"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 102.1875, 103.6875, 100.0625, 100.5000, 269900 01/04/00, 99.7500, 102.8750, 99.7500, 100.2500, 351900 01/05/00, 100.0000, 100.0000, 97.3750, 98.0000, 221700 01/06/00, 98.1875, 99.1250, 97.3125, 98.0625, 289700 01/07/00, 98.0000, 98.0625, 95.7500, 96.5625, 279800 01/10/00, 97.7500, 101.5625, 97.7500, 101.3750, 457100 01/11/00, 101.8750, 104.4375, 101.7500, 102.5000, 325500 01/12/00, 102.7500, 102.7500, 100.5000, 101.3750, 121800 01/13/00, 101.5000, 103.1250, 101.1875, 101.9375, 247900 01/14/00, 102.5625, 106.2500, 100.8125, 104.7500, 394700 01/18/00, 104.5000, 105.1875, 103.0000, 105.0000, 267700 01/19/00, 105.0000, 108.5625, 104.4375, 108.0000, 296500 01/20/00, 108.6250, 108.6250, 106.7500, 108.1250, 185600 01/21/00, 108.7500, 109.2500, 106.5000, 106.5000, 216200 01/24/00, 107.5000, 107.6875, 104.0000, 104.0000, 263600 01/25/00, 104.8750, 106.0625, 102.1250, 105.6875, 451200 01/26/00, 107.0000, 111.3750, 106.8125, 110.5000, 735800 01/27/00, 111.5000, 114.4375, 111.2500, 112.0000, 838800 01/28/00, 110.7500, 112.0000, 109.2500, 109.6875, 455100 01/31/00, 109.6250, 109.6250, 105.2500, 107.1250, 444800 02/01/00, 107.5625, 110.5625, 107.5625, 110.0000, 478200 02/02/00, 110.0000, 110.0000, 107.0625, 109.0625, 335600 02/03/00, 109.1250, 109.3750, 108.3125, 108.5000, 282900 02/04/00, 109.1250, 110.2500, 108.2500, 108.6250, 354400 02/07/00, 108.1250, 109.5000, 106.0000, 106.3125, 222100 02/08/00, 106.5625, 108.0000, 106.0000, 106.9375, 194400 02/09/00, 107.1875, 107.7500, 106.4375, 106.7500, 178900 02/10/00, 106.7500, 109.1250, 106.7500, 107.3750, 280800 02/11/00, 107.6250, 110.0000, 107.5625, 107.5625, 179800 02/14/00, 107.8125, 108.3750, 107.5000, 108.0625, 105500 02/15/00, 107.8125, 107.8125, 105.7500, 106.5625, 338300 02/16/00, 106.8125, 106.8125, 104.6875, 106.3750, 302000 02/17/00, 106.5000, 107.2500, 105.2500, 106.0625, 114500 02/18/00, 106.0625, 106.0625, 104.6875, 105.1875, 211600 02/22/00, 105.1875, 105.1875, 100.6250, 100.6875, 532100 02/23/00, 100.7500, 104.2500, 100.0000, 103.3750, 325900 02/24/00, 103.8750, 107.0000, 103.5625, 106.3750, 312900 02/25/00, 106.3750, 109.2500, 106.3750, 107.3750, 272400 02/28/00, 107.6250, 108.1250, 103.7500, 104.3125, 325700 02/29/00, 104.4375, 104.5625, 101.0000, 101.8750, 462400 03/01/00, 101.7500, 103.1875, 96.6250, 97.1250, 988700 03/02/00, 97.1250, 97.1250, 88.0625, 90.5000, 1154600 03/03/00, 92.0000, 102.0000, 91.9375, 100.0625, 1461700 03/06/00, 100.0625, 101.3750, 93.8125, 94.3125, 788300 03/07/00, 94.8750, 98.1250, 92.1250, 92.1250, 1027400 03/08/00, 92.5625, 94.1875, 90.6250, 91.0000, 370800 03/09/00, 91.0625, 93.8125, 90.3750, 93.1875, 537300 03/10/00, 93.0000, 96.6875, 92.7500, 95.8750, 384500 03/13/00, 95.1250, 95.6250, 94.6875, 95.0000, 288100 03/14/00, 95.0000, 97.4375, 94.8750, 95.3750, 338000 03/15/00, 95.5625, 95.5625, 93.4375, 94.2500, 396500 03/16/00, 94.6250, 98.9375, 94.6250, 98.7500, 370400 03/17/00, 98.7500, 102.2500, 95.2500, 99.7500, 0 03/20/00, 99.9375, 104.7500, 99.8750, 103.2500, 469700 03/21/00, 102.8750, 106.7500, 102.1250, 106.0625, 398500 03/22/00, 106.0625, 108.5000, 106.0000, 107.4375, 331800 03/23/00, 107.6250, 109.9375, 106.9375, 108.8750, 298100 03/24/00, 108.9375, 110.3125, 108.1250, 110.1250, 206300 03/27/00, 109.8750, 111.1875, 108.4375, 110.6250, 245700 03/28/00, 109.8750, 110.0000, 107.7500, 108.5000, 187800 03/29/00, 108.5625, 109.1875, 107.0000, 108.6875, 188100 03/30/00, 108.3750, 110.4375, 108.3125, 110.1250, 267300 03/31/00, 110.6250, 113.0000, 110.6250, 113.0000, 647500 04/03/00, 113.1875, 115.1875, 111.3125, 115.1875, 406900 04/04/00, 115.3750, 115.5625, 105.3125, 106.3750, 627800 04/05/00, 105.5000, 108.8750, 104.6250, 107.8750, 441600 04/06/00, 107.5000, 111.3125, 107.3125, 109.8750, 320100 04/07/00, 110.0000, 111.3750, 109.8750, 110.5000, 203300 04/10/00, 110.5000, 111.3125, 109.2500, 109.3750, 188700 04/11/00, 109.3750, 109.4375, 106.9375, 108.0000, 165300 04/12/00, 108.2500, 108.8125, 106.3750, 107.1250, 139300 04/13/00, 107.0000, 107.0625, 104.0625, 104.4375, 299100 04/14/00, 101.6250, 101.6875, 98.4375, 100.8750, 615600 04/17/00, 97.8750, 98.9375, 92.5000, 96.7500, 846300 04/18/00, 98.1250, 101.9375, 97.6250, 101.3125, 1299900 04/19/00, 101.3750, 103.6250, 100.8750, 102.8750, 522500 04/20/00, 102.8750, 106.8125, 102.8750, 106.0625, 363200 04/24/00, 105.8125, 106.9375, 104.6875, 106.6250, 264400 04/25/00, 106.8750, 108.5000, 106.4375, 108.1250, 248600 04/26/00, 108.1250, 110.7500, 108.1250, 108.5000, 599500 04/27/00, 108.2500, 108.2500, 105.9375, 107.3750, 202600 04/28/00, 109.0000, 110.0000, 108.0000, 109.2500, 225100 05/01/00, 109.3125, 110.2500, 103.5000, 103.9375, 349800 05/02/00, 104.4375, 105.6250, 100.7500, 102.0000, 422200 05/03/00, 101.5000, 102.8750, 98.2500, 101.6250, 516800 05/04/00, 100.2500, 104.2500, 99.7500, 104.0000, 382600 05/05/00, 103.2500, 107.1875, 102.8750, 105.8750, 304500 05/08/00, 105.5000, 105.5000, 101.4375, 103.0000, 200900 05/09/00, 102.9375, 104.2500, 99.3125, 100.0000, 313500 05/10/00, 100.2500, 100.2500, 97.7500, 98.9375, 205500 05/11/00, 100.1250, 102.0000, 98.6250, 101.3125, 165500 05/12/00, 101.3125, 104.3125, 101.1250, 103.4375, 297600 05/15/00, 103.3125, 104.2500, 101.6250, 103.6875, 182400 05/16/00, 104.5000, 105.6250, 103.8125, 104.3750, 200100 05/17/00, 105.5000, 105.5000, 102.2500, 102.2500, 171500 05/18/00, 103.0000, 104.4375, 102.4375, 102.5625, 262400 05/19/00, 102.0000, 102.2500, 96.2500, 97.6875, 494600 05/22/00, 97.7500, 98.5000, 94.5000, 95.8125, 403900 05/23/00, 94.8750, 98.8125, 94.7500, 95.6875, 340600 05/24/00, 96.0000, 97.8125, 93.0000, 95.1250, 393200 05/25/00, 94.8750, 98.3750, 94.8750, 97.6875, 335000 05/26/00, 97.5000, 100.1875, 96.6250, 99.1875, 267400 05/30/00, 99.8125, 101.9375, 99.6875, 101.3750, 327400 05/31/00, 101.3750, 105.9375, 101.3750, 103.0000, 452700 06/01/00, 105.5000, 106.9375, 105.3125, 106.0000, 353000 06/02/00, 108.0000, 112.5000, 107.8750, 110.5625, 478100 06/05/00, 110.5625, 111.3125, 109.0000, 110.5000, 191900 06/06/00, 110.2500, 110.8750, 108.3125, 108.7500, 259300 06/07/00, 108.5000, 109.8125, 107.8125, 108.5000, 244700 06/08/00, 108.7500, 112.2500, 108.0000, 108.0000, 181600 06/09/00, 109.0000, 109.7500, 106.3125, 106.6250, 256700 06/12/00, 107.1250, 107.9375, 106.4375, 107.3125, 296700 06/13/00, 106.8750, 107.1250, 103.1875, 105.1875, 297000 06/14/00, 105.1875, 105.4375, 102.8125, 103.5625, 255900 06/15/00, 103.8750, 106.8750, 102.7500, 106.8750, 545400 06/16/00, 103.0000, 107.9375, 103.0000, 107.6875, 417500 06/19/00, 107.4375, 108.9375, 107.1250, 108.6250, 264500 06/20/00, 108.5000, 109.8125, 108.2500, 109.3125, 258100 06/21/00, 108.5000, 108.9375, 108.0625, 108.6875, 204000 06/22/00, 108.5625, 110.1250, 107.5000, 109.1875, 158400 06/23/00, 109.0625, 109.1250, 107.3750, 107.7500, 437200 06/26/00, 108.1875, 108.2500, 104.5000, 104.8125, 373100 06/27/00, 105.0625, 105.2500, 103.2500, 103.2500, 468700 06/28/00, 103.3125, 103.8125, 100.0000, 102.4375, 419100 06/29/00, 101.4375, 103.7500, 101.4375, 102.8125, 451000 06/30/00, 102.8125, 104.9375, 102.3750, 103.5000, 428100 07/03/00, 103.6250, 103.8125, 102.1875, 103.7500, 92200 07/05/00, 103.5000, 103.5625, 100.7500, 102.0625, 361400 07/06/00, 101.8125, 104.4375, 101.8125, 103.4375, 230000 07/07/00, 103.3750, 104.8750, 102.9375, 103.7500, 401700 07/10/00, 104.0000, 107.1250, 103.9375, 106.5000, 458700 07/11/00, 106.3750, 109.3750, 106.3125, 108.7500, 366700 07/12/00, 110.6250, 110.8125, 108.1250, 110.0625, 289200 07/13/00, 109.7500, 109.8750, 107.9375, 108.8125, 329500 07/14/00, 109.2500, 110.8125, 108.5625, 110.6250, 299500 07/17/00, 111.3750, 111.6250, 110.3125, 111.0000, 393700 07/18/00, 111.0000, 111.0000, 108.3750, 109.3125, 320500 07/19/00, 111.0000, 114.5625, 110.5000, 113.2500, 646900 07/20/00, 113.0000, 120.7500, 113.0000, 118.6250, 663000 07/21/00, 119.1250, 123.0000, 117.8750, 122.0625, 529700 07/24/00, 122.1250, 124.5000, 120.3750, 123.1250, 358100 07/25/00, 122.0625, 122.5000, 119.6875, 121.9375, 365500 07/26/00, 121.9375, 123.6250, 121.0000, 122.3125, 371100 07/27/00, 122.0625, 123.0000, 120.7500, 121.6250, 400700 07/28/00, 121.8750, 124.4375, 121.6250, 123.7500, 317400 07/31/00, 122.7500, 125.3750, 122.5000, 124.2500, 465700 08/01/00, 124.2500, 124.6875, 122.1250, 123.1875, 479000 08/02/00, 122.2500, 123.0000, 120.5000, 120.9375, 472700 08/03/00, 118.5000, 121.2500, 117.0000, 121.2500, 507400 08/04/00, 122.0000, 123.4375, 121.2500, 121.8750, 303500 08/07/00, 121.7500, 121.8750, 117.0000, 117.5625, 584600 08/08/00, 113.5000, 120.7500, 113.5000, 119.6875, 691400 08/09/00, 119.7500, 119.7500, 86.0000, 100.0000, 8653200 08/10/00, 98.5000, 99.9375, 90.0625, 91.0000, 3417000 08/11/00, 92.3750, 94.9375, 88.0000, 94.5625, 1405500 08/14/00, 48.6875, 48.8750, 47.5000, 48.2500, 1494000 08/15/00, 48.1250, 48.1250, 46.0625, 47.4375, 1612100 08/16/00, 47.0625, 48.7500, 46.6250, 48.0000, 1283000 08/17/00, 48.5625, 50.5000, 48.3750, 49.8125, 1058800 08/18/00, 50.3125, 50.4375, 48.1250, 48.5000, 1362200 08/21/00, 48.5000, 49.9375, 48.1875, 48.5625, 1237900 08/22/00, 48.8750, 49.1250, 47.2500, 47.4375, 594300 08/23/00, 46.7500, 47.0000, 44.8750, 45.8125, 1073100 08/24/00, 45.6250, 45.6875, 44.0000, 44.9375, 993100 08/25/00, 45.0000, 45.3750, 44.6875, 45.0000, 630500 08/28/00, 46.1250, 47.5000, 45.5000, 46.0625, 847300 08/29/00, 46.1250, 46.8125, 45.8125, 46.1875, 236900 08/30/00, 46.1875, 46.6875, 45.8125, 46.3750, 535300 08/31/00, 45.0000, 45.0000, 43.5625, 44.1250, 877200 09/01/00, 44.1250, 45.6875, 44.1250, 45.4375, 291500 09/05/00, 45.5000, 45.6875, 44.0000, 44.6250, 419600 09/06/00, 44.5625, 44.5625, 42.4375, 43.2500, 891900 09/07/00, 43.2500, 43.2500, 40.2500, 40.3750, 1417500 09/08/00, 40.6250, 40.7500, 33.0625, 35.7500, 7021400 09/11/00, 37.1250, 38.5000, 36.5000, 38.0625, 2776200 09/12/00, 39.0625, 42.3125, 38.5000, 41.4375, 2680100 09/13/00, 40.5000, 43.5000, 40.0625, 42.6250, 1033500 09/14/00, 42.6250, 45.0000, 41.6250, 43.9375, 2068200 09/15/00, 43.8125, 44.8750, 43.1250, 44.1875, 1186100 09/18/00, 44.5625, 44.9375, 43.1875, 43.6875, 774000 09/19/00, 43.6875, 43.6875, 40.6250, 41.8125, 993100 09/20/00, 41.8125, 41.8125, 40.2500, 41.2500, 875300 09/21/00, 41.1250, 41.1250, 38.2500, 39.1250, 998400 09/22/00, 38.8750, 39.8750, 38.6250, 39.0000, 543300 09/25/00, 38.7500, 40.8125, 38.5000, 39.9375, 506500 09/26/00, 40.3750, 40.5000, 39.0625, 39.5625, 496100 09/27/00, 39.4375, 39.4375, 35.5000, 36.5000, 1442100 09/28/00, 36.7500, 36.8125, 34.9375, 35.0625, 1360800 09/29/00, 35.1250, 38.0000, 35.1250, 37.3750, 1370400 10/02/00, 37.3750, 37.6250, 36.0000, 36.3125, 820900 10/03/00, 36.1875, 36.9375, 35.3750, 36.0000, 897400 10/04/00, 35.5000, 36.1875, 34.2500, 36.0625, 1341000 10/05/00, 36.0000, 36.0000, 34.5000, 35.0000, 1397800 10/06/00, 34.8125, 34.8125, 32.2500, 33.0000, 1125600 10/09/00, 30.7500, 31.8750, 30.7500, 31.3125, 909100 10/10/00, 31.3125, 31.7500, 27.7500, 28.7500, 1624200 10/11/00, 29.2500, 29.5000, 28.0625, 28.0625, 1203700 10/12/00, 28.1875, 28.1875, 24.0000, 26.0000, 1904600 10/13/00, 26.2500, 29.1250, 26.2500, 28.1875, 1693100 10/16/00, 28.0000, 28.0625, 27.2500, 27.6250, 757200 10/17/00, 27.3750, 27.3750, 25.4375, 26.0625, 1930300 10/18/00, 26.0000, 30.1250, 25.1875, 29.6250, 2462100 10/19/00, 31.5000, 37.5625, 30.6250, 36.3125, 3220500 10/20/00, 36.3125, 37.9375, 35.4375, 37.8750, 1635200 10/23/00, 38.0000, 38.9375, 37.2500, 38.0000, 784500 10/24/00, 37.1250, 40.7500, 37.1250, 39.0000, 1251800 10/25/00, 38.7500, 40.9375, 37.7500, 38.7500, 895100 10/26/00, 38.8125, 39.6250, 37.0625, 38.8125, 721300 10/27/00, 39.5000, 40.9375, 37.8125, 37.9375, 921400 10/30/00, 38.0000, 38.6250, 36.1250, 36.8750, 1127700 10/31/00, 36.8750, 38.7500, 36.6250, 38.2500, 1212900 11/01/00, 38.3125, 41.3750, 38.3125, 40.8125, 1326000 11/02/00, 40.8750, 41.0000, 39.3750, 40.8750, 525000 11/03/00, 40.8750, 40.8750, 39.0625, 39.6250, 447100 11/06/00, 39.5000, 41.4375, 39.1875, 40.2500, 606400 11/07/00, 40.2500, 40.5000, 39.2500, 40.0625, 623600 11/08/00, 40.0000, 40.0000, 38.0000, 38.6875, 550000 11/09/00, 38.0000, 38.0000, 34.2500, 36.2500, 1351100 11/10/00, 36.2500, 36.2500, 35.2500, 35.5625, 489100 11/13/00, 35.5000, 35.5000, 34.0625, 34.8125, 722600 11/14/00, 32.5000, 34.6875, 32.5000, 33.6250, 1027700 11/15/00, 33.8750, 34.8125, 33.5625, 34.1875, 551900 11/16/00, 34.3750, 34.5000, 33.6875, 34.1250, 287300 11/17/00, 34.3750, 34.3750, 32.7500, 33.6875, 240100 11/20/00, 33.4375, 33.8750, 32.6875, 33.1875, 511200 11/21/00, 32.6875, 32.7500, 31.1875, 31.7500, 746600 11/22/00, 31.8750, 32.5000, 31.6250, 32.3125, 516500 11/24/00, 32.1250, 33.1875, 32.0625, 33.1250, 168800 11/27/00, 33.1250, 34.7500, 33.1250, 34.2500, 703600 11/28/00, 34.2500, 34.7500, 33.1250, 33.8750, 759500 11/29/00, 34.0000, 34.3750, 33.9375, 34.3125, 335800 11/30/00, 34.1875, 35.0000, 33.6250, 35.0000, 606500 12/01/00, 35.0000, 36.4375, 34.7500, 35.7500, 778700 12/04/00, 34.6875, 34.6875, 33.5000, 34.5625, 1220100 12/05/00, 34.8125, 36.5000, 34.7500, 35.6875, 711200 12/06/00, 35.8750, 37.1875, 35.8750, 36.3125, 568600 12/07/00, 36.5000, 37.8750, 36.5000, 37.5000, 994400 12/08/00, 38.7500, 42.2500, 38.2500, 42.2500, 2366600 12/11/00, 42.2500, 43.9375, 42.2500, 43.8125, 1043500 12/12/00, 43.5000, 43.5000, 42.0000, 42.0000, 1020300 12/13/00, 42.0625, 42.6250, 41.1875, 41.2500, 861600 12/14/00, 41.1875, 42.3750, 41.0000, 41.0625, 491500 12/15/00, 39.1250, 41.8125, 39.1250, 41.2500, 626300 12/18/00, 41.7500, 41.9375, 40.2500, 41.1250, 374500 12/19/00, 41.5625, 42.0000, 41.1875, 41.3125, 338800 12/20/00, 40.8125, 40.8125, 39.1250, 39.1250, 573000 12/21/00, 39.0000, 40.6875, 39.0000, 40.1875, 541500 12/22/00, 39.8750, 40.3125, 39.0000, 39.3750, 621200 12/26/00, 39.3750, 39.4375, 38.6250, 39.0625, 476200 12/27/00, 39.2500, 39.8750, 38.7500, 39.7500, 929900 12/28/00, 39.5000, 40.6250, 38.7500, 40.5000, 1143800 12/29/00, 40.0000, 41.9375, 39.9375, 40.9375, 608000 01/02/01, 41.5000, 41.5625, 39.8750, 40.6250, 758300 01/03/01, 40.2500, 45.0000, 40.0000, 45.0000, 1268800 01/04/01, 52.2500, 52.2500, 48.5625, 50.8125, 4286100 01/05/01, 50.8125, 51.2500, 49.0000, 50.2500, 2100000 01/08/01, 45.0000, 45.6250, 43.2500, 43.8125, 3913400 01/09/01, 43.8125, 44.3750, 41.5000, 42.8750, 1233100 01/10/01, 43.5000, 43.6250, 42.6250, 42.9375, 645800 01/11/01, 42.9375, 45.9375, 42.9375, 45.5625, 2699200 01/12/01, 46.3125, 50.7500, 45.6250, 49.0000, 1907600 01/16/01, 49.0625, 49.3125, 48.3750, 49.3125, 1476200 01/17/01, 49.0625, 50.0000, 48.1875, 48.8125, 537800 01/18/01, 48.9375, 48.9375, 47.0000, 48.1875, 767500 01/19/01, 48.1875, 48.5000, 46.5000, 47.1875, 578200 01/22/01, 47.4375, 47.4375, 45.3125, 45.6250, 655800 01/23/01, 45.1250, 46.4375, 45.1250, 46.2500, 419300 01/24/01, 46.9375, 48.1250, 46.7500, 47.3750, 543500 01/25/01, 47.1250, 47.8125, 46.2500, 47.3750, 336900 01/26/01, 46.6875, 46.6875, 42.8125, 43.5625, 1395600 01/29/01, 43.7500, 44.2500, 43.0000, 43.8125, 566100 01/30/01, 43.8125, 43.9375, 42.9375, 43.5000, 479300 01/31/01, 43.5000, 44.0000, 42.0625, 42.6250, 740300 02/01/01, 43.7500, 43.7500, 41.3750, 42.3750, 688300 02/02/01, 41.5000, 41.6875, 39.5000, 41.1875, 1429000 02/05/01, 40.2500, 40.7500, 39.2500, 40.0000, 985600 02/06/01, 44.0000, 45.5000, 42.3125, 42.7500, 26934200 02/07/01, 42.2500, 42.3750, 40.0000, 40.3125, 4834000 02/08/01, 40.3125, 40.3125, 38.5000, 38.7500, 2841200 02/09/01, 38.6875, 38.6875, 37.0000, 37.5625, 3074700 02/12/01, 37.4375, 38.5000, 36.7500, 37.0000, 2030200 02/13/01, 39.2500, 40.2500, 39.1875, 39.3750, 2160900 02/14/01, 39.2500, 39.8750, 37.0000, 38.6250, 2496800 02/15/01, 39.0000, 39.5000, 38.5625, 38.7500, 638200 02/16/01, 37.6250, 38.5000, 37.3750, 37.6875, 893500 02/20/01, 38.3750, 38.6875, 35.7500, 36.1875, 910700 02/21/01, 36.2500, 36.2500, 34.5000, 35.0000, 1861600 02/22/01, 35.0000, 36.0000, 33.6250, 35.8750, 1659600 02/23/01, 35.8750, 35.8750, 33.0000, 35.0625, 1276000 02/26/01, 35.0625, 35.2500, 34.0625, 34.3750, 1142100 02/27/01, 34.1250, 34.4375, 32.7500, 33.8125, 952400 02/28/01, 33.7500, 34.1250, 32.2500, 33.0000, 1316900 03/01/01, 32.8750, 33.5000, 32.7500, 33.3125, 1176200 03/02/01, 33.3125, 35.0625, 33.0000, 35.0000, 1557600 03/05/01, 35.0000, 35.7500, 34.8125, 35.5000, 643900 03/06/01, 35.7500, 36.6250, 35.6250, 35.9375, 790100 03/07/01, 35.6875, 37.6250, 35.6875, 37.1875, 842600 03/08/01, 38.3750, 38.5000, 37.7500, 37.8125, 1140300 03/09/01, 37.8125, 38.1250, 37.0000, 37.3750, 1588700 03/12/01, 37.3125, 37.3125, 36.3750, 36.4375, 1366800 03/13/01, 36.4375, 36.4375, 35.0000, 35.6875, 1589700 03/14/01, 35.6250, 35.8125, 34.1875, 35.5625, 985100 03/15/01, 36.2500, 36.5000, 32.2500, 36.4375, 1201600 03/16/01, 37.8750, 38.5625, 36.8750, 37.4375, 1879300 03/19/01, 38.0000, 39.5625, 38.0000, 39.3750, 1084700 03/20/01, 39.3750, 40.1875, 39.3125, 39.8125, 2982600 03/21/01, 39.8125, 39.8750, 37.0000, 38.0000, 1754400 03/22/01, 38.0000, 38.0000, 34.8750, 35.7500, 2040200 03/23/01, 36.0000, 36.1875, 34.8125, 36.1250, 1291600 03/26/01, 36.6250, 37.7500, 36.3750, 37.6250, 720100 03/27/01, 38.3125, 40.5000, 38.0000, 39.8750, 1236000 03/28/01, 39.9375, 39.9375, 38.5000, 38.8125, 904500 03/29/01, 38.8125, 39.7500, 38.1875, 39.4375, 691900 03/30/01, 39.2500, 39.4375, 37.0000, 38.1875, 1180900 04/02/01, 38.4375, 38.6875, 37.0000, 37.3125, 900700 04/03/01, 36.8750, 36.9375, 35.2500, 35.6250, 1021800 04/04/01, 35.3750, 35.3750, 33.5000, 34.4375, 1042800 04/05/01, 35.5000, 36.3125, 34.8125, 36.0000, 1057900 04/06/01, 36.7500, 36.7500, 35.0625, 36.0000, 989600 04/09/01, 36.0000, 37.3125, 35.8750, 36.4375, 720300 04/10/01, 36.3125, 37.8125, 36.0000, 37.6250, 793200 04/11/01, 38.7500, 39.3750, 37.5000, 38.6875, 1090400 04/12/01, 38.2500, 38.9375, 37.6250, 38.8750, 809700 04/16/01, 38.8750, 39.7500, 37.7500, 38.6250, 882700 04/17/01, 38.5000, 40.1875, 38.3750, 39.0625, 969900 04/18/01, 40.2500, 43.7031, 40.0938, 42.8594, 2207600 04/19/01, 42.8594, 43.7344, 42.2188, 43.2500, 1076100 04/20/01, 43.7500, 43.7500, 42.8906, 43.0625, 710300 04/23/01, 43.2969, 43.5000, 42.7344, 43.2031, 749700 04/24/01, 43.2031, 43.7344, 42.7656, 43.0313, 614200 04/25/01, 43.0313, 44.3438, 43.0313, 43.6563, 488100 04/30/01, 43.6250, 44.7031, 43.2344, 43.7031, 1096600 05/01/01, 43.7031, 43.7031, 42.7031, 43.2500, 925200 05/02/01, 44.0000, 45.2969, 43.0000, 44.1250, 2021900 05/03/01, 44.1250, 44.9531, 44.1250, 44.5625, 1193900 05/04/01, 44.5625, 45.0000, 43.9063, 44.9063, 771000 05/07/01, 44.9063, 44.9063, 44.2969, 44.4531, 757300 05/08/01, 44.5000, 44.5938, 43.6563, 44.0938, 885400 05/09/01, 43.9063, 43.9844, 42.2500, 42.9531, 1384300 05/10/01, 43.0000, 43.6563, 42.9063, 43.0938, 830200 05/11/01, 42.8438, 43.0938, 40.7969, 41.5781, 1720500 05/14/01, 40.7500, 41.2344, 40.2500, 40.7969, 986700 05/15/01, 40.7969, 41.0938, 40.0469, 40.4844, 921200 05/16/01, 40.6875, 41.5000, 39.6563, 40.8906, 912100 05/17/01, 41.5000, 42.7344, 41.4219, 41.6875, 759700 05/18/01, 42.0000, 43.0000, 41.9375, 42.6250, 786400 05/21/01, 42.7500, 45.0000, 42.7500, 44.3125, 1305400 05/22/01, 44.9375, 47.0000, 44.7656, 46.2656, 1976400 05/23/01, 45.2031, 45.9531, 44.5938, 44.8594, 1309800 05/24/01, 44.8750, 45.3125, 44.6563, 44.7969, 592300 05/25/01, 44.5938, 45.1875, 44.0313, 44.7031, 345500 05/29/01, 44.7031, 44.8125, 43.6563, 44.0000, 563900 05/30/01, 44.0000, 44.0000, 43.5938, 43.7344, 1114400 05/31/01, 43.7344, 43.7500, 43.3438, 43.7344, 444200 06/01/01, 43.7344, 44.0156, 43.4844, 43.8438, 500400 06/04/01, 43.8438, 44.9844, 43.8438, 44.8750, 494300 06/05/01, 44.8750, 46.2031, 44.8750, 45.7031, 604600 06/06/01, 45.5938, 45.5938, 45.1563, 45.3750, 325100 06/07/01, 45.5156, 46.0000, 45.3750, 46.0000, 310500 06/08/01, 45.9844, 46.4844, 45.3750, 45.5000, 293200 06/11/01, 45.0938, 45.2188, 44.7500, 45.0000, 621000 06/12/01, 44.5000, 44.6875, 43.5625, 43.8125, 879000 06/13/01, 43.5625, 43.7969, 42.5000, 42.9531, 612600 06/14/01, 42.5000, 42.7969, 41.5625, 41.8594, 577100 06/15/01, 40.9688, 41.2500, 40.1719, 41.0625, 1197800 06/18/01, 41.0781, 41.0781, 39.9063, 40.0625, 877700 06/19/01, 40.0781, 40.9063, 39.9063, 40.0469, 560800 06/20/01, 39.9063, 40.4063, 39.4063, 40.2500, 1087600 06/21/01, 40.2500, 41.2500, 39.9375, 40.8125, 721300 06/22/01, 40.3125, 41.0000, 40.2969, 40.5000, 225000 06/25/01, 40.5469, 41.0000, 40.2500, 40.4063, 316600 06/26/01, 40.2031, 41.0000, 40.2031, 40.8438, 402800 06/27/01, 41.0000, 41.2969, 40.5938, 41.2969, 321600 06/28/01, 41.5469, 42.5781, 41.5469, 42.0313, 509000 06/29/01, 42.3438, 42.7969, 42.2969, 42.7813, 633900 07/02/01, 42.2500, 43.0938, 42.1563, 42.9063, 424800 07/03/01, 43.0000, 43.2031, 42.7656, 43.0625, 296100 07/05/01, 43.0625, 43.4219, 42.6563, 42.7656, 252500 07/06/01, 42.7500, 42.7500, 41.5156, 41.9063, 597600 07/09/01, 41.9063, 41.9844, 40.7500, 41.2344, 617100 07/10/01, 41.2344, 41.2344, 39.7969, 40.0156, 953700 07/11/01, 40.2500, 40.4531, 38.8750, 39.1875, 843600 07/12/01, 38.9531, 39.7344, 38.5781, 39.2656, 716800 07/13/01, 39.2344, 40.2031, 39.0781, 40.0156, 322600 07/16/01, 40.0625, 40.2813, 39.7969, 40.0469, 603500 07/17/01, 39.9063, 40.2969, 39.5000, 40.2031, 767500 07/18/01, 39.9063, 40.1563, 39.7344, 40.0938, 1391900 07/19/01, 40.3125, 40.3125, 39.7500, 39.9531, 1075100 07/20/01, 39.9531, 40.1875, 39.5781, 39.7188, 389000 07/23/01, 39.5938, 39.7969, 38.0000, 38.1250, 1120100 07/24/01, 38.1250, 38.1406, 36.4844, 36.6719, 1513100 07/25/01, 36.8750, 37.2031, 35.9688, 36.0000, 1028700 07/26/01, 36.0000, 37.9844, 35.9844, 37.8750, 1054600 07/27/01, 38.0000, 38.7031, 37.5938, 38.1563, 564900 07/30/01, 38.1563, 38.1563, 37.0938, 37.9844, 1253500 07/31/01, 38.0469, 38.8750, 37.5000, 38.1875, 809800 08/01/01, 38.4375, 39.4063, 38.2500, 38.7031, 980800 08/02/01, 38.9063, 39.1563, 37.4063, 38.0313, 4495300 08/03/01, 38.0000, 38.0000, 37.2656, 37.2656, 909100 08/06/01, 37.2656, 37.2656, 36.0000, 36.0625, 666800 08/07/01, 36.0625, 36.3594, 35.5938, 35.9063, 1375500 08/08/01, 36.0000, 37.1563, 35.8438, 36.3594, 734200 08/09/01, 35.8594, 38.0000, 35.7500, 35.7969, 543600 08/10/01, 36.1250, 36.7500, 35.3125, 36.5781, 699400 08/13/01, 36.4531, 37.0000, 36.4531, 36.9531, 688500 08/14/01, 36.7031, 36.7969, 35.5156, 35.5313, 1152400 08/15/01, 35.7813, 36.0156, 33.5000, 34.0313, 959600 08/16/01, 34.0156, 34.1406, 32.5000, 33.5781, 1315000 08/17/01, 33.1563, 33.2969, 32.8594, 33.0000, 681400 08/20/01, 33.0156, 33.4844, 33.0000, 33.4063, 901400 08/21/01, 33.0938, 33.3438, 32.5938, 32.7813, 708300 08/22/01, 32.9844, 32.9844, 31.7031, 32.7656, 666800 08/23/01, 32.7813, 33.4375, 31.9844, 32.0000, 1425900 08/24/01, 31.9063, 32.8125, 31.9063, 32.5000, 512700 08/27/01, 32.5469, 32.5469, 31.9688, 31.9844, 841400 08/28/01, 32.1719, 32.1719, 31.2031, 31.4688, 431900 08/29/01, 31.7188, 31.7969, 30.8438, 31.1563, 812500 08/30/01, 31.1563, 31.2969, 28.5938, 29.2500, 1346400 08/31/01, 29.7031, 30.3438, 29.7031, 29.8281, 1321200 09/04/01, 29.9063, 30.9844, 29.9063, 30.0000, 1117500 09/05/01, 30.0000, 30.0000, 29.0469, 29.0938, 1082200 09/06/01, 29.0313, 29.3750, 28.2031, 28.4844, 877200 09/07/01, 28.4844, 28.4844, 26.0156, 26.8594, 1742000 09/10/01, 26.1563, 26.4844, 25.5000, 25.9375, 1783200 09/17/01, 24.6250, 24.6250, 22.9844, 22.9844, 1909600 09/18/01, 22.9219, 22.9844, 22.2031, 22.4531, 1803700 09/19/01, 22.7031, 22.7031, 19.8906, 20.3594, 2275800 09/20/01, 19.7969, 20.0000, 18.0156, 18.5313, 2916600 09/21/01, 16.2969, 19.7031, 16.2969, 18.6406, 2867400 09/24/01, 19.5000, 23.0000, 19.5000, 22.5000, 2739200 09/25/01, 22.7500, 24.9844, 22.4063, 24.1875, 3719700 09/26/01, 24.1406, 24.1406, 21.0313, 21.7969, 1676800 09/27/01, 22.1094, 22.6094, 21.9219, 22.4375, 1749500 09/28/01, 22.8594, 23.4844, 22.2969, 22.9531, 1349500 10/01/01, 23.2500, 24.4063, 22.7344, 24.3125, 1408700 10/02/01, 24.0938, 24.9844, 24.0000, 24.7969, 1438900 10/03/01, 24.5625, 27.8906, 24.5625, 27.6719, 1708000 10/04/01, 27.6719, 30.0000, 27.5781, 27.8906, 1555300 10/05/01, 27.5000, 27.5156, 25.3906, 25.8750, 1109000 10/08/01, 25.8906, 25.8906, 24.9531, 25.4063, 619500 10/09/01, 25.2500, 25.9063, 25.2031, 25.9063, 597900 10/10/01, 25.7813, 26.5313, 25.6719, 26.3438, 1269800 10/11/01, 26.7500, 29.1563, 26.7500, 28.3750, 2048500 10/12/01, 28.2500, 28.4219, 27.2656, 27.9063, 1104600 10/15/01, 27.9063, 27.9844, 26.8438, 27.7344, 566900 10/16/01, 27.7344, 28.3438, 27.5938, 28.0000, 710400 10/17/01, 28.2500, 28.4063, 26.3906, 26.4063, 929000 10/18/01, 26.2500, 26.5625, 25.4063, 25.6250, 1114800 10/19/01, 25.3438, 26.1406, 25.0938, 26.0000, 603800 10/22/01, 25.7031, 26.9063, 25.7031, 26.8750, 442900 10/23/01, 26.8750, 27.8438, 26.8125, 27.1563, 492400 10/24/01, 27.1563, 27.7031, 26.9531, 27.4063, 576400 10/25/01, 27.2969, 27.4844, 26.0625, 27.4375, 526200 10/26/01, 27.5938, 28.0000, 27.1563, 27.7031, 228000 10/29/01, 27.4531, 27.4531, 25.9063, 26.0156, 308100 10/30/01, 25.9063, 25.9063, 24.4531, 24.6875, 1335200 10/31/01, 24.7813, 25.3125, 24.5938, 25.0000, 882800 11/01/01, 24.8438, 25.7656, 24.7969, 25.7344, 1304300 11/02/01, 25.7344, 26.8438, 25.6875, 26.6875, 525600 11/05/01, 26.7969, 28.5156, 26.7969, 27.4375, 574000 11/06/01, 27.4375, 28.5313, 27.2969, 28.1094, 527600 11/07/01, 27.5000, 29.4375, 26.8438, 28.7344, 1723400 11/08/01, 28.8438, 30.8750, 28.3438, 30.2969, 2226500 11/09/01, 30.3125, 31.6563, 30.3125, 31.6563, 1600800 11/12/01, 31.4531, 32.4063, 30.2031, 32.0781, 928100 11/13/01, 32.3281, 33.1563, 32.3281, 32.5000, 1919300 11/14/01, 32.7031, 33.5469, 32.6250, 33.1563, 1059900 11/15/01, 32.5000, 33.5000, 32.5000, 33.2500, 1218400 11/16/01, 33.2500, 34.4063, 32.8281, 34.3438, 1124600 11/19/01, 34.4063, 35.8438, 34.2969, 35.6563, 1645400 11/20/01, 35.2969, 35.3125, 34.4063, 34.4063, 2239100 11/21/01, 34.1563, 34.1563, 32.9063, 33.1250, 1188400 11/23/01, 33.3750, 33.6875, 33.0469, 33.5000, 291700 11/26/01, 33.5156, 35.0938, 33.4844, 34.9063, 1331700 11/27/01, 34.9063, 35.1563, 34.0938, 34.7500, 871800 11/28/01, 34.5000, 34.7031, 34.2344, 34.2344, 643500 11/29/01, 34.0938, 35.0000, 33.6875, 35.0000, 1208800 11/30/01, 34.9531, 35.7031, 34.5938, 35.6094, 1139700 12/03/01, 35.5000, 35.9063, 34.7031, 35.5000, 732600 12/04/01, 35.5000, 37.4688, 35.2500, 37.2656, 1192300 12/05/01, 37.4063, 39.0938, 37.1563, 38.8125, 1829100 12/06/01, 38.3125, 39.6406, 37.9063, 39.0938, 780800 12/07/01, 39.0938, 39.2500, 38.4063, 38.8750, 631200 12/10/01, 38.7344, 38.7344, 37.2031, 37.4063, 1418100 12/11/01, 37.4063, 38.4844, 37.4063, 37.8750, 732600 12/12/01, 37.7031, 37.8438, 37.2969, 37.7813, 451300 12/13/01, 37.7813, 38.9531, 37.4063, 38.1250, 486400 12/14/01, 38.0000, 38.0000, 36.8438, 37.0156, 935600 12/17/01, 37.0156, 38.2969, 37.0156, 38.2969, 1093000 12/18/01, 38.2969, 39.5469, 38.2969, 39.3281, 1033300 12/19/01, 39.1250, 40.0469, 38.9063, 39.9063, 1042400 12/20/01, 39.7500, 39.7500, 37.1719, 37.9219, 2050300 12/21/01, 37.9375, 38.7969, 37.5156, 38.7969, 1620700 12/24/01, 38.6563, 39.9531, 38.5469, 39.7031, 259000 12/26/01, 39.6875, 39.9688, 39.2031, 39.9688, 577000 12/27/01, 39.9688, 40.2969, 39.5625, 40.2969, 571500 12/28/01, 40.5000, 41.2500, 40.4063, 40.8906, 963300 12/31/01, 41.0469, 41.7031, 40.3438, 40.4531, 691200 01/02/02, 40.5000, 40.9063, 40.0156, 40.9063, 527300 01/03/02, 40.7969, 40.9063, 40.0625, 40.2031, 590700 01/04/02, 40.6563, 41.8125, 40.5469, 41.7500, 716000 01/07/02, 42.2031, 42.4063, 40.5000, 40.7969, 1084500 01/08/02, 41.2969, 41.2969, 40.0000, 40.0938, 745400 01/09/02, 40.5000, 41.9844, 40.5000, 40.7969, 800200 01/10/02, 40.5469, 40.7188, 39.2500, 39.9375, 797800 01/11/02, 40.0469, 40.2344, 38.2969, 38.7656, 1668000 01/14/02, 38.7969, 38.7969, 38.0000, 38.4063, 1132400 01/15/02, 38.4375, 38.7969, 38.0625, 38.4063, 1781800 01/16/02, 38.2969, 38.2969, 36.8594, 36.9844, 1930800 01/17/02, 37.0000, 37.2344, 36.5313, 37.1563, 739700 01/18/02, 36.9844, 37.0000, 36.0000, 36.2344, 953400 01/22/02, 36.2500, 36.2500, 34.6563, 34.9375, 1416200 01/23/02, 35.0000, 35.7969, 34.4531, 35.5625, 742200 01/24/02, 35.7344, 36.7500, 35.6719, 36.2969, 1593600 01/25/02, 36.3438, 36.4375, 35.7500, 35.9375, 488100 01/28/02, 35.9531, 35.9531, 35.3750, 35.4531, 814900 01/29/02, 35.3438, 35.5156, 33.9531, 34.1563, 718200 01/30/02, 34.3438, 34.4063, 32.2500, 34.2344, 1585700 01/31/02, 34.6875, 35.5625, 34.6719, 34.9844, 938900 02/01/02, 34.8438, 35.1563, 34.6563, 34.8594, 812000 02/04/02, 34.6719, 34.6719, 32.5000, 32.6406, 1919300 02/05/02, 33.5000, 34.9375, 33.5000, 34.0313, 2196900 02/06/02, 36.5000, 39.6250, 36.2188, 39.5625, 4175700 02/07/02, 39.6094, 40.3906, 39.2500, 39.5625, 2877200 02/08/02, 39.4531, 40.4063, 38.6563, 40.1875, 1787800 02/11/02, 39.9063, 41.7031, 39.9063, 41.6250, 1601600 02/12/02, 41.6250, 41.9063, 41.4688, 41.7188, 1525500 02/13/02, 41.7344, 42.8125, 41.5000, 42.4844, 1823900 02/14/02, 42.4531, 42.9375, 41.5469, 42.0625, 650400 02/15/02, 42.0625, 42.9063, 41.9688, 42.5938, 1047800 02/19/02, 42.5000, 42.9531, 40.7969, 40.9844, 1148900 02/20/02, 40.9844, 41.2344, 40.0156, 40.9063, 1192100 02/21/02, 40.9063, 41.5000, 40.2031, 40.4531, 890600 02/22/02, 40.4688, 40.4688, 39.5469, 40.0469, 938100 02/25/02, 40.0000, 41.4219, 39.8438, 41.4063, 1012000 02/26/02, 41.7500, 41.7969, 41.0000, 41.4063, 584800 02/27/02, 41.1563, 42.1563, 40.4688, 42.1250, 1038900 02/28/02, 42.1250, 42.1250, 41.1250, 41.2344, 1094200 03/01/02, 41.2500, 41.8906, 40.2969, 41.6563, 1148600 03/04/02, 42.2031, 43.2031, 41.5938, 43.0469, 771400 03/05/02, 43.0469, 44.5000, 42.6875, 43.4063, 1116700 03/06/02, 43.8438, 43.9844, 42.5938, 43.5938, 933200 03/07/02, 44.0000, 44.3125, 43.6875, 43.9063, 1129000 03/08/02, 44.1563, 44.8125, 44.1563, 44.2969, 780600 03/11/02, 43.5938, 44.0000, 43.2500, 43.7500, 815300 03/12/02, 43.4063, 43.5156, 42.3750, 42.8438, 1154200 03/13/02, 42.6563, 43.2031, 42.2813, 43.0000, 1052000 03/14/02, 43.2969, 43.7813, 43.2813, 43.5156, 548800 03/15/02, 42.9063, 45.3438, 42.9063, 45.0625, 2379000 03/18/02, 45.2031, 47.0000, 44.6094, 46.7031, 1959100 03/19/02, 46.4531, 46.4531, 43.7031, 44.5000, 2833900 03/20/02, 44.0000, 44.3438, 43.6875, 43.9688, 525600 03/21/02, 44.1563, 44.1563, 42.7344, 43.0000, 1203600 03/22/02, 41.9063, 42.7969, 41.7500, 42.5781, 1038800 03/25/02, 42.5781, 42.5938, 41.2031, 41.2969, 939100 03/26/02, 41.4531, 41.7500, 40.5469, 41.0156, 677500 03/27/02, 40.9063, 41.5469, 40.9063, 41.2031, 883600 03/28/02, 41.2969, 42.1406, 41.2969, 42.0000, 975200 04/01/02, 41.8438, 41.8438, 40.7031, 41.4063, 583800 04/02/02, 41.4063, 41.5938, 40.5313, 40.8750, 847100 04/03/02, 41.0938, 41.0938, 40.0469, 40.5625, 604100 04/04/02, 40.5000, 40.6563, 40.0469, 40.3750, 516000 04/05/02, 40.3906, 41.7969, 40.3125, 41.4063, 983000 04/08/02, 41.0938, 41.5625, 40.5938, 41.4063, 610100 04/09/02, 41.5469, 42.3438, 41.3281, 41.6875, 780000 04/10/02, 41.9531, 42.2500, 41.3750, 41.7656, 927000 04/11/02, 41.7656, 41.7969, 40.8594, 41.0000, 744200 04/12/02, 41.1250, 41.7500, 41.0000, 41.4375, 462200 04/15/02, 41.8438, 43.7969, 41.8438, 43.1250, 1926600 04/16/02, 43.5938, 44.8906, 43.2500, 43.5156, 3135300 04/17/02, 43.6563, 43.7031, 42.7969, 43.2344, 545600 04/18/02, 43.1563, 43.7500, 42.7656, 43.5938, 407000 04/19/02, 43.5938, 44.5469, 43.5938, 44.0625, 509300 04/22/02, 43.9531, 44.0156, 43.1563, 43.5156, 557600 04/23/02, 43.5313, 44.0938, 43.1094, 43.3750, 310400 04/24/02, 43.3750, 44.5000, 43.3438, 43.9219, 767600 04/25/02, 42.7969, 43.6250, 41.3281, 43.4531, 1281100 04/26/02, 43.9531, 43.9531, 42.4531, 42.6875, 797000 04/29/02, 42.6875, 42.6875, 40.0000, 40.3750, 2070000 04/30/02, 40.3750, 40.5000, 39.2031, 39.9531, 1520200 05/01/02, 39.9531, 41.4531, 39.8438, 40.9063, 1501300 05/02/02, 41.2969, 41.3750, 40.3125, 40.6875, 725300 05/03/02, 40.6875, 40.7031, 39.6563, 40.2031, 620100 05/06/02, 40.0469, 40.7656, 39.6563, 39.8281, 578800 05/07/02, 40.5938, 41.0938, 39.5781, 40.4531, 1152800 05/08/02, 41.0938, 42.2031, 41.0000, 42.0625, 1900900 05/09/02, 42.2031, 42.2031, 41.5156, 41.8906, 1060400 05/10/02, 41.9063, 41.9063, 39.8125, 40.0000, 2270900 05/13/02, 40.2969, 40.5000, 39.5469, 39.9063, 1660900 05/14/02, 40.2500, 40.4375, 39.9844, 40.2656, 1809600 05/15/02, 40.2656, 41.0781, 40.1563, 40.9531, 2615700 05/16/02, 40.9531, 40.9531, 40.2969, 40.5156, 747400 05/17/02, 40.4063, 40.4531, 39.9063, 40.0938, 905500 05/20/02, 39.8438, 40.5625, 39.7813, 40.4531, 945800 05/21/02, 40.4531, 40.6250, 39.0938, 39.4219, 1061200 05/22/02, 39.4063, 39.7500, 38.8125, 39.2344, 963600 05/23/02, 39.2969, 40.2656, 39.0313, 40.1875, 869200 05/24/02, 40.2031, 40.7500, 39.8281, 40.2500, 524500 05/28/02, 40.0469, 40.1719, 39.4844, 39.7500, 783700 05/29/02, 39.8438, 40.2969, 39.7969, 39.8750, 3038800 05/30/02, 39.8438, 39.8438, 39.2031, 39.6563, 819200 05/31/02, 40.2500, 40.2500, 39.4531, 40.0000, 1502900 06/03/02, 39.9688, 40.3438, 39.4844, 39.5938, 1103200 06/04/02, 39.4844, 39.5000, 38.8438, 39.2813, 838700 06/05/02, 39.2969, 39.7969, 39.0625, 39.4063, 783700 06/06/02, 39.2969, 39.3125, 38.5313, 38.8438, 956600 06/07/02, 38.7969, 39.1875, 38.1563, 38.9844, 1317300 06/10/02, 38.9844, 39.3438, 38.5000, 39.0469, 1095100 06/11/02, 39.0000, 39.0469, 37.5156, 37.7031, 1113300 06/12/02, 34.0938, 34.2500, 30.0000, 31.8594, 18106700 06/13/02, 32.9531, 33.7969, 32.8438, 33.6563, 5738300 06/14/02, 32.7500, 34.2969, 32.2656, 34.2969, 3572000 06/17/02, 34.2969, 34.7031, 34.1094, 34.5000, 1974400 06/18/02, 34.5000, 35.1563, 34.5000, 35.0000, 1810700 06/19/02, 34.9063, 35.1250, 34.2656, 34.2813, 1113000 06/20/02, 34.2344, 34.7500, 32.1563, 32.1719, 1820900 06/21/02, 32.5938, 32.6563, 31.5469, 31.8438, 2544900 06/24/02, 31.7969, 32.7500, 31.5625, 32.5781, 1482900 06/25/02, 32.5938, 33.0000, 31.8438, 32.2500, 1348100 06/26/02, 32.0000, 32.1250, 30.7188, 30.9844, 1324400 06/27/02, 31.0938, 31.9063, 26.4063, 31.2500, 6672800 06/28/02, 31.2031, 31.8281, 30.7031, 31.4063, 2183500 07/01/02, 31.3750, 31.4375, 29.1406, 29.1406, 1603100 07/02/02, 27.7031, 28.3594, 26.7969, 27.9531, 2724900 07/03/02, 27.7031, 29.5156, 27.3438, 29.4063, 1333400 07/05/02, 29.7969, 31.4531, 29.7969, 31.4063, 754300 07/08/02, 31.5781, 31.9219, 29.8906, 29.9688, 1263000 07/09/02, 29.9063, 30.7969, 28.7031, 28.7188, 1621100 07/10/02, 28.8906, 29.3438, 26.9219, 27.0000, 1367700 07/11/02, 27.0156, 27.9375, 25.6094, 27.9063, 2067300 07/12/02, 27.9063, 29.7031, 27.5938, 28.9844, 1543700 07/15/02, 29.0000, 29.0000, 27.3281, 28.0156, 1913200 07/16/02, 28.0000, 28.2031, 27.3438, 27.5156, 1551400 07/17/02, 28.2500, 29.3438, 27.7969, 29.3438, 1403500 07/18/02, 29.3281, 29.3438, 27.2813, 27.7031, 1158500 07/19/02, 27.6563, 27.6563, 25.9688, 26.5781, 1554700 07/22/02, 26.5781, 26.7500, 24.8438, 25.0781, 2215400 07/23/02, 25.2031, 25.2969, 22.0000, 23.0000, 4502200 07/24/02, 22.9531, 26.5000, 21.9063, 26.4063, 3100000 07/25/02, 26.0000, 27.5469, 24.7344, 25.5000, 2786000 07/26/02, 24.5000, 25.5469, 23.8750, 24.0156, 2522800 07/29/02, 24.2500, 27.7031, 24.2500, 27.5625, 2302300 07/30/02, 27.5781, 29.2969, 27.5781, 29.1563, 3266500 07/31/02, 29.1563, 29.4531, 27.8594, 28.5938, 2122900 08/01/02, 28.1563, 28.4688, 26.2969, 26.6406, 2023900 08/02/02, 26.6406, 26.6406, 24.7500, 25.0938, 2146300 08/05/02, 24.2500, 24.8438, 22.0469, 22.0625, 2154500 08/06/02, 22.6563, 24.7500, 22.6563, 23.9063, 1793200 08/07/02, 24.2969, 24.3438, 21.6875, 21.9063, 3892500 08/08/02, 17.1563, 20.5000, 16.4063, 19.9688, 17842900 08/09/02, 19.9844, 21.7500, 19.5469, 21.5469, 4567200 08/12/02, 20.9531, 21.9063, 20.5938, 21.5938, 1796000 08/13/02, 21.5938, 22.2500, 21.3750, 21.3750, 1766200 08/14/02, 21.2031, 21.9375, 20.1563, 21.8125, 2228800 08/15/02, 21.8125, 24.2969, 21.7031, 24.2969, 2218100 08/16/02, 24.0469, 25.2969, 23.3438, 24.4531, 1724700 08/19/02, 24.6563, 25.5313, 24.3438, 25.2500, 1511300 08/20/02, 24.9063, 25.1563, 23.4063, 24.1406, 1842500 08/21/02, 24.5000, 25.5000, 24.5000, 25.2656, 1329900 08/22/02, 25.2188, 25.9375, 24.9063, 25.7656, 928600 08/23/02, 25.3594, 25.3750, 24.0000, 24.1875, 1220900 08/26/02, 24.2031, 25.0000, 23.9063, 25.0000, 1116800 08/27/02, 25.0156, 25.4531, 23.5156, 23.8594, 1285800 08/28/02, 23.4531, 23.7969, 22.3906, 22.4531, 1793000 08/29/02, 22.0000, 23.9219, 21.5000, 23.7344, 1320600 08/30/02, 23.4063, 23.8125, 23.2656, 23.2969, 577200 09/03/02, 22.9063, 22.9063, 21.4844, 21.7656, 1567300 09/04/02, 21.7813, 22.7031, 21.4531, 22.5625, 2877000 09/05/02, 22.0469, 22.5000, 21.2500, 22.4531, 1774600 09/06/02, 23.0000, 24.2031, 22.9844, 24.1094, 1967900 09/09/02, 23.7969, 24.0938, 22.8125, 23.6563, 1724000 09/10/02, 24.0000, 24.4531, 23.8125, 24.2656, 1543900 09/11/02, 24.7969, 24.8438, 23.9844, 24.0156, 872300 09/12/02, 23.7969, 23.7969, 22.1250, 22.4063, 2239600 09/13/02, 22.1563, 22.6406, 21.8438, 22.2656, 1912200 09/16/02, 22.3438, 22.7969, 21.7969, 21.9063, 1040300 09/17/02, 22.3438, 22.5469, 21.8438, 22.0000, 1353000 09/18/02, 21.5000, 22.6563, 21.5000, 22.4531, 1906800 09/19/02, 22.0000, 22.2500, 21.4375, 21.4375, 1117600 09/20/02, 21.4531, 21.9688, 21.0156, 21.6563, 1508900 09/23/02, 21.5938, 21.8750, 21.3125, 21.7188, 1352800 09/24/02, 21.4063, 22.3125, 21.3906, 22.0938, 1578400 09/25/02, 22.5000, 23.9063, 22.0938, 23.8125, 2351400 09/26/02, 24.4531, 25.6875, 24.0781, 25.6563, 3019600 09/27/02, 25.5000, 25.5000, 23.5469, 23.7656, 3061700 09/30/02, 23.2031, 23.4531, 22.2969, 22.7969, 2567600 10/01/02, 22.8438, 23.7031, 22.4063, 23.6250, 2324000