, 53.5625, 2518000 10/13/00, 52.1250, 56.6875, 52.1250, 56.3125, 2336600 10/16/00, 57.0000, 57.5000, 55.7813, 56.7188, 1255000 10/17/00, 57.5000, 57.5625, 55.7500, 57.2813, 1051600 10/18/00, 52.7500, 56.0313, 52.5000, 54.8750, 1841200 10/19/00, 54.6250, 56.7188, 54.6250, 55.0000, 1615600 10/20/00, 55.0000, 55.6563, 53.6250, 55.0313, 1416200 10/23/00, 55.1563, 55.8750, 54.4375, 55.5000, 1108000 10/24/00, 56.7500, 59.1250, 56.7500, 57.8438, 1434400 10/25/00, 59.2813, 60.0625, 59.2813, 59.4375, 1144000 10/26/00, 60.0000, 60.0000, 57.8438, 58.4375, 1656000 10/27/00, 58.9375, 60.4375, 58.3125, 59.7500, 891800 10/30/00, 60.3750, 62.2500, 59.6563, 62.0938, 1278200 10/31/00, 62.0938, 62.7500, 60.4688, 62.3750, 898000 11/01/00, 62.3125, 62.7500, 61.3125, 62.5313, 1661400 11/02/00, 62.5000, 63.8438, 62.5000, 63.5000, 759800 11/03/00, 62.6250, 64.0000, 62.5625, 63.2188, 758400 11/06/00, 63.2188, 64.7500, 63.2188, 63.6875, 648600 11/07/00, 63.8125, 64.4375, 62.8125, 63.9375, 683800 11/08/00, 63.3438, 64.6563, 62.3750, 64.1250, 937800 11/09/00, 63.7500, 67.0000, 63.5938, 66.9375, 2006000 11/10/00, 66.7500, 67.5000, 64.4688, 64.5938, 1130200 11/13/00, 63.7500, 65.2188, 62.4375, 63.1875, 954000 11/14/00, 63.6563, 64.2188, 62.5000, 62.9688, 1018400 11/15/00, 62.5000, 63.2500, 61.5625, 62.1875, 1662400 11/16/00, 62.0625, 64.3750, 62.0000, 64.3125, 995400 11/17/00, 64.3125, 65.0625, 62.6563, 63.0938, 1225800 11/20/00, 63.0000, 63.0000, 59.7500, 59.8750, 1696200 11/21/00, 59.8750, 62.0000, 58.9063, 60.5000, 1952200 11/22/00, 60.9375, 61.7188, 59.4063, 60.6250, 947400 11/24/00, 60.7500, 62.1875, 60.7500, 61.3125, 324200 11/27/00, 63.0000, 63.2500, 62.3438, 62.5313, 630800 11/28/00, 63.0000, 64.9063, 62.3438, 64.1875, 915200 11/29/00, 64.6250, 66.9688, 64.2500, 64.7813, 1248800 11/30/00, 64.7813, 66.3750, 60.4688, 64.5000, 2239600 12/01/00, 64.5000, 65.1875, 62.7500, 64.0313, 1534400 12/04/00, 63.2500, 63.4063, 61.9375, 62.0313, 1342200 12/05/00, 62.8750, 66.6250, 62.2500, 66.6250, 1298000 12/06/00, 66.5000, 68.4063, 64.0313, 64.8750, 1931600 12/07/00, 63.6250, 65.4688, 62.8125, 65.1563, 1678400 12/08/00, 65.8750, 66.7500, 65.0938, 65.7500, 1027800 12/11/00, 64.8438, 66.7500, 64.8438, 66.5000, 985200 12/12/00, 66.4063, 66.4063, 65.1563, 65.5000, 911200 12/13/00, 65.6250, 66.7500, 64.9375, 65.0625, 954200 12/14/00, 63.6563, 63.8750, 61.1563, 63.4063, 1847000 12/15/00, 63.1250, 63.1250, 61.1875, 61.8438, 1814000 12/18/00, 62.3750, 64.5000, 62.3750, 62.7500, 1859200 12/19/00, 62.6563, 64.3125, 60.8438, 61.3125, 1831400 12/20/00, 60.7188, 61.4375, 59.0000, 59.7188, 1685200 12/21/00, 60.5000, 61.6563, 59.8125, 61.0938, 1224600 12/22/00, 60.5000, 62.3750, 59.5000, 61.0000, 1153600 12/26/00, 61.0000, 61.0000, 60.0625, 60.5000, 732600 12/27/00, 61.4375, 63.1250, 60.1875, 61.7500, 1774000 12/28/00, 61.7813, 64.0000, 61.7813, 63.4375, 1088600 12/29/00, 63.2500, 64.3750, 62.0625, 62.0938, 890800 01/02/01, 61.1250, 61.9375, 59.0000, 60.4688, 1378000 01/03/01, 60.3438, 63.0000, 57.5000, 62.7500, 2598600 01/04/01, 61.5000, 63.9375, 60.6563, 61.5938, 1943200 01/05/01, 60.8438, 60.8438, 57.8125, 57.8438, 1863800 01/08/01, 57.7500, 57.9375, 56.0625, 57.1563, 2052200 01/09/01, 57.1563, 58.0000, 55.7188, 56.4063, 1490600 01/10/01, 56.3750, 57.1875, 55.6563, 56.4688, 1562200 01/11/01, 56.6875, 58.5625, 56.6875, 57.4688, 1543400 01/12/01, 57.4375, 58.6250, 56.2500, 56.5000, 2544400 01/16/01, 57.4375, 58.9688, 56.7500, 57.3750, 1543200 01/17/01, 52.5000, 55.5000, 52.5000, 55.0000, 4813800 01/18/01, 55.3438, 55.3438, 51.1563, 51.4375, 2887000 01/19/01, 50.5000, 50.8750, 48.8125, 49.2500, 5068600 01/22/01, 49.3750, 51.2188, 49.1563, 50.1250, 3902600 01/23/01, 50.6563, 53.4688, 50.6250, 52.6875, 1865000 01/24/01, 52.6875, 55.1250, 51.8750, 54.0000, 2544600 01/25/01, 53.2500, 55.1875, 53.0000, 54.6875, 1993200 01/26/01, 53.7500, 55.3125, 53.5000, 54.8125, 1554800 01/29/01, 56.0938, 56.9063, 54.8750, 55.7500, 1808800 01/30/01, 55.3750, 56.8438, 55.0000, 56.6875, 1252600 01/31/01, 56.6875, 57.1250, 55.6875, 56.4688, 2401400 02/01/01, 55.5625, 56.7500, 54.7500, 55.4063, 1520000 02/02/01, 55.3438, 56.5000, 55.0000, 55.3750, 1427000 02/05/01, 55.5938, 56.4688, 55.2500, 56.2813, 872800 02/06/01, 56.1563, 56.1563, 54.5000, 54.7500, 1077800 02/07/01, 56.0000, 56.1875, 53.8750, 54.1563, 1671200 02/08/01, 54.2500, 54.9063, 54.1250, 54.3438, 1380200 02/09/01, 54.3438, 55.0000, 53.9063, 54.0000, 1164400 02/12/01, 53.8750, 54.6875, 53.7500, 54.2188, 1041800 02/13/01, 54.3438, 54.5000, 53.1250, 53.4063, 1438200 02/14/01, 53.6250, 53.8750, 52.5625, 52.7813, 986400 02/15/01, 52.6563, 53.1250, 52.0000, 52.6875, 1637400 02/16/01, 52.5000, 53.4063, 51.8125, 52.4375, 1504400 02/20/01, 51.7500, 52.1875, 49.8125, 50.0625, 1834800 02/21/01, 49.5000, 50.4688, 48.5000, 48.5000, 1989200 02/22/01, 49.0000, 49.2500, 45.8125, 48.9375, 3187800 02/23/01, 48.3750, 49.9063, 47.7500, 48.8125, 2302800 02/26/01, 48.8125, 50.6250, 47.8438, 50.5313, 2111000 02/27/01, 50.5313, 52.5000, 50.2500, 51.3125, 2514600 02/28/01, 51.3125, 51.7188, 49.8750, 50.2188, 2629000 03/01/01, 50.3438, 52.2500, 49.5938, 51.1563, 3020400 03/02/01, 52.2500, 52.8750, 51.2813, 51.6563, 7173800 03/05/01, 51.1875, 52.0938, 50.2500, 51.9375, 2193600 03/06/01, 51.8438, 52.4375, 50.0000, 50.9688, 1507400 03/07/01, 50.6563, 51.8125, 50.3125, 51.6875, 1514200 03/08/01, 51.0000, 51.7500, 50.1563, 51.4688, 1807000 03/09/01, 50.7500, 50.7500, 48.9063, 50.0000, 1694000 03/12/01, 48.7500, 49.0000, 46.5625, 46.6563, 2779200 03/13/01, 46.7500, 48.3125, 46.3125, 48.1250, 3004200 03/14/01, 46.7500, 46.7500, 44.0938, 45.1563, 3267600 03/15/01, 45.3125, 46.5313, 44.9063, 46.4375, 1992400 03/16/01, 45.5000, 46.6250, 44.7500, 45.0625, 2499800 03/19/01, 45.0625, 45.6250, 43.1250, 45.0313, 1974800 03/20/01, 45.0000, 45.4063, 43.2813, 43.4375, 2639400 03/21/01, 43.7500, 43.7500, 40.0625, 40.4063, 3937800 03/22/01, 40.8750, 41.2500, 38.7500, 41.0000, 3580600 03/23/01, 42.0000, 44.8750, 41.8750, 44.0000, 3826600 03/26/01, 44.3750, 45.4688, 44.3438, 44.7500, 2211000 03/27/01, 44.4063, 47.3125, 44.1875, 46.4688, 3988400 03/28/01, 45.7813, 47.1563, 45.1875, 46.3750, 2534800 03/29/01, 45.6250, 46.4375, 45.5625, 45.8750, 1772000 03/30/01, 46.7500, 47.3438, 46.0625, 46.6875, 1998600 04/02/01, 46.2500, 47.9688, 45.4063, 45.9688, 2067400 04/03/01, 45.9688, 46.1250, 44.5000, 45.0000, 2856400 04/04/01, 45.0000, 45.5000, 43.9375, 44.7500, 3608800 04/05/01, 45.1250, 45.8750, 44.3438, 45.5000, 3069200 04/06/01, 45.7500, 45.9063, 44.5938, 44.8750, 3086600 04/09/01, 44.7500, 45.8750, 44.6250, 45.8438, 2281000 04/10/01, 46.2500, 47.8125, 46.1563, 46.5938, 2322600 04/11/01, 47.7500, 48.0000, 47.1250, 47.1563, 2126600 04/12/01, 47.0000, 47.9688, 46.8125, 47.5000, 1745800 04/16/01, 47.5000, 47.8438, 46.1563, 46.3125, 1739800 04/17/01, 47.2813, 49.5000, 46.9063, 49.5000, 3847000 04/18/01, 49.6250, 52.8438, 48.8281, 52.2813, 4522000 04/19/01, 52.8594, 54.5000, 52.3125, 53.8125, 2725200 04/20/01, 53.6875, 53.6875, 51.9531, 52.3281, 1866400 04/23/01, 51.8281, 51.8281, 50.2344, 50.8906, 1268600 04/24/01, 51.2031, 51.5313, 50.5469, 50.5469, 1022000 04/25/01, 50.5469, 51.5000, 50.1406, 51.5000, 956400 04/30/01, 51.3594, 52.4844, 51.2500, 51.8906, 1307000 05/01/01, 51.7656, 52.0938, 50.7656, 51.9844, 865200 05/02/01, 53.0000, 53.5000, 52.3125, 52.7344, 1367800 05/03/01, 52.6094, 52.6094, 51.9531, 52.4531, 748400 05/04/01, 51.9531, 53.6094, 51.4063, 53.5156, 1770200 05/07/01, 53.2031, 53.5938, 52.5000, 53.2500, 921200 05/08/01, 52.7969, 52.8750, 51.3750, 51.9063, 1785800 05/09/01, 51.5000, 52.4844, 51.4063, 52.4531, 1019600 05/10/01, 53.1250, 53.2969, 52.7031, 52.9688, 1178200 05/11/01, 53.1250, 53.5469, 52.4844, 52.6250, 775400 05/14/01, 52.6250, 53.2031, 52.3906, 52.4844, 912200 05/15/01, 52.4844, 53.5000, 52.4844, 53.1406, 1151600 05/16/01, 53.0156, 55.7188, 52.6563, 55.5000, 1532600 05/17/01, 55.0000, 56.5938, 55.0000, 55.8750, 1507000 05/18/01, 55.8750, 56.3594, 55.3906, 55.5156, 1261600 05/21/01, 55.9219, 56.8750, 55.2813, 56.6563, 1018000 05/22/01, 56.9844, 57.8750, 56.6563, 57.3438, 1678800 05/23/01, 56.8750, 57.0000, 55.7031, 56.2500, 1970000 05/24/01, 56.1563, 56.7344, 55.3906, 56.0938, 1000800 05/25/01, 55.9844, 56.2344, 55.4219, 55.8750, 549600 05/29/01, 56.6250, 56.6250, 55.0469, 55.5938, 912400 05/30/01, 55.0000, 55.8750, 54.0938, 54.2656, 1438800 05/31/01, 54.5156, 55.0781, 54.2031, 54.9688, 1083300 06/01/01, 54.6406, 54.7031, 53.9063, 54.3438, 822400 06/04/01, 54.5938, 55.0156, 53.7969, 54.8438, 550500 06/05/01, 54.5000, 55.2500, 54.5000, 54.9844, 665800 06/06/01, 54.2344, 54.3594, 53.5000, 54.0625, 693300 06/07/01, 54.0781, 54.2500, 53.4063, 54.1250, 657000 06/08/01, 53.2969, 53.7969, 53.0000, 53.6250, 386100 06/11/01, 53.7500, 54.2500, 53.2969, 53.5938, 546000 06/12/01, 53.1875, 53.7031, 52.6094, 53.4531, 594500 06/13/01, 53.2031, 54.0938, 52.8438, 52.9688, 516400 06/14/01, 52.3125, 52.3125, 51.0000, 51.6250, 1175400 06/15/01, 51.2188, 51.5000, 50.2813, 51.1250, 1899000 06/18/01, 51.0000, 51.0938, 50.0938, 50.7344, 1001500 06/19/01, 51.5000, 51.7969, 50.4063, 50.5625, 893800 06/20/01, 50.7500, 51.3438, 49.8750, 50.1875, 1944100 06/21/01, 50.4375, 52.0000, 50.2031, 51.0938, 1847300 06/22/01, 52.0000, 52.0000, 50.0156, 50.5156, 1104800 06/25/01, 50.2031, 50.3438, 48.7500, 48.7500, 1325700 06/26/01, 48.2969, 48.5000, 47.6406, 48.0000, 2767000 06/27/01, 48.0000, 48.6563, 47.7500, 47.9063, 1787400 06/28/01, 47.7031, 48.8750, 47.7031, 47.9531, 1452000 06/29/01, 48.7500, 50.0000, 47.6563, 49.4844, 2350900 07/02/01, 49.0000, 50.9063, 48.9375, 50.7344, 1484600 07/03/01, 50.9063, 51.5000, 50.7500, 50.9844, 844300 07/05/01, 50.9844, 51.7031, 50.7969, 51.0000, 1083900 07/06/01, 50.7969, 50.7969, 49.7656, 49.8906, 1293400 07/09/01, 51.0000, 51.2188, 50.0469, 50.7344, 1298000 07/10/01, 51.7500, 51.7500, 48.5469, 48.7031, 1599100 07/11/01, 48.9531, 49.4375, 47.7500, 49.0000, 1930700 07/12/01, 49.0156, 50.4063, 49.0156, 50.0000, 1189900 07/13/01, 49.9063, 52.0156, 49.9063, 51.3281, 976000 07/16/01, 51.2031, 51.2031, 48.2031, 48.4844, 2828900 07/17/01, 50.0000, 52.4531, 48.6719, 52.0156, 2714200 07/18/01, 51.9844, 52.0000, 50.5156, 51.3125, 818100 07/19/01, 51.7500, 52.9063, 51.5938, 52.6406, 1672400 07/20/01, 51.7500, 52.5469, 51.2500, 51.5313, 946000 07/23/01, 51.5000, 52.6250, 51.1094, 52.0313, 1453600 07/24/01, 52.0469, 52.0781, 51.2969, 51.5625, 758300 07/25/01, 51.2656, 54.0938, 51.2031, 54.0313, 1558900 07/26/01, 53.8750, 53.8750, 52.4063, 52.9844, 1153600 07/27/01, 52.7500, 53.9844, 52.7188, 53.7969, 756300 07/30/01, 53.7969, 53.9688, 52.9063, 53.5938, 662800 07/31/01, 53.0938, 54.5000, 53.0938, 53.7656, 778200 08/01/01, 53.5625, 54.3438, 53.1250, 53.8906, 628000 08/02/01, 54.5938, 54.9844, 54.2031, 54.9063, 795700 08/03/01, 54.6563, 54.7031, 53.7344, 54.5625, 480400 08/06/01, 54.2969, 54.9531, 53.2656, 53.7188, 564000 08/07/01, 53.1563, 53.9531, 52.7969, 53.4531, 833300 08/08/01, 53.2031, 53.8594, 52.4219, 52.5156, 760100 08/09/01, 52.5156, 52.7500, 51.4219, 52.4219, 1041600 08/10/01, 52.2969, 52.4063, 51.0156, 52.3125, 718900 08/13/01, 52.7031, 53.5469, 52.0938, 53.3438, 535400 08/14/01, 53.4375, 53.4844, 51.5000, 51.7031, 1392000 08/15/01, 52.0000, 52.2500, 50.6250, 51.3281, 1003400 08/16/01, 51.3438, 51.7500, 50.1094, 51.5938, 1149000 08/17/01, 51.5625, 51.9063, 49.9063, 50.4063, 1158700 08/20/01, 50.2969, 51.5938, 50.1563, 51.5938, 801000 08/21/01, 51.5469, 52.7031, 50.3750, 50.4531, 1535800 08/22/01, 50.7031, 51.1875, 50.3750, 51.1563, 1532600 08/23/01, 51.1563, 51.3438, 50.5156, 50.8438, 802800 08/24/01, 50.8438, 51.1875, 50.1563, 50.6563, 1129000 08/27/01, 50.4063, 50.5469, 49.5469, 49.7344, 959300 08/28/01, 49.7344, 50.4375, 49.3750, 49.3906, 857800 08/29/01, 49.5938, 49.8125, 48.5625, 48.8125, 1481200 08/30/01, 48.7500, 49.5938, 47.5000, 48.0156, 1710000 08/31/01, 48.0156, 49.1563, 48.0156, 48.5625, 870800 09/04/01, 47.2969, 48.8281, 47.0469, 47.9219, 1248900 09/05/01, 47.5000, 47.7969, 45.7969, 46.7500, 2298500 09/06/01, 46.5000, 46.5000, 44.7969, 45.0000, 1294500 09/07/01, 43.9063, 45.0938, 43.7031, 44.5625, 1488700 09/10/01, 44.5625, 45.5625, 43.4531, 45.3125, 1066600 09/17/01, 40.0000, 45.3125, 40.0000, 42.7500, 2081400 09/18/01, 42.5000, 42.9219, 41.9844, 42.7188, 1699500 09/19/01, 42.7969, 43.2031, 39.2969, 41.2188, 1958700 09/20/01, 39.0000, 40.5938, 38.5313, 38.6563, 1821300 09/21/01, 36.5000, 40.5938, 36.2500, 40.2500, 2573200 09/24/01, 41.9531, 43.0000, 41.7969, 42.7969, 1540000 09/25/01, 43.4063, 43.4063, 41.7813, 42.7813, 1685900 09/26/01, 43.0000, 43.5938, 41.9531, 42.9375, 1182100 09/27/01, 43.0938, 43.3438, 42.2188, 42.9375, 919900 09/28/01, 42.9375, 45.8594, 42.9375, 45.5000, 1795800 10/01/01, 45.4844, 45.5000, 44.4375, 44.8125, 1130800 10/02/01, 45.2031, 46.3438, 44.5938, 46.1875, 1004600 10/03/01, 46.2031, 47.0000, 45.9219, 46.5938, 1562800 10/04/01, 46.5938, 46.9688, 44.6563, 45.2813, 1205400 10/05/01, 45.2656, 45.2656, 43.0000, 43.9844, 1336300 10/08/01, 43.0938, 43.4063, 42.0000, 42.2031, 1484800 10/09/01, 42.6875, 43.2344, 42.5156, 42.8125, 1069200 10/10/01, 42.6250, 44.0469, 42.3438, 43.5938, 1231500 10/11/01, 44.2031, 45.6563, 44.1563, 44.7188, 2201900 10/12/01, 44.3438, 44.9219, 43.2344, 44.0938, 1155900 10/15/01, 44.0469, 44.0625, 42.7500, 43.1875, 1185200 10/16/01, 43.7031, 44.2500, 41.8438, 42.6875, 2059400 10/17/01, 44.5000, 45.7031, 44.2031, 44.2031, 2771600 10/18/01, 44.2031, 44.3438, 43.1406, 44.0000, 1392700 10/19/01, 43.9844, 44.0000, 42.9063, 43.4531, 1099500 10/22/01, 43.6563, 45.0313, 43.6563, 44.5469, 1057500 10/23/01, 44.6094, 45.3594, 44.5625, 44.7500, 1195600 10/24/01, 45.2031, 45.7500, 44.9219, 45.3438, 1026900 10/25/01, 45.3438, 47.5156, 44.6250, 47.1719, 1809700 10/26/01, 47.1719, 47.8906, 46.7969, 47.3438, 1094700 10/29/01, 47.2656, 47.2656, 45.6875, 45.6875, 812000 10/30/01, 45.5469, 46.4375, 44.7656, 45.7656, 1231300 10/31/01, 46.0156, 46.1406, 45.1563, 45.5469, 1463900 11/01/01, 45.2969, 45.9063, 44.7031, 45.5156, 1682000 11/02/01, 45.7656, 45.7969, 44.7500, 45.2031, 1625600 11/05/01, 45.7031, 47.7656, 45.7031, 47.1563, 994600 11/06/01, 47.1563, 48.7500, 47.1563, 48.6563, 1119800 11/07/01, 48.5000, 49.6250, 48.5000, 49.3594, 1072300 11/08/01, 49.3750, 50.7344, 49.3594, 50.1250, 1414200 11/09/01, 49.7031, 50.4531, 49.4844, 50.0781, 839400 11/12/01, 50.0938, 50.0938, 48.5156, 49.9531, 802500 11/13/01, 50.5000, 50.9375, 50.3750, 50.7969, 790900 11/14/01, 51.0000, 51.6250, 50.9063, 51.4219, 931100 11/15/01, 51.0938, 52.2969, 51.0938, 51.9844, 1201900 11/16/01, 51.9844, 51.9844, 50.5625, 50.9375, 1059200 11/19/01, 51.5000, 53.1563, 51.4531, 53.1563, 1333600 11/20/01, 52.9531, 52.9531, 51.9063, 52.2344, 1153300 11/21/01, 52.2031, 52.5625, 52.2031, 52.3906, 533400 11/23/01, 52.3906, 53.4375, 52.3906, 53.4063, 249700 11/26/01, 53.3906, 54.4531, 53.0938, 54.4531, 1225000 11/27/01, 53.9531, 54.0625, 52.9063, 53.7031, 1782300 11/28/01, 53.5938, 54.0781, 52.6094, 52.8438, 1143900 11/29/01, 52.8594, 53.1563, 52.5625, 53.1094, 968500 11/30/01, 53.0000, 53.0156, 52.2656, 52.3438, 1327900 12/03/01, 51.7969, 51.9531, 50.7188, 50.9063, 2082400 12/04/01, 51.4531, 52.4844, 51.2969, 51.9063, 1535300 12/05/01, 52.7969, 53.9063, 52.5156, 53.0938, 1571700 12/06/01, 52.4063, 54.4531, 52.4063, 53.8438, 1865800 12/07/01, 53.8438, 54.7813, 53.5469, 54.2969, 1292100 12/10/01, 54.2500, 54.2500, 53.3750, 53.3750, 968500 12/11/01, 53.3750, 53.9219, 53.0000, 53.2969, 778200 12/12/01, 52.8438, 53.0938, 51.9063, 52.8750, 1240200 12/13/01, 52.8750, 52.8750, 51.8125, 51.8125, 1709000 12/14/01, 51.7031, 51.9531, 50.7656, 50.9375, 1355900 12/17/01, 51.0938, 51.8750, 50.9688, 51.0938, 969600 12/18/01, 51.7500, 51.9688, 51.2813, 51.7031, 856700 12/19/01, 51.5938, 52.5625, 51.4688, 52.1250, 972900 12/20/01, 52.1250, 52.2031, 51.7500, 51.9844, 860100 12/21/01, 51.2031, 52.0938, 50.7969, 51.9531, 1515200 12/24/01, 51.9531, 51.9844, 51.7500, 51.7656, 231300 12/26/01, 51.7031, 52.2969, 51.7031, 51.8906, 473400 12/27/01, 51.9063, 52.1563, 51.8906, 52.0469, 571600 12/28/01, 51.9375, 52.4063, 51.7969, 52.3438, 459400 12/31/01, 52.0938, 53.0000, 52.0625, 52.2500, 609900 01/02/02, 51.7656, 52.2344, 51.0938, 52.1094, 886600 01/03/02, 52.2969, 53.0469, 52.1250, 52.9063, 1043400 01/04/02, 53.8438, 54.4375, 53.7656, 54.1563, 1159600 01/07/02, 56.0000, 56.0469, 55.0625, 55.1406, 1663900 01/08/02, 55.7031, 55.7031, 54.4375, 54.4375, 1357900 01/09/02, 54.4063, 56.0000, 54.4063, 54.9219, 1463100 01/10/02, 55.4063, 56.7031, 55.2969, 55.7500, 1558100 01/11/02, 56.0000, 56.3906, 55.6563, 55.7344, 1226700 01/14/02, 55.5000, 55.5469, 54.6875, 54.8438, 1187900 01/15/02, 55.2500, 55.9063, 55.2188, 55.4375, 1159900 01/16/02, 55.4375, 55.4375, 54.6719, 54.9063, 1369500 01/17/02, 55.0000, 55.3750, 54.6406, 54.9063, 1540600 01/18/02, 54.7500, 54.9844, 54.2031, 54.2031, 1251900 01/22/02, 54.7031, 55.0469, 54.4063, 55.0000, 1555300 01/23/02, 54.9531, 54.9531, 54.2969, 54.5000, 1351400 01/24/02, 54.5000, 55.2969, 54.4063, 54.5938, 1244800 01/25/02, 54.3438, 55.2031, 54.3438, 54.7031, 1958200 01/28/02, 54.7188, 54.8125, 54.1563, 54.2656, 1018500 01/29/02, 54.2969, 54.4531, 51.3438, 51.8125, 1708700 01/30/02, 51.6563, 52.9531, 50.9063, 52.8125, 1917100 01/31/02, 52.6719, 53.9219, 52.5000, 53.7813, 1003700 02/01/02, 53.5469, 53.6563, 52.5313, 53.0625, 816700 02/04/02, 53.0625, 53.0781, 50.6563, 50.7031, 1463300 02/05/02, 50.5469, 50.9063, 49.7969, 50.3594, 1872400 02/06/02, 50.5000, 50.9375, 49.7031, 50.6875, 1863300 02/07/02, 50.5000, 52.1563, 50.5000, 51.3125, 1331900 02/08/02, 51.0938, 52.2344, 51.0469, 51.9844, 950500 02/11/02, 51.7969, 52.2188, 51.4375, 52.0469, 965700 02/12/02, 52.0000, 52.0000, 51.4375, 51.8750, 779000 02/13/02, 51.8906, 52.4844, 51.5000, 51.9844, 1131200 02/14/02, 51.9844, 52.1250, 51.1250, 51.7656, 1246400 02/15/02, 51.9063, 52.5000, 51.2031, 52.0313, 1608000 02/19/02, 51.7500, 51.7500, 49.5469, 49.8906, 1629400 02/20/02, 49.9063, 50.7813, 49.0156, 50.2656, 1953700 02/21/02, 50.0000, 50.7031, 48.7031, 48.9531, 1773500 02/22/02, 48.9063, 49.0938, 48.1250, 48.9531, 1646300 02/25/02, 48.8438, 50.1250, 48.2969, 49.2969, 2235800 02/26/02, 49.7031, 49.7500, 48.5156, 49.3438, 1551100 02/27/02, 50.0938, 51.8281, 49.9063, 50.7813, 2011600 02/28/02, 50.7656, 51.7969, 50.5469, 50.7031, 1495800 03/01/02, 50.9063, 51.4063, 50.2656, 50.9844, 1383500 03/04/02, 51.0938, 53.0625, 51.0938, 53.0156, 1656100 03/05/02, 53.0156, 54.9063, 52.7969, 54.0156, 2222600 03/06/02, 54.0156, 55.4531, 53.9688, 55.1094, 1862000 03/07/02, 55.9531, 56.7656, 55.9375, 55.9531, 2864700 03/08/02, 56.9063, 57.3438, 56.4063, 56.4844, 1700100 03/11/02, 56.5000, 57.4844, 56.3438, 56.9844, 1158300 03/12/02, 55.6563, 56.2344, 54.9531, 55.9063, 1979200 03/13/02, 55.9063, 56.2188, 54.8438, 55.0156, 1726000 03/14/02, 54.7656, 55.6250, 54.5938, 55.3438, 2051900 03/15/02, 55.5938, 58.0000, 55.5781, 57.4219, 1914000 03/18/02, 57.5938, 57.7500, 56.0938, 56.7188, 1464100 03/19/02, 56.8438, 58.3594, 56.8438, 57.5938, 1439200 03/20/02, 56.9063, 57.2031, 56.0938, 56.0938, 1108000 03/21/02, 56.1094, 56.4688, 55.2031, 55.9219, 772700 03/22/02, 56.0000, 56.2344, 55.3750, 56.0156, 903600 03/25/02, 56.0313, 56.2031, 54.8438, 54.8594, 906900 03/26/02, 54.9063, 55.9063, 54.8750, 55.3438, 777300 03/27/02, 55.0469, 56.1875, 54.7031, 55.9063, 1113000 03/28/02, 55.6563, 56.3438, 55.3594, 55.3750, 852000 04/01/02, 55.0469, 55.0625, 53.8594, 55.0156, 693500 04/02/02, 54.8125, 55.4375, 54.7031, 54.9531, 1016100 04/03/02, 55.3438, 55.3438, 53.5938, 53.7188, 1917300 04/04/02, 53.7969, 54.0938, 53.6719, 54.0625, 1364600 04/05/02, 54.3125, 55.1875, 54.2656, 54.3750, 1066800 04/08/02, 54.0000, 54.7969, 53.9063, 54.4531, 865500 04/09/02, 54.7031, 55.2031, 54.4063, 54.8125, 781100 04/10/02, 54.8125, 55.6875, 54.8125, 55.2969, 1013200 04/11/02, 54.8125, 54.8906, 53.2969, 53.2969, 1351700 04/12/02, 53.7031, 54.4531, 53.7031, 54.1094, 1745700 04/15/02, 54.7031, 54.7031, 53.2344, 53.3594, 973700 04/16/02, 53.5625, 54.5000, 53.5625, 54.2500, 1487900 04/17/02, 54.6563, 55.0938, 53.7656, 54.9063, 1331600 04/18/02, 54.5938, 55.0000, 53.5938, 54.4531, 1436500 04/19/02, 54.5469, 55.1250, 54.0938, 54.9531, 932300 04/22/02, 54.5000, 54.9531, 53.4531, 53.5469, 1115100 04/23/02, 53.5469, 53.7969, 52.9063, 53.1875, 1077100 04/24/02, 53.1875, 53.7969, 52.6250, 52.8125, 958400 04/25/02, 52.5625, 52.5781, 51.7656, 52.2500, 1820600 04/26/02, 52.5938, 52.7031, 51.7344, 51.8750, 1084100 04/29/02, 51.7500, 52.3125, 50.5938, 50.5938, 1203000 04/30/02, 50.5156, 51.7031, 50.4063, 51.1094, 1525000 05/01/02, 50.6563, 51.1719, 50.0000, 50.9844, 1517500 05/02/02, 50.9531, 51.0781, 50.5938, 50.8750, 1744700 05/03/02, 50.8750, 50.8750, 48.7031, 49.5781, 2168500 05/06/02, 49.5000, 49.6875, 46.4844, 46.5625, 3036100 05/07/02, 47.4531, 47.5469, 46.8438, 47.0938, 1875300 05/08/02, 47.8438, 48.7969, 47.8438, 48.6406, 1637300 05/09/02, 48.4063, 48.4063, 47.7500, 47.7656, 990100 05/10/02, 47.5469, 47.7656, 46.4375, 46.5000, 1583900 05/13/02, 46.7500, 46.7969, 45.9375, 46.2031, 1792300 05/14/02, 47.0938, 47.4063, 46.2188, 46.5938, 2468400 05/15/02, 46.7031, 48.4375, 46.7031, 48.0000, 3523300 05/16/02, 48.1563, 48.6250, 47.9063, 48.4531, 1627100 05/17/02, 48.5000, 49.4219, 48.5000, 49.2344, 1850000 05/20/02, 49.0938, 49.0938, 47.5938, 47.6250, 1862800 05/21/02, 48.0938, 48.4063, 47.6250, 47.7344, 1439700 05/22/02, 47.7344, 47.7969, 46.2500, 46.5469, 2633900 05/23/02, 46.7969, 47.3438, 46.6250, 47.3125, 1197900 05/24/02, 47.4531, 47.7188, 47.0469, 47.0625, 1348600 05/28/02, 47.2500, 47.2969, 45.5469, 46.2500, 1278900 05/29/02, 46.2500, 46.9531, 46.2500, 46.5156, 888300 05/30/02, 46.3438, 46.5469, 46.0469, 46.2031, 1447100 05/31/02, 46.4531, 47.0938, 46.2969, 46.4531, 1400100 06/03/02, 46.6563, 46.8906, 45.5469, 45.5469, 1355700 06/04/02, 45.1563, 45.5469, 44.3125, 44.4219, 1857500 06/05/02, 44.5000, 45.0000, 44.4219, 44.7344, 1164800 06/06/02, 44.7969, 44.8125, 44.0469, 44.2031, 1603500 06/07/02, 44.0469, 45.0000, 44.0000, 44.7813, 1630700 06/10/02, 44.6875, 45.5156, 44.5000, 45.1250, 944700 06/11/02, 45.2031, 45.6875, 43.9375, 44.0781, 1271700 06/12/02, 44.1563, 44.8438, 43.7500, 44.7656, 1391200 06/13/02, 44.8750, 44.8750, 43.2813, 43.3906, 1129600 06/14/02, 43.1406, 43.8438, 42.4063, 43.2656, 1602400 06/17/02, 43.4531, 44.8125, 43.4531, 44.7656, 2106400 06/18/02, 44.5625, 45.0938, 43.9531, 45.0000, 1242900 06/19/02, 44.7500, 45.1563, 44.3125, 44.4219, 1340800 06/20/02, 44.4219, 44.6563, 43.3750, 43.6563, 1199600 06/21/02, 43.2031, 43.9844, 42.9219, 43.1719, 2809700 06/24/02, 43.1875, 44.0938, 42.5469, 43.5469, 1759200 06/25/02, 43.9531, 44.5938, 43.1719, 43.2500, 1399400 06/26/02, 42.5000, 42.9375, 41.2500, 42.7500, 2246500 06/27/02, 43.1563, 44.4063, 42.9375, 44.4063, 2030000 06/28/02, 44.0938, 44.8125, 44.0625, 44.7031, 1953400 07/01/02, 44.4531, 44.9063, 44.0000, 44.0938, 2136500 07/02/02, 43.9063, 44.3438, 43.4063, 43.4219, 1725900 07/03/02, 43.3125, 43.3438, 41.2656, 42.4375, 1755200 07/05/02, 42.9063, 44.8750, 42.8750, 44.8750, 663500 07/08/02, 44.4844, 44.9531, 43.9375, 44.1250, 1194600 07/09/02, 44.1563, 44.5000, 42.5156, 42.7031, 1020600 07/10/02, 43.0000, 43.5156, 40.8906, 40.9219, 1276600 07/11/02, 40.7656, 41.8906, 40.0000, 41.7969, 1796200 07/12/02, 41.7969, 42.0938, 41.1563, 41.6875, 2039500 07/15/02, 41.1875, 41.6250, 40.2031, 41.6250, 2657900 07/16/02, 41.5469, 42.7500, 41.5000, 42.2031, 2256000 07/17/02, 43.7969, 44.2969, 41.5625, 42.5781, 2691400 07/18/02, 42.7500, 42.8594, 40.7969, 40.8438, 1643100 07/19/02, 40.0469, 40.8438, 38.7969, 39.2031, 2495600 07/22/02, 39.0938, 39.5000, 37.0156, 37.9844, 2217100 07/23/02, 38.0938, 38.0938, 35.6250, 36.1250, 2851700 07/24/02, 35.4063, 39.2500, 34.8438, 38.9844, 3286100 07/25/02, 38.2969, 39.3438, 36.7031, 38.5469, 2156200 07/26/02, 38.7031, 39.1875, 37.5938, 38.6094, 1469000 07/29/02, 39.1250, 41.5781, 39.1250, 41.5469, 1540600 07/30/02, 41.0000, 42.1875, 40.0156, 41.8750, 1628200 07/31/02, 41.4844, 42.5938, 41.0469, 42.5000, 1696300 08/01/02, 42.4063, 42.4844, 41.0938, 41.5625, 1082300 08/02/02, 41.4531, 41.6250, 40.1719, 40.5156, 1119500 08/05/02, 40.5313, 40.5469, 38.5469, 38.7031, 1091900 08/06/02, 39.2969, 41.4375, 39.2500, 40.5938, 1343200 08/07/02, 41.4063, 41.6875, 40.0625, 40.7813, 1528200 08/08/02, 40.7813, 43.7500, 40.7500, 43.6875, 1528200 08/09/02, 43.5000, 44.1406, 42.3125, 43.8438, 1253400 08/12/02, 43.3438, 44.1406, 42.7031, 43.7031, 1340400 08/13/02, 43.4063, 44.2969, 42.0625, 42.1094, 1587600 08/14/02, 42.1875, 43.9844, 41.2969, 43.9844, 1807500 08/15/02, 43.9844, 45.0000, 43.9531, 45.0000, 2062000 08/16/02, 44.5000, 44.8438, 43.9063, 44.0469, 1370100 08/19/02, 44.2969, 45.0781, 44.0469, 45.0469, 1464300 08/20/02, 44.8438, 44.9375, 43.8281, 43.9063, 1224600 08/21/02, 44.1563, 50.0000, 43.5156, 44.4844, 1879400 08/22/02, 44.7031, 44.8594, 44.0469, 44.6875, 1251200 08/23/02, 44.5469, 44.5469, 43.8438, 44.1719, 986000 08/26/02, 44.3750, 45.0625, 43.8438, 44.9063, 867400 08/27/02, 45.0000, 45.1875, 44.0938, 44.3750, 1627800 08/28/02, 44.0469, 44.0625, 42.8906, 43.2813, 1061900 08/29/02, 42.8438, 43.4063, 42.4688, 43.2656, 1076500 08/30/02, 43.2031, 44.0313, 43.0313, 43.3125, 828900 09/03/02, 42.5000, 42.5000, 40.2656, 40.2813, 2038500 09/04/02, 40.4063, 41.1406, 39.7969, 40.9531, 2025900 09/05/02, 40.4531, 41.1875, 39.6250, 40.5156, 1602200 09/06/02, 41.5000, 42.0469, 41.2188, 41.6563, 1013400 09/09/02, 41.2031, 42.3125, 40.6563, 42.2031, 1088800 09/10/02, 42.1094, 42.1250, 41.0781, 41.5938, 1033600 09/11/02, 42.2500, 42.2969, 41.3750, 41.6094, 1062200 09/12/02, 41.2031, 41.2031, 39.6875, 39.9531, 1156700 09/13/02, 39.7969, 40.7813, 39.6250, 40.6875, 1307000 09/16/02, 40.5000, 40.5938, 39.7656, 40.5156, 1042200 09/17/02, 41.2031, 41.4375, 39.9844, 40.0938, 1484200 09/18/02, 39.5000, 41.0000, 39.2656, 40.3750, 2569400 09/19/02, 39.5938, 39.5938, 38.0938, 38.1875, 1667100 09/20/02, 38.1875, 39.1250, 38.1875, 39.0000, 1990000 09/23/02, 38.7500, 39.2813, 37.8438, 39.0156, 1508100 09/24/02, 38.0469, 39.3125, 37.3594, 37.5156, 2039500 09/25/02, 38.3438, 39.2031, 37.3438, 38.9063, 1418700 09/26/02, 39.3438, 40.2969, 38.9844, 40.2500, 1199000 09/27/02, 39.9063, 40.3594, 38.5313, 38.5625, 924800 09/30/02, 38.5781, 39.2969, 37.1250, 38.6406, 1507000 10/01/02, 39.0000, 39.7500, 38.1094, 39.5625, 2313900