"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 41.0313, 41.7813, 40.1875, 40.4688, 3102600 01/04/00, 40.2500, 40.9063, 40.1563, 40.6563, 4469600 01/05/00, 41.0000, 42.4688, 40.5000, 42.1875, 5033600 01/06/00, 42.9375, 43.1875, 42.4063, 42.4375, 8989400 01/07/00, 43.0000, 43.4375, 42.2813, 42.3125, 9069600 01/10/00, 43.5625, 43.6250, 42.1875, 42.1875, 7671600 01/11/00, 41.0000, 42.2500, 41.0000, 41.9375, 4463200 01/12/00, 41.7813, 41.9375, 41.3750, 41.5625, 3747200 01/13/00, 41.5625, 41.5938, 40.6563, 40.8125, 4190800 01/14/00, 40.8125, 40.8125, 39.6250, 40.0000, 3757000 01/18/00, 40.3125, 40.3125, 38.9688, 39.0000, 4920800 01/19/00, 39.0000, 39.5000, 38.8125, 39.0625, 4988600 01/20/00, 37.8125, 38.0313, 36.2500, 36.7500, 10355400 01/21/00, 37.1250, 38.5000, 36.8125, 37.6875, 7344800 01/24/00, 38.0000, 38.1875, 36.3750, 36.7188, 3672200 01/25/00, 36.7188, 37.1875, 35.9063, 36.1563, 5039000 01/26/00, 36.1875, 36.3750, 35.4063, 35.6250, 6281600 01/27/00, 36.0000, 36.0938, 35.0625, 35.2500, 4525200 01/28/00, 35.6250, 36.0625, 34.5938, 34.7500, 6086400 01/31/00, 34.9375, 35.4375, 34.6250, 34.8438, 3554400 02/01/00, 35.3750, 36.4063, 35.1563, 36.0625, 4459400 02/02/00, 35.8438, 37.7813, 35.7813, 37.2813, 5585000 02/03/00, 37.2813, 37.2813, 35.6875, 36.1250, 2885000 02/04/00, 36.2500, 36.2500, 34.8750, 35.2500, 2949400 02/07/00, 35.4063, 35.4063, 34.0625, 34.0625, 4947000 02/08/00, 34.5000, 34.5313, 32.9375, 32.9688, 6816200 02/09/00, 32.9375, 33.3750, 32.2188, 32.3125, 10457000 02/10/00, 32.5000, 33.7813, 32.3438, 32.7500, 5411200 02/11/00, 33.1875, 34.3750, 33.1563, 33.8438, 4910800 02/14/00, 34.2500, 36.2500, 34.0938, 36.1250, 4129000 02/15/00, 35.9063, 37.0938, 35.9063, 36.9375, 5181000 02/16/00, 36.8438, 37.7188, 36.5938, 36.8750, 7003000 02/17/00, 37.0000, 38.7188, 37.0000, 38.4688, 5612800 02/18/00, 38.3125, 38.5000, 37.5625, 37.5625, 10101000 02/22/00, 37.3125, 37.3438, 36.0000, 36.2500, 4255600 02/23/00, 36.5000, 36.5625, 35.5625, 35.5625, 3263400 02/24/00, 35.7500, 36.2500, 34.5313, 34.5313, 4348400 02/25/00, 34.8125, 35.4063, 34.5313, 35.0938, 2730000 02/28/00, 34.8125, 37.1875, 34.5938, 35.5313, 4138800 02/29/00, 35.5000, 35.5000, 33.8438, 34.2500, 4464000 03/01/00, 34.2188, 35.4063, 33.0625, 34.8750, 4780600 03/02/00, 34.5000, 34.5938, 33.1250, 33.4063, 4693800 03/03/00, 33.1875, 34.7188, 32.8750, 33.9688, 7162400 03/06/00, 34.2500, 34.2500, 33.0000, 33.3750, 3007000 03/07/00, 33.2500, 33.6250, 32.3125, 32.4688, 3418800 03/08/00, 32.7188, 34.1875, 32.1250, 33.6875, 4510800 03/09/00, 33.5000, 34.0000, 32.7500, 33.8438, 2723000 03/10/00, 33.5313, 34.3125, 32.7500, 33.5000, 3950000 03/13/00, 33.3750, 34.5938, 32.7813, 34.0313, 2961400 03/14/00, 32.7813, 33.0000, 30.4063, 30.6250, 9301400 03/15/00, 30.9375, 32.3438, 30.8750, 32.0313, 7042000 03/16/00, 32.4688, 34.6250, 32.3125, 34.4688, 7260200 03/17/00, 34.0000, 34.0000, 32.2188, 32.3438, 5594600 03/20/00, 32.5000, 33.3438, 32.4688, 33.1250, 1852000 03/21/00, 32.5000, 34.3750, 32.4375, 34.1563, 3939800 03/22/00, 33.5625, 34.0313, 33.1250, 33.4375, 2441600 03/23/00, 33.3750, 35.3438, 33.3750, 34.7500, 3568800 03/24/00, 35.1875, 36.1875, 34.8438, 35.7813, 4357400 03/27/00, 35.5625, 36.2813, 35.5625, 36.0313, 3083600 03/28/00, 35.9063, 36.0625, 35.3125, 35.5625, 2937600 03/29/00, 35.6875, 36.2188, 35.4375, 36.0625, 2793400 03/30/00, 36.0000, 36.7500, 35.7500, 35.9375, 3370800 03/31/00, 36.1250, 36.1875, 35.1250, 35.1250, 2826200 04/03/00, 35.6250, 35.9375, 35.0938, 35.8750, 3040600 04/04/00, 35.8750, 37.0625, 33.9375, 35.3438, 4645200 04/05/00, 35.4063, 36.0938, 34.5000, 34.5938, 2817800 04/06/00, 34.8125, 35.9688, 34.8125, 35.4688, 3359600 04/07/00, 35.3438, 35.3438, 33.9375, 33.9688, 4449600 04/10/00, 34.0000, 34.3125, 33.2813, 33.8438, 3756400 04/11/00, 33.7813, 35.1875, 33.6563, 35.1875, 3719600 04/12/00, 35.3125, 35.6250, 34.9063, 35.1563, 3274800 04/13/00, 35.1250, 35.2500, 34.5313, 34.9063, 5029400 04/14/00, 34.8125, 34.8438, 33.0000, 33.7813, 4489400 04/17/00, 33.1250, 33.6875, 32.0625, 32.3125, 4290200 04/18/00, 32.5000, 32.5000, 31.0000, 31.3125, 5557800 04/19/00, 31.6250, 32.4375, 31.3750, 31.4375, 4405000 04/20/00, 31.8125, 32.7500, 31.8125, 32.5313, 4608600 04/24/00, 32.5000, 33.0000, 32.0625, 32.4375, 2567800 04/25/00, 32.7188, 34.2500, 32.1875, 34.2500, 4042200 04/26/00, 34.1875, 34.1875, 32.6250, 32.8125, 3835000 04/27/00, 32.1875, 32.9375, 32.0625, 32.6250, 3472400 04/28/00, 32.3750, 33.0000, 32.1875, 32.4375, 3207600 05/01/00, 32.3125, 32.4375, 31.5000, 31.7188, 3623200 05/02/00, 31.5938, 32.4375, 31.3125, 32.3125, 3962200 05/03/00, 32.0625, 32.5000, 31.2500, 31.8125, 4226200 05/04/00, 32.2500, 32.9688, 32.2500, 32.3125, 3665400 05/05/00, 31.8750, 33.3125, 31.8750, 33.3125, 3087800 05/08/00, 33.5000, 33.6563, 31.8750, 33.0625, 1964600 05/09/00, 33.0625, 33.5625, 32.7813, 33.0625, 3833800 05/10/00, 33.0938, 34.2188, 32.5625, 32.5938, 6872600 05/11/00, 33.0000, 33.1563, 32.4063, 32.5625, 3437200 05/12/00, 32.6875, 32.8438, 32.2813, 32.5938, 4328200 05/15/00, 32.7188, 34.0313, 32.6250, 33.9375, 4848400 05/16/00, 33.7813, 33.9375, 33.1875, 33.4688, 2320200 05/17/00, 33.0313, 33.1875, 32.5313, 32.6875, 2355600 05/18/00, 32.5938, 32.8750, 32.3438, 32.8125, 1836200 05/19/00, 32.8125, 33.1875, 32.3750, 32.5000, 2352600 05/22/00, 32.5938, 32.7188, 31.7500, 31.8438, 4545600 05/23/00, 31.8750, 31.8750, 30.9375, 30.9688, 5453600 05/24/00, 30.6875, 31.3750, 30.6875, 30.8750, 4181600 05/25/00, 31.0000, 31.1250, 30.0000, 30.0938, 3011600 05/26/00, 30.0000, 30.0938, 28.5000, 28.6563, 6407000 05/30/00, 29.0000, 29.2813, 28.7500, 29.0313, 6006000 05/31/00, 29.1250, 29.2500, 28.6250, 29.2188, 4040000 06/01/00, 29.0313, 29.1250, 28.6563, 28.8438, 4304800 06/02/00, 29.6250, 31.0000, 29.3125, 31.0000, 7378800 06/05/00, 30.3750, 30.5938, 30.2813, 30.5313, 4486000 06/06/00, 30.5313, 31.0625, 30.3750, 30.6875, 3992800 06/07/00, 30.6875, 30.6875, 29.7500, 30.1250, 4372200 06/08/00, 30.0313, 30.0625, 29.5938, 29.6563, 3993200 06/09/00, 30.0313, 30.0625, 28.8750, 29.0313, 6432600 06/12/00, 28.7500, 30.0000, 28.7500, 28.8750, 3386500 06/13/00, 28.6250, 28.8125, 27.8750, 28.1875, 6905800 06/14/00, 28.5000, 30.5000, 28.4375, 29.9375, 4936600 06/15/00, 30.3750, 30.8750, 29.8125, 30.6250, 4383800 06/16/00, 30.6250, 32.0625, 30.0625, 31.0625, 5515800 06/19/00, 31.7500, 31.8125, 30.0000, 30.0625, 3853300 06/20/00, 30.2500, 30.5625, 29.7500, 30.0625, 2866700 06/21/00, 29.3125, 29.6875, 28.5000, 28.6875, 3871500 06/22/00, 29.8750, 30.0000, 28.5625, 29.1250, 3555700 06/23/00, 29.0625, 30.6875, 28.7500, 30.2500, 3479300 06/26/00, 30.0625, 30.2500, 28.6250, 28.8750, 2920700 06/27/00, 29.1250, 30.7500, 29.0625, 29.9375, 3844900 06/28/00, 29.6875, 30.1875, 28.8750, 29.6250, 3343800 06/29/00, 29.1250, 29.8750, 28.6250, 29.0000, 4156800 06/30/00, 28.7500, 29.7500, 28.6250, 29.0000, 4676100 07/03/00, 29.1250, 30.1875, 29.1250, 29.7500, 1170700 07/05/00, 30.3750, 30.3750, 29.2500, 29.5000, 1906100 07/06/00, 29.6875, 29.8125, 28.8125, 28.9375, 1463500 07/07/00, 28.9375, 29.0000, 27.2500, 27.6250, 5901200 07/10/00, 28.9375, 30.1250, 28.9375, 29.6875, 6390200 07/11/00, 29.8750, 32.5625, 29.6875, 32.5000, 5927100 07/12/00, 32.4375, 33.1250, 31.5625, 32.1250, 4463400 07/13/00, 32.0000, 32.7500, 31.7500, 32.5625, 2287300 07/14/00, 32.5625, 32.9375, 31.8125, 32.9375, 2711600 07/17/00, 32.8125, 33.0000, 30.9375, 31.5625, 2862700 07/18/00, 31.9375, 31.9375, 30.3125, 30.3125, 4684700 07/19/00, 30.6875, 30.9375, 30.1875, 30.6250, 3257900 07/20/00, 30.8750, 31.1250, 30.3125, 30.5000, 2238500 07/21/00, 30.6250, 31.8750, 30.3750, 31.7500, 2766200 07/24/00, 31.5000, 32.3125, 30.8750, 31.6875, 1696900 07/25/00, 32.2500, 32.3125, 31.0000, 31.3125, 1720200 07/26/00, 31.3125, 31.8750, 30.3750, 30.6250, 2536800 07/27/00, 30.8750, 31.6875, 30.6875, 31.5000, 1359500 07/28/00, 31.8125, 32.1250, 29.5625, 31.0000, 3548600 07/31/00, 30.4375, 31.5625, 30.0625, 30.2500, 2588800 08/01/00, 30.5625, 31.4375, 30.5625, 31.0625, 2233200 08/02/00, 31.0000, 31.8750, 30.6875, 31.8125, 2189000 08/03/00, 30.9375, 32.2500, 30.9375, 31.2500, 1875300 08/04/00, 31.0625, 31.7500, 30.8125, 31.1875, 1615700 08/07/00, 31.0625, 32.5625, 31.0625, 32.3750, 1711800 08/08/00, 32.5000, 34.8750, 32.3750, 34.6250, 4225300 08/09/00, 34.5625, 34.9375, 33.4375, 33.5000, 3974500 08/10/00, 33.8750, 34.0000, 33.0000, 33.5625, 2059200 08/11/00, 33.0000, 33.8750, 32.0000, 33.3125, 2279100 08/14/00, 32.6250, 34.1875, 32.6250, 34.1250, 2056300 08/15/00, 34.1875, 34.4375, 33.7500, 34.2500, 2685200 08/16/00, 34.3750, 35.0000, 34.0625, 34.4375, 3771200 08/17/00, 34.4375, 34.5625, 33.8750, 34.5625, 2449000 08/18/00, 34.3125, 34.3125, 33.6875, 34.2500, 2456800 08/21/00, 34.0000, 34.0625, 33.0625, 33.0625, 2004700 08/22/00, 32.2500, 33.0000, 32.1875, 32.7500, 2606800 08/23/00, 33.2500, 33.5000, 32.7500, 33.4375, 2097100 08/24/00, 33.5625, 34.1875, 33.1250, 33.1875, 2911900 08/25/00, 33.5625, 33.6250, 33.0625, 33.3750, 1324000 08/28/00, 33.6875, 34.1250, 33.0000, 34.0625, 2451200 08/29/00, 34.0000, 34.0000, 32.5000, 32.6250, 1989100 08/30/00, 32.7500, 34.0000, 32.5000, 32.6875, 1662200 08/31/00, 32.7500, 33.8125, 32.7500, 33.2500, 2460300 09/01/00, 33.8750, 33.9375, 32.8750, 33.1875, 1439400 09/05/00, 33.0000, 34.5000, 33.0000, 33.8125, 2178400 09/06/00, 33.8125, 34.1250, 33.3125, 33.6875, 2640900 09/07/00, 33.7500, 33.7500, 32.0625, 32.7500, 2215400 09/08/00, 32.5625, 33.3125, 32.3125, 33.2500, 1872100 09/11/00, 32.9375, 33.1250, 31.3750, 32.1875, 2775300 09/12/00, 31.3750, 31.4375, 30.0000, 30.2500, 4388700 09/13/00, 30.0000, 30.4375, 29.4375, 30.3125, 4859500 09/14/00, 30.3750, 30.3750, 29.1875, 29.5625, 2636100 09/15/00, 29.3750, 29.3750, 28.3750, 28.6250, 3678500 09/18/00, 28.8750, 29.1250, 26.7500, 27.5000, 3524100 09/19/00, 26.8750, 26.8750, 25.2500, 25.8125, 12114900 09/20/00, 25.9375, 26.5000, 24.8125, 25.1875, 9768200 09/21/00, 25.1875, 25.4375, 24.1250, 24.2500, 6316600 09/22/00, 24.3750, 24.6250, 23.5000, 23.7500, 9011500 09/25/00, 23.8750, 24.4375, 23.5625, 23.7500, 7164600 09/26/00, 24.0000, 24.3750, 23.7500, 23.8750, 6498500 09/27/00, 24.0000, 24.3125, 23.2500, 23.5000, 6941500 09/28/00, 24.0000, 24.5625, 23.2500, 24.3750, 5581100 09/29/00, 24.3125, 25.5000, 23.3125, 25.3125, 4435500 10/02/00, 25.1875, 25.5625, 24.2500, 24.5000, 3354900 10/03/00, 24.7500, 26.9375, 24.5625, 26.9375, 5312300 10/04/00, 26.9375, 27.6875, 26.2500, 27.2500, 7096900 10/05/00, 27.3750, 27.5625, 26.2500, 27.1250, 3803200 10/06/00, 27.3750, 27.6250, 26.5000, 27.5625, 4484500 10/09/00, 27.3125, 28.6875, 27.3125, 28.6250, 2839000 10/10/00, 28.5000, 29.6250, 28.1250, 29.6250, 5068500 10/11/00, 29.0000, 29.4375, 26.9375, 27.1875, 4525300 10/12/00, 27.3750, 27.6250, 25.7500, 25.9375, 2914100 10/13/00, 25.9375, 26.2500, 25.1875, 25.8125, 2911500 10/16/00, 26.1250, 26.1250, 25.0625, 25.2500, 3163300 10/17/00, 25.3750, 26.3125, 25.3750, 26.0000, 3550700 10/18/00, 25.0000, 25.6250, 24.3125, 24.6875, 3840900 10/19/00, 24.3125, 25.0000, 24.1250, 24.3125, 3867600 10/20/00, 24.3125, 24.6250, 23.1250, 23.5625, 4542100 10/23/00, 23.8125, 24.5000, 23.6875, 24.0000, 3937200 10/24/00, 24.5000, 25.5000, 24.1250, 24.9375, 4130200 10/25/00, 24.0625, 25.2500, 24.0625, 24.9375, 6333500 10/26/00, 24.8125, 25.1875, 24.4375, 24.7500, 4206700 10/27/00, 24.7500, 25.0000, 24.1875, 25.0000, 4008100 10/30/00, 25.0000, 28.5625, 25.0000, 28.2500, 6866300 10/31/00, 28.5000, 29.0625, 28.0625, 28.6875, 5926100 11/01/00, 28.8125, 29.3125, 28.5625, 29.0625, 4193200 11/02/00, 29.0000, 29.0000, 27.3750, 27.7500, 3371900 11/03/00, 27.5000, 27.6250, 26.6875, 27.6250, 2191000 11/06/00, 27.8750, 29.1250, 27.6875, 28.8125, 2466700 11/07/00, 28.4375, 29.1250, 28.3125, 29.0000, 2623000 11/08/00, 29.0625, 29.1250, 28.6250, 28.9375, 3300200 11/09/00, 28.8125, 29.4375, 28.1250, 28.5625, 3032500 11/10/00, 28.8750, 28.8750, 27.8125, 28.4375, 1960100 11/13/00, 27.6250, 28.3750, 27.5625, 28.1875, 2795400 11/14/00, 28.4375, 28.9375, 28.1250, 28.8750, 1806300 11/15/00, 29.0000, 29.5625, 28.8750, 29.2500, 3786400 11/16/00, 29.2500, 29.2500, 27.5625, 27.9375, 2088200 11/17/00, 28.0000, 28.6250, 26.9375, 27.0000, 2298100 11/20/00, 27.2500, 27.3750, 26.1875, 26.1875, 3036800 11/21/00, 26.4375, 26.5625, 25.8750, 26.2500, 2432500 11/22/00, 26.2500, 26.4375, 25.8750, 26.1250, 1757300 11/24/00, 26.5625, 27.1250, 25.8750, 26.1250, 810500 11/27/00, 26.3125, 27.6250, 26.2500, 26.8750, 4346600 11/28/00, 27.1250, 28.0000, 26.2500, 27.8125, 2668800 11/29/00, 27.2500, 27.9375, 27.1875, 27.8750, 2525400 11/30/00, 27.2500, 28.1875, 27.0625, 28.1875, 3898200 12/01/00, 28.5000, 29.1875, 28.3125, 29.0000, 3083900 12/04/00, 29.4375, 31.2500, 29.1250, 31.0000, 6693600 12/05/00, 30.5000, 31.5625, 29.6875, 31.5000, 6373800 12/06/00, 31.5000, 31.6875, 30.7500, 31.3125, 3917500 12/07/00, 30.6250, 30.6875, 28.7500, 29.1875, 4311700 12/08/00, 29.4375, 30.6250, 29.0000, 30.5625, 3485900 12/11/00, 31.3750, 32.3125, 30.2500, 32.1875, 3979600 12/12/00, 32.0625, 32.3750, 30.5625, 31.6250, 5017800 12/13/00, 31.5625, 32.7500, 31.3125, 32.6875, 3862900 12/14/00, 31.8125, 32.2500, 31.2500, 31.7500, 2578100 12/15/00, 31.1875, 31.6250, 30.1250, 30.9375, 4614000 12/18/00, 31.7500, 32.6875, 31.0000, 32.3125, 3011400 12/19/00, 32.2500, 34.0625, 32.1875, 33.5000, 4976800 12/20/00, 33.0000, 33.0625, 31.0000, 31.4375, 4410000 12/21/00, 31.3750, 31.8750, 31.0000, 31.7500, 3471000 12/22/00, 32.5000, 35.0000, 32.0625, 34.8125, 4193700 12/26/00, 34.8125, 34.8125, 33.7500, 34.5625, 2474400 12/27/00, 34.5000, 34.6875, 33.6250, 34.1875, 3147000 12/28/00, 34.4375, 34.7500, 33.3750, 34.6250, 2695300 12/29/00, 34.1875, 34.5000, 33.3750, 33.5000, 2479900 01/02/01, 33.0000, 33.6875, 31.8750, 32.2500, 3830600 01/03/01, 32.1875, 33.5000, 31.1875, 32.6875, 4834800 01/04/01, 32.5000, 33.8125, 32.3125, 33.7500, 4787900 01/05/01, 33.8750, 34.0000, 32.8125, 33.1250, 3902100 01/08/01, 34.2500, 35.7500, 32.8750, 33.6250, 7385900 01/09/01, 33.7500, 34.1250, 32.0000, 32.3750, 5313400 01/10/01, 32.8125, 33.1250, 32.0625, 32.7500, 4097200 01/11/01, 33.1875, 33.1875, 31.2500, 31.5000, 3490000 01/12/01, 31.8750, 32.3125, 30.6250, 31.8125, 3560700 01/16/01, 32.0625, 33.5625, 31.3125, 33.5625, 2731000 01/17/01, 34.1875, 34.1875, 32.8125, 33.5625, 3380300 01/18/01, 34.0000, 34.8125, 33.3125, 34.4375, 3190300 01/19/01, 33.8125, 34.0625, 32.3750, 32.6875, 2604800 01/22/01, 32.6875, 33.5625, 31.8125, 33.5625, 2404500 01/23/01, 33.5625, 34.1875, 33.3750, 33.9375, 3472300 01/24/01, 34.2500, 34.7500, 34.0000, 34.5625, 2813300 01/25/01, 34.3750, 35.5625, 34.3750, 35.4375, 3290700 01/26/01, 35.5000, 35.6250, 34.3750, 34.5625, 2930100 01/29/01, 34.3125, 34.3750, 33.5000, 34.0000, 3297500 01/30/01, 34.0625, 35.5000, 33.8125, 35.4375, 3445300 01/31/01, 35.5000, 36.7500, 35.3750, 36.7500, 5611300 02/01/01, 37.0625, 38.1875, 37.0000, 38.0000, 7074800 02/02/01, 38.0000, 38.4375, 37.3125, 37.5625, 6616500 02/05/01, 37.3750, 37.5000, 36.3750, 36.8750, 3397700 02/06/01, 37.1250, 37.5000, 36.8750, 37.2500, 3158400 02/07/01, 37.5000, 37.7500, 36.5000, 36.8125, 2885700 02/08/01, 37.0000, 37.1875, 36.5000, 37.0000, 3252500 02/09/01, 37.0000, 37.3750, 36.2500, 37.1250, 3180800 02/12/01, 37.0000, 37.0000, 35.8750, 36.5000, 3017300 02/13/01, 36.3125, 36.5625, 35.4375, 35.6875, 2843500 02/14/01, 35.6250, 35.9375, 35.3125, 35.5000, 3176200 02/15/01, 35.5000, 36.6250, 35.5000, 36.3750, 4543000 02/16/01, 36.1250, 36.3125, 34.6875, 35.0000, 4718900 02/20/01, 35.6250, 36.1250, 34.6250, 35.1875, 3570200 02/21/01, 35.3125, 35.3750, 34.0625, 34.3125, 2854000 02/22/01, 34.5000, 35.4375, 34.1250, 35.3750, 3565400 02/23/01, 35.0000, 35.4375, 34.2500, 34.6875, 2912300 02/26/01, 34.8750, 36.0000, 34.7500, 36.0000, 3724600 02/27/01, 36.4375, 36.5000, 35.1875, 36.2500, 5194000 02/28/01, 36.4375, 36.5000, 35.3125, 35.7500, 2312900 03/01/01, 35.8125, 36.5000, 35.3125, 36.5000, 2886500 03/02/01, 36.5000, 37.7500, 36.2500, 37.0000, 3281000 03/05/01, 37.7500, 38.4375, 37.3750, 38.0625, 4182600 03/06/01, 37.6250, 38.2500, 37.6250, 38.0000, 3832400 03/07/01, 38.3750, 39.3750, 37.8125, 39.3125, 4454100 03/08/01, 39.0000, 39.5625, 38.5000, 39.0000, 4693600 03/09/01, 39.1250, 39.1875, 36.9375, 37.0000, 4616400 03/12/01, 36.5000, 37.1250, 35.8750, 36.0000, 4094800 03/13/01, 36.5625, 37.6250, 35.3750, 37.0625, 3871700 03/14/01, 35.6250, 36.2500, 35.1875, 35.5625, 4287500 03/15/01, 36.5000, 36.6250, 35.5000, 35.7500, 5082400 03/16/01, 35.0000, 35.2500, 34.2500, 35.0000, 6487700 03/19/01, 35.1875, 36.0625, 35.0625, 35.9375, 3123300 03/20/01, 36.3750, 37.5000, 36.0000, 36.2500, 4007200 03/21/01, 35.6250, 35.7500, 34.5000, 34.6250, 4496200 03/22/01, 34.0000, 34.2500, 32.0000, 33.3125, 5624200 03/23/01, 33.7500, 34.1250, 33.0625, 33.6250, 3547800 03/26/01, 33.8750, 34.3750, 33.3750, 34.0000, 3307000 03/27/01, 35.0000, 35.9375, 34.2500, 35.8125, 4017000 03/28/01, 35.8125, 35.8125, 33.8125, 35.0625, 2843200 03/29/01, 34.7500, 35.6875, 34.5000, 35.0625, 2108800 03/30/01, 35.7500, 35.9375, 34.8125, 35.9375, 3375000 04/02/01, 35.6250, 36.3750, 34.8125, 35.3125, 4365500 04/03/01, 35.3125, 35.3125, 33.7500, 34.4375, 2757800 04/04/01, 34.2500, 35.9375, 33.8125, 35.5625, 3384400 04/05/01, 36.3125, 37.5000, 36.1875, 37.5000, 5175800 04/06/01, 37.5000, 37.5000, 35.8750, 36.3750, 4030200 04/09/01, 36.7500, 37.9375, 36.6250, 37.5000, 3585900 04/10/01, 39.0000, 40.0000, 38.7500, 39.2500, 11089300 04/11/01, 39.5625, 39.6875, 38.7500, 39.0000, 6328000 04/12/01, 39.0625, 39.1250, 38.6250, 39.0000, 4375600 04/16/01, 39.2500, 39.6250, 38.6875, 39.0000, 3436000 04/17/01, 39.0000, 39.0000, 37.7500, 38.1875, 3923200 04/18/01, 38.4063, 39.7344, 38.2500, 39.5938, 8348900 04/19/01, 39.5938, 39.7500, 38.7500, 39.4375, 3938100 04/20/01, 39.5000, 41.4063, 39.4063, 40.3438, 8667700 04/23/01, 40.8438, 40.8750, 39.9063, 40.4219, 4651200 04/24/01, 40.4063, 40.6875, 39.5781, 39.9531, 3698200 04/25/01, 40.0000, 40.5000, 39.2500, 40.4844, 3707600 04/30/01, 42.0000, 42.4063, 40.9531, 41.4063, 3381900 05/01/01, 41.2500, 41.6563, 41.0000, 41.5000, 2771700 05/02/01, 41.9063, 41.9063, 40.6406, 41.3281, 2928700 05/03/01, 41.5625, 41.5625, 40.2813, 40.8906, 2738600 05/04/01, 40.7031, 41.9063, 40.3281, 41.9063, 2387300 05/07/01, 41.9063, 41.9063, 40.5000, 41.0000, 2246400 05/08/01, 41.1563, 41.2031, 40.0938, 40.3438, 2468800 05/09/01, 40.3750, 41.4844, 40.2500, 41.3750, 2684700 05/10/01, 41.5156, 42.0000, 41.4844, 41.9063, 3791900 05/11/01, 41.5469, 41.5469, 39.8594, 40.2656, 3830800 05/14/01, 40.2656, 41.2969, 40.0156, 41.2969, 3181400 05/15/01, 41.2969, 42.2188, 41.0625, 42.0000, 4125800 05/16/01, 42.0938, 44.5469, 41.7969, 44.5156, 8372000 05/17/01, 44.5938, 45.7031, 43.7500, 44.7656, 8758900 05/18/01, 44.9063, 45.2656, 43.9063, 44.9531, 4180400 05/21/01, 44.6563, 45.6406, 43.9531, 45.3594, 4080900 05/22/01, 45.4063, 45.4063, 43.5000, 43.5938, 4113300 05/23/01, 43.7031, 44.0469, 43.4375, 43.5781, 3688500 05/24/01, 43.7500, 43.7969, 42.3906, 42.5156, 3511500 05/25/01, 42.8750, 43.3750, 42.5156, 43.1563, 2571800 05/29/01, 43.8438, 44.0000, 43.0938, 43.4531, 3168800 05/30/01, 43.4844, 43.6094, 42.1250, 42.3594, 2937400 05/31/01, 42.3594, 43.5781, 42.3438, 43.1563, 2789500 06/01/01, 43.5000, 44.1094, 42.6563, 43.5156, 3423600 06/04/01, 43.5000, 43.9531, 43.2969, 43.7500, 2424000 06/05/01, 44.0000, 44.9844, 43.4063, 44.8438, 3647300 06/06/01, 44.9688, 44.9844, 43.5156, 43.9844, 2829500 06/07/01, 43.2031, 44.4375, 43.1875, 43.5313, 3380300 06/08/01, 43.4844, 43.4844, 42.2031, 43.0313, 1475200 06/11/01, 43.0313, 43.0313, 41.5469, 42.1406, 2115900 06/12/01, 40.5000, 41.0000, 39.7656, 40.5000, 5904700 06/13/01, 40.7031, 41.3750, 40.0000, 40.3125, 3995600 06/14/01, 41.2969, 41.3125, 39.0000, 39.2188, 2962500 06/15/01, 39.8438, 39.8438, 38.8594, 38.9688, 5311900 06/18/01, 38.9844, 39.2344, 37.9531, 38.0000, 4534400 06/19/01, 38.0469, 38.4844, 37.2031, 37.5938, 4433500 06/20/01, 37.5938, 38.3438, 37.4063, 38.0781, 4069500 06/21/01, 39.4063, 40.0469, 38.6406, 39.6875, 4831100 06/22/01, 39.9531, 39.9531, 38.8750, 39.0938, 2479000 06/25/01, 38.3438, 38.9531, 37.8438, 38.0000, 3003500 06/26/01, 37.0938, 38.6563, 36.5000, 38.1094, 5180600 06/27/01, 38.0000, 39.1250, 37.8125, 38.4531, 2766200 06/28/01, 39.4531, 40.5000, 39.3281, 40.0000, 3951300 06/29/01, 40.1563, 40.5938, 39.4063, 40.0000, 2916100 07/02/01, 39.7031, 40.8750, 39.6563, 40.4844, 2449300 07/03/01, 40.4844, 40.5938, 40.0156, 40.2500, 1256600 07/05/01, 40.2500, 41.0000, 39.8438, 40.7813, 3091100 07/06/01, 40.2500, 41.7969, 39.5938, 39.7969, 4447200 07/09/01, 39.7500, 40.4531, 39.2969, 40.3750, 3344200 07/10/01, 40.3750, 40.4844, 39.2656, 39.5000, 2561400 07/11/01, 39.5000, 39.8438, 38.4531, 38.9219, 4869800 07/12/01, 39.5938, 40.7500, 38.9688, 40.7344, 2942000 07/13/01, 40.7344, 41.8438, 40.7031, 41.4531, 3662200 07/16/01, 40.9063, 41.0000, 39.4375, 39.6719, 4287800 07/17/01, 39.3438, 39.7656, 38.7656, 39.3906, 4258100 07/18/01, 38.3438, 41.1563, 38.3438, 40.9063, 4237400 07/19/01, 40.9063, 42.0000, 40.0000, 40.5000, 3176900 07/20/01, 40.5938, 40.9375, 39.8125, 40.0781, 2673700 07/23/01, 40.5000, 40.5000, 39.3594, 39.5469, 1874700 07/24/01, 39.0938, 39.1094, 36.5938, 37.2344, 4218900 07/25/01, 37.1563, 39.0625, 37.0000, 39.0625, 3662100 07/26/01, 38.3438, 39.5625, 38.1094, 39.5469, 2764300 07/27/01, 39.3438, 39.5938, 38.2969, 38.5938, 2619200 07/30/01, 38.2500, 39.3438, 38.0625, 39.0469, 3266000 07/31/01, 39.2031, 40.0000, 39.0000, 39.2344, 3189400 08/01/01, 39.0781, 39.2969, 38.2656, 38.4063, 1921500 08/02/01, 38.8906, 38.9063, 36.9688, 37.8438, 4674600 08/03/01, 37.8438, 37.9375, 37.0156, 37.7656, 2906900 08/06/01, 37.5625, 37.5938, 36.7031, 37.0313, 3120100 08/07/01, 37.1563, 37.2969, 36.5000, 37.0000, 2582400 08/08/01, 36.9531, 37.2969, 36.0000, 36.0156, 2389500 08/09/01, 36.0938, 36.1563, 35.5000, 35.8906, 3040300 08/10/01, 36.0938, 37.3438, 35.1719, 37.0156, 2577500 08/13/01, 37.0000, 37.4688, 36.5156, 37.1250, 2114800 08/14/01, 37.1250, 37.1563, 36.4844, 36.9063, 2688400 08/15/01, 36.9531, 37.4375, 35.5156, 36.0781, 2338000 08/16/01, 36.0781, 36.5625, 35.8438, 36.2969, 2312100 08/17/01, 36.3438, 36.9219, 36.2500, 36.6875, 3992400 08/20/01, 36.9063, 37.7969, 36.5625, 37.7969, 3695300 08/21/01, 38.0000, 38.5000, 37.3125, 37.4063, 3344600 08/22/01, 37.4375, 38.6094, 37.3438, 38.1563, 2322100 08/23/01, 37.7500, 38.4531, 37.7500, 38.0313, 1959700 08/24/01, 38.2500, 39.5469, 38.1406, 39.2500, 2659600 08/27/01, 39.6563, 39.6563, 39.0156, 39.0625, 1939300 08/28/01, 39.0625, 39.1875, 38.3125, 38.7813, 2078100 08/29/01, 39.0000, 39.3438, 37.7969, 38.0000, 2550300 08/30/01, 38.0938, 38.0938, 37.0000, 37.4844, 2953500 08/31/01, 37.3438, 38.4063, 37.2031, 38.1250, 2232500 09/04/01, 37.5000, 39.0156, 37.2500, 38.5469, 3470800 09/05/01, 38.2969, 38.7969, 37.5625, 37.9844, 3003200 09/06/01, 37.7344, 38.0000, 36.9219, 37.0156, 3063700 09/07/01, 36.2031, 36.6094, 35.2656, 35.4531, 3867600 09/10/01, 34.7500, 34.9063, 33.2500, 33.7969, 7821900 09/17/01, 32.5000, 32.5000, 29.8125, 30.0781, 8817700 09/18/01, 30.9063, 31.4375, 29.7969, 30.2031, 8292600 09/19/01, 30.2031, 30.6250, 29.0000, 30.5000, 5654900 09/20/01, 29.9531, 29.9531, 28.0156, 28.6094, 6878600 09/21/01, 28.0469, 28.7500, 27.3594, 28.2969, 8672600 09/24/01, 28.2969, 30.2031, 28.2969, 30.2031, 5251600 09/25/01, 30.0000, 30.5938, 29.0938, 30.0469, 3731500 09/26/01, 30.2969, 30.4531, 28.2500, 29.0469, 5185200 09/27/01, 29.2500, 30.2500, 28.7031, 30.2500, 4266800 09/28/01, 30.2500, 31.0469, 29.2031, 31.0156, 3877900 10/01/01, 31.0156, 31.0156, 30.0000, 30.9375, 3028600 10/02/01, 31.1719, 31.9531, 30.4531, 31.9531, 3713500 10/03/01, 31.2969, 32.3750, 30.7969, 32.0938, 4864600 10/04/01, 32.9063, 32.9063, 30.6406, 30.8125, 4893000 10/05/01, 31.0938, 31.7344, 30.8438, 31.5469, 2898800 10/08/01, 31.5313, 31.7500, 29.8125, 30.0625, 3130800 10/09/01, 30.5938, 32.1875, 30.4063, 31.6094, 3168300 10/10/01, 31.7500, 32.4531, 31.6094, 31.8125, 5543400 10/11/01, 32.0469, 33.2656, 32.0000, 32.7188, 5890300 10/12/01, 32.2031, 33.1719, 31.5938, 32.3125, 3386800 10/15/01, 31.2500, 32.2969, 31.1563, 32.0000, 2864000 10/16/01, 32.0000, 32.9531, 31.7656, 32.8125, 2600300 10/17/01, 33.4531, 33.4531, 32.0000, 32.0313, 4098900 10/18/01, 31.8125, 32.1875, 31.6250, 31.9063, 3259600 10/19/01, 32.0156, 32.1406, 31.2969, 31.6719, 2984200 10/22/01, 31.6563, 32.9531, 31.5313, 32.8281, 2591800 10/23/01, 32.8438, 34.2344, 32.7969, 33.7500, 2762600 10/24/01, 33.8438, 34.3281, 33.5625, 33.9688, 2300400 10/25/01, 33.7969, 34.8438, 33.0938, 34.8125, 3161100 10/26/01, 34.0469, 35.2344, 34.0469, 34.8750, 2147000 10/29/01, 34.6250, 34.8438, 33.8125, 34.0469, 2811100 10/30/01, 33.5000, 33.5156, 32.9063, 33.1719, 2681100 10/31/01, 33.0000, 33.1563, 32.2031, 32.2656, 3578200 11/01/01, 32.7500, 32.8906, 31.3438, 32.7344, 3661700 11/02/01, 32.9531, 33.3594, 32.5000, 33.2656, 2104500 11/05/01, 33.5781, 33.8438, 33.0469, 33.2031, 2797400 11/06/01, 33.4063, 34.0938, 33.0156, 34.0156, 2150400 11/07/01, 33.5938, 34.7969, 33.5938, 34.3906, 2525000 11/08/01, 34.6406, 35.2344, 34.4063, 34.6250, 2609000 11/09/01, 34.6250, 35.0000, 34.0938, 34.9844, 1795100 11/12/01, 34.9063, 35.0781, 34.0938, 34.6875, 2319900 11/13/01, 34.9844, 36.4531, 34.9844, 36.2969, 3327500 11/14/01, 37.1250, 37.7969, 37.0000, 37.5938, 3462600 11/15/01, 37.7969, 37.9688, 37.2188, 37.5000, 4068900 11/16/01, 37.9063, 37.9531, 36.9844, 37.1250, 3999900 11/19/01, 37.7031, 38.5938, 37.5156, 38.4844, 3618500 11/20/01, 38.2031, 38.2344, 37.4531, 37.8438, 3406900 11/21/01, 37.8438, 38.8906, 37.5938, 37.7969, 2626500 11/23/01, 37.9531, 38.7969, 37.8438, 38.7969, 1798500 11/26/01, 38.6563, 38.7656, 37.8438, 38.2656, 3116900 11/27/01, 38.2656, 38.7344, 37.9063, 38.2813, 2715000 11/28/01, 38.0156, 38.2500, 37.7031, 37.9375, 2062300 11/29/01, 37.8438, 38.5938, 37.5000, 38.0000, 2818700 11/30/01, 38.0000, 38.7969, 37.9063, 38.5938, 2909700 12/03/01, 38.5938, 38.6094, 37.2500, 37.8438, 2687300 12/04/01, 37.9063, 38.1406, 37.2969, 38.0938, 3131300 12/05/01, 38.5938, 40.5000, 38.4375, 39.9531, 5308100 12/06/01, 40.0000, 40.0625, 39.2656, 39.5469, 4231700 12/07/01, 39.5625, 39.5625, 38.5781, 38.8438, 2395200 12/10/01, 38.9531, 39.0625, 38.0313, 38.5156, 1890700 12/11/01, 38.2656, 38.7656, 37.7500, 38.5313, 2494500 12/12/01, 38.9063, 38.9063, 37.1094, 37.8125, 3209500 12/13/01, 37.8281, 37.8281, 36.0781, 36.2656, 3686300 12/14/01, 36.4063, 37.2500, 35.5625, 37.0156, 3015300 12/17/01, 37.1875, 37.5625, 36.2500, 36.5156, 3466200 12/18/01, 36.9531, 37.7031, 36.8438, 37.6563, 3449500 12/19/01, 34.2969, 36.5938, 34.2500, 35.3750, 12518100 12/20/01, 35.3750, 35.6563, 34.5156, 34.9219, 4141200 12/21/01, 35.0000, 35.0625, 34.0000, 34.2031, 6273500 12/24/01, 34.3125, 34.9688, 34.0938, 34.4375, 1344800 12/26/01, 34.4375, 35.4844, 34.4375, 35.1563, 2395200 12/27/01, 35.1563, 35.8438, 35.1563, 35.4531, 2472500 12/28/01, 35.9063, 36.4531, 35.7656, 36.1563, 2347600 12/31/01, 36.2031, 36.2969, 35.5469, 35.5469, 2018900 01/02/02, 35.9063, 35.9063, 35.3438, 35.6875, 2593500 01/03/02, 35.9375, 36.4375, 35.7500, 36.1406, 3440500 01/04/02, 36.7500, 37.8438, 36.5000, 37.2969, 4356500 01/07/02, 37.7969, 38.5781, 37.7656, 38.1563, 4685700 01/08/02, 38.5000, 38.5000, 37.0938, 37.3438, 3986300 01/09/02, 37.2969, 38.0625, 36.2969, 36.5000, 3876700 01/10/02, 36.7500, 36.7500, 35.9063, 35.9063, 3474500 01/11/02, 35.9844, 36.4688, 35.5938, 35.6563, 3997800 01/14/02, 35.0156, 35.5313, 34.9063, 35.0000, 3671100 01/15/02, 34.7969, 35.7500, 34.5156, 34.5156, 4125600 01/16/02, 34.6250, 34.8438, 33.5938, 33.5938, 3273800 01/17/02, 34.0781, 34.1875, 33.3438, 33.7656, 3494100 01/18/02, 33.9844, 34.0156, 33.5938, 33.7031, 3810400 01/22/02, 34.0156, 34.3438, 33.8281, 33.9531, 4333500 01/23/02, 34.6563, 35.3438, 34.5938, 35.0000, 6378600 01/24/02, 35.5000, 35.7969, 35.0000, 35.2188, 4615900 01/25/02, 35.0000, 36.1563, 34.9063, 35.5313, 3088700 01/28/02, 35.9063, 36.4531, 35.7813, 35.7969, 2705900 01/29/02, 35.5938, 36.3125, 34.7500, 34.7656, 3004400 01/30/02, 34.9063, 35.1563, 33.7500, 34.2500, 5174700 01/31/02, 34.6094, 36.0000, 34.2656, 35.8438, 4882700 02/01/02, 35.8438, 35.9063, 34.9531, 35.1563, 3443800 02/04/02, 35.1563, 35.1563, 33.6406, 33.8125, 4350000 02/05/02, 33.9844, 34.7500, 33.3906, 33.4375, 3614100 02/06/02, 33.7500, 34.7031, 33.4531, 33.6875, 3992900 02/07/02, 34.0156, 34.4063, 33.5313, 33.5469, 2780500 02/08/02, 33.7969, 34.4844, 33.6563, 34.4219, 3294900 02/11/02, 34.1563, 36.0000, 34.0469, 35.7344, 3249000 02/12/02, 35.5156, 36.0781, 35.1094, 35.5156, 2548800 02/13/02, 35.9063, 36.6875, 35.6563, 36.2969, 2998400 02/14/02, 36.8438, 36.8594, 35.9063, 36.2344, 3523400 02/15/02, 36.5938, 37.4531, 36.2813, 36.4063, 3446400 02/19/02, 36.5469, 36.6094, 35.2500, 35.2500, 2822700 02/20/02, 35.9063, 36.8750, 35.8438, 36.6094, 3639500 02/21/02, 36.9531, 38.0000, 36.7969, 37.4844, 5429600 02/22/02, 37.4844, 38.5000, 37.0938, 37.7969, 4461600 02/25/02, 37.7969, 38.3750, 37.5625, 38.0313, 4639500 02/26/02, 38.0313, 38.0938, 37.1719, 37.5000, 3716200 02/27/02, 37.7031, 38.5156, 37.5938, 37.8438, 4593900 02/28/02, 37.9531, 38.2969, 37.5625, 37.5625, 5268800 03/01/02, 37.3125, 37.9219, 36.5781, 37.9219, 4788700 03/04/02, 37.9844, 39.7031, 37.9531, 39.5625, 5196400 03/05/02, 39.5469, 39.5469, 38.3438, 38.4375, 4101300 03/06/02, 38.3125, 39.7031, 38.3125, 39.4375, 3435000 03/07/02, 39.5938, 39.6250, 38.6250, 39.2813, 3847800 03/08/02, 39.5000, 39.7500, 37.7969, 38.2813, 6247500 03/11/02, 38.4531, 38.4844, 37.8438, 38.2500, 4195800 03/12/02, 38.0000, 39.2500, 37.7813, 38.9219, 3316700 03/13/02, 38.5000, 38.8438, 38.2500, 38.3438, 3241400 03/14/02, 38.2969, 38.9063, 38.1094, 38.4844, 2650700 03/15/02, 38.6563, 39.0781, 38.3281, 39.0313, 4394800 03/18/02, 39.2813, 39.5000, 38.5156, 38.9844, 2437100 03/19/02, 39.2031, 39.2969, 38.5000, 38.7969, 3275700 03/20/02, 38.7500, 38.7656, 38.2031, 38.2500, 2493300 03/21/02, 38.2031, 38.2500, 37.2969, 37.7344, 3329700 03/22/02, 37.7344, 37.8125, 36.5938, 37.0625, 4372900 03/25/02, 37.2969, 37.5938, 36.7031, 36.7500, 2645700 03/26/02, 36.7500, 37.9531, 36.7031, 37.8438, 3807100 03/27/02, 37.9531, 38.0938, 37.5938, 37.7969, 3065800 03/28/02, 37.9688, 38.1250, 37.7344, 37.7344, 2689900 04/01/02, 37.7344, 37.8125, 36.9063, 37.6406, 2135800 04/02/02, 37.5313, 38.0156, 37.1875, 37.9063, 3212700 04/03/02, 38.0000, 38.1563, 36.9531, 37.2500, 3714100 04/04/02, 36.6250, 36.9844, 36.0469, 36.8750, 4196200 04/05/02, 37.2969, 38.0938, 37.2969, 38.0000, 4784600 04/08/02, 37.1719, 37.9375, 36.8750, 37.8594, 3091100 04/09/02, 37.8438, 37.8750, 37.1094, 37.3750, 2915300 04/10/02, 37.4375, 38.5469, 37.4063, 38.3438, 3342500 04/11/02, 38.3438, 39.0938, 36.9531, 38.0000, 3435100 04/12/02, 38.0469, 38.2969, 37.2656, 37.3281, 2510600 04/15/02, 37.1250, 37.1563, 36.7031, 36.7031, 4362000 04/16/02, 37.5000, 37.7344, 37.1875, 37.5781, 3657500 04/17/02, 38.0000, 38.0000, 37.2969, 37.6563, 3357800 04/18/02, 37.5469, 37.7813, 37.1250, 37.4375, 3176200 04/19/02, 37.7031, 37.7813, 37.2031, 37.4844, 2752800 04/22/02, 37.4063, 37.4063, 35.5469, 35.7031, 3829000 04/23/02, 35.7031, 35.9531, 35.3750, 35.6875, 3681300 04/24/02, 35.7031, 35.9063, 34.6406, 34.9844, 3682200 04/25/02, 34.2813, 34.9531, 34.0156, 34.9219, 4697600 04/26/02, 35.0000, 35.3125, 34.4531, 34.6406, 2850300 04/29/02, 34.5469, 34.6406, 33.3750, 33.9063, 4015400 04/30/02, 33.2031, 34.2344, 33.2031, 34.0313, 5374100 05/01/02, 34.0000, 34.6563, 33.2031, 34.0000, 3938600 05/02/02, 34.0000, 34.4531, 33.7031, 34.4375, 2765500 05/03/02, 34.4375, 34.8438, 34.1875, 34.6719, 3289100 05/06/02, 34.6875, 34.7500, 33.8750, 34.0938, 2800400 05/07/02, 34.0938, 34.7344, 34.0313, 34.4375, 3360900 05/08/02, 35.3438, 35.5469, 34.9219, 35.0000, 3636900 05/09/02, 35.0000, 35.3438, 34.8125, 34.9063, 2148300 05/10/02, 35.0469, 35.2344, 34.8438, 34.9844, 1960400 05/13/02, 35.1406, 35.4375, 34.5938, 35.3438, 2113700 05/14/02, 35.7500, 36.4063, 35.5938, 36.2500, 2570500 05/15/02, 36.2500, 36.8438, 35.9531, 36.0625, 3368300 05/16/02, 36.2344, 36.5000, 35.7813, 35.8438, 2583000 05/17/02, 35.8438, 35.8438, 35.1875, 35.6563, 3267000 05/20/02, 35.5000, 35.5000, 35.0938, 35.3750, 3033500 05/21/02, 35.3906, 35.7969, 35.2344, 35.5938, 3058700 05/22/02, 35.5938, 35.5938, 35.0469, 35.4531, 2122700 05/23/02, 35.7031, 36.0938, 35.4531, 35.9063, 2230100 05/24/02, 35.9531, 35.9844, 35.5469, 35.5781, 1666600 05/28/02, 35.9375, 35.9375, 35.0938, 35.4063, 1801600 05/29/02, 35.4063, 35.5938, 34.9219, 35.2969, 1943000 05/30/02, 35.0938, 35.5000, 34.4844, 35.1563, 3238300 05/31/02, 35.2969, 35.4375, 34.7188, 34.9844, 2852000 06/03/02, 35.1250, 35.2813, 33.9844, 33.9844, 3130300 06/04/02, 33.9844, 33.9844, 32.5000, 33.4219, 4645000 06/05/02, 33.5938, 33.7031, 32.8438, 33.4063, 3638200 06/06/02, 33.1563, 33.3438, 32.0313, 32.0938, 4927000 06/07/02, 31.5000, 32.0938, 31.5000, 31.7969, 5177600 06/10/02, 31.9531, 32.3750, 31.5938, 31.9531, 3647400 06/11/02, 32.2500, 32.4844, 31.3438, 31.3750, 4550400 06/12/02, 31.2031, 32.1250, 31.0938, 32.0469, 3852400 06/13/02, 32.0000, 32.4063, 31.7969, 31.9219, 3202400 06/14/02, 31.7500, 31.8438, 31.0156, 31.3750, 3029600 06/17/02, 31.0156, 31.7188, 30.4063, 31.5781, 5114400 06/18/02, 31.5000, 32.0469, 31.4844, 32.0000, 3335700 06/19/02, 31.8438, 32.7344, 31.2969, 31.3125, 3616000 06/20/02, 31.5000, 31.7031, 31.1563, 31.2031, 4063600 06/21/02, 30.5469, 31.0938, 30.1719, 30.5469, 4701600 06/24/02, 30.5000, 31.2188, 30.4063, 30.7969, 4074800 06/25/02, 31.5000, 31.8750, 31.0469, 31.1406, 4439300 06/26/02, 30.5938, 31.5469, 30.4531, 31.3438, 4300000 06/27/02, 31.7500, 31.9844, 31.1406, 31.9844, 4252200 06/28/02, 31.9844, 33.2969, 31.9844, 33.1563, 5771000 07/01/02, 33.4063, 33.7969, 32.9063, 33.0000, 5783300 07/02/02, 33.0000, 33.0938, 32.2656, 32.2656, 5021300 07/03/02, 32.5000, 32.5938, 31.7969, 32.4531, 4184900 07/05/02, 32.6563, 33.5156, 32.5938, 33.3750, 2181400 07/08/02, 32.7500, 33.2500, 32.5000, 32.5000, 4074800 07/09/02, 32.5000, 32.9063, 31.9531, 31.9531, 3329600 07/10/02, 32.2031, 32.2031, 30.2188, 30.4063, 6384700 07/11/02, 30.5000, 31.2500, 29.9219, 30.3594, 4592000 07/12/02, 30.5469, 31.0000, 29.6094, 30.1250, 2978700 07/15/02, 29.7031, 29.7188, 27.7813, 29.2031, 4861000 07/16/02, 28.7656, 29.5938, 28.2031, 28.7656, 4713000 07/17/02, 29.5938, 29.9375, 28.5938, 28.8594, 2974700 07/18/02, 28.9063, 29.4844, 28.2188, 28.2344, 2946100 07/19/02, 28.2344, 28.2344, 26.4063, 27.0000, 5986600 07/22/02, 26.2031, 26.4063, 24.5000, 24.8438, 8373200 07/23/02, 25.0938, 25.8438, 23.7031, 23.7969, 6234400 07/24/02, 22.9063, 25.1094, 22.7500, 24.9375, 8155200 07/25/02, 24.7031, 25.8281, 23.9063, 24.2031, 6471900 07/26/02, 24.6563, 25.6719, 24.5156, 25.5938, 4601600 07/29/02, 25.9531, 27.5938, 25.8906, 27.3438, 4925200 07/30/02, 26.9063, 27.2031, 25.8750, 26.1250, 4218500 07/31/02, 26.0000, 27.3750, 25.1094, 27.0469, 6023600 08/01/02, 26.9531, 27.2031, 25.9531, 26.2969, 4413400 08/02/02, 26.3125, 26.3906, 25.2969, 25.5000, 3302800 08/05/02, 25.3125, 25.3438, 23.9531, 24.0938, 3880100 08/06/02, 24.6719, 25.3750, 24.5156, 24.9688, 3037400 08/07/02, 25.2031, 25.9219, 24.1094, 25.2344, 3348000 08/08/02, 25.0000, 25.7188, 24.7031, 25.5625, 4521300 08/09/02, 25.3594, 26.5000, 25.2969, 26.2031, 2978700 08/12/02, 25.7969, 26.4063, 25.5625, 26.0938, 2232400 08/13/02, 25.6250, 26.0313, 25.2656, 25.3281, 3350800 08/14/02, 25.1563, 25.4531, 23.9063, 24.7500, 4893100 08/15/02, 25.0469, 25.4844, 24.7500, 25.4375, 4517000 08/16/02, 25.2344, 25.2344, 24.0156, 24.7656, 3754700 08/19/02, 24.4063, 26.2656, 24.4063, 26.1094, 4052500 08/20/02, 25.6875, 26.0938, 25.5156, 25.7969, 3644000 08/21/02, 26.2500, 27.2031, 26.1875, 27.0156, 4342000 08/22/02, 26.7969, 27.7969, 26.7969, 27.5469, 2660600 08/23/02, 27.5625, 27.7031, 26.7500, 26.8750, 2478300 08/26/02, 27.0000, 27.2969, 26.6094, 27.0625, 2138000 08/27/02, 27.5625, 27.5938, 26.5781, 26.7031, 4105400 08/28/02, 26.2969, 26.3125, 24.7969, 25.0625, 4632800 08/29/02, 24.5469, 25.0156, 24.4063, 24.6875, 3674800 08/30/02, 24.5781, 25.4375, 24.2813, 25.0938, 2787700 09/03/02, 24.4531, 24.5000, 23.3750, 23.5156, 6141400 09/04/02, 23.3750, 23.5469, 22.5469, 23.1406, 6613700 09/05/02, 22.5000, 22.5938, 22.0156, 22.1563, 5938700 09/06/02, 22.6875, 22.7500, 22.1719, 22.5938, 4100800 09/09/02, 22.5938, 23.5000, 22.3125, 23.2969, 3841600 09/10/02, 23.5469, 23.9844, 23.5313, 23.7656, 5172900 09/11/02, 24.1563, 24.4375, 23.5156, 23.8750, 2430900 09/12/02, 23.5156, 23.5469, 22.6719, 22.7656, 2913600 09/13/02, 22.6875, 22.7031, 21.0469, 21.9844, 7532500 09/16/02, 21.7500, 22.4063, 21.7188, 22.2969, 2992400 09/17/02, 22.6250, 22.6406, 21.4531, 21.5156, 4203500 09/18/02, 21.0000, 21.1563, 20.2813, 20.9375, 4927700 09/19/02, 20.0938, 20.7344, 19.9688, 20.1250, 6949900 09/20/02, 20.0469, 21.1563, 20.0156, 21.1250, 6943500 09/23/02, 20.4531, 20.7969, 20.1563, 20.3125, 5596500 09/24/02, 19.3438, 19.7500, 19.3438, 19.5625, 7318700 09/25/02, 19.7031, 20.4531, 19.5625, 19.9844, 5385700 09/26/02, 20.0000, 20.1563, 19.5156, 20.0000, 5351700 09/27/02, 19.9844, 19.9844, 19.0938, 19.2969, 3880600 09/30/02, 19.0938, 19.6563, 18.3438, 19.2969, 7223000 10/01/02, 19.5938, 20.8125, 19.3438, 20.7500, 7100200