"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 13.3125, 13.3438, 12.6250, 12.8750, 1347200 01/04/00, 12.8750, 12.8750, 12.2188, 12.2500, 1558400 01/05/00, 12.6250, 13.0625, 12.5156, 12.9688, 1938000 01/06/00, 12.9375, 13.1875, 12.5625, 12.6250, 2575600 01/07/00, 12.5625, 13.2031, 12.5313, 13.0156, 816000 01/10/00, 13.0313, 13.2188, 12.5000, 12.5781, 3495600 01/11/00, 12.5469, 12.5469, 12.1875, 12.3281, 1567600 01/12/00, 12.3750, 12.3750, 12.1250, 12.2656, 597600 01/13/00, 12.2813, 12.3438, 12.1563, 12.2813, 1347600 01/14/00, 12.3125, 12.3438, 12.0156, 12.1250, 3326000 01/18/00, 12.0625, 12.0625, 11.4844, 11.9063, 3440000 01/19/00, 11.9688, 11.9688, 11.2500, 11.5781, 4198000 01/20/00, 11.3750, 11.4688, 10.9844, 11.0000, 3378000 01/21/00, 11.0938, 12.0000, 11.0000, 12.0000, 4339200 01/24/00, 12.3750, 12.6250, 12.1250, 12.5469, 4287200 01/25/00, 15.7500, 17.3125, 15.4063, 17.2656, 12374400 01/26/00, 17.1406, 17.1406, 16.3125, 17.1250, 5982400 01/27/00, 16.9375, 17.1563, 16.1875, 16.4375, 3175200 01/28/00, 16.4375, 16.8906, 16.2500, 16.6875, 4974800 01/31/00, 16.6875, 20.0000, 16.6875, 18.4688, 5785600 02/01/00, 18.4688, 18.8750, 17.7188, 18.7344, 1956000 02/02/00, 18.6875, 18.7500, 17.9688, 18.7500, 2182800 02/03/00, 18.6875, 19.3750, 18.4531, 18.7500, 1488800 02/04/00, 19.5000, 21.7500, 19.5000, 21.4375, 5060000 02/07/00, 21.4531, 21.4531, 19.5000, 21.1094, 4146000 02/08/00, 21.2969, 21.6250, 20.0000, 20.4688, 2467200 02/09/00, 20.4063, 20.4219, 19.6563, 19.9063, 1320800 02/10/00, 20.0625, 21.1250, 19.9063, 20.7969, 2048800 02/11/00, 20.8594, 22.4063, 20.1250, 20.7031, 2059200 02/14/00, 20.8125, 21.1250, 20.1250, 20.7813, 718400 02/15/00, 20.8438, 23.7500, 20.8438, 22.5000, 3125600 02/16/00, 22.7500, 22.7813, 21.5625, 22.2500, 2046400 02/17/00, 22.6250, 24.6250, 22.5313, 24.0938, 2767600 02/18/00, 24.1875, 24.2500, 23.5000, 23.8906, 1424800 02/22/00, 23.8281, 23.8594, 21.2500, 22.4531, 2762400 02/23/00, 22.5156, 22.5156, 21.0313, 21.6250, 1572400 02/24/00, 21.8125, 22.9844, 21.8125, 22.9844, 2709200 02/25/00, 22.9844, 25.2500, 22.9375, 25.0000, 1621600 02/28/00, 24.8750, 25.0000, 23.5625, 23.6875, 1628000 02/29/00, 23.8750, 24.8438, 23.6250, 24.5156, 1283200 03/01/00, 24.5156, 25.8125, 24.0938, 24.2500, 1553200 03/02/00, 24.2500, 24.2656, 22.6875, 23.2188, 1540000 03/03/00, 23.2188, 24.2031, 23.1563, 23.5313, 1664000 03/06/00, 23.6250, 26.9688, 23.1250, 26.6875, 3062800 03/07/00, 27.2500, 28.2500, 25.5000, 25.8750, 2308400 03/08/00, 25.8750, 25.8750, 23.2500, 24.4375, 2780000 03/09/00, 24.4219, 26.0938, 23.8438, 25.0938, 1335600 03/10/00, 25.2500, 25.7344, 24.4063, 25.3281, 1881200 03/13/00, 24.6250, 26.2188, 24.4375, 24.6406, 1403600 03/14/00, 25.0625, 25.6563, 21.0313, 22.6250, 2993600 03/15/00, 22.6875, 24.3438, 22.0313, 23.7031, 2446800 03/16/00, 23.2500, 23.3750, 22.4063, 22.5313, 1593200 03/17/00, 22.5313, 23.2344, 21.9375, 21.9844, 2160400 03/20/00, 21.9844, 22.4375, 20.5625, 21.4844, 1528400 03/21/00, 21.1250, 21.1250, 19.8125, 20.8125, 1662000 03/22/00, 21.1250, 23.9219, 21.1250, 23.8125, 1544000 03/23/00, 23.8125, 25.2500, 23.4844, 24.4375, 2109600 03/24/00, 24.3750, 24.7500, 22.4688, 22.4844, 1734000 03/27/00, 22.3438, 23.6563, 21.8125, 23.3125, 1366400 03/28/00, 23.3125, 23.7500, 22.0625, 22.1875, 1365600 03/29/00, 22.1875, 22.4219, 21.1250, 21.9531, 1455200 03/30/00, 21.9375, 23.0000, 21.1250, 21.5625, 1772800 03/31/00, 22.0000, 25.2500, 22.0000, 23.8125, 3105200 04/03/00, 23.6250, 23.6250, 21.0000, 21.7813, 2354400 04/04/00, 21.8438, 22.9375, 18.5938, 22.0156, 2568800 04/05/00, 22.2656, 24.0000, 21.1250, 22.9375, 2947600 04/06/00, 23.5000, 24.0625, 22.7500, 23.2969, 1382400 04/07/00, 24.0000, 24.6250, 23.4688, 24.3438, 1765200 04/10/00, 24.0000, 24.2500, 23.4375, 24.0000, 1254000 04/11/00, 23.9844, 23.9844, 22.6563, 22.7031, 1304000 04/12/00, 22.7500, 23.3281, 22.0000, 22.1406, 1365600 04/13/00, 22.5625, 22.8750, 21.9219, 22.0781, 1448400 04/14/00, 21.6250, 21.8125, 20.2031, 21.0938, 2073200 04/17/00, 21.0781, 21.1250, 19.2031, 19.3594, 3034800 04/18/00, 19.5938, 19.9688, 19.2500, 19.5313, 2056400 04/19/00, 19.9219, 21.3281, 19.7188, 20.5781, 1754000 04/20/00, 20.2500, 21.1875, 19.5000, 20.7031, 1293600 04/24/00, 20.3750, 20.5313, 19.8438, 20.0625, 1850800 04/25/00, 20.1875, 21.6250, 20.1250, 21.5156, 1458000 04/26/00, 21.5000, 23.2500, 21.5000, 22.6563, 2384800 04/27/00, 21.7500, 22.5000, 21.4375, 21.6094, 1440800 04/28/00, 21.6250, 23.7500, 21.6250, 23.6875, 2992800 05/01/00, 23.5000, 24.1250, 23.0469, 23.1563, 1976800 05/02/00, 23.1563, 23.2344, 22.7656, 22.7656, 658800 05/03/00, 22.3750, 22.3906, 21.1250, 21.7500, 999200 05/04/00, 21.8125, 22.6875, 21.7500, 22.2344, 1100800 05/05/00, 22.2031, 23.7500, 22.1719, 22.9219, 743200 05/08/00, 22.9063, 23.4375, 22.4531, 23.0313, 1112000 05/09/00, 23.0469, 23.6563, 23.0469, 23.3125, 1829200 05/10/00, 23.2500, 23.2969, 21.5469, 22.5156, 1471600 05/12/00, 23.0000, 23.2500, 22.6250, 22.8281, 1365200 05/15/00, 22.8281, 22.9688, 22.1250, 22.8281, 780000 05/16/00, 22.8750, 23.9688, 22.8750, 23.4375, 1110000 05/17/00, 23.4688, 24.7188, 22.8438, 23.8750, 1978400 05/18/00, 23.8906, 25.0000, 23.5625, 24.1250, 1378800 05/19/00, 24.1250, 24.1250, 22.8750, 23.2344, 966800 05/22/00, 23.2500, 23.4844, 21.5156, 22.5000, 1185600 05/23/00, 22.4688, 23.0469, 21.7500, 21.8125, 1577200 05/24/00, 21.8125, 22.2500, 20.7500, 22.2344, 1148400 05/25/00, 22.0000, 22.4063, 21.8438, 22.0938, 1085600 05/26/00, 22.0938, 22.2813, 21.9063, 21.9844, 418000 05/30/00, 22.0469, 23.7500, 21.8906, 23.4844, 1378800 05/31/00, 23.5000, 24.0938, 22.9375, 23.6250, 1559600 06/01/00, 23.7500, 25.9375, 23.5938, 25.0313, 2326000 06/02/00, 25.5000, 27.4375, 25.5000, 27.4375, 1558000 06/05/00, 26.2500, 26.8125, 26.0000, 26.1563, 1336400 06/06/00, 26.2500, 27.0000, 25.8438, 26.2813, 1727600 06/07/00, 26.1875, 26.1875, 25.2813, 25.7500, 649600 06/08/00, 25.8750, 25.9375, 25.3125, 25.7500, 534400 06/09/00, 25.5625, 26.5313, 25.4375, 26.2500, 2036000 06/12/00, 27.1250, 27.1563, 26.4375, 26.9375, 1220000 06/13/00, 26.6875, 28.8750, 26.5625, 27.8438, 2345200 06/14/00, 29.0000, 29.1875, 27.6250, 28.0313, 1660400 06/15/00, 28.0938, 29.5000, 27.5313, 29.4844, 3410000 06/16/00, 29.4844, 31.0000, 28.7500, 30.0000, 2727600 06/19/00, 29.2500, 30.4219, 28.6875, 30.2656, 2124400 06/20/00, 30.6250, 31.4688, 30.6250, 30.9844, 1519600 06/21/00, 30.9844, 32.3750, 30.6875, 31.2500, 3005600 06/22/00, 31.2500, 31.2500, 29.8125, 29.9375, 1415600 06/23/00, 30.0000, 30.2500, 28.1250, 28.2500, 1814400 06/26/00, 28.5000, 31.3750, 28.2500, 31.3750, 2804800 06/27/00, 31.2500, 32.2344, 29.2500, 29.8281, 2796400 06/28/00, 29.8906, 32.7813, 29.8906, 31.2500, 3642000 06/29/00, 31.2500, 32.5000, 31.0000, 32.3750, 2540000 06/30/00, 32.4375, 32.8750, 30.7188, 31.2188, 1976000 07/03/00, 63.0000, 65.3750, 63.0000, 64.8125, 222400 07/05/00, 64.8438, 70.0000, 63.8750, 69.8750, 1698800 07/06/00, 69.2500, 69.2500, 62.5938, 63.2500, 2226200 07/07/00, 63.3750, 66.4375, 62.5938, 65.2500, 1372200 07/10/00, 65.5000, 71.3750, 65.3750, 69.5000, 1944800 07/11/00, 69.0000, 71.8125, 67.8125, 69.5000, 1852000 07/12/00, 70.0000, 73.8125, 70.0000, 73.4688, 1491800 07/13/00, 74.0000, 74.7500, 67.6563, 68.3750, 1648400 07/14/00, 69.3125, 69.7500, 62.0000, 66.0000, 2163600 07/17/00, 66.1875, 72.5625, 63.7500, 71.8125, 1754400 07/18/00, 71.8438, 71.8438, 67.0000, 67.0000, 1074200 07/19/00, 67.5000, 69.1250, 63.6250, 64.3438, 1067600 07/20/00, 64.6875, 68.1250, 64.6875, 65.5938, 863400 07/21/00, 65.5938, 65.5938, 62.3750, 63.8750, 709000 07/24/00, 64.5000, 65.3125, 62.8750, 64.0625, 639800 07/25/00, 63.5000, 63.7500, 60.5000, 61.0938, 973400 07/26/00, 61.0625, 65.5000, 60.4375, 65.3125, 1664600 07/27/00, 65.8125, 66.3125, 61.2500, 62.4375, 873600 07/28/00, 62.4688, 62.4688, 59.2188, 59.8750, 975200 07/31/00, 59.8750, 61.2813, 58.7813, 59.3125, 677400 08/01/00, 61.7500, 68.0625, 61.3125, 67.3750, 1850600 08/02/00, 67.3125, 67.3125, 64.7500, 65.0313, 1362800 08/03/00, 64.0000, 66.9375, 63.2188, 66.1875, 1057600 08/04/00, 66.1875, 69.6875, 66.1875, 67.4688, 890200 08/07/00, 67.5625, 68.7188, 65.7500, 66.4375, 896800 08/08/00, 66.1250, 67.3750, 65.5000, 66.7500, 763800 08/09/00, 67.1250, 68.5313, 66.7500, 66.8750, 525000 08/10/00, 66.8125, 68.2188, 66.3125, 67.7500, 476200 08/11/00, 67.5625, 70.6875, 67.5625, 70.6875, 818600 08/14/00, 71.1875, 73.5625, 70.8750, 73.1250, 1012200 08/15/00, 73.0000, 73.0000, 70.7188, 71.7500, 431200 08/16/00, 71.7813, 72.3750, 70.2500, 70.3125, 501400 08/17/00, 70.1875, 73.5313, 69.8750, 71.6875, 847000 08/18/00, 71.6250, 72.4375, 70.5000, 71.1563, 728000 08/21/00, 71.1563, 75.0000, 71.1563, 73.5000, 1021000 08/22/00, 73.7500, 75.7500, 73.7500, 75.0625, 971600 08/23/00, 74.9375, 74.9375, 72.5625, 74.0625, 844600 08/24/00, 74.0625, 75.4063, 72.9375, 75.2500, 1097000 08/25/00, 75.2500, 79.2188, 75.1250, 78.4375, 901800 08/28/00, 78.6250, 85.0000, 76.5000, 83.7500, 1004500 08/29/00, 83.2500, 83.6250, 79.1875, 79.1875, 788200 08/30/00, 79.0625, 79.6250, 77.1250, 77.6250, 491200 08/31/00, 79.2500, 85.3750, 79.2500, 79.5625, 2187300 09/01/00, 81.0000, 84.3125, 80.7500, 81.0000, 762700 09/05/00, 81.4375, 82.4375, 77.5000, 78.0000, 526800 09/06/00, 78.0000, 78.0000, 76.0000, 77.0000, 786200 09/07/00, 77.5000, 77.5000, 75.8750, 77.2500, 560600 09/08/00, 77.0000, 77.5625, 76.1250, 76.6875, 405300 09/11/00, 76.9375, 77.6250, 75.8125, 77.0625, 482400 09/12/00, 77.1875, 78.5000, 71.6250, 72.6250, 948700 09/13/00, 72.5625, 74.0000, 71.3125, 73.2500, 1131800 09/14/00, 74.2500, 77.5000, 74.0625, 75.6250, 615400 09/15/00, 75.2500, 76.8750, 74.3750, 76.5000, 555200 09/18/00, 76.5000, 78.7500, 74.3750, 76.5000, 458000 09/19/00, 76.6250, 77.6250, 74.0000, 74.5000, 374100 09/20/00, 74.7500, 76.5000, 73.0625, 75.5000, 598800 09/21/00, 75.3750, 81.2500, 74.3125, 80.1250, 526700 09/22/00, 79.6250, 80.6250, 77.3750, 80.4375, 760800 09/25/00, 85.0000, 88.0000, 84.5625, 86.5000, 974500 09/26/00, 86.2500, 86.3750, 81.0000, 81.0000, 515900 09/27/00, 81.6250, 89.5000, 81.6250, 82.1250, 777800 09/28/00, 83.5000, 90.7500, 83.5000, 90.3750, 798000 09/29/00, 90.3750, 90.9375, 85.8750, 89.0000, 880100 10/02/00, 88.5000, 89.7500, 85.4375, 88.5000, 564500 10/03/00, 88.5000, 89.0000, 86.0000, 87.1250, 898000 10/04/00, 86.0000, 86.0000, 74.3750, 75.5000, 1379800 10/05/00, 76.0625, 80.0000, 70.0625, 71.5000, 1578900 10/06/00, 73.0000, 74.5000, 69.2500, 73.0000, 1310700 10/09/00, 72.7500, 72.7500, 68.9375, 71.2500, 921500 10/10/00, 71.0000, 72.2500, 69.0000, 71.1875, 1162700 10/11/00, 70.5000, 71.8750, 68.3750, 70.2500, 877000 10/12/00, 70.0000, 71.5000, 66.5000, 68.7500, 802000 10/13/00, 67.8750, 70.1875, 67.8750, 70.1250, 631000 10/16/00, 70.1250, 74.0000, 70.0000, 72.6250, 971300 10/17/00, 73.1250, 78.4375, 72.2500, 77.2500, 872100 10/18/00, 76.5000, 78.6250, 73.1250, 76.5625, 560000 10/19/00, 77.3750, 78.8750, 67.5000, 73.0000, 1920600 10/20/00, 68.5000, 68.5000, 64.0000, 66.3125, 2896100 10/23/00, 66.3750, 71.7500, 66.3750, 69.7500, 1211400 10/24/00, 70.2500, 73.5000, 70.2500, 72.1250, 743400 10/25/00, 72.0625, 72.8750, 66.8750, 67.1875, 974900 10/26/00, 67.1875, 68.7500, 63.8125, 65.6875, 876200 10/27/00, 64.3750, 64.5000, 60.5000, 64.5000, 1077700 10/30/00, 64.4375, 66.3125, 61.8750, 66.1250, 814000 10/31/00, 70.5000, 74.9375, 70.0000, 72.5625, 924200 11/01/00, 72.3125, 72.3750, 67.5000, 68.5625, 865500 11/02/00, 67.5000, 71.5000, 65.5625, 70.7500, 910300 11/03/00, 70.7500, 74.6250, 69.7500, 74.4375, 868200 11/06/00, 74.4375, 76.6250, 72.1250, 74.6250, 832900 11/07/00, 74.6250, 74.6875, 72.0000, 73.8125, 527500 11/08/00, 74.8125, 74.8125, 71.0625, 71.7500, 360900 11/09/00, 71.5000, 71.5000, 67.2500, 71.0000, 706200 11/10/00, 70.2500, 71.0000, 66.1250, 66.6250, 476000 11/13/00, 66.2500, 66.2500, 61.1875, 62.6875, 887400 11/14/00, 64.6250, 65.8750, 64.0000, 65.3125, 894400 11/15/00, 65.8750, 70.8125, 65.8750, 70.0000, 664000 11/16/00, 69.0000, 70.2500, 66.5000, 68.0625, 339200 11/17/00, 67.5625, 69.8750, 66.2500, 69.0000, 739300 11/20/00, 68.0000, 69.0000, 66.0000, 67.6250, 625700 11/21/00, 68.2500, 70.5000, 68.2500, 70.5000, 735000 11/22/00, 70.3750, 72.0000, 69.6875, 71.5000, 648200 11/24/00, 71.5000, 74.1875, 71.0000, 73.1875, 240600 11/27/00, 74.3750, 77.5000, 74.3750, 75.5000, 962200 11/28/00, 75.0000, 77.5000, 71.2500, 71.7500, 619500 11/29/00, 72.3750, 72.6250, 69.5000, 70.0000, 504600 11/30/00, 68.5000, 68.5000, 62.8750, 64.3125, 1092600 12/01/00, 64.3125, 67.5000, 63.6250, 66.8750, 1153200 12/04/00, 67.5000, 71.0000, 65.8750, 69.0625, 444100 12/05/00, 70.8750, 74.2500, 70.6250, 72.9375, 560000 12/06/00, 73.0000, 75.7500, 71.3750, 72.0000, 618000 12/07/00, 72.5000, 73.8125, 71.0000, 72.0625, 546100 12/08/00, 73.2500, 78.2500, 73.2500, 78.0000, 869000 12/11/00, 78.0000, 80.0000, 74.7500, 80.0000, 937400 12/12/00, 80.8750, 82.2500, 80.8750, 81.5625, 971400 12/13/00, 81.6250, 83.0625, 80.0000, 81.9375, 955200 12/14/00, 81.8750, 81.8750, 77.5000, 79.3125, 936300 12/15/00, 78.2500, 80.1250, 77.8750, 80.0625, 835200 12/18/00, 80.0000, 81.1875, 77.0000, 78.9375, 782000 12/19/00, 77.7500, 84.5000, 77.7500, 81.5625, 610000 12/20/00, 80.5625, 81.3750, 78.3125, 78.8750, 804300 12/21/00, 78.9375, 79.7500, 71.0000, 72.7500, 973500 12/22/00, 74.1250, 79.0000, 73.9375, 76.1250, 593000 12/26/00, 76.1250, 77.7500, 73.6250, 77.5000, 422500 12/27/00, 77.5000, 80.2500, 76.6250, 79.9375, 452200 12/28/00, 80.2500, 83.3750, 79.7500, 82.8125, 735800 12/29/00, 83.0000, 84.2500, 81.4375, 83.5000, 722300 01/02/01, 83.0000, 85.3750, 76.5625, 78.8750, 754600 01/03/01, 77.0000, 82.7500, 71.0000, 74.5000, 1318500 01/04/01, 74.5000, 75.0000, 67.5625, 70.0000, 1372900 01/05/01, 70.3750, 70.3750, 62.7500, 66.6250, 1384600 01/08/01, 66.0000, 66.0000, 61.5000, 64.3750, 1300800 01/09/01, 65.0000, 66.6250, 63.1250, 65.8750, 837300 01/10/01, 65.0000, 70.6250, 64.7500, 69.3125, 696000 01/11/01, 68.5000, 71.6875, 68.3125, 69.5000, 702000 01/12/01, 69.5000, 70.2500, 67.8750, 69.9375, 653000 01/16/01, 69.9375, 70.8125, 68.5000, 69.1875, 471300 01/17/01, 69.6250, 70.5000, 66.0000, 67.6250, 665300 01/18/01, 67.6250, 67.6875, 62.5000, 62.6250, 1825100 01/19/01, 62.8750, 63.1250, 59.1875, 60.0000, 2049900 01/22/01, 61.5000, 65.2500, 61.2500, 63.9375, 1203900 01/23/01, 63.9375, 68.8750, 63.9375, 68.8750, 682700 01/24/01, 70.2500, 72.3750, 69.2500, 70.9375, 1401200 01/25/01, 70.5000, 70.9375, 68.8750, 69.6250, 668400 01/26/01, 68.0000, 70.5000, 68.0000, 69.0625, 505200 01/29/01, 70.7500, 73.5000, 70.7500, 72.5000, 774100 01/30/01, 73.5000, 74.5000, 70.6250, 71.0625, 955700 01/31/01, 71.3125, 75.8750, 71.1875, 73.5000, 874500 02/01/01, 73.3750, 73.5000, 67.5000, 69.8750, 1044500 02/02/01, 69.8125, 71.5625, 68.6250, 71.0625, 472700 02/05/01, 71.0625, 71.2500, 68.6250, 69.6250, 783900 02/06/01, 70.7500, 73.5000, 70.5625, 72.6250, 554800 02/07/01, 72.7500, 75.2500, 72.5000, 74.5000, 1179300 02/08/01, 74.0000, 74.6250, 71.5000, 71.8750, 709300 02/09/01, 72.8750, 72.8750, 69.3125, 70.0000, 439200 02/12/01, 70.1250, 72.7500, 70.0000, 71.4375, 435500 02/13/01, 72.1875, 74.6250, 70.8750, 71.3125, 635900 02/14/01, 71.1875, 71.1875, 68.1250, 70.8750, 694900 02/15/01, 72.5000, 72.6875, 71.0000, 71.9375, 353700 02/16/01, 71.9375, 72.6250, 70.0625, 71.5000, 415700 02/20/01, 72.0000, 72.5000, 69.8125, 70.1250, 497700 02/21/01, 69.8750, 71.1250, 68.3125, 68.8125, 457900 02/22/01, 68.0625, 68.2500, 62.8125, 65.6875, 1204100 02/23/01, 65.5000, 67.0000, 64.0000, 66.8125, 496600 02/26/01, 67.7500, 69.1250, 67.3750, 68.0000, 767500 02/27/01, 68.0000, 68.8750, 66.9375, 67.1875, 545900 02/28/01, 67.1875, 67.8750, 64.6875, 65.8750, 704600 03/01/01, 65.8750, 65.8750, 61.8125, 63.6875, 983200 03/02/01, 63.1250, 64.6250, 62.3750, 63.5625, 932300 03/05/01, 64.2500, 65.2500, 61.5000, 63.0000, 746800 03/06/01, 63.0000, 64.7500, 60.3125, 61.8125, 979000 03/07/01, 62.0000, 63.4375, 58.7500, 59.2500, 1297900 03/08/01, 59.3125, 60.5000, 58.8125, 59.7500, 985900 03/09/01, 59.7500, 60.1250, 58.5000, 58.6875, 1077200 03/12/01, 55.0000, 55.0000, 47.8125, 49.5000, 2196900 03/13/01, 49.5000, 52.2500, 48.0000, 50.8750, 2036700 03/14/01, 50.0000, 51.7500, 49.0000, 49.5000, 1122500 03/15/01, 50.1250, 51.5625, 48.7500, 49.6875, 1180400 03/16/01, 49.6250, 49.7500, 45.5625, 46.8750, 1713900 03/19/01, 46.0000, 49.0000, 43.0000, 47.5000, 2221900 03/20/01, 47.5625, 48.0000, 40.5000, 43.3125, 2473400 03/21/01, 44.1250, 45.2500, 43.6875, 44.5000, 1559500 03/22/01, 37.0000, 37.8750, 31.5000, 36.0000, 5692900 03/23/01, 39.5000, 40.9375, 37.7500, 40.2500, 2183600 03/26/01, 41.8750, 43.2500, 40.4375, 41.7500, 1652600 03/27/01, 42.0000, 43.2500, 40.5000, 42.6875, 1267100 03/28/01, 42.6875, 45.2500, 41.3750, 43.3125, 1190100 03/29/01, 44.7500, 46.0625, 43.8750, 44.6250, 973000 03/30/01, 44.5000, 47.5000, 43.9375, 46.4375, 1467400 04/02/01, 45.5000, 45.5000, 41.8750, 42.8750, 1473400 04/03/01, 42.8750, 43.3125, 40.1875, 41.0000, 1207000 04/04/01, 41.1250, 42.3125, 39.3750, 39.4375, 1762500 04/05/01, 39.8125, 43.2500, 39.8125, 42.7500, 1263800 04/06/01, 42.7500, 44.2500, 40.9375, 42.8750, 706500 04/09/01, 42.8750, 45.0000, 42.8750, 43.6875, 356500 04/10/01, 40.0000, 41.4375, 36.5000, 38.5000, 5627600 04/11/01, 38.5000, 39.8125, 36.8125, 37.1250, 2176100 04/12/01, 37.1250, 39.1875, 36.7500, 38.6250, 1644500 04/16/01, 38.6875, 38.8125, 36.8750, 37.1250, 516300 04/17/01, 37.3750, 41.6250, 37.0000, 41.3125, 1508500 04/18/01, 42.0000, 48.0000, 41.7500, 47.0000, 1873200 04/19/01, 46.9063, 47.5156, 44.6563, 47.5000, 1321100 04/20/01, 47.0000, 47.0000, 45.6094, 46.3438, 572900 04/23/01, 46.2969, 46.2969, 44.0000, 45.5469, 489100 04/24/01, 45.5000, 45.5313, 44.0625, 44.2344, 898600 04/25/01, 44.0938, 45.0000, 43.7500, 44.4688, 758100 04/30/01, 50.3438, 54.0000, 50.2500, 52.2031, 1457000 05/01/01, 52.0938, 57.0000, 50.5938, 55.6875, 1540400 05/02/01, 55.6875, 58.0313, 55.6875, 56.4063, 1541100 05/03/01, 56.0000, 56.1563, 54.7969, 55.5938, 802700 05/04/01, 53.6094, 54.5000, 52.5938, 53.5000, 1375400 05/07/01, 53.7500, 56.0000, 53.5000, 53.9531, 814900 05/08/01, 54.5000, 54.7969, 51.9844, 52.4063, 734400 05/09/01, 52.4063, 52.9531, 51.3281, 51.9063, 865900 05/10/01, 53.0000, 53.5938, 50.9063, 51.4531, 615100 05/11/01, 51.5000, 52.7031, 51.0938, 51.7969, 516600 05/14/01, 52.0000, 52.2031, 50.2969, 50.6719, 353200 05/15/01, 50.4219, 51.7031, 50.0000, 50.9375, 577400 05/16/01, 50.0000, 51.7031, 49.4063, 51.5000, 1148400 05/17/01, 51.7500, 55.5938, 51.2969, 54.8125, 1404600 05/18/01, 54.0000, 54.0000, 51.5000, 52.8438, 1075300 05/21/01, 52.8438, 56.0938, 51.7500, 55.8438, 1251900 05/22/01, 55.8438, 56.8906, 55.0000, 56.0469, 683300 05/23/01, 55.0000, 55.0000, 52.6250, 53.3281, 841900 05/24/01, 53.7969, 55.4375, 53.7500, 54.5938, 646400 05/25/01, 55.0000, 55.9844, 54.5000, 55.5469, 442200 05/29/01, 55.0000, 55.0156, 53.0000, 53.0000, 481900 05/30/01, 53.0156, 53.4531, 50.0469, 50.0938, 711200 05/31/01, 50.2500, 51.2500, 48.5313, 49.6875, 1104500 06/01/01, 49.6563, 51.1094, 49.3438, 49.8438, 658700 06/04/01, 49.6563, 50.5469, 49.2969, 49.9063, 541200 06/05/01, 49.9063, 52.0000, 49.6875, 51.0000, 729200 06/06/01, 51.2031, 52.7969, 49.8438, 51.0000, 735400 06/07/01, 50.7500, 51.7344, 50.3438, 50.5938, 513700 06/08/01, 50.5469, 50.5469, 49.0938, 49.7969, 441700 06/11/01, 49.7969, 49.7969, 46.0938, 46.5938, 802600 06/12/01, 42.4063, 44.5000, 42.0781, 43.1563, 2973200 06/13/01, 44.0000, 46.0000, 43.7500, 43.9375, 1325700 06/14/01, 43.9375, 43.9375, 42.0625, 42.3438, 2061100 06/15/01, 41.0000, 43.5781, 41.0000, 43.1875, 1867000 06/18/01, 43.2031, 43.2031, 42.0938, 42.5625, 800300 06/19/01, 32.0000, 33.0000, 26.0000, 29.9531, 20204400 06/20/01, 29.8438, 30.2969, 27.2031, 27.5938, 3672000 06/21/01, 27.9531, 29.3281, 27.4063, 29.2969, 2709500 06/22/01, 28.7500, 29.9063, 27.5938, 29.1563, 1230700 06/25/01, 29.6563, 29.6875, 27.4063, 27.7031, 1964300 06/26/01, 27.3438, 27.4844, 26.5938, 27.0938, 1587300 06/27/01, 27.5156, 27.5156, 26.2500, 26.9375, 1171300 06/28/01, 27.0000, 27.2969, 26.0000, 26.5938, 1187700 06/29/01, 26.9063, 27.8438, 26.5938, 27.6094, 1440700 07/02/01, 27.7031, 30.3438, 27.0000, 27.3906, 834500 07/03/01, 26.7969, 26.7969, 26.0938, 26.4063, 1047900 07/05/01, 26.4063, 26.4844, 25.9844, 26.2656, 975100 07/06/01, 26.4063, 26.5000, 25.2969, 25.4063, 776200 07/09/01, 25.4063, 25.7500, 24.0469, 25.0938, 1065000 07/10/01, 24.9063, 25.3438, 24.5156, 24.6563, 1009300 07/11/01, 24.5938, 24.6563, 23.7031, 23.8594, 1250800 07/12/01, 23.7969, 24.0625, 22.6563, 23.5000, 1612100 07/13/01, 23.7031, 24.6563, 23.5938, 23.9844, 1284100 07/16/01, 24.0000, 24.5625, 23.5000, 23.5625, 1023700 07/17/01, 23.5781, 23.9844, 23.5156, 23.6875, 936100 07/18/01, 23.6875, 23.7969, 22.3281, 22.6563, 1002300 07/19/01, 23.0000, 24.2969, 23.0000, 23.5938, 1492100 07/20/01, 23.6875, 27.0000, 23.5000, 25.6563, 1550200 07/23/01, 26.2031, 26.7500, 24.4375, 25.4063, 1507300 07/24/01, 25.4219, 28.7500, 25.4219, 28.0469, 2782200 07/25/01, 28.0625, 29.2969, 28.0000, 28.9219, 2564300 07/26/01, 29.5469, 29.9063, 29.0469, 29.4688, 1382000 07/27/01, 30.2500, 31.1094, 30.0000, 31.1094, 1515500 07/30/01, 31.1563, 31.1875, 29.0000, 30.0625, 1173300 07/31/01, 30.0625, 30.3750, 29.2031, 29.5000, 875600 08/01/01, 29.6563, 30.2188, 29.3281, 29.7500, 859400 08/02/01, 29.9063, 30.2031, 29.0000, 29.2969, 1138900 08/03/01, 29.2969, 29.4219, 28.9531, 29.0938, 793800 08/06/01, 29.0938, 29.2031, 27.9844, 28.2344, 529300 08/07/01, 28.2344, 28.5469, 28.0000, 28.5000, 401300 08/08/01, 28.5156, 28.5156, 27.8125, 28.2969, 632300 08/09/01, 28.2500, 28.2500, 27.0000, 27.5938, 885600 08/10/01, 27.5938, 28.4844, 27.3750, 27.9219, 608100 08/13/01, 29.2500, 29.6719, 28.3438, 29.5156, 905600 08/14/01, 29.5156, 29.9063, 28.8125, 29.2656, 598600 08/15/01, 29.2500, 29.4531, 29.0000, 29.2031, 878400 08/16/01, 29.2031, 29.2031, 27.2969, 28.9531, 985500 08/17/01, 28.9531, 29.0000, 28.1094, 28.4844, 269800 08/20/01, 28.4844, 29.3438, 28.2969, 29.0000, 736500 08/21/01, 29.2031, 30.2500, 28.2969, 28.5469, 729300 08/22/01, 30.9063, 31.2188, 30.1094, 31.0000, 1917400 08/23/01, 31.0000, 33.0156, 30.9063, 32.1563, 1535300 08/24/01, 33.4531, 34.7969, 33.2344, 33.8750, 1768800 08/27/01, 34.0000, 36.2969, 34.0000, 35.4375, 1380600 08/28/01, 35.3438, 35.7500, 34.5000, 35.2500, 1197700 08/29/01, 34.7500, 35.3438, 33.9063, 34.5938, 621700 08/30/01, 34.8438, 35.3594, 33.5938, 34.1406, 518600 08/31/01, 33.3438, 33.7031, 32.0000, 33.1250, 1244800 09/04/01, 33.5938, 34.7344, 32.6875, 33.5938, 725300 09/05/01, 35.4063, 35.9531, 34.1094, 34.5000, 1463800 09/06/01, 34.5000, 36.5000, 34.4531, 35.5156, 1487800 09/07/01, 35.5156, 35.5156, 33.5469, 34.5781, 1017200 09/10/01, 34.0000, 35.0000, 33.3906, 34.0938, 943400 09/17/01, 33.0000, 33.9844, 32.0469, 33.0938, 1664800 09/18/01, 33.3438, 33.3438, 30.5000, 31.4063, 1179700 09/19/01, 31.0000, 31.2344, 29.0000, 30.9531, 1683500 09/20/01, 30.7969, 30.7969, 28.4844, 28.5313, 881800 09/21/01, 27.0000, 29.9844, 26.7031, 28.0469, 1269000 09/24/01, 30.0000, 32.2031, 30.0000, 31.1563, 1449800 09/25/01, 32.0000, 32.0938, 30.0469, 31.2969, 921800 09/26/01, 31.5469, 34.0938, 31.5469, 34.0000, 1712800 09/27/01, 32.5000, 35.5469, 32.0469, 35.4063, 1192500 09/28/01, 35.5000, 36.5000, 35.3750, 35.7656, 1449500 10/01/01, 35.7656, 35.8438, 34.1875, 34.5938, 1027900 10/02/01, 34.5938, 34.5938, 33.7031, 34.2031, 1225800 10/03/01, 34.4531, 36.7031, 33.6563, 36.0156, 850400 10/04/01, 36.1563, 38.2031, 36.0156, 36.5000, 1189800 10/05/01, 35.7500, 36.5469, 34.5625, 35.8438, 914000 10/08/01, 35.6563, 35.8438, 35.2031, 35.5625, 481700 10/09/01, 35.5625, 36.2969, 34.8906, 36.0625, 1023400 10/10/01, 35.8750, 37.2031, 35.7656, 36.9063, 890600 10/11/01, 37.2969, 37.7969, 36.5938, 37.4531, 1527300 10/12/01, 36.5000, 36.5938, 35.4063, 36.2656, 924500 10/15/01, 36.4531, 37.3438, 36.0469, 36.6875, 1127900 10/16/01, 36.5000, 36.8906, 35.7031, 36.0000, 697000 10/17/01, 36.5000, 37.2969, 34.6094, 35.3750, 927200 10/18/01, 35.5469, 36.4688, 34.5000, 35.5313, 588200 10/19/01, 36.0156, 36.2031, 33.9063, 35.0000, 764400 10/22/01, 35.0000, 36.2344, 33.8906, 34.2813, 1119600 10/23/01, 37.0000, 38.5000, 36.5000, 37.2031, 3174200 10/24/01, 37.7031, 37.9844, 35.9531, 36.5156, 908200 10/25/01, 36.7656, 37.8438, 36.2969, 37.5000, 1154400 10/26/01, 37.4531, 37.4844, 36.7031, 36.9375, 511000 10/29/01, 36.9531, 37.2031, 36.0469, 36.6875, 665900 10/30/01, 36.8438, 36.8438, 34.8438, 35.2813, 531300 10/31/01, 35.3750, 36.4531, 34.9531, 35.4844, 739300 11/01/01, 36.0000, 36.1563, 35.3281, 35.5938, 823400 11/02/01, 35.5938, 36.2969, 34.6875, 35.6563, 681200 11/05/01, 36.4063, 36.5000, 35.9063, 36.1563, 827700 11/06/01, 36.2969, 37.2500, 36.2031, 37.2500, 714300 11/07/01, 37.1563, 37.7969, 36.7969, 37.4063, 836600 11/08/01, 38.0000, 38.7500, 37.8125, 38.0156, 1123100 11/09/01, 37.9063, 38.1250, 37.3438, 38.0938, 921400 11/12/01, 38.0000, 38.7344, 37.2188, 38.2344, 1464900 11/13/01, 39.0000, 39.4063, 38.5156, 39.0469, 1401400 11/14/01, 39.2500, 39.7344, 37.7969, 37.9844, 786600 11/15/01, 37.9844, 38.5000, 37.5938, 37.7344, 760900 11/16/01, 37.5938, 37.5938, 36.5938, 37.2031, 875600 11/19/01, 37.1563, 38.2344, 37.0938, 37.9063, 726400 11/20/01, 37.0469, 37.7031, 36.7031, 37.2813, 595000 11/21/01, 37.0313, 37.1875, 36.2500, 36.8281, 492400 11/23/01, 37.0000, 38.2031, 37.0000, 37.6563, 215800 11/26/01, 37.6563, 37.7656, 36.7969, 37.3125, 856700 11/27/01, 37.4063, 37.5938, 36.7500, 37.2188, 492500 11/28/01, 37.2344, 37.4063, 36.2500, 36.2656, 366100 11/29/01, 36.5156, 37.3438, 35.6875, 36.7656, 555100 11/30/01, 36.9063, 37.0938, 35.5000, 36.5469, 733400 12/03/01, 36.7500, 36.8438, 35.8125, 36.0000, 533500 12/04/01, 36.0000, 37.7500, 36.0000, 37.5938, 998800 12/05/01, 38.0000, 39.2188, 38.0000, 38.6563, 1845400 12/06/01, 39.0000, 39.2969, 38.2969, 38.8281, 610600 12/07/01, 38.8438, 38.8438, 37.8438, 38.2500, 318600 12/10/01, 38.0000, 38.5938, 37.7031, 38.0156, 363000 12/11/01, 38.5000, 38.5000, 37.3438, 37.5000, 562100 12/12/01, 37.7500, 37.7500, 35.5000, 36.2500, 726900 12/13/01, 36.2344, 36.7031, 35.6875, 35.8438, 585300 12/14/01, 36.4531, 36.5938, 35.7031, 35.8438, 409300 12/17/01, 35.5938, 36.5938, 35.4063, 36.2188, 433000 12/18/01, 36.7500, 37.8594, 36.7031, 37.8438, 593700 12/19/01, 37.8438, 40.0469, 37.0000, 38.9531, 1141500 12/20/01, 38.7031, 39.4375, 38.1250, 38.9375, 764500 12/21/01, 38.9375, 39.2031, 38.2344, 38.9063, 708700 12/24/01, 38.9219, 39.0000, 38.6250, 38.9688, 130700 12/26/01, 38.9688, 40.9531, 38.7031, 40.7031, 837000 12/27/01, 40.7031, 40.9063, 39.0156, 39.2031, 1701800 12/28/01, 40.5000, 40.9531, 39.6875, 40.0000, 3185300 12/31/01, 39.9844, 39.9844, 38.4063, 38.7500, 17065400 01/02/02, 38.7500, 38.7813, 38.0469, 38.7500, 1661300 01/03/02, 38.7500, 38.7500, 37.7031, 37.9844, 1798700 01/04/02, 38.1875, 39.0156, 38.0000, 38.8906, 1443600 01/07/02, 38.8750, 39.2500, 38.5313, 38.7344, 785700 01/08/02, 38.7500, 39.1875, 37.7813, 37.8750, 716600 01/09/02, 38.1250, 39.0000, 37.7813, 38.4063, 786500 01/10/02, 38.7969, 38.8594, 37.8750, 38.3438, 587800 01/11/02, 38.3438, 38.3906, 37.4531, 37.7031, 620600 01/14/02, 37.5000, 37.8438, 36.4688, 37.2031, 625000 01/15/02, 37.0938, 37.6875, 36.0000, 36.2031, 1109400 01/16/02, 35.2500, 35.4063, 33.4063, 34.5938, 2619900 01/17/02, 35.0000, 35.4531, 34.4063, 35.0938, 1552400 01/18/02, 34.5000, 34.7031, 31.6563, 33.9063, 3500700 01/22/02, 34.0000, 34.5000, 32.0469, 32.2031, 1744500 01/23/02, 33.5000, 34.5625, 32.5938, 34.3438, 1481700 01/24/02, 34.0938, 35.3906, 33.3438, 34.3281, 3847100 01/25/02, 34.5781, 35.9063, 34.5781, 34.9219, 2029000 01/28/02, 34.7500, 34.7969, 34.0000, 34.4375, 1283300 01/29/02, 34.8438, 34.9531, 33.1250, 33.7500, 607100 01/30/02, 33.7969, 35.5000, 32.7969, 35.0625, 1141800 01/31/02, 35.3125, 35.3125, 33.8438, 34.5938, 1337600 02/01/02, 34.7500, 36.0938, 34.6563, 35.1875, 1089900 02/04/02, 35.5469, 35.5469, 33.4531, 33.7969, 630600 02/05/02, 33.2031, 34.3438, 32.9844, 33.9219, 831100 02/06/02, 33.9219, 34.2031, 33.4688, 33.8438, 965300 02/07/02, 33.8438, 34.3438, 33.0938, 33.3906, 453700 02/08/02, 33.0000, 33.6563, 31.9844, 33.5625, 954900 02/11/02, 33.7031, 34.9219, 33.6563, 34.9219, 815600 02/12/02, 34.9219, 35.9844, 34.4531, 35.8438, 927200 02/13/02, 35.8438, 36.7344, 35.2031, 35.7969, 758300 02/14/02, 35.4531, 36.0000, 35.0625, 35.4375, 792000 02/15/02, 35.6875, 35.6875, 34.9531, 35.0469, 1148600 02/19/02, 35.1563, 35.5000, 34.7500, 34.9063, 1067900 02/20/02, 34.8906, 35.1563, 33.9375, 34.5000, 624600 02/21/02, 34.5000, 34.5000, 33.6875, 34.1563, 1225500 02/22/02, 34.0000, 34.2031, 33.5625, 33.9063, 969300 02/25/02, 33.9063, 33.9063, 32.1406, 32.7500, 1597700 02/26/02, 32.7500, 32.9844, 32.0625, 32.4531, 1122900 02/27/02, 32.7500, 32.9531, 32.0000, 32.3125, 1102600 02/28/02, 32.2500, 32.7031, 31.0000, 31.2500, 1101100 03/01/02, 30.0000, 30.5313, 25.5000, 29.3750, 8183800 03/04/02, 29.0000, 30.6875, 28.6563, 29.8906, 2170900 03/05/02, 29.9063, 30.5000, 29.3438, 30.4531, 2527400 03/06/02, 30.7031, 30.9531, 29.9063, 30.4063, 5683500 03/07/02, 31.0000, 31.5938, 30.3906, 31.4531, 2139500 03/08/02, 32.0000, 32.7656, 31.9063, 32.7656, 1779000 03/11/02, 32.7656, 33.5469, 32.6875, 32.8750, 2055200 03/12/02, 32.8906, 33.0000, 32.2969, 32.5000, 1001300 03/13/02, 32.5000, 33.6875, 32.1719, 33.4531, 1219000 03/14/02, 33.9531, 34.3438, 32.9375, 33.3750, 1265600 03/15/02, 33.2969, 34.3281, 33.2344, 34.0000, 3077300 03/18/02, 33.2500, 33.3438, 31.2500, 31.4531, 5630600 03/19/02, 30.0000, 30.6563, 30.0000, 30.1875, 4587400 03/20/02, 30.0000, 31.5000, 30.0000, 31.0469, 2169500 03/21/02, 30.0469, 30.1563, 28.7031, 29.2031, 5472100 03/22/02, 28.0469, 29.3438, 27.9063, 29.0938, 5569900 03/25/02, 28.5000, 29.7813, 28.0000, 28.8125, 2929600 03/26/02, 28.8125, 29.0000, 27.7344, 28.4844, 3166000 03/27/02, 28.2500, 28.5469, 27.7969, 27.8906, 1844500 03/28/02, 27.9063, 28.0938, 27.7031, 27.9688, 1341100 04/01/02, 27.5000, 28.0000, 27.2969, 27.9063, 1168600 04/02/02, 27.6563, 27.7188, 26.7969, 27.0000, 1187500 04/03/02, 27.0469, 27.0938, 26.0313, 26.8750, 1428000 04/04/02, 26.7969, 27.5000, 26.6563, 27.2031, 1018300 04/05/02, 27.2031, 27.5000, 26.3438, 26.7969, 1160400 04/08/02, 26.8125, 26.8125, 25.2500, 26.4844, 813700 04/09/02, 26.7031, 27.2813, 26.3750, 26.7969, 1121800 04/10/02, 26.7969, 26.9063, 26.5000, 26.6250, 1130800 04/11/02, 26.5156, 26.6250, 25.0156, 25.2344, 2336000 04/12/02, 26.2344, 26.7500, 25.7500, 25.9688, 2017500 04/15/02, 25.9688, 26.5000, 25.5156, 26.2969, 1353200 04/16/02, 26.5000, 27.7344, 26.4063, 27.5938, 1692100 04/17/02, 27.6250, 29.7031, 27.6094, 29.4531, 2911900 04/18/02, 29.4531, 29.5000, 28.7969, 29.2344, 1550900 04/19/02, 29.7031, 29.9531, 29.5000, 29.7656, 834200 04/22/02, 29.4063, 29.5000, 28.7969, 29.0000, 792700 04/23/02, 28.2500, 28.5000, 26.9063, 27.0469, 2238800 04/24/02, 26.9063, 27.0938, 26.5469, 27.0938, 1386100 04/25/02, 27.0156, 27.2969, 26.4531, 26.8750, 962700 04/26/02, 26.7500, 27.2031, 26.1563, 26.4531, 934400 04/29/02, 26.4531, 27.0938, 26.1875, 26.3438, 748100 04/30/02, 26.3594, 27.2500, 26.0000, 26.9531, 1027500 05/01/02, 26.9531, 27.2969, 26.5469, 27.1250, 1613300 05/02/02, 27.1406, 27.3438, 26.9531, 27.1563, 993900 05/03/02, 27.1563, 27.1563, 26.5000, 26.9063, 809900 05/06/02, 26.9063, 27.1250, 26.2656, 26.3281, 709200 05/07/02, 26.4063, 26.4844, 25.7969, 25.8438, 818000 05/08/02, 26.3438, 27.8750, 26.3438, 27.3750, 1063300 05/09/02, 27.2031, 27.7031, 26.8906, 27.0938, 795500 05/10/02, 26.8438, 27.2969, 26.6563, 26.7969, 965700 05/13/02, 27.0000, 27.2188, 26.7656, 26.8438, 578500 05/14/02, 26.8438, 27.5000, 26.8438, 27.4375, 1007800 05/15/02, 27.3438, 29.4375, 27.3438, 29.2656, 1343000 05/16/02, 29.2656, 29.4063, 28.1875, 28.2813, 781600 05/17/02, 28.2969, 28.9844, 28.0469, 28.3438, 870800 05/20/02, 28.4063, 28.4063, 27.6250, 28.0000, 737100 05/21/02, 28.0000, 28.1875, 27.2969, 27.4844, 488100 05/22/02, 27.4844, 27.8438, 27.0156, 27.4063, 467900 05/23/02, 27.4063, 28.2031, 27.0469, 28.1719, 745300 05/24/02, 28.0000, 28.0313, 27.0000, 27.2031, 1011500 05/28/02, 27.2031, 27.7969, 27.0469, 27.4688, 519800 05/29/02, 27.2188, 27.3438, 26.7969, 27.1563, 738200 05/30/02, 27.1563, 27.1875, 26.7969, 27.0000, 803400 05/31/02, 27.0000, 27.1250, 26.0156, 26.6563, 1429700 06/03/02, 26.6563, 26.6563, 24.7969, 24.9531, 1766400 06/04/02, 25.0000, 25.9844, 25.0000, 25.5469, 1225700 06/05/02, 25.3750, 25.6563, 24.1563, 24.4063, 1883500 06/06/02, 24.4531, 24.7969, 24.2031, 24.2969, 986200 06/07/02, 24.2031, 25.0469, 23.7031, 24.7344, 1643800 06/10/02, 24.5469, 25.1719, 24.4531, 24.8281, 645200 06/11/02, 25.0469, 25.2969, 23.9531, 24.1250, 684000 06/12/02, 24.1250, 24.5938, 23.9531, 24.2031, 1085500 06/13/02, 24.2969, 24.4063, 23.5313, 23.6719, 698300 06/14/02, 23.2656, 23.5938, 23.0156, 23.4531, 1402300 06/17/02, 23.7031, 24.7188, 23.7031, 24.5469, 1416000 06/18/02, 24.5469, 24.8906, 24.0938, 24.5469, 653000 06/19/02, 24.5469, 24.8438, 24.0938, 24.2656, 380000 06/20/02, 24.0469, 24.0469, 23.1406, 23.2188, 1161500 06/21/02, 22.7031, 23.5938, 22.7031, 23.5000, 1023100 06/24/02, 23.5000, 23.7969, 22.9063, 23.4844, 790100 06/25/02, 23.4844, 23.9063, 23.0469, 23.0938, 799100 06/26/02, 23.0000, 24.6563, 22.9531, 24.2031, 1300400 06/27/02, 24.4219, 25.5000, 24.2656, 25.3438, 1685700 06/28/02, 25.3438, 26.7344, 25.3438, 26.7031, 1553500 07/01/02, 26.5938, 26.6094, 24.7969, 25.0000, 1248200 07/02/02, 24.5469, 24.8438, 23.7344, 24.4063, 846600 07/03/02, 23.4063, 23.4844, 21.0156, 23.4844, 2886400 07/05/02, 23.6094, 25.2656, 23.5469, 25.2656, 587900 07/08/02, 24.2500, 24.2500, 22.1406, 22.4219, 2523000 07/09/02, 22.4219, 22.9375, 22.0156, 22.7188, 1656800 07/10/02, 22.7344, 22.9531, 21.5000, 21.6719, 1159600 07/11/02, 21.3594, 21.5938, 20.1094, 21.3750, 2113900 07/12/02, 22.0000, 22.3438, 21.3594, 22.2969, 1679300 07/15/02, 22.0469, 22.1563, 20.3281, 20.8906, 1625200 07/16/02, 20.7500, 21.9844, 20.4531, 21.2031, 1110400 07/17/02, 21.4063, 21.9063, 20.0000, 20.7031, 1517300 07/18/02, 20.5000, 20.5469, 19.4531, 19.5313, 1160800 07/19/02, 19.2500, 19.7500, 18.4063, 18.8750, 1316600 07/22/02, 18.9063, 19.0313, 17.9063, 17.9688, 2337100 07/23/02, 18.2500, 19.9063, 17.8594, 19.2344, 1889800 07/24/02, 18.7031, 20.2031, 18.5469, 20.0000, 1537000 07/25/02, 19.7500, 21.1875, 19.7031, 20.0625, 2195300 07/26/02, 20.0469, 20.7500, 20.0469, 20.6563, 1217800 07/29/02, 21.5000, 22.3438, 21.4531, 22.2344, 1016600 07/30/02, 22.2344, 23.2031, 21.9844, 22.7031, 1246900 07/31/02, 22.8438, 23.0000, 22.5000, 22.7031, 1006700 08/01/02, 22.7500, 22.9844, 22.4063, 22.5625, 724400 08/02/02, 22.5625, 22.7188, 21.8438, 22.2500, 648300 08/05/02, 22.0000, 22.0938, 20.6875, 20.7188, 785600 08/06/02, 21.1406, 21.9531, 21.1406, 21.5938, 846500 08/07/02, 21.7500, 22.2344, 21.0781, 22.0781, 554900 08/08/02, 22.0781, 24.1563, 22.0313, 23.9531, 745200 08/09/02, 23.9531, 24.2969, 23.2969, 24.2031, 664100 08/12/02, 23.5000, 24.0000, 23.1719, 23.7969, 619400 08/13/02, 23.7969, 24.2656, 23.0938, 23.2031, 958700 08/14/02, 23.2031, 24.3750, 23.0938, 24.0156, 811000 08/15/02, 24.2656, 24.7969, 24.1563, 24.5000, 543600 08/16/02, 24.5156, 25.2188, 24.2500, 25.0156, 618200 08/19/02, 25.0156, 25.6563, 25.0156, 25.6250, 692300 08/20/02, 25.4063, 25.9531, 25.2656, 25.8750, 621200 08/21/02, 25.9844, 26.7500, 25.4063, 26.6563, 578800 08/22/02, 26.4688, 26.9688, 26.0938, 26.6406, 548500 08/23/02, 26.6563, 26.6563, 25.7500, 26.0000, 382100 08/26/02, 26.0469, 26.5938, 25.5469, 26.3750, 249700 08/27/02, 26.3750, 26.5000, 25.3750, 25.4844, 510300 08/28/02, 25.0469, 25.2500, 24.7031, 25.0313, 381500 08/29/02, 25.0313, 25.1875, 24.2344, 24.9063, 574200 08/30/02, 24.7500, 25.2656, 24.6250, 24.9844, 477500 09/03/02, 24.4844, 24.5938, 23.7656, 23.7656, 791500 09/04/02, 23.7500, 24.1875, 23.0000, 24.1406, 824900 09/05/02, 23.8906, 23.9844, 23.5000, 23.7031, 508200 09/06/02, 24.0000, 24.2031, 23.7031, 24.0156, 600800 09/09/02, 24.0469, 25.9531, 24.0469, 25.5625, 694500 09/10/02, 25.5781, 26.7500, 25.1875, 26.7188, 1031700 09/11/02, 27.2500, 27.2500, 26.2969, 26.6875, 656000 09/12/02, 26.0938, 26.3438, 25.5313, 25.9219, 832900 09/13/02, 26.0156, 26.4844, 25.5469, 25.8750, 815100 09/16/02, 25.9219, 25.9219, 25.2969, 25.5156, 624800 09/17/02, 26.1250, 26.1719, 24.9063, 25.1250, 783400 09/18/02, 25.0625, 25.2969, 24.5313, 24.5938, 954900 09/19/02, 24.2031, 24.4063, 23.4688, 23.8125, 1035000 09/20/02, 23.9063, 24.5938, 23.9063, 24.5938, 840200 09/23/02, 24.2031, 24.4063, 23.9375, 24.3281, 867500 09/24/02, 24.0938, 25.1875, 24.0938, 24.6719, 1066200 09/25/02, 24.9375, 26.0625, 24.7813, 25.9531, 796200 09/26/02, 26.0156, 26.1875, 25.3438, 25.7500, 635400 09/27/02, 25.7656, 25.7656, 24.4531, 24.6094, 1212900 09/30/02, 24.2500, 24.4844, 23.6719, 24.2500, 1211800 10/01/02, 24.2500, 25.5156, 24.0000, 25.3125, 821800