"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 32.9688, 33.5313, 32.9375, 33.0000, 482600 01/04/00, 33.0000, 33.0000, 32.4375, 32.7500, 444400 01/05/00, 32.7813, 34.8906, 32.7813, 34.7813, 781600 01/06/00, 34.8125, 37.3125, 34.8125, 37.1406, 1664200 01/07/00, 37.2500, 39.1875, 37.1875, 38.4375, 1413600 01/10/00, 38.3906, 39.2500, 37.7500, 37.8125, 806800 01/11/00, 36.1406, 37.2500, 35.6406, 36.7500, 1242600 01/12/00, 36.6406, 37.4375, 36.1563, 36.1563, 720000 01/13/00, 36.1563, 36.8125, 36.1406, 36.5000, 553800 01/14/00, 36.6406, 36.6875, 35.5313, 35.6406, 466000 01/18/00, 35.3906, 36.4375, 35.1875, 35.9375, 399200 01/19/00, 35.8125, 37.2188, 35.7813, 35.9375, 485200 01/20/00, 35.9375, 37.2500, 35.5000, 36.8906, 561800 01/21/00, 37.0000, 37.0000, 35.4063, 35.6406, 544800 01/24/00, 35.6406, 35.6406, 34.2500, 34.2813, 834600 01/25/00, 34.2500, 35.3906, 33.6406, 33.9688, 713600 01/26/00, 33.9688, 34.6875, 33.0625, 33.2188, 755600 01/27/00, 33.4375, 33.6094, 32.8906, 33.4688, 603400 01/28/00, 33.4688, 34.2500, 33.1563, 34.2500, 677200 01/31/00, 33.8906, 34.6875, 33.7188, 34.0000, 724800 02/01/00, 34.0313, 34.4063, 33.6406, 33.8125, 394400 02/02/00, 33.5625, 34.3125, 33.5625, 34.1406, 409800 02/03/00, 34.1094, 35.1406, 34.0313, 34.5625, 785200 02/04/00, 34.3125, 34.8125, 33.6406, 33.8125, 512600 02/07/00, 33.9375, 34.7188, 33.4688, 34.4688, 434200 02/08/00, 33.7500, 34.1406, 32.7500, 33.5313, 971600 02/09/00, 33.8906, 34.0000, 32.6406, 32.8906, 622200 02/10/00, 33.5000, 34.3906, 33.4375, 34.1875, 875400 02/11/00, 34.1875, 34.8125, 33.3594, 33.4688, 441600 02/14/00, 33.6406, 33.8125, 32.0000, 32.8125, 725000 02/15/00, 34.7500, 38.0000, 34.6875, 37.5000, 3632200 02/16/00, 37.5000, 37.5000, 36.1875, 36.4063, 1639800 02/17/00, 36.5000, 37.4688, 36.3125, 37.2188, 1755400 02/18/00, 37.4375, 37.5000, 36.6875, 36.6875, 913600 02/22/00, 36.6406, 36.6406, 35.5313, 35.9375, 611400 02/23/00, 36.0625, 36.1094, 35.2188, 35.3594, 541000 02/24/00, 35.3594, 35.3594, 32.8125, 33.3594, 690200 02/25/00, 33.2188, 33.2188, 31.0000, 32.0313, 1194000 02/28/00, 32.2500, 33.7500, 31.8438, 33.1875, 908600 02/29/00, 33.2500, 34.0625, 33.0625, 33.7500, 1146000 03/01/00, 33.7500, 34.2813, 30.6406, 30.9375, 2148800 03/02/00, 30.5000, 31.8906, 29.7500, 30.3906, 3284000 03/03/00, 30.3906, 30.4375, 29.2500, 29.5000, 1776200 03/06/00, 29.5000, 29.7500, 28.4688, 28.5000, 1457000 03/07/00, 28.5000, 30.0781, 28.5000, 29.5000, 1249000 03/08/00, 29.3906, 30.2500, 29.0000, 29.9375, 1039600 03/09/00, 29.5313, 30.3281, 29.5000, 30.0000, 326600 03/10/00, 30.0000, 30.1875, 29.1563, 29.3438, 405800 03/13/00, 29.6406, 30.6406, 29.0781, 29.1875, 771400 03/14/00, 28.9375, 30.3906, 28.8906, 29.0781, 547000 03/15/00, 28.7500, 32.2500, 28.6875, 31.7500, 1180600 03/16/00, 31.6406, 33.2813, 31.0781, 33.0313, 699400 03/17/00, 32.6875, 32.6875, 31.0000, 31.4063, 967400 03/20/00, 32.2500, 32.2500, 31.4375, 31.9375, 134200 03/21/00, 31.9375, 32.8125, 31.9375, 32.6875, 434600 03/22/00, 32.6406, 32.6406, 31.2500, 31.8438, 504000 03/23/00, 31.5938, 31.5938, 30.8281, 31.3438, 400000 03/24/00, 31.4688, 33.4375, 31.4688, 32.3906, 615600 03/27/00, 32.3906, 32.3906, 31.6406, 31.6563, 347000 03/28/00, 31.6563, 32.6406, 31.5000, 31.5000, 648600 03/29/00, 31.4375, 32.1563, 31.0781, 31.5781, 384400 03/30/00, 31.6406, 33.5000, 31.6406, 32.9375, 510600 03/31/00, 32.9375, 35.9375, 32.9375, 34.9375, 1111800 04/03/00, 34.9375, 36.7188, 34.8906, 36.3125, 666800 04/04/00, 36.5000, 36.6406, 34.6875, 35.9688, 829800 04/05/00, 35.8594, 37.0625, 35.2188, 36.7188, 496400 04/06/00, 36.7188, 38.2500, 36.6875, 38.0000, 668200 04/07/00, 37.8906, 37.9063, 36.6563, 36.6563, 342600 04/10/00, 36.6875, 38.5000, 36.6875, 37.1875, 750800 04/11/00, 36.9375, 38.5000, 36.9375, 38.4375, 390800 04/12/00, 38.5625, 39.5000, 38.5625, 38.9688, 524800 04/13/00, 38.6406, 39.9375, 37.3906, 37.7188, 561400 04/14/00, 37.7188, 38.5625, 36.0000, 36.4375, 415400 04/17/00, 36.3594, 37.1406, 35.5000, 35.9063, 505200 04/18/00, 35.8594, 37.0000, 35.7500, 36.8906, 490400 04/19/00, 36.4375, 38.3906, 36.2188, 37.4063, 474600 04/20/00, 37.5313, 39.1875, 37.3594, 38.3125, 518400 04/24/00, 38.0625, 39.6406, 37.6875, 39.5625, 894400 04/25/00, 37.5000, 37.8906, 36.1406, 37.3906, 2387200 04/26/00, 37.3906, 37.9375, 37.1094, 37.2188, 589000 04/27/00, 37.2500, 38.0000, 36.5313, 37.9063, 503000 04/28/00, 37.6406, 37.6406, 36.2500, 36.8906, 830200 05/01/00, 37.0000, 37.2500, 36.0625, 36.2188, 445800 05/02/00, 36.1875, 36.1875, 35.5000, 35.9375, 725800 05/03/00, 35.9375, 35.9375, 33.9375, 34.3125, 877800 05/04/00, 34.5000, 35.0625, 34.1875, 34.2500, 1104200 05/05/00, 34.1406, 35.5000, 33.8125, 35.0313, 1175000 05/08/00, 35.0313, 36.0000, 34.9375, 35.1406, 591200 05/09/00, 35.0000, 35.9688, 35.0000, 35.6563, 649200 05/10/00, 35.5000, 36.5000, 35.2500, 35.9688, 363800 05/11/00, 35.9063, 36.1875, 35.4375, 35.7813, 374800 05/12/00, 35.6875, 36.5000, 35.6406, 36.3125, 291600 05/15/00, 36.3125, 39.0000, 36.3125, 38.4375, 654400 05/16/00, 38.6406, 39.4688, 38.2500, 38.5313, 523800 05/17/00, 38.5000, 38.5000, 37.3906, 37.4375, 388800 05/18/00, 37.6406, 38.0625, 37.4063, 37.9375, 540400 05/19/00, 37.8906, 38.0625, 36.6406, 37.2813, 678200 05/22/00, 37.2500, 37.3594, 36.1875, 36.9063, 557400 05/23/00, 36.9063, 37.7500, 36.8594, 37.0000, 605600 05/24/00, 37.0000, 37.6094, 36.8125, 36.8594, 753600 05/25/00, 36.8906, 37.5625, 36.7500, 37.0313, 361200 05/26/00, 37.5000, 37.6875, 36.0625, 36.4063, 543200 05/30/00, 36.3906, 37.6406, 36.3906, 37.2188, 656600 05/31/00, 37.1875, 37.1875, 36.1875, 36.3125, 685200 06/01/00, 36.3125, 37.6406, 36.3125, 37.2813, 756800 06/02/00, 37.7500, 37.7500, 37.2500, 37.4375, 590800 06/05/00, 37.4375, 38.1406, 36.3125, 36.7188, 870400 06/06/00, 36.5000, 36.6875, 34.8594, 35.0625, 671600 06/07/00, 34.5000, 34.9375, 33.3906, 34.2500, 1034400 06/08/00, 34.6875, 35.1094, 34.0313, 34.3906, 451800 06/09/00, 34.6406, 34.6406, 34.1094, 34.5313, 296800 06/12/00, 34.5625, 36.6406, 34.0625, 36.5313, 855000 06/13/00, 36.2500, 36.6563, 35.5000, 36.3594, 701000 06/14/00, 36.3906, 37.5000, 36.3906, 37.2500, 609200 06/15/00, 37.5000, 37.6406, 37.1094, 37.4375, 643200 06/16/00, 37.5000, 37.6406, 36.9375, 37.1094, 548200 06/19/00, 37.0625, 37.0625, 36.2500, 36.4688, 632800 06/20/00, 36.3125, 37.0000, 36.0000, 36.5313, 442000 06/21/00, 36.4375, 36.4375, 35.5625, 35.8125, 205800 06/22/00, 35.8125, 36.8594, 35.7188, 35.9375, 446200 06/23/00, 36.0625, 36.3906, 35.9063, 36.1563, 454800 06/26/00, 36.1563, 36.3125, 35.5313, 36.2500, 613200 06/27/00, 36.3906, 37.5000, 35.9375, 36.0000, 514400 06/28/00, 36.0625, 36.1406, 35.0625, 35.3594, 872400 06/29/00, 35.3594, 37.9375, 35.3594, 36.7813, 920600 06/30/00, 36.5000, 37.3125, 36.1406, 36.2188, 724400 07/03/00, 36.1563, 36.3125, 35.1875, 36.2813, 237600 07/05/00, 36.0000, 37.3906, 35.3906, 36.9375, 506200 07/06/00, 36.9375, 37.0625, 36.2500, 36.6875, 908000 07/07/00, 36.7500, 37.4375, 36.4063, 37.3594, 1143200 07/10/00, 37.3594, 37.8125, 36.6406, 37.3594, 1005200 07/11/00, 37.3906, 38.3594, 37.3125, 37.9063, 1168400 07/12/00, 38.2500, 39.3594, 37.7813, 39.1875, 994200 07/13/00, 39.0625, 39.0625, 38.3906, 38.6094, 1392000 07/14/00, 38.4063, 38.5000, 37.6094, 37.7188, 751200 07/17/00, 38.8906, 41.8125, 38.6406, 41.5313, 2537600 07/18/00, 41.6406, 42.7500, 39.5000, 42.5313, 2514200 07/19/00, 42.5000, 42.6406, 40.6406, 41.1563, 1380800 07/20/00, 41.3906, 41.4688, 40.2500, 41.3125, 730000 07/21/00, 42.1406, 42.4688, 41.7500, 42.1406, 797800 07/24/00, 42.0625, 42.7500, 41.4375, 41.5000, 670200 07/25/00, 41.3906, 42.3125, 40.7188, 41.0000, 1588600 07/26/00, 41.0625, 42.8906, 41.0625, 41.9688, 843000 07/27/00, 42.5000, 43.9375, 42.4375, 43.0625, 1335400 07/28/00, 43.1406, 43.8906, 42.8906, 43.2813, 412800 07/31/00, 42.8906, 43.7500, 42.5000, 43.6094, 1053200 08/01/00, 43.5000, 44.9688, 43.5000, 44.8594, 978200 08/02/00, 44.1875, 45.5000, 44.0625, 44.5000, 1346000 08/03/00, 44.5625, 44.5625, 42.7500, 43.6563, 853400 08/04/00, 43.4375, 44.6094, 43.0000, 44.2813, 587400 08/07/00, 44.2500, 44.8906, 44.2500, 44.6563, 791600 08/08/00, 44.1406, 44.3906, 43.3906, 43.5000, 575200 08/09/00, 43.5000, 44.5000, 43.1875, 44.2500, 787000 08/10/00, 43.8906, 44.1875, 42.8125, 43.5625, 641400 08/11/00, 43.6875, 45.3125, 43.6875, 45.0313, 1084200 08/14/00, 45.0000, 46.1563, 45.0000, 45.5625, 782800 08/15/00, 45.4375, 45.5625, 42.5625, 42.9688, 932000 08/16/00, 43.0625, 44.5000, 42.8125, 43.5313, 1150600 08/17/00, 43.4375, 44.3906, 43.1406, 43.6406, 1028800 08/18/00, 43.2188, 43.3906, 42.3125, 42.3125, 530800 08/21/00, 42.3125, 42.7813, 41.7500, 42.6563, 1097600 08/22/00, 42.6406, 42.9063, 41.8906, 42.0625, 1207600 08/23/00, 41.8125, 41.8125, 39.7500, 40.0313, 1088600 08/24/00, 40.2500, 41.0000, 40.0313, 40.7500, 908400 08/25/00, 40.8906, 41.4063, 40.6875, 40.9688, 678400 08/28/00, 40.6094, 41.4063, 40.5313, 41.2813, 790000 08/29/00, 41.4063, 43.1875, 41.3125, 42.5313, 1348200 08/30/00, 42.3125, 42.3125, 41.8594, 42.1875, 403000 08/31/00, 42.5625, 43.5313, 42.5625, 43.1563, 827000 09/01/00, 43.1563, 43.7500, 42.4375, 43.4688, 607200 09/05/00, 43.3906, 43.6406, 42.6094, 43.1875, 422000 09/06/00, 43.1875, 43.7500, 42.6875, 43.0313, 474600 09/07/00, 43.1406, 43.3125, 41.5000, 42.1875, 464400 09/08/00, 42.5625, 42.7500, 41.5625, 41.5625, 948800 09/11/00, 41.5625, 41.8906, 41.0000, 41.5000, 690800 09/12/00, 41.4375, 42.0000, 41.2500, 41.3594, 866200 09/13/00, 41.3906, 42.3594, 41.2813, 42.2813, 530200 09/14/00, 42.8906, 44.3906, 42.8906, 44.0000, 921600 09/15/00, 44.0000, 44.2813, 43.4375, 43.8125, 1041600 09/18/00, 43.6406, 43.6875, 42.2500, 42.5000, 1261200 09/19/00, 42.6406, 44.4375, 42.6406, 44.2813, 481600 09/20/00, 44.2500, 44.2500, 42.5313, 42.8125, 684000 09/21/00, 42.9375, 44.0000, 42.8906, 43.1875, 512200 09/22/00, 43.1875, 44.2500, 43.0625, 44.2500, 931800 09/25/00, 45.0000, 46.7500, 44.4375, 45.5000, 1986800 09/26/00, 45.8906, 45.8906, 44.7813, 45.1875, 707800 09/27/00, 45.1875, 45.7500, 45.0000, 45.4375, 4103600 09/28/00, 45.8125, 47.2813, 45.8125, 46.9063, 1459800 09/29/00, 47.0000, 48.1875, 46.6563, 48.0000, 1422200 10/02/00, 48.0000, 50.1563, 47.1563, 49.7188, 1580400 10/03/00, 49.7500, 49.8906, 48.4375, 48.7188, 1135200 10/04/00, 48.5313, 49.7500, 48.3125, 49.7188, 1444400 10/05/00, 49.7500, 49.7813, 48.7500, 49.0000, 1756400 10/06/00, 49.0000, 49.1875, 47.7500, 48.0625, 772600 10/09/00, 47.9375, 48.0625, 47.0000, 47.5313, 648000 10/10/00, 47.5313, 49.0000, 47.5313, 48.4688, 1364400 10/11/00, 48.2813, 49.7500, 48.1875, 49.0000, 1600600 10/12/00, 49.8906, 49.8906, 46.3594, 47.0625, 1787200 10/13/00, 47.1406, 48.1406, 46.3906, 48.0000, 1173000 10/16/00, 48.7500, 51.8906, 48.6563, 51.7500, 2032600 10/17/00, 52.6406, 52.6406, 51.0313, 51.6406, 1600600 10/18/00, 51.3906, 51.5625, 50.6094, 51.4688, 1149200 10/19/00, 51.8906, 51.8906, 50.2500, 50.4688, 1440000 10/20/00, 50.5313, 52.1563, 49.9375, 50.2813, 1269800 10/23/00, 50.3125, 51.3906, 49.8125, 50.2500, 760800 10/24/00, 50.1406, 52.1406, 50.1406, 51.6406, 760000 10/25/00, 51.8906, 52.4375, 51.5000, 52.2500, 1052800 10/26/00, 55.5000, 56.7188, 53.8906, 54.9688, 3579800 10/27/00, 55.0000, 57.1406, 54.9688, 57.0000, 1473600 10/30/00, 57.0000, 60.7500, 56.8125, 60.7500, 3238800 10/31/00, 60.1406, 60.2500, 57.8125, 58.4688, 2482000 11/01/00, 57.7500, 58.5000, 56.5000, 57.4375, 2111000 11/02/00, 57.5625, 57.7500, 57.1875, 57.2500, 1438800 11/03/00, 57.2813, 57.2813, 56.3906, 56.9375, 843200 11/06/00, 57.0000, 57.1406, 54.7500, 55.0625, 1954200 11/07/00, 55.5625, 56.7500, 55.1875, 56.0000, 1438400 11/08/00, 56.2500, 57.6094, 55.1875, 55.3594, 1377200 11/09/00, 55.4688, 56.8906, 54.2500, 55.3125, 1924600 11/10/00, 55.2500, 57.9688, 55.0000, 57.0000, 1818800 11/13/00, 57.0000, 57.6406, 56.3906, 56.6563, 1523800 11/14/00, 56.6563, 58.1875, 55.1406, 57.8125, 1466800 11/15/00, 58.2500, 60.6406, 58.2500, 60.1875, 1815600 11/16/00, 60.5000, 60.5000, 58.7188, 58.7188, 1366400 11/17/00, 58.8906, 59.1406, 57.3906, 57.8594, 1098600 11/20/00, 53.0000, 54.7500, 52.8906, 53.8594, 2450600 11/21/00, 53.8594, 54.5625, 51.2500, 51.9688, 1908800 11/22/00, 50.2500, 50.7188, 49.0000, 50.4063, 2217600 11/24/00, 50.2500, 51.1406, 49.7813, 50.3906, 447800 11/27/00, 48.5000, 48.6406, 46.1406, 46.7500, 3223600 11/28/00, 46.8906, 48.6406, 45.7813, 47.3906, 2504600 11/29/00, 48.1406, 50.3125, 47.3906, 50.2500, 1360000 11/30/00, 55.5000, 55.6406, 53.8125, 53.9063, 5577200 12/01/00, 53.9063, 54.6406, 51.6406, 52.2813, 1611000 12/04/00, 52.3906, 52.6406, 50.7500, 52.5000, 1330000 12/05/00, 53.3906, 53.5000, 48.5625, 50.3906, 1779400 12/06/00, 50.3906, 52.3594, 50.3906, 52.0000, 1366400 12/07/00, 52.2500, 53.2500, 51.7500, 51.8906, 959800 12/08/00, 52.2500, 53.6406, 51.0313, 53.2188, 1129400 12/11/00, 53.3906, 53.6406, 52.6406, 52.8906, 643800 12/12/00, 51.3906, 51.3906, 49.4063, 50.1406, 1490000 12/13/00, 50.8906, 51.5625, 49.8125, 50.9688, 1648600 12/14/00, 51.1406, 51.1875, 49.5625, 50.5000, 923200 12/15/00, 50.1406, 50.1563, 47.6094, 48.9688, 1690400 12/18/00, 49.5000, 51.3125, 49.1406, 50.8594, 1302200 12/19/00, 50.8594, 52.1406, 50.1875, 50.7188, 2081000 12/20/00, 51.5000, 54.7500, 51.0000, 54.2188, 1938000 12/21/00, 54.0000, 55.6875, 53.1875, 55.6875, 1355600 12/22/00, 55.6406, 56.7500, 53.5625, 56.7500, 1351800 12/26/00, 56.5000, 58.6406, 55.1875, 58.4688, 1085800 12/27/00, 58.4688, 58.7500, 56.1875, 56.9688, 1120200 12/28/00, 56.2500, 59.0000, 56.2500, 58.8906, 1250200 12/29/00, 59.0000, 60.2500, 57.2500, 57.6406, 939800 01/02/01, 57.6406, 57.8906, 52.8125, 53.3125, 1234000 01/03/01, 53.5625, 55.7500, 53.2500, 53.3906, 1689600 01/04/01, 53.5000, 54.6406, 47.7500, 48.4063, 3964000 01/05/01, 48.9375, 51.2188, 48.1406, 50.1094, 2173400 01/08/01, 50.3906, 52.0000, 50.1563, 51.3125, 879600 01/09/01, 51.4375, 52.5625, 50.0313, 50.4063, 1207800 01/10/01, 50.5000, 53.7188, 50.4375, 53.5625, 1325400 01/11/01, 54.0000, 54.0000, 49.6875, 50.0313, 1787200 01/12/01, 50.1563, 50.6563, 48.9375, 49.4375, 1063400 01/16/01, 49.4375, 49.6875, 48.0625, 49.0313, 1230400 01/17/01, 49.5000, 49.8125, 47.1875, 47.7500, 1238800 01/18/01, 47.7813, 48.3125, 45.7500, 46.0313, 1810400 01/19/01, 45.2500, 45.4375, 43.5313, 44.4375, 3654200 01/22/01, 44.4375, 47.5000, 44.4375, 46.4375, 2301000 01/23/01, 46.5625, 49.1875, 46.5625, 48.8594, 1202000 01/24/01, 48.8125, 50.2500, 47.2500, 49.8906, 1564200 01/25/01, 49.8906, 49.8906, 47.5000, 48.4063, 1290400 01/26/01, 48.5625, 50.1406, 48.5000, 49.4063, 965200 01/29/01, 49.9375, 51.0000, 47.9375, 48.4375, 964000 01/30/01, 48.8906, 48.8906, 47.9375, 48.6563, 899800 01/31/01, 48.5625, 48.6563, 46.9063, 48.2500, 799400 02/01/01, 48.2500, 49.1094, 47.6563, 48.0625, 765400 02/02/01, 48.8906, 50.8594, 48.8906, 50.5000, 1262600 02/05/01, 50.6406, 52.4375, 50.5000, 51.1875, 1393400 02/06/01, 51.1875, 51.4688, 49.2813, 49.4688, 1235800 02/07/01, 50.3125, 52.1094, 50.1875, 51.3906, 1257000 02/08/01, 51.8906, 51.8906, 49.7188, 50.5625, 807400 02/09/01, 49.4688, 49.4688, 47.2500, 48.8906, 2533600 02/12/01, 49.3906, 50.3906, 49.1406, 50.0625, 1305000 02/13/01, 50.3125, 50.7813, 49.6563, 50.1563, 1169200 02/14/01, 51.3906, 53.4688, 51.2500, 52.4375, 2966200 02/15/01, 52.3906, 52.6563, 50.8125, 51.0625, 1237000 02/16/01, 51.1563, 51.8125, 50.1875, 50.8125, 1076200 02/20/01, 50.7500, 50.8125, 48.4063, 48.6875, 2301600 02/21/01, 48.6875, 48.8906, 47.7188, 48.2188, 1003200 02/22/01, 48.1875, 48.2500, 46.8125, 47.5625, 1398600 02/23/01, 47.0625, 47.4375, 45.2500, 45.9063, 2398600 02/26/01, 46.1406, 48.8906, 46.1094, 48.8906, 1797800 02/27/01, 48.6875, 49.9063, 48.6563, 49.2500, 1389400 02/28/01, 49.4375, 49.9375, 49.0000, 49.4375, 1097800 03/01/01, 49.4375, 50.4688, 48.0313, 50.0000, 1828600 03/02/01, 49.8906, 52.4375, 49.6406, 51.6094, 1541000 03/05/01, 51.1406, 51.1406, 49.8594, 50.5625, 1280400 03/06/01, 50.4688, 51.3906, 50.2813, 50.6406, 913400 03/07/01, 50.6406, 51.3594, 50.3594, 50.4375, 766400 03/08/01, 50.2500, 51.6563, 50.1875, 51.3594, 815200 03/09/01, 51.5625, 51.6094, 50.1563, 50.4688, 856000 03/12/01, 50.4375, 50.4688, 48.9063, 49.0000, 814800 03/13/01, 49.0000, 49.0000, 47.3125, 48.1875, 1183600 03/14/01, 48.0000, 48.0625, 46.7813, 47.3125, 1184600 03/15/01, 47.3906, 47.7188, 46.7500, 47.2500, 713400 03/16/01, 46.5000, 47.1094, 46.1875, 46.5000, 1442400 03/19/01, 46.6094, 47.4063, 45.3594, 46.8594, 1405200 03/20/01, 47.0625, 48.5000, 46.9375, 47.1094, 1010400 03/21/01, 47.0625, 47.1875, 45.1094, 45.2188, 1710200 03/22/01, 45.4063, 45.6094, 42.3906, 44.0625, 2693200 03/23/01, 44.3125, 45.9063, 43.7813, 45.4063, 1050600 03/26/01, 45.7500, 46.8125, 45.2500, 45.3906, 1160400 03/27/01, 45.3906, 45.3906, 43.6875, 44.0000, 1482600 03/28/01, 43.5000, 43.9375, 42.7500, 43.6094, 1859200 03/29/01, 45.0313, 46.0625, 45.0313, 45.9063, 1632200 03/30/01, 46.7500, 48.2500, 46.3125, 47.6563, 1512200 04/02/01, 47.4688, 48.1094, 45.5625, 45.7813, 1319400 04/03/01, 45.6875, 46.5313, 44.6406, 45.2500, 1542400 04/04/01, 45.3906, 47.0000, 45.1875, 46.3125, 1931000 04/05/01, 47.5000, 48.2500, 46.7813, 47.7188, 1648800 04/06/01, 47.6563, 47.8125, 46.2500, 46.3906, 995400 04/09/01, 46.6563, 47.4063, 46.3125, 47.1094, 729800 04/10/01, 45.5000, 47.2500, 45.0000, 46.4375, 4061600 04/11/01, 46.8594, 47.1875, 43.3906, 44.2813, 2711000 04/12/01, 44.5000, 45.6563, 44.4063, 45.1406, 1270000 04/16/01, 45.1406, 46.6563, 45.0625, 45.3594, 1227400 04/17/01, 46.3594, 46.8906, 45.9063, 46.5625, 985400 04/18/01, 47.2500, 47.2969, 45.7188, 46.3594, 1606000 04/19/01, 46.0000, 46.2969, 45.1094, 46.1563, 1401800 04/20/01, 46.5000, 46.5781, 43.6563, 44.2188, 1709800 04/23/01, 44.0000, 45.5469, 43.8594, 44.8594, 1046200 04/24/01, 45.0000, 45.6094, 43.9375, 44.1094, 1686800 04/25/01, 45.0000, 47.1406, 44.9063, 47.0781, 1987400 04/26/01, 47.5000, 48.3906, 46.6094, 48.0781, 2666400 04/27/01, 48.3906, 49.2188, 48.2188, 49.1250, 1128000 04/30/01, 49.0469, 50.1094, 48.6563, 49.1406, 1512200 05/01/01, 49.0000, 50.0625, 48.7500, 49.9063, 1023600 05/02/01, 47.5000, 47.9688, 46.3594, 47.2813, 4190600 05/03/01, 47.2188, 47.2500, 45.2500, 45.8281, 3029000 05/04/01, 45.2500, 45.2500, 44.6406, 44.9219, 2843600 05/07/01, 44.8594, 45.2500, 43.5781, 44.0000, 2349000 05/08/01, 44.2500, 44.2500, 43.1406, 43.7656, 2008400 05/09/01, 43.7656, 44.7969, 43.3906, 43.7188, 2300400 05/10/01, 43.4063, 43.6875, 41.7188, 42.2656, 3357600 05/11/01, 42.5000, 43.5469, 42.3594, 43.5469, 2615800 05/14/01, 43.5469, 43.9688, 42.5469, 43.6875, 2232000 05/15/01, 43.7500, 43.8281, 43.0000, 43.2813, 2672400 05/16/01, 43.3906, 44.7500, 43.1094, 44.5000, 2717200 05/17/01, 44.0000, 44.0000, 42.3906, 42.6406, 4686600 05/18/01, 42.6094, 42.9688, 41.7500, 42.0000, 3674000 05/21/01, 42.4688, 42.5469, 41.7969, 42.0000, 1405200 05/22/01, 42.2188, 42.7500, 41.1406, 41.4375, 2518600 05/23/01, 41.0469, 41.3906, 40.8281, 40.8594, 2237200 05/24/01, 41.1406, 43.0000, 41.0000, 42.7500, 3118600 05/25/01, 42.5781, 42.6406, 41.9688, 42.2656, 1526800 05/29/01, 42.1719, 42.2188, 41.6406, 41.9063, 842200 05/30/01, 41.9063, 43.1094, 41.9063, 42.2656, 2203400 05/31/01, 42.3906, 43.8906, 41.8594, 43.4063, 2001600 06/01/01, 43.2031, 43.4063, 42.2969, 43.2969, 1100600 06/04/01, 43.2969, 43.4688, 42.8906, 43.3906, 1263200 06/05/01, 43.3906, 43.8281, 43.3281, 43.5781, 1048400 06/06/01, 43.5938, 44.7500, 43.5625, 44.5781, 1117200 06/07/01, 44.4531, 44.8281, 43.8281, 44.4063, 1298400 06/08/01, 45.1406, 45.2500, 44.6563, 44.8906, 1998800 06/11/01, 44.8906, 45.1250, 43.7031, 44.1719, 1630200 06/12/01, 44.4531, 44.5000, 43.4688, 43.9688, 1015200 06/13/01, 44.2500, 44.6719, 44.0000, 44.0000, 991800 06/14/01, 44.2188, 44.2500, 43.5781, 43.6094, 1624600 06/15/01, 43.7031, 44.0000, 43.4219, 43.9063, 825400 06/18/01, 43.7813, 43.9531, 43.5781, 43.7031, 889400 06/19/01, 43.6875, 43.6875, 43.0625, 43.1719, 1906000 06/20/01, 43.2500, 44.0781, 42.8906, 44.0000, 2103000 06/21/01, 44.0000, 45.0469, 43.9063, 44.9375, 1494000 06/22/01, 44.8750, 45.2969, 44.3906, 44.8281, 899000 06/25/01, 45.1094, 45.4063, 44.9531, 44.9531, 740800 06/26/01, 44.6563, 45.3594, 44.6094, 45.2656, 494000 06/27/01, 45.3906, 46.2500, 45.0469, 46.2500, 774800 06/28/01, 46.2500, 47.3906, 46.2500, 47.1719, 1802800 06/29/01, 47.5000, 47.8125, 46.7031, 47.1250, 1672600 07/02/01, 47.1094, 47.4219, 46.4063, 46.7500, 1090600 07/03/01, 46.6875, 46.8281, 46.4063, 46.6094, 576400 07/05/01, 46.4688, 46.7969, 46.4688, 46.7500, 606800 07/06/01, 46.7188, 47.2500, 46.5469, 47.1406, 863600 07/09/01, 47.2500, 48.4063, 47.1406, 48.4063, 827600 07/10/01, 48.3594, 48.5000, 47.9063, 48.4063, 1265200 07/11/01, 48.4063, 50.0000, 48.0781, 49.6563, 2201200 07/12/01, 49.7813, 50.9688, 49.2500, 50.7969, 1614000 07/13/01, 50.7500, 52.6406, 50.6094, 52.1563, 1993400 07/16/01, 52.1563, 52.6094, 51.0781, 52.2500, 1456000 07/17/01, 52.2500, 52.9688, 52.1406, 52.4063, 1363600 07/18/01, 51.5000, 52.3594, 51.0000, 51.0000, 1704400 07/19/01, 51.4531, 52.0781, 51.1406, 51.9688, 1307000 07/20/01, 51.6406, 51.8750, 50.1094, 51.2188, 1995800 07/23/01, 52.1563, 52.1563, 51.1250, 51.4688, 615600 07/24/01, 51.1406, 51.9531, 50.9063, 51.5156, 1155800 07/25/01, 51.5000, 51.5156, 50.7656, 51.3906, 1108800 07/26/01, 50.8906, 51.7813, 50.1406, 51.0781, 1793200 07/27/01, 51.0781, 51.9063, 51.0156, 51.5156, 1414200 07/30/01, 51.5156, 53.3594, 51.4219, 52.7500, 1746200 07/31/01, 53.1406, 53.6250, 52.7500, 53.5000, 1210200 08/01/01, 51.5000, 52.3906, 50.8906, 51.6406, 2821400 08/02/01, 51.7500, 51.8594, 50.2031, 50.7188, 2036800 08/03/01, 50.5000, 50.5469, 50.0000, 50.3906, 773400 08/06/01, 50.4531, 50.6406, 50.0000, 50.4375, 668800 08/07/01, 50.9375, 51.2813, 50.7188, 51.1250, 849600 08/08/01, 50.3906, 51.1406, 49.5156, 49.7500, 958000 08/09/01, 49.6406, 49.8594, 49.1719, 49.4688, 933000 08/10/01, 49.4688, 50.3281, 49.4688, 50.2500, 1233600 08/13/01, 50.9531, 51.1875, 50.5313, 50.6719, 752600 08/14/01, 50.6094, 51.4063, 50.1719, 51.0781, 666400 08/15/01, 51.2031, 51.8906, 51.0781, 51.7656, 440400 08/16/01, 51.7031, 52.4063, 51.1719, 51.8906, 691000 08/17/01, 51.8906, 52.2344, 51.3281, 51.5625, 428400 08/20/01, 51.5000, 52.9063, 51.5000, 52.8281, 1034600 08/21/01, 52.7500, 53.6094, 52.5156, 53.1406, 1017400 08/22/01, 53.0781, 54.6563, 52.8281, 54.6406, 1121200 08/23/01, 54.5781, 54.9375, 54.3594, 54.8281, 1383600 08/24/01, 54.7969, 54.7969, 53.4219, 53.5000, 1197200 08/27/01, 53.5000, 54.3906, 53.3281, 54.2813, 1064000 08/28/01, 54.1094, 54.7188, 53.9063, 54.5000, 776400 08/29/01, 54.6094, 54.7031, 54.0469, 54.3594, 1144800 08/30/01, 54.2813, 54.9688, 53.6094, 54.4063, 1178400 08/31/01, 54.4063, 54.4063, 52.7500, 53.2500, 1304600 09/04/01, 53.1250, 54.2500, 53.0313, 54.1719, 711200 09/05/01, 53.7031, 53.9688, 53.1563, 53.9375, 926000 09/06/01, 53.0469, 53.2500, 52.5000, 52.7188, 1342600 09/07/01, 52.1406, 52.3594, 51.1563, 51.2500, 1217200 09/10/01, 51.3750, 53.3750, 51.3750, 53.2344, 1950200 09/17/01, 52.8594, 52.9063, 51.7813, 52.0000, 1488600 09/18/01, 52.0000, 52.2500, 50.7500, 50.9375, 998400 09/19/01, 51.0000, 51.8594, 49.2500, 51.2656, 1348800 09/20/01, 50.8906, 51.4375, 50.6094, 51.0156, 1436200 09/21/01, 50.1406, 50.2500, 48.3594, 49.4063, 2560200 09/24/01, 49.5000, 50.5469, 49.3281, 49.7500, 1167000 09/25/01, 50.5781, 51.3906, 50.0156, 50.9688, 1727800 09/26/01, 51.1094, 52.7344, 51.1094, 52.7031, 1158200 09/27/01, 52.7031, 53.9063, 52.3594, 53.7031, 1385400 09/28/01, 53.8281, 54.8750, 53.5000, 54.5781, 2090200 10/01/01, 54.7031, 55.3594, 54.2656, 55.1406, 1190000 10/02/01, 55.0156, 55.3125, 54.1719, 54.3906, 1173000 10/03/01, 54.3906, 54.6406, 53.6875, 54.3125, 2334000 10/04/01, 54.4063, 54.4063, 53.0469, 53.2344, 1849400 10/05/01, 53.5000, 53.9531, 52.7344, 53.4063, 830800 10/08/01, 53.4063, 53.7031, 52.9531, 53.5000, 588600 10/09/01, 53.5000, 53.6094, 53.1094, 53.5313, 751400 10/10/01, 53.5469, 54.4688, 53.3594, 53.7500, 2072400 10/11/01, 54.2031, 54.2188, 53.2188, 53.5000, 1535000 10/12/01, 53.5000, 53.5000, 51.9063, 52.9688, 1107600 10/15/01, 52.8594, 53.9688, 52.2500, 53.9688, 892000 10/16/01, 54.0313, 54.1406, 53.6094, 53.9063, 1019000 10/17/01, 53.7813, 54.0469, 52.8594, 53.5625, 1074600 10/18/01, 51.2500, 51.8594, 49.7500, 50.7500, 6266600 10/19/01, 51.1719, 52.4063, 51.0781, 52.3281, 2979600 10/22/01, 52.3281, 52.8594, 52.0469, 52.7969, 1250000 10/23/01, 52.9219, 52.9688, 52.3125, 52.4375, 1430600 10/24/01, 52.4375, 52.4375, 51.1563, 51.3906, 2802400 10/25/01, 52.5000, 55.0000, 52.4531, 54.7500, 3917800 10/26/01, 54.5313, 57.2500, 54.5000, 56.7031, 2982600 10/29/01, 56.7031, 57.0000, 55.7813, 55.8750, 2219400 10/30/01, 55.5000, 56.1094, 55.3281, 55.5000, 1297800 10/31/01, 55.7500, 56.2188, 55.3281, 55.7969, 1141800 11/01/01, 111.5313, 114.3906, 110.7500, 114.1094, 1107200 11/02/01, 114.0938, 114.4531, 112.8438, 114.0000, 804200 11/05/01, 114.2500, 114.4063, 113.1875, 113.2969, 715400 11/06/01, 113.6563, 115.4531, 113.6563, 115.2031, 1030100 11/07/01, 115.0000, 115.4531, 112.7031, 112.9063, 861400 11/08/01, 112.9063, 112.9063, 110.6719, 111.2656, 999100 11/09/01, 111.2500, 111.4531, 109.5938, 109.9063, 585500 11/12/01, 109.7031, 113.2344, 109.0938, 113.0469, 506500 11/13/01, 113.0469, 113.9531, 112.4844, 113.8281, 326100 11/14/01, 114.0469, 115.0000, 112.7969, 114.5938, 494100 11/15/01, 114.4063, 114.9063, 114.2031, 114.4688, 394000 11/16/01, 114.4688, 114.9844, 113.8125, 113.8125, 282000 11/19/01, 114.0000, 115.7500, 112.9844, 115.7344, 788200 11/20/01, 115.7500, 119.7969, 115.5000, 119.3594, 853200 11/21/01, 119.0000, 122.9063, 118.2031, 119.0625, 1272400 11/23/01, 119.2031, 119.8438, 118.7031, 119.6094, 136100 11/26/01, 118.0938, 118.9844, 117.5469, 118.8438, 1158800 11/27/01, 118.4063, 119.0469, 117.9375, 118.5938, 391200 11/28/01, 59.2969, 60.1875, 59.1094, 59.1563, 811400 11/29/01, 59.2500, 59.7031, 58.7969, 59.0000, 858000 11/30/01, 58.8906, 59.3281, 58.5781, 58.9531, 1371000 12/03/01, 59.0000, 59.8594, 58.7500, 59.6719, 902600 12/04/01, 59.7969, 60.2188, 59.5000, 59.9375, 791000 12/05/01, 60.0000, 60.5000, 59.6563, 60.2188, 833600 12/06/01, 60.2188, 60.2188, 59.5000, 59.8906, 703600 12/07/01, 59.9219, 60.2969, 59.5000, 60.0000, 512800 12/10/01, 59.8594, 59.8906, 58.8750, 58.8750, 1007200 12/11/01, 59.0000, 59.2188, 58.6719, 58.7500, 878200 12/12/01, 58.5000, 58.5156, 56.8906, 57.2500, 1379200 12/13/01, 57.2969, 58.1406, 56.8594, 57.4531, 1509600 12/14/01, 57.6406, 57.7500, 56.6094, 57.3750, 1481600 12/17/01, 57.4219, 57.9688, 57.2031, 57.5000, 792000 12/18/01, 57.7500, 58.4531, 57.5781, 58.2813, 737800 12/19/01, 58.8906, 58.8906, 57.2969, 57.6406, 1032000 12/20/01, 57.6406, 58.2188, 57.2813, 57.5313, 732000 12/21/01, 57.6875, 57.8594, 57.0000, 57.0000, 858800 12/24/01, 57.0469, 57.9688, 56.9375, 57.8594, 259600 12/26/01, 57.9375, 58.6406, 57.5313, 57.7500, 555800 12/27/01, 57.7500, 58.4375, 57.6719, 58.2031, 597200 12/28/01, 58.4688, 59.2188, 58.1719, 58.3750, 560400 12/31/01, 58.6094, 58.8594, 58.2813, 58.4219, 590200 01/02/02, 59.1406, 59.2656, 58.3281, 58.4219, 1151600 01/03/02, 58.6719, 58.8594, 57.7813, 57.8594, 674000 01/04/02, 58.2500, 59.9688, 58.2500, 59.7500, 1273000 01/07/02, 60.4531, 60.4531, 59.0000, 59.0469, 1102200 01/08/02, 58.9219, 59.3906, 58.6563, 58.9688, 644600 01/09/02, 59.2031, 60.0000, 59.2031, 59.4375, 1159200 01/10/02, 59.3906, 59.9375, 59.2031, 59.7969, 1071200 01/11/02, 59.9531, 61.1406, 59.9531, 60.8906, 747200 01/14/02, 60.9688, 61.5000, 60.6563, 61.0625, 759600 01/15/02, 61.0000, 61.4063, 60.6094, 61.2969, 483400 01/16/02, 61.3906, 62.9219, 61.2188, 62.5781, 1477000 01/17/02, 62.5156, 62.5156, 61.5000, 61.6094, 934800 01/18/02, 61.6094, 62.6563, 61.3594, 62.4063, 828800 01/22/02, 62.5313, 62.5781, 61.5313, 61.6719, 919400 01/23/02, 61.7500, 62.1719, 61.0000, 62.1250, 941200 01/24/02, 62.3750, 63.0781, 62.2188, 63.0313, 1033200 01/25/02, 62.9063, 63.6250, 62.1875, 62.3281, 1298000 01/28/02, 62.3281, 62.9063, 61.7188, 62.6406, 935200 01/29/02, 62.6563, 63.1406, 60.8906, 61.0313, 1421400 01/30/02, 61.1563, 62.1250, 59.9531, 62.0469, 1555600 01/31/02, 62.2500, 63.5000, 62.1094, 63.4375, 2409800 02/01/02, 63.4063, 64.2969, 63.0781, 63.4063, 1235800 02/04/02, 63.4063, 63.4063, 62.1875, 62.4844, 933400 02/05/02, 62.4688, 63.9531, 62.3594, 63.9219, 1274000 02/06/02, 64.0000, 64.4063, 63.5000, 63.5000, 1315000 02/07/02, 63.9531, 64.2031, 63.5000, 63.5781, 968400 02/08/02, 63.8906, 64.5000, 62.5313, 63.0000, 1124000 02/11/02, 63.1250, 63.9063, 62.6406, 63.6563, 1163600 02/12/02, 64.4531, 65.6406, 64.1406, 65.0156, 2614600 02/13/02, 65.0156, 65.2500, 64.1563, 64.5313, 1132200 02/14/02, 63.6406, 64.3594, 62.7188, 63.4063, 1976400 02/15/02, 63.3906, 63.9688, 63.0313, 63.9688, 1880400 02/19/02, 63.8594, 64.2188, 63.0313, 63.1094, 1149200 02/20/02, 62.9688, 63.3750, 61.9063, 63.0313, 1562200 02/21/02, 62.7500, 63.7031, 62.6406, 63.0313, 1146800 02/22/02, 63.2813, 63.6719, 63.0625, 63.0781, 834200 02/25/02, 62.7969, 63.0469, 62.7031, 62.7969, 1188600 02/26/02, 62.7969, 63.4375, 62.6250, 62.7188, 1186000 02/27/02, 60.6094, 61.1719, 60.0000, 60.5469, 5822800 02/28/02, 60.7500, 61.6094, 60.0000, 60.8125, 2692200 03/01/02, 60.9063, 61.2188, 60.5000, 60.7500, 1277600 03/04/02, 60.7500, 60.7969, 57.7813, 57.8750, 2522400 03/05/02, 57.5781, 59.3750, 57.5781, 57.8906, 2951000 03/06/02, 58.4531, 59.4063, 58.2188, 59.2031, 1650000 03/07/02, 59.1406, 59.2031, 58.5781, 58.7500, 1516400 03/08/02, 59.1406, 60.3281, 59.1406, 60.2969, 967400 03/11/02, 60.3594, 61.6406, 60.3594, 61.2813, 1192200 03/12/02, 61.2813, 61.9531, 61.0781, 61.5156, 1020400 03/13/02, 61.5469, 62.9063, 61.4688, 62.0000, 1309000 03/14/02, 61.2031, 62.2500, 61.2031, 61.8906, 953400 03/15/02, 61.5469, 61.8594, 61.3281, 61.7500, 1453400 03/18/02, 61.8438, 62.5781, 60.7500, 62.4844, 822500 03/19/02, 62.4844, 62.5469, 61.0938, 61.6563, 1163500 03/20/02, 61.5469, 62.6875, 61.2500, 62.5156, 681300 03/21/02, 62.2500, 62.9063, 61.8750, 62.5469, 578600 03/22/02, 62.5469, 62.5938, 61.5469, 61.6094, 817400 03/25/02, 61.7969, 61.9844, 61.2031, 61.2813, 479900 03/26/02, 61.4063, 62.4844, 61.4063, 61.7969, 999100 03/27/02, 61.7969, 63.7969, 61.7031, 63.0625, 1556900 03/28/02, 63.9531, 64.2031, 62.9063, 63.6719, 763600 04/01/02, 63.6719, 64.0469, 62.7969, 63.7969, 797900 04/02/02, 63.7969, 65.2656, 63.6563, 64.8594, 1150700 04/03/02, 65.0469, 65.0625, 63.9531, 64.2031, 647000 04/04/02, 64.2031, 65.5000, 64.1563, 64.9063, 766700 04/05/02, 64.9063, 66.3438, 64.8438, 66.0156, 708000 04/08/02, 65.7031, 67.2969, 65.5156, 66.6250, 1696600 04/09/02, 66.4063, 67.0625, 65.5469, 67.0000, 1254500 04/10/02, 67.0000, 67.9844, 66.8438, 67.7969, 580200 04/11/02, 67.7969, 67.9531, 67.1563, 67.3125, 503100 04/12/02, 67.2031, 67.3281, 66.2031, 66.5000, 509300 04/15/02, 66.5000, 66.7031, 65.7344, 65.8906, 572300 04/16/02, 66.0938, 66.2344, 65.4063, 65.7344, 702900 04/17/02, 67.7031, 68.6875, 66.7500, 67.7031, 3255500 04/18/02, 69.5000, 70.9844, 69.2969, 70.0781, 2471100 04/19/02, 70.5000, 71.6250, 70.0000, 71.5469, 2340800 04/22/02, 71.5938, 73.8438, 71.1563, 72.0781, 1457300 04/23/02, 71.5000, 71.6563, 70.2969, 70.7031, 1091700 04/24/02, 69.5938, 71.9531, 69.5938, 71.4844, 1319800 04/25/02, 73.0938, 76.9844, 73.0938, 74.8438, 2661200 04/26/02, 75.2500, 75.7969, 74.1406, 74.9063, 2147100 04/29/02, 73.7500, 74.6094, 72.5156, 73.5156, 1868700 04/30/02, 73.5156, 75.4063, 73.4063, 75.0781, 1531400 05/01/02, 76.4063, 77.5000, 75.7969, 77.0000, 1551000 05/02/02, 76.7500, 78.0000, 76.5000, 77.4531, 1904700 05/03/02, 77.0000, 77.4063, 74.1563, 75.3125, 1588200 05/06/02, 75.3125, 76.4063, 75.3125, 75.9688, 1065000 05/07/02, 76.0000, 76.7031, 72.0625, 73.3125, 2108900 05/08/02, 73.7500, 74.7969, 71.8750, 74.6250, 2156700 05/09/02, 74.0938, 75.9531, 73.3438, 73.6563, 864500 05/10/02, 73.6563, 75.0000, 72.6250, 72.8750, 727700 05/13/02, 72.6250, 72.7031, 70.5156, 71.9688, 1242000 05/14/02, 67.7969, 70.7031, 67.7656, 70.3438, 2915600 05/15/02, 70.0938, 72.2031, 69.6875, 71.1563, 1406900 05/16/02, 71.1563, 71.9688, 70.0469, 70.5938, 1086800 05/17/02, 70.5938, 71.7031, 69.7969, 71.2969, 872100 05/20/02, 69.0000, 69.2031, 66.1563, 67.1406, 4377600 05/21/02, 67.5469, 68.8281, 66.1563, 67.7969, 2741400 05/22/02, 68.2344, 68.7969, 67.5938, 68.0469, 1149000 05/23/02, 68.9531, 70.0938, 68.5625, 70.0000, 961700 05/24/02, 70.0156, 72.2031, 69.5000, 71.0000, 1512200 05/28/02, 72.0000, 72.0938, 70.9531, 71.6250, 891700 05/29/02, 71.8438, 73.2500, 71.4844, 72.7969, 1184700 05/30/02, 73.0313, 75.1719, 72.5938, 74.9219, 1953300 05/31/02, 74.9375, 75.1875, 73.8125, 74.1563, 1317100 06/03/02, 74.1563, 75.3750, 73.5625, 74.6406, 959900 06/04/02, 74.6406, 74.7969, 73.7344, 74.0781, 1251200 06/05/02, 74.4844, 76.5000, 74.1563, 76.5000, 1801800 06/06/02, 76.5000, 77.2031, 75.3438, 75.6563, 1704100 06/07/02, 76.0000, 78.2813, 75.7031, 78.0625, 1487500 06/10/02, 78.7031, 78.7344, 76.7656, 77.9531, 1017800 06/11/02, 81.2500, 84.0938, 81.2500, 83.7500, 4523300 06/12/02, 83.7500, 84.8906, 83.1719, 84.5469, 1875500 06/13/02, 84.2500, 84.4063, 82.0469, 82.4063, 1556900 06/14/02, 82.4063, 82.7500, 79.8281, 80.9531, 1463500 06/17/02, 81.2031, 82.2031, 80.4844, 81.5938, 1837700 06/18/02, 82.6563, 84.5781, 82.4688, 83.6563, 1245800 06/19/02, 83.2500, 86.2656, 83.2031, 86.2031, 1844100 06/20/02, 86.2031, 86.2031, 84.0000, 84.2656, 1910400 06/21/02, 83.5469, 84.5000, 82.9063, 84.2656, 1348400 06/24/02, 84.2031, 84.2344, 78.5000, 82.8750, 2436600 06/25/02, 81.7969, 81.8125, 78.4844, 78.7500, 2562400 06/26/02, 76.5469, 79.7969, 76.5000, 79.2344, 2041100 06/27/02, 79.6250, 80.8438, 78.2500, 79.9219, 1502700 06/28/02, 79.4063, 80.9688, 77.7500, 77.8125, 2041500 07/01/02, 78.2500, 79.0000, 76.5000, 77.1563, 1600800 07/02/02, 77.7969, 77.7969, 73.0000, 74.8438, 2192400 07/03/02, 75.2500, 78.0000, 74.4063, 77.5313, 1662700 07/05/02, 78.5000, 80.0000, 78.0938, 79.5938, 540900 07/08/02, 79.5938, 81.2969, 79.2031, 79.8125, 1187200 07/09/02, 79.7500, 80.7031, 77.5000, 77.7969, 1754600 07/10/02, 77.9063, 78.7969, 75.4063, 75.8125, 1630600 07/11/02, 75.8125, 76.1875, 71.5000, 74.7500, 2530900 07/12/02, 74.7031, 78.1563, 74.5938, 76.0156, 1885200 07/15/02, 76.1094, 76.5000, 71.5313, 74.7344, 2206000 07/16/02, 74.7344, 75.9063, 73.7031, 74.0000, 1961900 07/17/02, 74.8438, 76.5156, 74.8438, 76.3906, 1702800 07/18/02, 77.9375, 79.9531, 74.7500, 76.5938, 3450800 07/19/02, 76.4063, 76.9531, 74.7656, 75.2031, 1999200 07/22/02, 74.0938, 74.5000, 69.5313, 70.8594, 2485300 07/23/02, 70.0469, 71.8438, 69.0000, 70.5938, 2077600 07/24/02, 68.2656, 76.2344, 67.8125, 75.7656, 1957200 07/25/02, 73.8281, 77.5000, 71.2500, 73.1875, 3107100 07/26/02, 73.7500, 73.7500, 69.0469, 71.5469, 3126000 07/29/02, 73.0469, 73.0469, 70.1563, 71.5000, 3077600 07/30/02, 70.0938, 73.5000, 69.0000, 70.0000, 3983500 07/31/02, 70.0000, 72.1094, 69.0000, 71.5000, 3214200 08/01/02, 71.6875, 71.7656, 69.1406, 70.7031, 1977100 08/02/02, 69.7031, 71.0000, 68.0000, 70.2344, 2231900 08/05/02, 69.2500, 69.4531, 65.9063, 66.3125, 2195500 08/06/02, 67.8125, 69.7500, 67.7969, 68.8750, 1579000 08/07/02, 70.4375, 70.7344, 67.3750, 69.3125, 1188300 08/08/02, 69.0625, 71.9531, 68.7500, 71.7813, 1748400 08/09/02, 70.7969, 73.0469, 68.7500, 72.6250, 2032500 08/12/02, 72.0000, 73.7656, 71.3281, 73.0625, 1421000 08/13/02, 73.0625, 73.8438, 71.8594, 71.9844, 1334100 08/14/02, 71.6563, 74.8438, 70.2969, 74.8438, 1357300 08/15/02, 75.6563, 75.9531, 74.0000, 74.5000, 1787200 08/16/02, 74.0469, 75.1250, 73.5313, 74.4844, 1062700 08/19/02, 74.4844, 74.7500, 73.6250, 74.5000, 1216700 08/20/02, 74.2500, 75.7813, 74.1094, 74.4063, 1415000 08/21/02, 74.9531, 75.5000, 73.6563, 74.4844, 638300 08/22/02, 74.7344, 77.8750, 74.7344, 77.2031, 1822700 08/23/02, 76.9531, 77.0938, 75.0000, 75.1719, 1036300 08/26/02, 76.2031, 76.4531, 74.7969, 76.2344, 1130600 08/27/02, 76.2344, 77.0000, 74.5469, 75.8906, 1506900 08/28/02, 75.0469, 75.2031, 72.4688, 72.9063, 1164900 08/29/02, 72.0000, 74.1563, 72.0000, 73.3125, 991300 08/30/02, 73.1250, 75.1875, 73.0000, 74.3750, 590300 09/03/02, 74.0000, 74.0000, 71.7969, 71.9063, 926400 09/04/02, 71.2500, 72.8594, 71.2344, 72.5938, 837300 09/05/02, 72.5938, 74.3438, 71.9063, 74.2813, 1071400 09/06/02, 75.2813, 75.2969, 73.6250, 74.4375, 931800 09/09/02, 74.4531, 76.1094, 74.3750, 75.9375, 996300 09/10/02, 75.9375, 77.0156, 75.2031, 76.7969, 801200 09/11/02, 77.2969, 78.2031, 76.9063, 76.9844, 580000 09/12/02, 76.0938, 77.8438, 76.0938, 76.6563, 835000 09/13/02, 75.7656, 77.7656, 75.5000, 77.7656, 981200 09/16/02, 77.4531, 78.9844, 77.2031, 78.9531, 894000 09/17/02, 78.9531, 79.4063, 76.2656, 76.2656, 1417500 09/18/02, 75.2656, 76.9063, 74.6563, 76.7500, 1302500 09/19/02, 76.2500, 76.4219, 74.8125, 75.0625, 677600 09/20/02, 75.0625, 75.4688, 74.5625, 74.9063, 815600 09/23/02, 74.9063, 75.4531, 73.5156, 74.4219, 1030100 09/24/02, 74.2500, 74.2500, 71.8438, 72.5000, 1030200 09/25/02, 72.7031, 73.5938, 71.7031, 73.5313, 1364300 09/26/02, 73.5938, 73.9375, 71.5000, 73.1563, 1902200 09/27/02, 73.0000, 75.2500, 72.5000, 74.2656, 906000 09/30/02, 73.8906, 73.9063, 72.0469, 73.2969, 1064400 10/01/02, 73.2656, 74.2500, 72.1250, 73.9844, 809400