"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 51.3750, 51.6250, 49.6250, 51.0625, 173000 01/04/00, 50.7500, 50.7500, 48.5000, 49.0000, 245700 01/05/00, 49.2500, 49.2500, 46.8750, 46.9375, 122900 01/06/00, 46.9375, 47.3750, 46.5625, 47.2500, 100800 01/07/00, 47.1875, 49.1250, 47.1250, 49.0000, 266400 01/10/00, 49.0000, 51.9375, 49.0000, 51.6250, 178000 01/11/00, 51.0000, 53.0000, 50.4375, 51.8125, 256600 01/12/00, 51.8125, 52.0000, 49.6875, 49.9375, 144400 01/13/00, 49.6875, 49.7500, 47.8750, 48.5000, 332300 01/14/00, 48.7500, 50.1250, 48.7500, 49.0625, 265300 01/18/00, 48.7500, 49.6250, 47.8750, 47.8750, 120400 01/19/00, 47.1250, 47.9375, 46.2500, 47.0000, 222100 01/20/00, 46.7500, 50.3750, 46.6875, 49.8125, 403100 01/21/00, 49.6875, 50.2500, 49.2500, 50.0625, 302700 01/24/00, 51.1250, 51.2500, 50.0000, 50.0625, 241200 01/25/00, 50.0625, 50.8125, 49.6250, 50.2500, 155900 01/26/00, 50.3125, 50.3750, 47.4375, 48.6250, 135300 01/27/00, 48.2500, 48.2500, 47.7500, 47.8750, 67000 01/28/00, 48.2500, 49.0625, 47.8750, 48.1875, 178400 01/31/00, 48.4375, 48.5625, 44.5000, 44.5000, 211200 02/01/00, 44.7500, 46.1875, 44.7500, 45.5625, 245600 02/02/00, 45.3125, 45.4375, 44.6250, 45.0625, 108700 02/03/00, 44.8125, 45.6875, 44.5000, 45.3750, 105000 02/04/00, 45.2500, 46.0000, 45.1250, 45.3750, 129000 02/07/00, 45.1250, 47.8750, 45.0000, 46.8750, 131800 02/08/00, 46.6250, 47.6250, 46.5000, 46.9375, 124400 02/09/00, 46.9375, 48.3750, 46.9375, 47.0625, 211000 02/10/00, 46.9375, 47.8125, 46.9375, 47.5625, 180000 02/11/00, 47.1875, 48.0000, 45.6250, 46.2500, 177300 02/14/00, 46.5000, 46.8750, 45.3750, 46.5000, 185700 02/15/00, 46.4375, 46.4375, 43.3750, 43.3750, 168600 02/16/00, 43.5000, 44.0000, 42.1250, 43.6875, 312600 02/17/00, 44.0625, 44.8750, 43.5000, 43.7500, 163800 02/18/00, 43.6250, 43.6875, 43.0000, 43.5625, 158900 02/22/00, 38.3125, 38.4375, 35.7500, 37.8750, 448400 02/23/00, 37.9375, 38.0000, 37.2500, 37.7500, 193500 02/24/00, 38.0625, 40.6250, 38.0000, 39.7500, 375500 02/25/00, 39.7500, 40.3750, 38.5000, 39.0000, 151100 02/28/00, 39.0000, 39.1250, 37.8750, 38.5000, 231100 02/29/00, 39.5000, 40.8125, 39.5000, 40.1250, 393000 03/01/00, 40.0625, 44.8750, 40.0625, 44.3750, 962300 03/02/00, 45.0000, 45.8750, 44.6250, 45.3125, 462200 03/03/00, 45.1250, 48.0000, 45.1250, 47.4375, 467700 03/06/00, 47.9375, 48.7500, 47.3125, 47.8125, 470400 03/07/00, 47.8750, 47.8750, 44.0625, 44.1875, 537000 03/08/00, 44.4375, 45.3125, 43.6875, 45.1250, 353800 03/09/00, 49.0625, 49.0625, 46.5000, 47.3125, 1234600 03/10/00, 48.8750, 48.8750, 46.8125, 47.7500, 657000 03/13/00, 47.7500, 47.7500, 45.2500, 45.8125, 632000 03/14/00, 46.5000, 47.5000, 46.2500, 47.2500, 457200 03/15/00, 47.0000, 48.5000, 46.3750, 48.4375, 2136000 03/16/00, 48.3125, 51.1250, 47.7500, 51.0000, 2039000 03/17/00, 51.0000, 53.5000, 50.9375, 51.6250, 2324300 03/20/00, 50.2500, 50.5625, 41.3750, 43.0000, 2176000 03/21/00, 42.2500, 42.2500, 38.0000, 40.7500, 3214500 03/22/00, 41.0000, 43.2500, 39.7500, 41.2500, 2495400 03/23/00, 41.0000, 43.9375, 41.0000, 42.1875, 1417400 03/24/00, 42.0000, 43.3750, 39.7500, 40.6250, 1523700 03/27/00, 40.0000, 40.5000, 38.5000, 38.5000, 720800 03/28/00, 37.8750, 38.8750, 36.7500, 36.8125, 1083000 03/29/00, 36.8750, 37.8125, 35.8750, 36.0000, 1898800 03/30/00, 36.1250, 36.3125, 34.1875, 34.5625, 1867900 03/31/00, 35.2500, 36.9375, 35.0000, 36.5000, 2851400 04/03/00, 36.4375, 36.4375, 33.2500, 33.2500, 1803000 04/04/00, 33.5625, 34.8125, 32.6875, 34.6250, 2143300 04/05/00, 34.6250, 36.3750, 34.5625, 35.5625, 1324400 04/06/00, 35.6250, 36.6250, 35.0000, 35.1875, 1447300 04/07/00, 35.6875, 37.6875, 35.6250, 36.7500, 863700 04/10/00, 37.0000, 39.0000, 36.6250, 37.3750, 679600 04/11/00, 36.5000, 36.6250, 35.8750, 36.1875, 1096100 04/12/00, 35.8750, 36.0625, 33.7500, 33.9375, 883200 04/13/00, 33.9375, 35.3125, 33.5000, 35.0000, 1083700 04/14/00, 34.3750, 34.4375, 33.2500, 33.5625, 1304500 04/17/00, 33.5000, 33.5000, 31.8750, 32.5000, 1020000 04/18/00, 32.5000, 33.3750, 32.1250, 33.1250, 1410700 04/19/00, 33.0000, 33.7500, 32.6250, 33.0000, 1617300 04/20/00, 32.9375, 33.2500, 32.1875, 33.0000, 1266800 04/24/00, 32.8750, 33.0625, 32.2500, 32.7500, 927100 04/25/00, 33.0000, 35.9375, 32.7500, 34.5625, 1241100 04/26/00, 34.7500, 35.3125, 34.2500, 35.0000, 643800 04/27/00, 33.8750, 34.3125, 33.5625, 34.1875, 485300 04/28/00, 34.2500, 35.1250, 34.1250, 34.9375, 599500 05/01/00, 34.1250, 36.4375, 34.1250, 35.9375, 690900 05/02/00, 35.9375, 36.1250, 34.6875, 35.0625, 966000 05/03/00, 34.8125, 35.0000, 33.7500, 34.0625, 455300 05/04/00, 34.1250, 34.1250, 33.7500, 33.9375, 512800 05/05/00, 33.6250, 34.0625, 33.3750, 33.8125, 652300 05/08/00, 33.5625, 33.5625, 32.5625, 32.7500, 557500 05/09/00, 32.6875, 32.6875, 31.2500, 31.6250, 1117500 05/10/00, 31.4375, 32.0625, 31.1875, 31.6875, 753400 05/11/00, 31.9375, 32.6250, 31.8750, 32.6250, 382700 05/12/00, 32.0000, 33.3750, 32.0000, 32.7500, 387500 05/15/00, 32.7500, 33.1250, 32.3125, 32.5625, 251900 05/16/00, 32.8125, 33.3125, 32.4375, 32.5625, 424700 05/17/00, 32.4375, 32.5625, 31.3750, 32.2500, 541600 05/18/00, 32.1875, 32.1875, 30.5000, 30.6250, 686600 05/19/00, 30.2500, 31.4375, 29.8750, 31.0625, 962200 05/22/00, 31.2500, 31.7500, 30.2500, 31.0000, 384900 05/23/00, 31.0000, 32.0000, 31.0000, 31.3750, 432700 05/24/00, 31.2500, 31.5000, 30.2500, 30.7500, 431400 05/25/00, 30.3750, 30.6875, 28.3125, 28.5625, 735100 05/26/00, 28.5625, 28.6875, 27.2500, 27.5000, 979900 05/30/00, 27.2500, 27.4375, 26.2500, 27.3750, 1301600 05/31/00, 27.6250, 28.8125, 27.6250, 28.7500, 1575400 06/01/00, 29.0000, 29.6875, 28.8125, 29.0625, 913600 06/02/00, 28.7500, 29.4375, 28.6250, 28.9375, 633200 06/05/00, 28.4375, 29.4375, 28.3750, 28.7500, 392900 06/06/00, 29.1875, 30.0000, 28.5000, 29.1875, 636300 06/07/00, 29.1875, 30.6875, 29.1875, 30.0000, 1166300 06/08/00, 29.7500, 30.0625, 29.0000, 29.1250, 777700 06/09/00, 29.3750, 29.7500, 28.4375, 29.3125, 321000 06/12/00, 29.5625, 29.6250, 27.1875, 27.2500, 404100 06/13/00, 27.5000, 27.9375, 26.5625, 26.8125, 741500 06/14/00, 26.8750, 26.9375, 26.0000, 26.2500, 596700 06/15/00, 26.5000, 26.5625, 25.8125, 26.0000, 1052000 06/16/00, 26.0000, 26.1250, 25.6875, 25.8750, 710400 06/19/00, 25.6875, 26.1875, 25.5625, 26.1250, 737800 06/20/00, 26.1875, 28.4375, 26.1875, 27.9375, 965500 06/21/00, 27.6250, 28.7500, 27.5625, 28.2500, 723100 06/22/00, 28.0000, 28.3750, 27.6875, 28.1250, 850400 06/23/00, 28.0000, 30.1250, 27.7500, 29.6250, 883700 06/26/00, 29.6250, 29.9375, 29.1250, 29.3750, 403200 06/27/00, 28.7500, 28.8125, 27.1250, 27.6875, 469300 06/28/00, 27.6875, 28.0625, 27.1250, 27.4375, 548700 06/29/00, 27.3750, 27.3750, 26.3750, 26.6875, 495600 06/30/00, 26.3750, 28.6250, 26.3750, 28.5000, 670500 07/03/00, 28.2500, 28.2500, 27.5000, 28.1875, 182800 07/05/00, 27.9375, 28.0625, 27.1250, 27.5625, 333200 07/06/00, 27.5625, 27.5625, 25.8125, 26.4375, 618500 07/07/00, 26.0625, 26.6250, 25.7500, 25.8750, 501300 07/10/00, 26.0000, 26.3750, 25.5000, 26.2500, 411900 07/11/00, 26.0000, 26.8125, 25.0000, 25.1875, 676000 07/12/00, 25.1250, 25.6250, 24.5625, 25.1250, 682100 07/13/00, 25.3125, 25.6250, 24.8125, 25.1250, 480300 07/14/00, 25.3750, 25.8125, 24.9375, 25.3750, 426500 07/17/00, 25.4375, 25.5000, 24.3750, 24.8125, 567400 07/18/00, 24.7500, 24.7500, 23.4375, 24.6250, 828700 07/19/00, 25.0000, 25.7500, 24.5625, 24.8750, 559800 07/20/00, 24.6250, 24.6250, 23.3750, 23.7500, 616700 07/21/00, 23.8750, 24.6250, 23.5000, 24.5625, 3254300 07/24/00, 24.5625, 24.5625, 22.3125, 23.1250, 710000 07/25/00, 23.0625, 24.8125, 23.0625, 24.5625, 545900 07/26/00, 24.1875, 24.1875, 23.1875, 23.7500, 1839200 07/27/00, 23.8125, 24.0000, 23.1250, 23.9375, 362800 07/28/00, 23.6875, 24.1250, 23.5000, 23.5625, 512900 07/31/00, 23.6250, 24.5625, 23.4375, 24.4375, 1461300 08/01/00, 24.4375, 28.5000, 24.3750, 27.6250, 1169000 08/02/00, 27.5625, 27.9375, 26.6250, 27.0625, 1082600 08/03/00, 26.8750, 28.5000, 26.8750, 28.5000, 787200 08/04/00, 28.6875, 29.2500, 28.5000, 28.8750, 575900 08/07/00, 28.8750, 29.1875, 28.3125, 28.7500, 448000 08/08/00, 29.1250, 29.3750, 28.5625, 29.3750, 323700 08/09/00, 29.5000, 29.6875, 29.1875, 29.4375, 303400 08/10/00, 29.8125, 29.8125, 29.0625, 29.3750, 309500 08/11/00, 29.2500, 29.3125, 28.2500, 28.6875, 522700 08/14/00, 28.5625, 29.0625, 28.2500, 28.8750, 397400 08/15/00, 29.0000, 29.0000, 28.3750, 28.8125, 209300 08/16/00, 28.8125, 28.8125, 28.2500, 28.6250, 320900 08/17/00, 28.4375, 28.8125, 28.3125, 28.5625, 277000 08/18/00, 28.4375, 29.0625, 27.8750, 29.0000, 665500 08/21/00, 29.3750, 29.6875, 29.3750, 29.6250, 566700 08/22/00, 29.3750, 29.9375, 29.1875, 29.6250, 1074100 08/23/00, 29.3125, 29.5625, 28.8750, 29.2500, 333400 08/24/00, 29.3750, 29.8125, 29.2500, 29.4375, 291100 08/25/00, 29.1875, 29.7500, 29.0625, 29.7500, 208100 08/28/00, 29.5000, 29.5000, 27.8750, 28.8125, 884700 08/29/00, 28.1250, 28.1250, 27.1250, 27.5000, 485100 08/30/00, 27.6250, 28.4375, 27.6250, 27.9375, 1044400 08/31/00, 28.0000, 28.1250, 27.6250, 27.8750, 332200 09/01/00, 27.7500, 27.7500, 27.1250, 27.6250, 524000 09/05/00, 27.6250, 28.1875, 26.5000, 28.0000, 374000 09/06/00, 28.1250, 28.1250, 27.6875, 27.9375, 327200 09/07/00, 27.9375, 28.0625, 27.5000, 28.0000, 526100 09/08/00, 28.0000, 28.0625, 27.5000, 28.0000, 428300 09/11/00, 27.7500, 28.5000, 27.3750, 28.5000, 434400 09/12/00, 28.6250, 28.7500, 28.3125, 28.6250, 336900 09/13/00, 28.5000, 28.6875, 28.2500, 28.5000, 179100 09/14/00, 28.5000, 28.5000, 27.9375, 28.5000, 275400 09/15/00, 28.5000, 29.7500, 28.5000, 29.5000, 583700 09/18/00, 29.3125, 29.5000, 28.6875, 29.1250, 458600 09/19/00, 29.1250, 29.6250, 28.6875, 29.2500, 402500 09/20/00, 29.2500, 30.2500, 28.9375, 30.0000, 943800 09/21/00, 29.3750, 30.3125, 29.1875, 30.2500, 416000 09/22/00, 30.0000, 30.1250, 29.0000, 30.0625, 561100 09/25/00, 30.0000, 30.5625, 29.9375, 30.2500, 587000 09/26/00, 30.2500, 30.3750, 29.6250, 30.0000, 470500 09/27/00, 29.0000, 29.9375, 28.1250, 28.1250, 887200 09/28/00, 28.6250, 30.1250, 28.6250, 29.8750, 705800 09/29/00, 29.7500, 29.7500, 28.8750, 28.9375, 482500 10/02/00, 29.0000, 29.4375, 27.6250, 28.0625, 392100 10/03/00, 28.1250, 28.3750, 26.7500, 27.0625, 539500 10/04/00, 26.9375, 27.0000, 26.3750, 26.8125, 305700 10/05/00, 26.6875, 27.7500, 26.6875, 27.3750, 608600 10/06/00, 27.1875, 28.3750, 26.8750, 27.9375, 739500 10/09/00, 27.6875, 28.4375, 27.6875, 28.2500, 394500 10/10/00, 28.2500, 29.3750, 28.0625, 29.0625, 507600 10/11/00, 28.8750, 29.1250, 28.3750, 28.5000, 725400 10/12/00, 28.5625, 28.6875, 27.4375, 28.0000, 724400 10/13/00, 27.8750, 28.6875, 27.8750, 28.6875, 1204300 10/16/00, 28.6875, 30.3125, 28.3125, 30.0000, 402300 10/17/00, 30.0000, 30.1250, 29.1250, 29.5625, 397100 10/18/00, 29.6875, 29.7500, 27.5000, 28.0000, 693500 10/19/00, 28.1875, 28.9375, 28.0625, 28.9375, 669700 10/20/00, 28.9375, 29.4375, 28.2500, 29.4375, 489000 10/23/00, 29.4375, 30.1875, 29.4375, 30.0000, 525800 10/24/00, 30.0625, 30.2500, 29.5625, 30.0625, 205700 10/25/00, 29.9375, 29.9375, 29.3125, 29.7500, 395800 10/26/00, 29.5625, 30.1875, 29.5000, 30.0000, 531400 10/27/00, 30.0000, 30.3750, 29.7500, 30.0000, 842700 10/30/00, 29.6250, 32.5000, 29.6250, 32.0000, 868900 10/31/00, 32.0000, 33.5625, 31.7500, 33.4375, 750500 11/01/00, 33.4375, 34.3750, 33.2500, 34.3125, 882100 11/02/00, 34.5000, 35.5000, 33.3750, 35.4375, 951600 11/03/00, 35.5000, 35.5000, 34.0000, 34.1250, 303000 11/06/00, 34.3750, 35.3125, 33.8750, 34.1875, 356100 11/07/00, 34.4375, 34.5625, 33.5625, 34.5625, 192100 11/08/00, 34.5000, 34.5625, 33.1250, 33.8125, 627800 11/09/00, 34.2500, 35.5000, 33.7500, 34.8750, 581500 11/10/00, 35.0000, 35.1250, 33.8750, 34.6250, 456800 11/13/00, 34.2500, 34.5000, 33.1250, 34.0625, 391300 11/14/00, 34.0625, 35.1250, 34.0625, 34.7500, 573300 11/15/00, 34.8750, 35.1875, 33.8125, 34.6250, 299600 11/16/00, 34.8750, 34.8750, 33.3125, 34.0000, 406200 11/17/00, 33.7500, 34.5000, 33.1250, 33.8750, 308900 11/20/00, 33.8750, 33.8750, 32.7500, 33.3750, 319600 11/21/00, 33.3750, 33.7500, 33.0625, 33.5625, 388100 11/22/00, 33.9375, 35.0000, 33.9375, 34.7500, 571300 11/24/00, 34.7500, 35.3750, 34.7500, 35.0625, 191600 11/27/00, 34.9375, 35.5000, 34.5625, 35.0625, 465300 11/28/00, 34.9375, 35.9375, 34.5625, 35.0625, 884500 11/29/00, 34.8750, 36.2500, 34.8750, 36.0000, 615800 11/30/00, 36.3125, 36.3750, 34.4375, 35.6875, 480000 12/01/00, 35.6875, 37.6875, 35.5000, 37.5000, 570500 12/04/00, 37.2500, 38.8125, 37.2500, 38.2500, 466600 12/05/00, 38.1875, 39.5625, 38.1250, 39.5625, 467200 12/06/00, 39.4375, 39.4375, 38.1875, 38.3750, 508000 12/07/00, 38.0000, 38.1250, 36.8125, 37.0625, 420400 12/08/00, 37.1250, 38.0000, 36.6875, 36.8750, 669300 12/11/00, 37.2500, 38.0000, 36.6250, 37.9375, 426300 12/12/00, 37.9375, 38.8125, 37.9375, 38.3750, 522100 12/13/00, 38.1250, 38.1250, 36.5000, 37.1250, 381700 12/14/00, 37.1250, 37.1250, 35.8125, 36.0625, 212200 12/15/00, 35.2500, 36.3125, 34.5625, 36.0000, 542900 12/18/00, 36.5000, 38.6875, 36.5000, 38.5000, 605400 12/19/00, 38.8125, 40.6875, 38.5000, 40.2500, 892800 12/20/00, 39.2500, 39.3125, 37.8125, 38.8750, 845200 12/21/00, 39.1250, 39.1250, 36.7500, 37.0625, 418500 12/22/00, 37.4375, 39.1250, 37.2500, 38.9375, 557900 12/26/00, 38.7500, 39.3125, 38.5625, 39.2500, 303100 12/27/00, 39.1250, 42.1250, 39.1250, 41.5625, 730000 12/28/00, 41.5000, 42.4375, 41.1250, 42.2500, 354800 12/29/00, 42.1250, 43.8125, 42.1250, 43.1250, 482600 01/02/01, 42.5625, 42.6250, 40.6875, 40.6875, 723800 01/03/01, 40.8125, 42.1250, 39.8125, 42.0625, 748000 01/04/01, 40.3125, 41.7500, 40.3125, 41.3125, 648300 01/05/01, 41.5625, 41.5625, 39.5000, 39.9375, 636400 01/08/01, 39.7500, 40.3125, 38.8750, 40.0000, 499900 01/09/01, 39.9375, 41.5000, 39.8750, 40.1875, 617400 01/10/01, 40.1875, 41.8750, 39.8125, 41.7500, 393800 01/11/01, 41.6250, 41.8750, 40.5625, 40.8125, 410000 01/12/01, 40.6250, 40.6250, 39.1875, 39.4375, 473000 01/16/01, 39.5000, 39.9375, 36.0625, 36.7500, 1579100 01/17/01, 37.0000, 38.2500, 36.2500, 36.8125, 653500 01/18/01, 37.1875, 40.3750, 35.8750, 40.2500, 1702900 01/19/01, 40.7500, 41.5000, 40.6875, 41.1250, 1796900 01/22/01, 41.3125, 41.3125, 40.5000, 41.2500, 529900 01/23/01, 41.2500, 45.0000, 41.2500, 44.1250, 1556900 01/24/01, 44.2500, 44.3750, 43.0000, 43.9375, 626000 01/25/01, 43.8750, 44.4375, 43.1875, 44.0000, 490900 01/26/01, 43.8750, 43.8750, 42.4375, 43.0000, 648900 01/29/01, 43.2500, 43.5000, 42.8750, 43.1875, 310200 01/30/01, 42.9375, 43.0625, 41.8125, 42.4375, 268700 01/31/01, 42.5000, 43.5000, 42.1875, 43.5000, 574000 02/01/01, 43.8750, 44.0000, 42.7500, 43.0625, 297300 02/02/01, 43.0000, 43.3750, 42.2500, 42.5625, 187900 02/05/01, 42.6250, 43.6250, 42.0000, 43.5000, 512300 02/06/01, 43.2500, 44.0000, 43.1875, 44.0000, 375300 02/07/01, 43.8750, 44.0000, 42.8750, 43.9375, 412100 02/08/01, 43.9375, 44.6875, 43.8125, 44.0000, 466100 02/09/01, 43.9375, 44.5000, 43.6875, 44.4375, 350500 02/12/01, 44.6250, 44.7500, 44.0000, 44.4375, 386700 02/13/01, 44.2500, 46.1250, 44.1250, 46.0000, 623500 02/14/01, 46.1250, 47.8750, 46.0000, 46.8125, 999300 02/15/01, 46.8750, 47.2500, 46.1250, 46.8750, 505700 02/16/01, 46.5000, 47.0000, 45.8750, 46.7500, 489500 02/20/01, 46.8125, 47.2500, 45.1875, 45.2500, 490600 02/21/01, 44.6250, 45.7500, 44.3750, 44.6250, 667100 02/22/01, 44.3750, 44.3750, 42.5000, 43.5625, 633300 02/23/01, 43.3750, 43.3750, 41.9375, 42.5625, 580200 02/26/01, 42.3125, 44.0000, 42.3125, 44.0000, 385800 02/27/01, 43.3750, 44.2500, 42.8125, 43.4375, 317600 02/28/01, 43.6875, 44.1875, 42.6250, 43.1250, 547500 03/01/01, 41.0000, 41.2500, 36.7500, 39.8750, 2883400 03/02/01, 40.1250, 40.2500, 39.2500, 39.5625, 1213000 03/05/01, 39.4375, 39.4375, 38.3125, 39.0000, 575900 03/06/01, 39.0625, 39.6250, 38.5000, 38.7500, 596700 03/07/01, 38.6875, 39.3125, 38.6250, 39.0000, 436100 03/08/01, 39.3750, 39.5000, 38.7500, 38.8750, 242800 03/09/01, 38.6875, 38.6875, 38.0000, 38.0000, 470300 03/12/01, 38.0000, 38.0000, 36.3125, 36.3750, 506600 03/13/01, 36.6250, 37.8750, 36.3750, 37.3125, 681100 03/14/01, 37.0625, 37.2500, 36.1250, 36.3125, 498700 03/15/01, 40.9375, 42.1875, 40.7500, 42.0000, 1784700 03/16/01, 42.5000, 43.0000, 41.8125, 42.8750, 1828000 03/19/01, 42.8750, 44.6250, 42.6250, 44.5000, 1006400 03/20/01, 44.1250, 44.3125, 43.2500, 43.3750, 752700 03/21/01, 43.3750, 43.3750, 42.3750, 43.1875, 660300 03/22/01, 41.7500, 42.4375, 40.3125, 41.7500, 850100 03/23/01, 42.1250, 44.7500, 42.0000, 44.7500, 622000 03/26/01, 44.9375, 46.7500, 44.5625, 46.5000, 1009000 03/27/01, 46.2500, 47.7500, 46.1875, 47.1250, 1039700 03/28/01, 47.1250, 47.3125, 44.8125, 45.0625, 714400 03/29/01, 45.8125, 46.5000, 45.8125, 46.5000, 837900 03/30/01, 47.0000, 47.2500, 45.9375, 46.1875, 456600 04/02/01, 46.1875, 46.9375, 45.6250, 46.0000, 521400 04/03/01, 46.1875, 46.1875, 43.5000, 43.5625, 359000 04/04/01, 43.5625, 45.7500, 43.3125, 45.0000, 1143000 04/05/01, 45.5000, 46.6875, 45.0000, 46.0000, 589000 04/06/01, 46.0000, 46.0000, 44.3125, 45.8125, 561300 04/09/01, 45.8125, 47.2500, 45.6250, 46.8750, 365400 04/10/01, 47.0000, 49.8750, 46.8750, 49.8750, 862100 04/11/01, 49.8750, 50.0000, 48.8750, 49.6875, 1096800 04/12/01, 49.0000, 52.3750, 48.8125, 52.3750, 988100 04/16/01, 52.1250, 52.3125, 49.6875, 50.3125, 655200 04/17/01, 50.3125, 50.3125, 48.2500, 50.0000, 734800 04/18/01, 50.8906, 51.4531, 49.7031, 50.0313, 786000 04/19/01, 49.7969, 50.7031, 47.9375, 50.4531, 1712300 04/20/01, 50.1563, 50.2969, 49.3750, 50.0000, 1016800 04/23/01, 50.5938, 50.5938, 48.5781, 49.0000, 415500 04/24/01, 48.4844, 49.9844, 48.4844, 49.4375, 587500 04/25/01, 49.9844, 50.0000, 48.5000, 48.5469, 508400 04/30/01, 49.1719, 50.1406, 48.9531, 49.8594, 627000 05/01/01, 50.0000, 53.0000, 49.9844, 51.5000, 1827200 05/02/01, 51.7031, 51.7500, 50.9063, 51.2500, 803600 05/03/01, 51.2500, 51.2500, 50.0000, 50.0469, 478300 05/04/01, 50.0156, 50.9531, 49.8438, 50.7969, 476300 05/07/01, 50.5938, 51.2969, 49.7500, 51.0938, 462100 05/08/01, 50.8438, 51.6875, 50.7500, 51.3750, 771800 05/09/01, 51.1563, 51.6563, 50.7344, 51.0469, 636800 05/10/01, 51.2031, 51.2500, 50.2031, 50.4063, 625200 05/11/01, 50.5938, 50.6094, 49.5469, 49.7344, 466500 05/14/01, 49.1250, 49.6875, 48.3438, 48.7500, 554300 05/15/01, 47.7500, 48.8438, 47.7031, 48.2031, 588600 05/16/01, 48.0000, 50.1250, 47.8438, 49.9844, 1300800 05/17/01, 50.0000, 51.5938, 49.7656, 50.9063, 812600 05/18/01, 50.9063, 54.4063, 50.6563, 53.2344, 790500 05/21/01, 53.0000, 53.9688, 52.5938, 53.6875, 489000 05/22/01, 52.9844, 54.9844, 52.7500, 54.5469, 804600 05/23/01, 54.2969, 54.7969, 53.9219, 54.4844, 550700 05/24/01, 54.2500, 54.6875, 54.0625, 54.6406, 625200 05/25/01, 54.6563, 54.7656, 53.2500, 53.5938, 641100 05/29/01, 53.5938, 53.6563, 52.6250, 52.7813, 569800 05/30/01, 52.7813, 52.7813, 52.1094, 52.1563, 622700 05/31/01, 53.4531, 53.4531, 52.0938, 52.2344, 708900 06/01/01, 52.4844, 52.5938, 51.7031, 52.0938, 353900 06/04/01, 52.2500, 52.7969, 52.0938, 52.5000, 351300 06/05/01, 52.5156, 53.3125, 52.2656, 53.2813, 736600 06/06/01, 54.0781, 54.8281, 53.7031, 53.9063, 1257700 06/07/01, 52.9063, 54.1563, 52.9063, 53.8594, 407400 06/08/01, 53.6094, 54.5781, 53.6094, 54.3125, 162800 06/11/01, 54.3125, 54.5000, 52.8750, 53.0156, 451800 06/12/01, 53.0156, 53.2031, 51.6563, 52.2031, 469300 06/13/01, 52.2031, 52.4844, 51.9531, 52.3438, 374600 06/14/01, 52.5938, 52.5938, 50.5625, 50.6875, 563300 06/15/01, 50.2500, 51.0938, 50.2500, 50.5781, 918000 06/18/01, 50.5313, 51.1406, 49.8438, 50.0000, 612000 06/19/01, 50.8438, 51.4531, 50.0000, 50.1719, 558400 06/20/01, 50.3750, 50.7500, 49.8750, 50.6563, 1161900 06/21/01, 50.6563, 50.6563, 47.5000, 47.5000, 1289600 06/22/01, 47.6563, 48.0938, 45.7969, 46.3125, 1180500 06/25/01, 46.4219, 46.7344, 46.1719, 46.2031, 496100 06/26/01, 45.5000, 45.8438, 44.2656, 44.8438, 1266200 06/27/01, 44.8750, 46.0156, 44.6875, 45.8750, 934200 06/28/01, 46.2500, 49.1563, 46.2500, 48.2344, 1533700 06/29/01, 48.0000, 50.5000, 48.0000, 50.0000, 1973100 07/02/01, 50.5938, 50.9063, 49.3438, 49.6875, 1050600 07/03/01, 49.6875, 49.6875, 46.5000, 47.2031, 762000 07/05/01, 47.4531, 47.7188, 47.0156, 47.5000, 551000 07/06/01, 47.3906, 47.3906, 46.7031, 46.7031, 722200 07/09/01, 46.2500, 47.0000, 45.8750, 46.6094, 587200 07/10/01, 46.7031, 46.7031, 45.8125, 46.0000, 530400 07/11/01, 45.5938, 46.1406, 45.2656, 45.8438, 483400 07/12/01, 46.2969, 47.2344, 46.2656, 47.1875, 711900 07/13/01, 47.1875, 48.4063, 46.9063, 48.2031, 616000 07/16/01, 48.4063, 48.7500, 47.7031, 48.5000, 585600 07/17/01, 48.5156, 52.7344, 48.5000, 52.2031, 1300300 07/18/01, 52.2031, 53.0938, 51.4688, 52.2813, 1029800 07/19/01, 52.4844, 53.8438, 52.2969, 52.5938, 1526700 07/20/01, 51.9844, 52.2031, 51.2656, 51.4531, 770900 07/23/01, 50.7500, 51.2031, 49.5469, 49.7813, 525400 07/24/01, 49.7813, 50.0000, 48.9063, 49.6563, 808300 07/25/01, 49.9063, 51.5000, 49.7500, 51.2031, 608100 07/26/01, 50.9531, 50.9531, 49.5625, 50.7500, 669000 07/27/01, 50.7031, 51.2031, 49.3438, 49.7344, 481500 07/30/01, 49.7344, 50.0938, 49.0156, 49.2344, 361400 07/31/01, 49.2031, 49.6875, 49.0000, 49.1563, 353800 08/01/01, 49.1563, 50.9531, 49.0469, 50.8750, 584900 08/02/01, 50.8750, 50.9063, 50.5156, 50.8125, 323700 08/03/01, 50.7969, 51.1719, 50.3906, 51.0469, 246100 08/06/01, 50.9063, 50.9531, 50.0938, 50.1563, 358600 08/07/01, 50.0938, 50.4531, 49.6875, 50.0469, 412300 08/08/01, 49.7969, 50.2344, 48.1094, 48.2500, 598600 08/09/01, 48.4531, 50.0625, 48.4063, 49.2031, 429100 08/10/01, 49.3438, 49.8438, 48.8438, 49.7969, 635600 08/13/01, 49.9063, 49.9063, 48.6250, 49.1563, 424600 08/14/01, 48.9844, 48.9844, 46.0000, 46.0000, 1161900 08/15/01, 46.0156, 46.9844, 45.8125, 46.8438, 815000 08/16/01, 46.6406, 47.2500, 46.4531, 47.0156, 1141400 08/17/01, 46.6094, 46.7500, 45.2813, 45.3438, 453200 08/20/01, 45.3438, 46.3438, 45.3438, 45.9375, 216100 08/21/01, 45.9531, 46.2656, 45.2344, 45.2500, 535700 08/22/01, 45.5000, 45.8750, 44.0156, 44.9375, 700200 08/23/01, 44.9531, 45.0781, 44.2500, 44.6563, 603700 08/24/01, 44.6875, 44.9531, 43.7031, 44.9531, 1171000 08/27/01, 45.1094, 45.2031, 44.6406, 44.7656, 1364300 08/28/01, 44.7656, 45.0469, 43.5156, 43.6875, 581600 08/29/01, 44.2500, 44.5000, 43.5000, 43.7344, 423900 08/30/01, 43.7500, 43.8750, 41.9844, 42.2656, 716200 08/31/01, 42.4063, 42.4375, 41.8438, 42.1875, 307100 09/04/01, 41.5781, 42.5625, 41.5781, 42.0469, 505700 09/05/01, 42.5000, 42.5000, 41.9063, 42.4531, 477500 09/06/01, 42.7500, 42.8438, 40.7969, 40.9063, 933500 09/07/01, 40.8906, 41.6719, 40.4063, 40.5938, 734700 09/10/01, 39.5938, 40.0938, 39.1563, 39.4375, 860900 09/17/01, 26.7969, 26.7969, 21.2500, 23.2969, 7474000 09/18/01, 24.2500, 27.2500, 24.2344, 25.2500, 6024600 09/19/01, 25.0000, 25.0000, 21.7656, 23.3438, 4450000 09/20/01, 21.5938, 23.2500, 21.2188, 23.0313, 2394800 09/21/01, 22.0000, 22.7500, 21.7500, 22.5000, 1857900 09/24/01, 23.0000, 24.5000, 22.9219, 23.7969, 1638800 09/25/01, 24.2500, 26.8906, 24.0938, 26.7969, 2348300 09/26/01, 26.7344, 27.4063, 25.4688, 25.6563, 1598700 09/27/01, 25.7031, 26.0000, 24.6875, 25.8594, 560700 09/28/01, 26.0000, 27.8281, 26.0000, 26.7344, 1304100 10/01/01, 26.5625, 27.0000, 26.2344, 26.5156, 1215200 10/02/01, 26.7969, 27.6563, 26.3906, 27.3438, 1358500 10/03/01, 27.3438, 29.7344, 27.2031, 29.4219, 1514000 10/04/01, 29.6719, 30.4063, 27.5156, 27.5156, 2182800 10/05/01, 27.8594, 28.0000, 26.5156, 27.7969, 824600 10/08/01, 27.4063, 29.0000, 27.3750, 27.9844, 1066500 10/09/01, 27.9844, 27.9844, 27.0469, 27.2031, 785300 10/10/01, 27.1563, 27.7969, 26.9531, 27.7969, 1341300 10/11/01, 27.7969, 29.5938, 27.7969, 29.5625, 792100 10/12/01, 29.4063, 29.5000, 28.3438, 29.2500, 636100 10/15/01, 29.5156, 29.5156, 28.2969, 29.4375, 434200 10/16/01, 29.7969, 30.6563, 29.7031, 30.2344, 590100 10/17/01, 29.9844, 29.9844, 27.9063, 28.0469, 1128200 10/18/01, 28.0469, 29.0625, 28.0469, 29.0156, 1032900 10/19/01, 28.7031, 29.1250, 27.8906, 28.4063, 1042000 10/22/01, 28.0625, 29.2031, 28.0625, 29.2031, 646800 10/23/01, 29.2031, 29.7656, 28.3125, 28.7188, 408200 10/24/01, 28.8125, 29.5938, 26.5938, 27.6406, 2919900 10/25/01, 27.2500, 27.9531, 26.6719, 27.9531, 2090900 10/26/01, 27.8125, 28.1719, 27.1563, 27.3906, 506900 10/29/01, 27.3906, 27.3906, 26.4531, 26.9063, 713600 10/30/01, 26.4063, 26.7188, 25.7031, 25.9844, 556100 10/31/01, 26.0156, 26.3594, 25.8906, 26.2969, 718100 11/01/01, 26.0469, 27.0625, 25.9375, 27.0313, 642700 11/02/01, 27.1250, 27.5156, 26.9063, 27.4063, 802700 11/05/01, 27.6563, 28.6250, 27.5938, 28.5000, 461000 11/06/01, 28.2969, 28.9531, 28.0000, 28.9375, 729400 11/07/01, 28.6563, 29.9219, 28.6563, 29.6250, 770500 11/08/01, 29.6250, 31.1563, 29.6250, 30.0000, 965000 11/09/01, 29.9531, 30.3125, 29.5313, 30.0938, 494000 11/12/01, 28.2500, 29.4844, 28.0000, 29.4844, 1901800 11/13/01, 29.4844, 30.2031, 29.2031, 29.9063, 1095000 11/14/01, 29.9844, 29.9844, 29.2031, 29.5156, 626600 11/15/01, 29.7031, 30.5938, 29.3125, 30.4063, 1101200 11/16/01, 31.0000, 32.5781, 30.9219, 32.5469, 2442000 11/19/01, 33.0000, 34.5781, 33.0000, 34.5313, 1516700 11/20/01, 35.0000, 36.2969, 33.8750, 34.0000, 3041500 11/21/01, 33.7969, 34.2969, 33.0000, 34.2344, 589000 11/23/01, 34.0938, 34.7500, 34.0469, 34.4844, 177200 11/26/01, 34.5000, 35.0781, 34.4844, 35.0000, 954400 11/27/01, 35.0625, 35.4531, 33.8594, 34.5938, 1298000 11/28/01, 34.5000, 34.5625, 33.7969, 34.0625, 631200 11/29/01, 33.9063, 34.8750, 33.9063, 34.8594, 454800 11/30/01, 34.7969, 35.0156, 34.0938, 34.6875, 966400 12/03/01, 34.6875, 34.7344, 33.5938, 34.0781, 480000 12/04/01, 34.3438, 35.0469, 34.1563, 35.0000, 626000 12/05/01, 35.0000, 35.6875, 34.9375, 35.0938, 1533600 12/06/01, 35.2188, 37.1250, 34.9063, 36.6875, 1276000 12/07/01, 36.6875, 37.9531, 35.8125, 37.9063, 1695100 12/10/01, 37.5000, 37.5000, 36.7344, 36.7656, 450000 12/11/01, 37.0938, 38.4063, 37.0000, 38.0469, 657400 12/12/01, 37.6563, 38.3438, 37.3438, 37.5938, 574100 12/13/01, 37.5938, 37.5938, 36.5000, 36.5938, 437400 12/14/01, 36.4375, 37.5000, 36.3125, 37.5000, 547900 12/17/01, 38.0000, 39.5156, 38.0000, 38.6563, 981200 12/18/01, 39.7969, 40.9531, 39.7969, 40.5156, 1428300 12/19/01, 40.7344, 41.2500, 40.2656, 41.1563, 903700 12/20/01, 41.2031, 42.5000, 41.1094, 41.1094, 1344900 12/21/01, 41.1875, 42.1875, 41.1875, 41.2813, 749900 12/24/01, 41.3125, 41.7500, 41.1563, 41.5938, 312400 12/26/01, 42.0000, 42.6250, 41.7500, 42.0156, 419400 12/27/01, 42.0469, 42.4844, 41.5781, 41.8125, 689400 12/28/01, 42.1563, 42.8750, 42.1563, 42.7813, 420800 12/31/01, 42.8125, 43.0156, 42.2813, 42.3438, 1031100 01/02/02, 42.4531, 42.4531, 40.7500, 41.5000, 925400 01/03/02, 41.5469, 41.9844, 40.7969, 40.9844, 991200 01/04/02, 40.5000, 41.0000, 39.8438, 40.5781, 1812100 01/07/02, 40.8438, 41.6875, 40.0156, 40.0938, 736900 01/08/02, 40.0938, 40.1406, 39.0625, 39.0938, 985900 01/09/02, 39.2969, 40.0000, 38.5000, 38.5469, 814500 01/10/02, 39.0000, 39.2500, 38.6250, 39.0000, 819400 01/11/02, 38.9063, 38.9531, 37.2500, 37.6875, 914500 01/14/02, 37.8438, 38.4063, 36.8438, 37.9844, 922700 01/15/02, 37.5781, 39.2344, 37.2500, 38.4219, 1119300 01/16/02, 38.4375, 39.1563, 38.2031, 38.5313, 755500 01/17/02, 39.2500, 40.7344, 38.7969, 40.5000, 1909200 01/18/02, 40.5000, 40.7969, 39.7969, 40.7344, 936300 01/22/02, 40.7344, 41.4063, 40.2031, 40.4531, 1090500 01/23/02, 40.7031, 41.2969, 40.7031, 41.1563, 1123200 01/24/02, 41.5313, 42.5313, 41.5313, 42.4375, 662500 01/25/02, 42.4063, 42.7656, 41.8750, 42.7656, 525400 01/28/02, 42.7500, 44.4063, 42.7500, 44.4063, 1049200 01/29/02, 44.5000, 44.9844, 43.7500, 43.9844, 1427100 01/30/02, 43.7500, 43.7500, 42.0938, 43.0000, 792200 01/31/02, 43.3438, 44.6875, 43.3438, 44.6875, 1244200 02/01/02, 44.0000, 44.9063, 43.3438, 44.6719, 913200 02/04/02, 44.5313, 44.7031, 44.1875, 44.4844, 602200 02/05/02, 44.3438, 45.0000, 44.3438, 44.7344, 1360400 02/06/02, 44.5313, 44.8750, 44.0781, 44.5625, 982300 02/07/02, 44.5000, 44.7969, 43.7500, 44.3438, 1288800 02/08/02, 44.4063, 44.7969, 42.9375, 43.6875, 1148600 02/11/02, 43.7031, 44.8750, 43.6719, 44.8750, 1084900 02/12/02, 44.9844, 44.9844, 43.7344, 44.5000, 725700 02/13/02, 44.5938, 45.2031, 44.2969, 45.0000, 761300 02/14/02, 45.0938, 45.5469, 44.6563, 45.2344, 633400 02/15/02, 45.2500, 45.4063, 44.7969, 45.2813, 438700 02/19/02, 44.2500, 44.4531, 42.7969, 42.9375, 708000 02/20/02, 44.2500, 44.5938, 43.0625, 43.5938, 1864800 02/21/02, 43.2500, 43.7031, 42.0938, 42.1250, 716000 02/22/02, 42.1563, 42.9375, 41.7969, 42.5156, 667100 02/25/02, 42.5469, 43.7969, 42.5469, 43.4063, 567300 02/26/02, 43.4063, 44.1406, 43.4063, 43.9531, 467800 02/27/02, 44.0938, 44.8750, 44.0625, 44.5781, 792600 02/28/02, 44.5938, 44.5938, 43.5000, 44.0156, 827300 03/01/02, 44.0156, 45.8438, 44.0156, 45.2969, 756500 03/04/02, 45.7031, 48.2344, 45.4531, 48.0469, 1616200 03/05/02, 47.7031, 48.3438, 47.2500, 48.0469, 890900 03/06/02, 48.0469, 48.1563, 47.5000, 47.7969, 897900 03/07/02, 47.2500, 48.2344, 46.7969, 48.0000, 621700 03/08/02, 48.4063, 49.5000, 47.9219, 48.0938, 911000 03/11/02, 48.5938, 49.9844, 48.1563, 49.1563, 748700 03/12/02, 49.1563, 49.1563, 48.2031, 48.6875, 829200 03/13/02, 48.6875, 48.7188, 47.1563, 47.5000, 588300 03/14/02, 47.5000, 47.9063, 45.5000, 45.5000, 999400 03/15/02, 46.0000, 46.2813, 44.9844, 45.3594, 1273700 03/18/02, 45.2969, 45.6875, 45.0938, 45.3438, 944800 03/19/02, 45.5000, 45.9375, 45.0938, 45.5156, 1375100 03/20/02, 46.2031, 49.1563, 46.2031, 47.8594, 1852900 03/21/02, 47.6563, 47.6563, 46.6250, 46.9375, 685100 03/22/02, 47.0000, 47.0000, 46.0469, 46.3438, 734700 03/25/02, 46.3438, 46.3438, 45.1406, 45.2031, 471800 03/26/02, 44.4063, 45.2969, 44.0938, 44.4844, 638300 03/27/02, 44.6563, 45.7344, 44.5781, 45.6406, 564200 03/28/02, 45.6406, 46.8750, 45.6406, 46.7031, 600200 04/01/02, 46.5000, 46.5469, 45.4531, 46.0625, 796700 04/02/02, 45.9063, 45.9063, 44.5000, 44.7188, 900100 04/03/02, 44.9063, 45.4375, 44.0938, 44.3125, 703900 04/04/02, 44.3125, 45.0469, 44.0000, 44.9063, 932400 04/05/02, 45.4063, 45.6250, 44.9063, 45.5781, 4956600 04/08/02, 45.2500, 46.0000, 45.0625, 45.5938, 1530600 04/09/02, 45.6563, 46.5469, 45.2031, 46.3906, 1011300 04/10/02, 46.4688, 47.0000, 45.9063, 46.9844, 1055500 04/11/02, 47.2500, 48.6406, 47.2500, 48.3125, 1539700 04/12/02, 48.3125, 49.3438, 48.2969, 48.9531, 896400 04/15/02, 48.6563, 49.0938, 48.4531, 49.0938, 852400 04/16/02, 48.9063, 49.0938, 47.9375, 48.6563, 1003800 04/17/02, 48.2031, 48.3438, 47.0000, 47.7344, 797100 04/18/02, 47.7969, 48.2188, 45.6250, 47.2188, 1391600 04/19/02, 47.0000, 48.3438, 47.0000, 47.3281, 992300 04/22/02, 46.9063, 47.0000, 46.2344, 46.4063, 839000 04/23/02, 46.4063, 46.8125, 46.0938, 46.4844, 794000 04/24/02, 47.0938, 48.0313, 46.4063, 47.8438, 2018100 04/25/02, 48.0000, 48.2656, 47.0000, 47.2500, 785700 04/26/02, 47.9063, 48.1563, 46.1563, 46.1875, 565700 04/29/02, 46.5938, 47.0781, 46.2188, 46.3281, 524900 04/30/02, 46.2031, 47.1563, 46.0000, 46.5000, 851900 05/01/02, 46.3438, 47.4375, 45.7969, 47.2344, 771200 05/02/02, 47.0000, 47.3906, 45.3125, 45.7031, 629600 05/03/02, 45.4531, 45.4531, 42.8125, 42.9531, 1552300 05/06/02, 42.9375, 44.0781, 41.9063, 42.0000, 1119600 05/07/02, 42.0938, 42.2344, 40.6875, 40.8594, 1208400 05/08/02, 40.4063, 41.7500, 39.9063, 41.6563, 2067900 05/09/02, 41.3438, 42.1406, 40.4844, 40.5469, 1274000 05/10/02, 40.5469, 41.5156, 39.8594, 40.1250, 868600 05/13/02, 40.2031, 40.5469, 39.6719, 40.0469, 939600 05/14/02, 40.1563, 40.2031, 37.5938, 38.7344, 2996000 05/15/02, 38.4063, 40.1094, 37.9063, 39.7813, 1889100 05/16/02, 39.9063, 40.4063, 39.1563, 39.4219, 802000 05/17/02, 39.4063, 39.6719, 38.6250, 38.9219, 1077400 05/20/02, 38.9219, 39.0000, 37.5156, 37.9531, 1365000 05/21/02, 38.2500, 39.0938, 38.2031, 38.5313, 1152300 05/22/02, 38.4531, 38.4531, 37.0469, 37.7656, 1044800 05/23/02, 37.7500, 38.1563, 37.2031, 38.0469, 714100 05/24/02, 38.0000, 38.3594, 37.5781, 37.9375, 412700 05/28/02, 37.9375, 38.2500, 36.6719, 36.9531, 821000 05/29/02, 37.0000, 37.6875, 36.8594, 37.5625, 648900 05/30/02, 37.6563, 37.8750, 36.9688, 37.6250, 672600 05/31/02, 38.2969, 39.5625, 38.1563, 39.4063, 1818100 06/03/02, 39.7969, 39.7969, 38.6563, 38.7813, 1008900 06/04/02, 38.6563, 39.4219, 37.9063, 38.5469, 1018700 06/05/02, 39.5000, 39.5000, 38.1563, 38.6875, 789900 06/06/02, 38.6563, 39.3281, 38.2969, 38.5313, 570400 06/07/02, 38.5313, 39.6875, 38.2969, 39.6094, 692000 06/10/02, 39.5469, 39.8438, 38.5156, 39.0000, 608300 06/11/02, 39.2500, 39.6875, 38.3594, 38.4844, 392600 06/12/02, 38.4844, 38.4844, 35.4844, 36.2969, 1379100 06/13/02, 36.1563, 36.6250, 35.7031, 36.0469, 867900 06/14/02, 35.9063, 36.0781, 35.0469, 36.0000, 559900 06/17/02, 36.2500, 36.7500, 36.1875, 36.6875, 890000 06/18/02, 36.7031, 37.1875, 36.5781, 36.5781, 771600 06/19/02, 36.0000, 36.0000, 35.0625, 35.2969, 735900 06/20/02, 35.2031, 35.2969, 34.6719, 35.0156, 1002300 06/21/02, 35.0156, 35.3125, 34.4375, 34.4531, 1288800 06/24/02, 34.5469, 35.5000, 33.2656, 34.5781, 824800 06/25/02, 35.0000, 35.6563, 34.4063, 34.5313, 681900 06/26/02, 34.0000, 35.0625, 33.8125, 34.2500, 527200 06/27/02, 34.5000, 35.0000, 33.9063, 34.7969, 1042400 06/28/02, 34.7188, 36.3438, 34.6563, 35.7969, 1286000 07/01/02, 35.7969, 35.7969, 34.0156, 34.0469, 783600 07/02/02, 33.5000, 33.8438, 32.2500, 32.8594, 714000 07/03/02, 32.2031, 32.9063, 31.9375, 32.5469, 829900 07/05/02, 33.0000, 34.1875, 32.9531, 34.1563, 411000 07/08/02, 33.9063, 34.0938, 32.0000, 32.1563, 1201600 07/09/02, 31.7969, 32.6563, 30.9531, 30.9531, 839900 07/10/02, 30.9531, 31.4531, 29.9688, 30.1563, 903900 07/11/02, 30.0000, 30.3750, 28.4063, 28.8594, 1925600 07/12/02, 29.0469, 30.1875, 29.0313, 29.4531, 1210500 07/15/02, 29.2969, 29.2969, 27.2500, 27.9063, 1156600 07/16/02, 28.0000, 28.9063, 27.9063, 28.4063, 648800 07/17/02, 28.4375, 29.6563, 27.9844, 28.5000, 822000 07/18/02, 26.7500, 26.9531, 24.2031, 24.4531, 2435300 07/19/02, 23.7031, 24.2344, 23.4531, 23.8438, 3851600 07/22/02, 23.9063, 24.3750, 23.2031, 23.5938, 2291500 07/23/02, 23.0000, 23.6250, 21.9531, 22.0469, 2307600 07/24/02, 21.5938, 22.7500, 21.2500, 22.7500, 2244400 07/25/02, 22.6563, 23.2500, 22.2031, 22.8125, 2224800 07/26/02, 22.9063, 24.3438, 22.8438, 24.3438, 1995200 07/29/02, 25.5000, 27.0781, 25.0156, 26.7344, 1679300 07/30/02, 26.7344, 27.2500, 26.2031, 26.6250, 822200 07/31/02, 26.7500, 26.9688, 26.3438, 26.5156, 843100 08/01/02, 26.5469, 26.7344, 25.9219, 26.0156, 852500 08/02/02, 26.0156, 26.0156, 24.3281, 24.5469, 1169400 08/05/02, 24.5000, 24.5469, 23.2656, 23.4531, 1057100 08/06/02, 23.4531, 25.3125, 23.4531, 24.7969, 881900 08/07/02, 25.4063, 25.5156, 24.2031, 24.8438, 792400 08/08/02, 24.9531, 26.0625, 24.7813, 26.0000, 1058100 08/09/02, 25.9844, 26.6094, 25.4063, 26.3438, 913300 08/12/02, 25.7500, 26.4844, 25.6250, 25.6563, 801000 08/13/02, 25.1563, 25.5313, 24.5469, 24.5625, 1115700 08/14/02, 24.5938, 24.7500, 23.6563, 24.5156, 1405900 08/15/02, 24.5156, 25.0938, 24.4063, 24.8438, 1798800 08/16/02, 24.7969, 25.6406, 24.6719, 25.5000, 1028100 08/19/02, 25.0000, 26.4844, 24.7500, 26.0625, 1150500 08/20/02, 25.5938, 25.9063, 25.3750, 25.4531, 728700 08/21/02, 25.5938, 25.7969, 25.1875, 25.7031, 1960300 08/22/02, 25.7031, 28.2500, 25.6875, 28.2500, 2497600 08/23/02, 28.1719, 28.1719, 27.2969, 27.5156, 1166000 08/26/02, 27.5000, 27.6563, 26.8125, 27.5000, 939600 08/27/02, 27.5313, 28.0000, 26.7344, 26.9844, 701600 08/28/02, 26.5469, 26.9063, 26.2813, 26.5938, 699600 08/29/02, 26.5469, 27.4844, 26.2031, 27.0938, 738200 08/30/02, 27.0313, 27.1875, 26.6875, 26.9063, 583200 09/03/02, 26.7031, 26.7031, 25.6563, 25.7500, 768600 09/04/02, 25.6875, 26.5313, 25.6875, 26.4531, 764100 09/05/02, 26.3438, 26.3438, 25.7500, 26.0938, 778500 09/06/02, 26.4531, 26.9844, 26.2969, 26.7969, 579700 09/09/02, 26.6250, 26.8750, 26.1563, 26.5156, 843900 09/10/02, 26.5000, 27.2344, 26.5000, 27.2344, 613400 09/11/02, 27.7031, 27.7500, 26.8438, 26.9375, 437200 09/12/02, 26.8594, 26.8594, 25.7031, 25.7813, 670000 09/13/02, 25.2500, 25.6250, 24.5469, 25.0625, 1452500 09/16/02, 24.7969, 25.0938, 24.4531, 24.8906, 862300 09/17/02, 25.2969, 25.4063, 23.5938, 23.7031, 880900 09/18/02, 23.5469, 23.6875, 22.7969, 23.4375, 934600 09/19/02, 22.9531, 23.1563, 21.9219, 22.0000, 728600 09/20/02, 22.2188, 22.4844, 21.3750, 21.6563, 1378300 09/23/02, 21.6563, 21.6563, 20.6563, 21.0938, 892000 09/24/02, 20.9531, 20.9688, 19.8281, 20.0000, 1202700 09/25/02, 20.4531, 21.4219, 20.3438, 21.4219, 1467300 09/26/02, 21.5000, 22.1406, 21.4063, 22.0000, 1127300 09/27/02, 21.5000, 21.6250, 19.8594, 19.9063, 972200 09/30/02, 19.5000, 19.5000, 18.4219, 19.3438, 1032000 10/01/02, 19.4063, 19.7813, 18.9219, 19.7500, 1044700