"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 33.6250, 33.7500, 32.1250, 32.7813, 3692600 01/04/00, 31.5000, 32.9063, 29.9688, 30.0313, 3906600 01/05/00, 29.1250, 31.3750, 29.1250, 30.6250, 6384600 01/06/00, 30.7188, 31.3125, 30.3125, 30.8750, 5110600 01/07/00, 30.7813, 32.3750, 30.4375, 32.3750, 4126400 01/10/00, 32.6875, 33.6250, 31.8125, 33.6250, 5489800 01/11/00, 33.5938, 33.6250, 31.1875, 31.3125, 4803600 01/12/00, 31.3750, 31.6875, 30.8750, 31.1563, 4025600 01/13/00, 31.4063, 33.0000, 31.3750, 32.8125, 2758600 01/14/00, 33.3125, 33.6875, 32.8125, 33.1563, 2568400 01/18/00, 32.5313, 32.9375, 32.0000, 32.0000, 2599000 01/19/00, 31.8750, 32.1875, 31.2500, 31.5625, 2278600 01/20/00, 31.8125, 32.3125, 30.7500, 31.9063, 2124400 01/21/00, 32.2500, 32.4375, 31.0000, 31.4375, 3450000 01/24/00, 31.5625, 31.7500, 30.0625, 30.2813, 2947800 01/25/00, 30.0938, 31.6875, 29.4375, 31.5000, 3783000 01/26/00, 31.5625, 32.1250, 30.4688, 30.5938, 2233000 01/27/00, 30.4063, 32.0000, 30.4063, 31.3438, 2932200 01/28/00, 30.5938, 30.9375, 28.3125, 28.7813, 2856000 01/31/00, 28.5625, 29.0625, 26.7188, 27.5313, 8229800 02/01/00, 27.5625, 28.4375, 27.5625, 27.9375, 3382800 02/02/00, 27.9375, 30.8125, 27.8125, 30.6563, 6704800 02/03/00, 31.9063, 34.5625, 31.6875, 34.5313, 9873600 02/04/00, 34.3750, 37.2500, 33.5000, 37.0000, 6758400 02/07/00, 36.8750, 38.7188, 36.1250, 38.5313, 6459600 02/08/00, 38.7813, 42.0000, 38.3750, 41.8750, 7143200 02/09/00, 41.8750, 43.8750, 41.4375, 43.7813, 7655600 02/10/00, 43.2813, 45.6250, 42.1250, 45.6250, 6587400 02/11/00, 45.0000, 45.6250, 43.4375, 45.2188, 3608400 02/14/00, 45.0000, 45.0000, 42.5313, 44.8125, 3497400 02/15/00, 44.8125, 46.0000, 43.1250, 44.4375, 3541200 02/16/00, 44.0000, 49.3750, 43.7500, 49.0938, 5361800 02/17/00, 49.5000, 51.0625, 48.0625, 50.7813, 5139000 02/18/00, 51.3125, 51.3438, 48.5000, 49.1250, 3155200 02/22/00, 48.9063, 49.8125, 45.2188, 49.1563, 3908600 02/23/00, 48.7500, 52.5000, 47.7188, 49.8125, 3807400 02/24/00, 50.5625, 53.3125, 48.5000, 53.1875, 3450200 02/25/00, 51.7500, 52.2188, 49.0000, 49.2500, 2087400 02/28/00, 48.7813, 49.8125, 47.5000, 48.9063, 3274800 02/29/00, 50.0000, 51.5000, 49.5625, 51.0000, 3359400 03/01/00, 51.0000, 51.1250, 49.3750, 50.1875, 2552600 03/02/00, 48.1250, 48.1250, 40.0000, 40.3125, 12473200 03/03/00, 42.0938, 45.8750, 41.2813, 45.3125, 9305800 03/06/00, 44.6250, 44.8125, 42.0000, 42.9063, 3472600 03/07/00, 43.9063, 43.9375, 40.3125, 40.5938, 3033200 03/08/00, 40.7813, 40.8125, 39.2500, 39.5313, 4201800 03/09/00, 39.8125, 40.6875, 38.5000, 39.0625, 4985600 03/10/00, 39.7188, 42.8438, 39.7188, 41.6250, 7499200 03/13/00, 40.3750, 42.3125, 40.2500, 41.0625, 3223000 03/14/00, 41.0625, 44.4375, 40.0000, 40.7188, 6425800 03/15/00, 41.5000, 43.2188, 40.0000, 41.7813, 4908600 03/16/00, 41.7813, 47.3750, 39.0000, 47.2188, 11176200 03/17/00, 45.6875, 45.6875, 42.9688, 43.8438, 9443600 03/20/00, 44.0938, 44.9688, 43.3125, 43.5000, 1328000 03/21/00, 43.7188, 46.0313, 42.5625, 45.8438, 5266800 03/22/00, 47.4063, 51.0000, 45.9688, 51.0000, 8361600 03/23/00, 50.2813, 54.7813, 49.5000, 53.2813, 6111600 03/24/00, 53.2813, 55.0000, 52.6875, 54.0938, 3917800 03/27/00, 54.0938, 57.3438, 54.0000, 56.8125, 3416600 03/28/00, 56.3750, 57.6875, 55.0000, 55.5625, 3482200 03/29/00, 55.5000, 56.8125, 53.9375, 55.6875, 2775000 03/30/00, 55.6875, 58.0000, 53.5000, 53.5938, 3247800 03/31/00, 54.1250, 57.5000, 53.3438, 55.6563, 3729000 04/03/00, 56.5625, 57.2500, 51.5000, 52.7813, 5005800 04/04/00, 52.7813, 54.5000, 44.1250, 50.8750, 10348600 04/05/00, 50.8750, 55.2500, 49.0000, 53.5938, 4976400 04/06/00, 54.0625, 57.3125, 54.0625, 57.3125, 5302000 04/07/00, 57.9688, 62.5000, 57.8125, 62.5000, 5654600 04/10/00, 61.4375, 62.2500, 58.0000, 58.5938, 3300000 04/11/00, 57.3750, 61.0000, 55.6875, 59.7500, 4793000 04/12/00, 60.0000, 60.5000, 55.0000, 56.0313, 5347200 04/13/00, 56.6563, 59.0000, 54.0000, 56.7813, 5817200 04/14/00, 55.4375, 55.4688, 47.5938, 48.9063, 7411000 04/17/00, 49.0625, 56.6563, 48.8438, 56.6563, 5293000 04/18/00, 57.7813, 60.8125, 56.6563, 58.5000, 4443000 04/19/00, 58.5000, 58.6250, 55.8125, 56.3125, 2981400 04/20/00, 56.4063, 57.2500, 53.2500, 56.3125, 3289400 04/24/00, 53.8438, 56.0000, 48.5000, 52.3750, 2951600 04/25/00, 53.4063, 60.7500, 52.0000, 60.0000, 7128200 04/26/00, 59.2813, 60.3750, 56.1563, 57.4375, 5004400 04/27/00, 54.0313, 62.2500, 53.5000, 61.7188, 5568800 04/28/00, 61.7188, 63.9375, 59.0000, 60.4688, 5658600 05/01/00, 61.0938, 65.5000, 61.0625, 65.3438, 4023600 05/02/00, 64.3125, 64.3750, 57.6250, 57.7500, 3473000 05/03/00, 57.7500, 59.8125, 52.0000, 56.3750, 6264800 05/04/00, 56.7500, 57.3750, 54.1250, 56.9688, 2368000 05/05/00, 56.9688, 60.4063, 55.6875, 59.8438, 3302800 05/08/00, 58.1250, 58.8750, 54.5000, 54.6875, 2747600 05/09/00, 55.7500, 58.8125, 52.6875, 56.1563, 4937400 05/10/00, 56.1563, 56.8125, 52.8750, 53.0938, 5092000 05/11/00, 54.6563, 55.1250, 50.8125, 54.1875, 5481200 05/12/00, 54.1875, 56.6875, 53.2500, 54.0938, 2190800 05/15/00, 54.0938, 55.3125, 53.1250, 55.0000, 2531400 05/16/00, 56.2188, 62.4375, 56.2188, 61.9375, 5643600 05/17/00, 59.5625, 61.4375, 58.2500, 60.1563, 3214200 05/18/00, 60.1563, 62.1250, 57.5000, 57.5000, 2864200 05/19/00, 57.0000, 58.6250, 54.6875, 54.7813, 4280400 05/22/00, 54.7813, 55.0625, 51.5000, 54.8438, 5751600 05/23/00, 54.8438, 57.5000, 53.6250, 54.4688, 5437400 05/24/00, 54.4688, 54.6875, 51.1250, 53.0625, 6661000 05/25/00, 53.0625, 56.2500, 51.7500, 52.2500, 2940000 05/26/00, 52.4375, 53.2500, 50.8125, 51.4063, 2177200 05/30/00, 53.3125, 58.3750, 53.3125, 58.2813, 3391400 05/31/00, 57.1250, 59.5625, 56.2500, 56.2813, 3064800 06/01/00, 57.9375, 59.9688, 56.9375, 59.2500, 3431600 06/02/00, 60.7813, 63.9375, 60.7813, 62.5000, 2830200 06/05/00, 62.5000, 66.0000, 62.3750, 64.3438, 5016600 06/06/00, 63.6563, 63.6563, 57.7500, 57.8438, 6913200 06/07/00, 59.5000, 60.0000, 56.1250, 57.1563, 5609400 06/08/00, 58.7500, 60.6875, 58.0938, 59.1875, 2745000 06/09/00, 60.4688, 61.0000, 59.7500, 60.3438, 2465000 06/12/00, 62.4375, 62.5000, 60.6250, 60.6250, 4114800 06/13/00, 61.5625, 63.8125, 60.1250, 63.5938, 4165800 06/14/00, 63.5938, 65.2500, 60.0000, 60.9375, 5975200 06/15/00, 60.9375, 63.4688, 59.8750, 62.3750, 4927800 06/16/00, 60.0625, 60.3750, 56.9375, 60.1250, 8937600 06/19/00, 60.1250, 64.2500, 59.3438, 63.6875, 4738800 06/20/00, 63.1250, 65.9688, 62.7500, 65.6250, 3302200 06/21/00, 64.1875, 65.5000, 62.3750, 64.4063, 2979400 06/22/00, 64.0000, 64.5000, 60.1875, 60.5313, 2339800 06/23/00, 60.5313, 61.6875, 58.2500, 58.8750, 2365400 06/26/00, 59.6875, 63.5000, 58.8750, 62.3438, 2361000 06/27/00, 61.2500, 61.8750, 59.0313, 59.0313, 2543600 06/28/00, 60.2188, 62.9375, 59.8125, 62.4063, 2527400 06/29/00, 61.9375, 64.0000, 61.3125, 62.1250, 2227200 06/30/00, 62.3750, 65.0000, 62.3750, 65.0000, 2553600 07/03/00, 64.9063, 64.9063, 63.2813, 63.9375, 826400 07/05/00, 62.8750, 64.0625, 62.0000, 63.8438, 2549600 07/06/00, 64.2813, 67.5000, 62.7500, 67.4688, 5084800 07/07/00, 66.8125, 69.6563, 65.5625, 68.6875, 3777800 07/10/00, 67.9688, 68.8438, 66.2500, 67.6875, 2530200 07/11/00, 67.6875, 70.8750, 67.0000, 69.1250, 2896200 07/12/00, 70.3125, 70.5000, 69.2500, 70.2500, 1923800 07/13/00, 70.5000, 71.6563, 68.3438, 68.9375, 2143400 07/14/00, 68.9375, 69.8750, 67.0000, 68.0938, 2769200 07/17/00, 68.0938, 68.8438, 66.7500, 67.5313, 1728200 07/18/00, 67.5313, 67.6250, 65.0000, 65.4688, 1840000 07/19/00, 66.1250, 67.8750, 63.8125, 64.9688, 2150200 07/20/00, 66.2813, 68.8750, 65.2500, 68.6250, 2737000 07/21/00, 68.6250, 69.0625, 65.6875, 67.3438, 3689200 07/24/00, 67.2500, 67.2500, 61.6875, 62.5938, 3430600 07/25/00, 63.5000, 64.0625, 61.5000, 63.4375, 3083400 07/26/00, 62.7500, 63.2813, 61.0000, 61.9688, 2784200 07/27/00, 61.9688, 64.1250, 54.8750, 56.7500, 6067600 07/28/00, 56.7500, 58.5625, 53.1250, 55.6875, 3302600 07/31/00, 56.0625, 57.6250, 51.5000, 57.2500, 5729000 08/01/00, 57.2500, 59.1250, 56.5000, 57.2188, 2951000 08/02/00, 57.5313, 59.4375, 57.0000, 58.1563, 2670600 08/03/00, 55.1563, 57.2500, 54.0000, 56.8750, 3655800 08/04/00, 56.9375, 59.7813, 56.9375, 58.3750, 1829800 08/07/00, 58.6563, 61.0938, 57.2500, 61.0313, 2045000 08/08/00, 61.0313, 61.5938, 58.8438, 60.7188, 1967400 08/09/00, 60.7188, 62.0000, 58.0000, 58.1563, 1855600 08/10/00, 58.1563, 58.3750, 56.0313, 56.4063, 2230000 08/11/00, 56.1250, 58.5938, 55.0625, 57.7813, 1706400 08/14/00, 58.3750, 60.8750, 57.6250, 60.8125, 2039400 08/15/00, 60.7500, 61.7500, 59.0000, 60.0625, 1521000 08/16/00, 59.8750, 61.7188, 56.5000, 57.9688, 1907200 08/17/00, 57.9688, 62.5000, 57.7500, 62.4375, 3014200 08/18/00, 62.0625, 62.0625, 60.1875, 61.2813, 2104200 08/21/00, 61.8125, 62.0000, 59.0000, 59.9375, 1484800 08/22/00, 60.0000, 62.0000, 60.0000, 61.1250, 1493200 08/23/00, 60.1563, 63.3750, 59.8125, 63.0313, 1950200 08/24/00, 63.1250, 64.7813, 61.1563, 64.7500, 2635200 08/25/00, 64.4375, 65.0625, 63.3125, 64.4375, 1360200 08/28/00, 64.4375, 66.7500, 64.1563, 65.1875, 2186000 08/29/00, 65.2500, 66.6250, 65.2500, 65.8125, 1290400 08/30/00, 65.3125, 65.5000, 63.6563, 64.7813, 1289000 08/31/00, 64.7813, 66.7500, 64.2500, 65.0000, 1837800 09/01/00, 65.7500, 68.1250, 65.7500, 67.6563, 2097000 09/05/00, 68.0000, 68.5000, 66.6250, 66.6250, 1011800 09/06/00, 66.5313, 66.8750, 63.4375, 63.7500, 1768800 09/07/00, 64.5625, 68.5000, 64.5625, 68.4688, 2798000 09/08/00, 68.4688, 69.0000, 65.7813, 66.9375, 2494000 09/11/00, 66.4063, 66.4063, 62.7500, 63.6250, 3334600 09/12/00, 63.6250, 64.5625, 60.7500, 61.4063, 3272800 09/13/00, 61.4063, 64.2500, 60.8750, 62.9688, 4179000 09/14/00, 62.9688, 63.8750, 62.0000, 62.6875, 3134200 09/15/00, 65.5313, 68.1250, 65.0000, 66.3125, 10120800 09/18/00, 67.1563, 71.7500, 67.0000, 71.0000, 7561800 09/19/00, 71.6875, 78.7813, 71.0000, 76.4375, 9649400 09/20/00, 76.4375, 79.4375, 73.3750, 78.8750, 5794600 09/21/00, 78.8750, 79.6250, 77.1875, 78.5000, 4950000 09/22/00, 75.3750, 76.7500, 74.1250, 74.7813, 5995200 09/25/00, 76.2188, 77.0000, 73.3750, 73.8125, 4681800 09/26/00, 73.8125, 75.9063, 72.5625, 75.6563, 3615000 09/27/00, 76.0000, 76.2500, 73.0000, 74.1875, 3671000 09/28/00, 74.6875, 81.0000, 74.1250, 80.2500, 6447000 09/29/00, 80.1250, 80.1250, 76.8125, 77.6250, 7928800 10/02/00, 78.0000, 83.5313, 78.0000, 81.5000, 7336800 10/03/00, 82.2500, 85.0938, 81.6875, 81.7188, 6472200 10/04/00, 81.2500, 82.3438, 77.5000, 79.0000, 8003000 10/05/00, 79.0000, 80.5000, 73.3438, 74.2500, 5462800 10/06/00, 74.2500, 77.1875, 70.1563, 73.8125, 6366400 10/09/00, 74.0625, 76.2500, 72.3438, 74.8438, 3336400 10/10/00, 74.3125, 74.3125, 70.0625, 71.8438, 4938400 10/11/00, 70.0000, 75.7500, 69.9688, 75.3438, 7281200 10/12/00, 75.3438, 75.7500, 64.6250, 65.4063, 7011200 10/13/00, 65.4063, 72.7500, 65.0000, 72.5625, 5025800 10/16/00, 72.3750, 74.4375, 70.7500, 70.9063, 3485600 10/17/00, 68.0000, 68.0313, 62.9688, 66.4688, 8322400 10/18/00, 66.4688, 68.5625, 61.4688, 64.5313, 4879400 10/19/00, 65.5000, 69.0000, 65.5000, 68.7813, 3789200 10/20/00, 68.7813, 70.3125, 67.7500, 70.0313, 3424000 10/23/00, 70.0313, 71.6250, 67.0000, 70.6250, 1702400 10/24/00, 70.2813, 72.6875, 67.5000, 67.5938, 3823800 10/25/00, 72.3750, 72.3750, 65.6250, 67.5000, 3032600 10/26/00, 68.0625, 72.5625, 64.0000, 72.4375, 4079600 10/27/00, 72.9375, 75.5000, 70.4375, 74.8125, 4068200 10/30/00, 74.8125, 77.7500, 69.5000, 69.6250, 3233700 10/31/00, 69.6250, 76.1250, 69.2500, 76.0625, 4047900 11/01/00, 75.2500, 77.3750, 73.6250, 77.2500, 3553100 11/02/00, 78.4375, 83.0000, 78.4375, 80.8125, 3538600 11/03/00, 82.4375, 83.7500, 79.7500, 80.6875, 2783200 11/06/00, 81.8750, 87.3125, 81.8750, 83.2500, 5268700 11/07/00, 79.8125, 83.0000, 78.0000, 82.2500, 3908000 11/08/00, 82.2500, 84.3750, 78.2500, 80.2500, 3693700 11/09/00, 78.1875, 83.6250, 76.9375, 83.1875, 3583300 11/10/00, 82.2500, 82.2500, 76.3125, 77.4375, 3902500 11/13/00, 74.3750, 77.2500, 71.0000, 72.0625, 3299100 11/14/00, 75.0000, 82.0000, 75.0000, 81.6250, 3185700 11/15/00, 80.2500, 81.6875, 78.6875, 81.1875, 2224400 11/16/00, 79.8750, 84.0625, 79.2500, 81.5000, 2527800 11/17/00, 78.8750, 84.6875, 78.6875, 82.7500, 3980500 11/20/00, 80.1250, 80.1250, 74.5625, 76.0000, 3362200 11/21/00, 75.6250, 80.1875, 73.5000, 80.0000, 4226100 11/22/00, 78.6875, 79.8750, 72.1875, 72.3125, 3721900 11/24/00, 74.6250, 76.2500, 73.1875, 75.8750, 1354300 11/27/00, 72.6250, 73.0000, 68.2500, 68.8125, 5583400 11/28/00, 68.3125, 68.4375, 64.4375, 64.8125, 6150800 11/29/00, 64.8125, 67.8750, 62.2500, 64.3125, 4555000 11/30/00, 64.3125, 66.0000, 62.2500, 63.3750, 4917500 12/01/00, 64.0000, 70.3750, 64.0000, 67.3125, 3680200 12/04/00, 67.3125, 69.3750, 64.6250, 68.0625, 3438400 12/05/00, 68.5000, 77.5625, 68.5000, 76.6875, 4795200 12/06/00, 75.3750, 75.3750, 65.3750, 67.1875, 8006600 12/07/00, 65.8750, 69.6250, 62.3125, 63.0000, 5640900 12/08/00, 66.6875, 71.9375, 66.0625, 68.3750, 4871900 12/11/00, 70.0000, 74.2500, 69.2500, 74.1250, 3404000 12/12/00, 73.1250, 74.9375, 70.1250, 70.6875, 1964000 12/13/00, 72.0625, 72.0625, 65.5000, 66.1875, 2530200 12/14/00, 58.5000, 60.7500, 56.5000, 57.3125, 11498600 12/15/00, 59.0000, 63.4375, 58.3750, 62.4375, 10387900 12/18/00, 63.5000, 65.3125, 62.5000, 63.5625, 4247400 12/19/00, 63.9375, 69.0000, 63.9375, 64.0000, 4805700 12/20/00, 61.0000, 63.6250, 56.6250, 57.2500, 5294000 12/21/00, 57.2500, 61.8750, 56.5000, 59.8125, 3698100 12/22/00, 62.0000, 65.8750, 61.3750, 65.6875, 2581700 12/26/00, 65.3750, 66.8125, 62.5000, 65.9375, 1673500 12/27/00, 65.9375, 67.7500, 64.2500, 65.5000, 2113600 12/28/00, 64.4375, 65.5000, 60.0625, 61.6250, 3020900 12/29/00, 61.6875, 62.0000, 56.6250, 58.1875, 3809200 01/02/01, 58.3750, 58.5000, 44.7500, 46.7500, 8405200 01/03/01, 46.4375, 60.1250, 44.0625, 57.9375, 7627200 01/04/01, 57.0000, 58.7500, 53.0000, 53.7500, 4804600 01/05/01, 53.5000, 55.0000, 50.0000, 51.5000, 4211100 01/08/01, 51.5000, 51.5000, 45.5000, 49.5625, 4247200 01/09/01, 49.5625, 54.3750, 49.3750, 49.8125, 3271200 01/10/01, 49.0625, 50.4375, 45.6250, 45.7500, 7068800 01/11/01, 45.1875, 51.7500, 45.1875, 48.0625, 5725700 01/12/01, 49.1875, 52.5625, 49.1875, 50.4375, 5330000 01/16/01, 50.6250, 52.6875, 48.8125, 50.8750, 3215900 01/17/01, 52.8125, 54.8750, 51.7500, 53.5000, 4947700 01/18/01, 53.6875, 58.3750, 52.1250, 56.0000, 6263000 01/19/01, 58.8125, 60.0000, 57.3125, 58.2500, 5187200 01/22/01, 58.2500, 61.6250, 57.3750, 59.9375, 5272900 01/23/01, 59.6875, 60.0000, 57.8750, 59.4375, 3471800 01/24/01, 59.4375, 60.4375, 58.0000, 60.1250, 4052600 01/25/01, 59.6250, 59.7500, 55.7500, 57.0625, 5163700 01/26/01, 57.0625, 59.0000, 56.6250, 58.0625, 2513400 01/29/01, 58.0625, 58.5000, 53.3750, 54.0000, 5478100 01/30/01, 54.0625, 54.8750, 51.0625, 52.7500, 6257600 01/31/01, 47.3125, 49.0000, 42.3750, 43.6875, 19054400 02/01/01, 44.4375, 45.6875, 44.1875, 45.4375, 11818100 02/02/01, 46.2500, 46.4375, 43.5000, 43.5625, 5430900 02/05/01, 43.9375, 45.5000, 43.6250, 45.3750, 4506700 02/06/01, 44.3750, 45.6250, 42.5625, 44.0000, 6831500 02/07/01, 43.1250, 43.7500, 39.8125, 40.3125, 8462100 02/08/01, 40.8750, 41.8125, 35.8125, 35.9375, 12137300 02/09/01, 36.6250, 37.0000, 35.2500, 35.3750, 8125700 02/12/01, 35.3750, 37.9375, 35.3125, 37.8750, 4153400 02/13/01, 38.1875, 38.8750, 37.0625, 37.1875, 5133900 02/14/01, 37.1875, 40.2500, 35.9375, 40.0625, 4568400 02/15/01, 41.0000, 41.3750, 38.2500, 38.9375, 5861300 02/16/01, 37.5625, 38.7500, 36.0000, 36.3125, 7763900 02/20/01, 35.8750, 36.9375, 34.0625, 34.2500, 5793000 02/21/01, 34.2500, 34.5000, 30.0000, 30.0625, 11216800 02/22/01, 30.6875, 31.6875, 28.4375, 30.4375, 15464500 02/23/01, 30.4375, 32.8750, 29.5625, 32.6250, 6497700 02/26/01, 32.6250, 33.5625, 31.1250, 31.6875, 5353000 02/27/01, 31.5000, 32.5000, 29.8125, 30.5000, 7165200 02/28/01, 30.5000, 31.6250, 26.6250, 29.0625, 8325100 03/01/01, 28.8750, 29.6250, 27.1250, 28.0625, 5938200 03/02/01, 27.3125, 29.0000, 26.2500, 27.6875, 6962500 03/05/01, 28.1875, 28.9375, 26.7500, 27.0625, 4357100 03/06/01, 27.6875, 28.6875, 27.3750, 28.5000, 8634600 03/07/01, 28.8750, 29.4375, 28.0000, 28.6875, 4571800 03/08/01, 29.0000, 29.7500, 27.0625, 27.1250, 4835900 03/09/01, 26.9375, 27.8750, 24.6250, 26.9375, 7633600 03/12/01, 25.8125, 27.0000, 25.7500, 26.0000, 3281200 03/13/01, 26.7500, 27.8125, 25.4375, 27.3750, 3540300 03/14/01, 27.3125, 27.3125, 25.3125, 26.1250, 3378200 03/15/01, 27.2500, 27.8750, 24.5625, 25.0000, 4507000 03/16/01, 27.4375, 29.3750, 27.2500, 28.6250, 13979100 03/19/01, 29.1875, 32.0000, 28.5000, 31.7500, 8512300 03/20/01, 32.6250, 34.1250, 31.5000, 32.8125, 8220100 03/21/01, 32.9375, 34.7500, 31.9375, 32.5625, 5790000 03/22/01, 32.5625, 36.0625, 31.3125, 36.0000, 6092000 03/23/01, 37.5625, 37.9375, 34.3125, 35.6875, 4636600 03/26/01, 36.6875, 37.0000, 32.7500, 33.5625, 4301700 03/27/01, 33.6875, 37.0625, 33.5625, 36.6250, 5261400 03/28/01, 35.8750, 35.8750, 33.6250, 34.0000, 6236400 03/29/01, 34.0000, 34.8750, 32.1250, 32.5625, 4402900 03/30/01, 33.0000, 37.8750, 32.8750, 35.0000, 5419800 04/02/01, 35.1250, 35.5625, 33.4375, 34.0000, 3892500 04/03/01, 33.1875, 33.5000, 30.0000, 30.8750, 6955900 04/04/01, 30.3125, 32.7500, 29.4375, 29.5000, 5063300 04/05/01, 31.3750, 35.1250, 31.2500, 34.8750, 4839000 04/06/01, 33.8125, 34.4375, 31.7500, 34.0625, 4666800 04/09/01, 34.1875, 35.8125, 33.6250, 35.8125, 3635500 04/10/01, 38.0000, 43.4375, 37.6250, 41.3750, 12252600 04/11/01, 40.6250, 41.2500, 39.6250, 40.7500, 7178100 04/12/01, 39.6250, 41.2500, 39.2500, 41.0625, 4172200 04/16/01, 40.6250, 43.6250, 39.0000, 40.8125, 9085700 04/17/01, 39.4375, 41.1875, 39.0000, 41.1250, 4589800 04/18/01, 42.1563, 48.7969, 41.8438, 45.9375, 8876300 04/19/01, 45.0625, 48.2031, 44.8281, 48.0469, 6202300 04/20/01, 47.0156, 48.1406, 44.7188, 45.9531, 4976200 04/23/01, 45.2344, 45.2344, 42.0938, 42.9844, 3087700 04/24/01, 43.3594, 45.5000, 42.5469, 42.7344, 3525300 04/25/01, 42.9531, 45.2500, 42.2500, 44.6719, 2723200 04/30/01, 46.0000, 47.7969, 43.7031, 44.9219, 4671600 05/01/01, 43.6563, 44.1563, 40.2656, 44.0469, 7229600 05/02/01, 44.2500, 45.5000, 42.2031, 42.8281, 6282700 05/03/01, 41.2500, 42.2344, 39.9688, 40.6250, 4090200 05/04/01, 39.6250, 42.9063, 39.0469, 41.3594, 4745100 05/07/01, 41.0625, 43.0469, 40.6563, 41.1875, 2772500 05/08/01, 42.2500, 43.7500, 40.5000, 42.0625, 3096400 05/09/01, 41.0469, 42.7344, 40.5000, 41.5156, 2556400 05/10/01, 42.7969, 42.9063, 40.0625, 40.2813, 2103100 05/11/01, 40.2344, 40.9531, 38.9375, 39.8594, 2091900 05/14/01, 39.6563, 40.6406, 38.5469, 39.1563, 2683100 05/15/01, 39.0000, 39.5469, 38.1719, 38.7969, 3827500 05/16/01, 38.0938, 41.3594, 37.7500, 41.0938, 5174000 05/17/01, 41.2656, 44.2344, 41.2500, 43.5938, 4208200 05/18/01, 42.5156, 43.0000, 42.0938, 42.5156, 2209300 05/21/01, 43.0156, 45.6563, 42.7500, 45.4844, 3514500 05/22/01, 45.8125, 47.7344, 45.2969, 46.2813, 3173100 05/23/01, 45.8125, 45.9063, 44.2656, 44.4688, 2377600 05/24/01, 44.5000, 45.7188, 43.3438, 45.4531, 2659900 05/25/01, 45.1719, 45.4219, 43.5000, 44.7031, 1467100 05/29/01, 44.1875, 44.2969, 40.4844, 41.6875, 897500 05/30/01, 40.6094, 41.4219, 38.8438, 40.1250, 3374000 05/31/01, 40.1406, 42.5938, 39.7031, 39.7656, 3632100 06/01/01, 40.2031, 41.3125, 38.0156, 40.5781, 3920800 06/04/01, 40.6563, 41.3438, 39.1719, 40.3281, 2510200 06/05/01, 40.3125, 42.5469, 40.0469, 41.6875, 2565700 06/06/01, 41.9063, 42.2344, 40.2500, 40.8750, 2340500 06/07/01, 40.6719, 43.1875, 40.2969, 42.8438, 2304500 06/08/01, 42.6563, 42.7031, 41.3281, 42.0313, 1376100 06/11/01, 42.7500, 44.2500, 41.3438, 42.2969, 5401400 06/12/01, 41.3281, 42.1094, 39.6875, 41.1875, 4002000 06/13/01, 41.3750, 42.0938, 40.0156, 40.1875, 3371400 06/14/01, 39.7031, 40.2031, 37.7969, 39.0156, 5910100 06/15/01, 38.5938, 42.0000, 38.0000, 39.5625, 9712700 06/18/01, 39.2656, 40.7344, 38.7656, 40.5469, 3771500 06/19/01, 42.0156, 43.7031, 41.9531, 42.7500, 6941500 06/20/01, 42.0000, 45.6875, 41.9531, 45.2969, 5425400 06/21/01, 45.0156, 46.2969, 44.7031, 45.3125, 4900200 06/22/01, 45.5938, 45.7500, 43.0000, 43.5781, 2799600 06/25/01, 43.9844, 44.5781, 43.2500, 44.5156, 2223700 06/26/01, 43.7031, 45.1094, 43.4063, 44.6563, 2822200 06/27/01, 44.5469, 45.3438, 44.0000, 44.3438, 3075100 06/28/01, 44.8438, 48.1250, 44.8125, 46.8594, 4658300 06/29/01, 47.3281, 48.0000, 46.4844, 47.0000, 4607600 07/02/01, 46.9063, 47.8438, 46.3281, 46.9531, 3239200 07/03/01, 46.0938, 46.1563, 45.0000, 45.2969, 2758600 07/05/01, 44.7969, 46.2969, 44.5938, 44.6563, 2019200 07/06/01, 44.1406, 44.1719, 42.4844, 43.3594, 4463300 07/09/01, 43.0156, 44.2031, 42.8750, 43.9844, 4681300 07/10/01, 44.2969, 45.4219, 42.8750, 42.9531, 4891100 07/11/01, 42.6250, 42.7031, 40.9531, 41.4375, 4804400 07/12/01, 43.2500, 43.5000, 42.7344, 42.9375, 4941000 07/13/01, 42.9531, 43.1250, 39.8125, 40.3750, 9146000 07/16/01, 40.4844, 40.8438, 38.5469, 39.4375, 5254400 07/17/01, 39.0625, 42.0000, 38.9844, 41.1719, 4710800 07/18/01, 40.7344, 41.1719, 39.9063, 40.0469, 3192000 07/19/01, 40.9063, 42.9063, 40.8125, 41.8750, 3583800 07/20/01, 41.1563, 42.2344, 40.2969, 40.6875, 2424000 07/23/01, 41.0469, 42.0938, 40.2969, 40.5938, 2917400 07/24/01, 40.5938, 41.5000, 39.8438, 39.9844, 4078100 07/25/01, 40.7188, 42.4531, 40.4844, 41.9688, 4623600 07/26/01, 41.5000, 43.4531, 40.2656, 43.0000, 3266900 07/27/01, 42.9844, 44.3750, 42.7031, 43.0625, 2359700 07/30/01, 40.2656, 41.4531, 38.0000, 40.5469, 11090000 07/31/01, 40.1563, 40.1563, 37.4531, 37.4844, 5954000 08/01/01, 37.9219, 39.5469, 37.8438, 38.6094, 5869900 08/02/01, 39.1563, 39.2344, 37.0000, 38.5469, 3635200 08/03/01, 38.0938, 38.4531, 37.1563, 37.9375, 2926600 08/06/01, 37.5469, 37.8438, 36.5313, 36.7656, 2655500 08/07/01, 36.5938, 36.7969, 34.0938, 34.4219, 6741500 08/08/01, 34.2500, 35.7344, 33.7031, 34.0625, 4211600 08/09/01, 33.5000, 35.3750, 33.4844, 34.7656, 4057000 08/10/01, 34.5469, 34.6563, 33.0469, 34.0469, 5365300 08/13/01, 34.3125, 36.0000, 33.7969, 35.8438, 3090800 08/14/01, 35.9844, 36.0000, 34.5000, 34.5000, 3375700 08/15/01, 34.4844, 35.0469, 33.4844, 33.5156, 1972900 08/16/01, 33.0156, 34.2656, 33.0000, 34.2500, 2037700 08/17/01, 33.6094, 33.9375, 32.5938, 32.7656, 1607200 08/20/01, 32.5781, 34.9063, 32.0000, 34.2344, 2500400 08/21/01, 34.4688, 35.5469, 33.4531, 33.4531, 3828900 08/22/01, 34.0000, 35.0938, 32.0938, 34.5781, 3444500 08/23/01, 34.5156, 35.6250, 34.4063, 34.5000, 2679900 08/24/01, 35.0156, 35.9063, 34.5469, 35.7813, 2415600 08/27/01, 35.9063, 36.7031, 34.6250, 35.8750, 3787100 08/28/01, 36.0625, 36.1875, 33.7031, 34.0625, 2933500 08/29/01, 33.8906, 35.0469, 33.0469, 33.6875, 2833600 08/30/01, 32.8125, 33.0313, 31.2188, 32.7344, 4817500 08/31/01, 32.0938, 34.2656, 31.9531, 33.6094, 4485800 09/04/01, 33.4063, 34.3125, 32.0000, 32.1250, 2442700 09/05/01, 32.1875, 33.3438, 31.0000, 32.2031, 3642200 09/06/01, 32.0000, 32.6563, 30.3750, 30.7344, 4743000 09/07/01, 29.7969, 32.4063, 29.7969, 32.1094, 4787100 09/10/01, 31.8750, 33.4063, 31.0469, 32.8750, 5221000 09/17/01, 32.4375, 32.4375, 29.7969, 30.2500, 4639300 09/18/01, 30.3438, 31.1250, 29.5469, 30.0938, 4527600 09/19/01, 27.5313, 29.0469, 24.5938, 26.0938, 11064500 09/20/01, 25.3438, 26.4063, 23.8438, 25.9531, 5579100 09/21/01, 24.0625, 26.7031, 23.9844, 25.0625, 6595700 09/24/01, 26.0000, 26.0000, 24.6250, 25.2969, 6886800 09/25/01, 25.3125, 25.5938, 24.4531, 25.0625, 3254700 09/26/01, 25.5469, 25.5469, 23.5938, 23.9063, 4072100 09/27/01, 23.5469, 23.6406, 22.5000, 22.8438, 6920300 09/28/01, 23.1563, 24.2188, 22.2031, 23.9844, 7600100 10/01/01, 23.9531, 24.3438, 23.5938, 24.0781, 4074400 10/02/01, 23.8906, 24.9531, 23.2656, 24.3750, 4759800 10/03/01, 23.7500, 28.6875, 23.4531, 27.7969, 10015000 10/04/01, 28.1406, 30.7969, 27.7031, 28.6563, 6053900 10/05/01, 28.0156, 29.9531, 27.2031, 28.8906, 3181700 10/08/01, 28.5000, 30.1719, 27.7031, 29.9375, 3169500 10/09/01, 29.9531, 30.2031, 28.0469, 28.8281, 2515000 10/10/01, 28.7969, 30.1563, 28.4063, 29.2969, 2651500 10/11/01, 30.0781, 32.6250, 30.0000, 31.8906, 4365500 10/12/01, 31.6563, 32.4063, 30.4063, 31.8125, 4291700 10/15/01, 30.9844, 31.6875, 30.6563, 30.9844, 3113700 10/16/01, 31.5000, 32.0000, 30.6563, 31.0469, 3181600 10/17/01, 32.0781, 32.0938, 28.6719, 28.7813, 3787500 10/18/01, 28.6250, 30.0938, 28.3750, 29.1875, 2452200 10/19/01, 29.1875, 30.5469, 29.0625, 30.1094, 2692000 10/22/01, 30.0469, 31.2344, 30.0000, 31.0313, 2352200 10/23/01, 31.3438, 32.0938, 30.1094, 31.2656, 3072600 10/24/01, 31.6875, 33.9063, 31.2656, 33.5469, 3611700 10/25/01, 32.6250, 33.7188, 31.5469, 33.0313, 6981600 10/26/01, 32.9531, 33.4063, 32.4375, 32.6875, 3375600 10/29/01, 32.5000, 32.5313, 30.2969, 30.3438, 4015700 10/30/01, 29.9844, 30.8750, 28.5625, 28.7500, 5030200 10/31/01, 24.1563, 26.6250, 24.1563, 26.4063, 23041200 11/01/01, 26.4531, 27.7969, 26.2031, 27.1406, 6898100 11/02/01, 27.1406, 27.5000, 26.2969, 26.9531, 5211700 11/05/01, 27.3906, 28.3750, 27.3125, 28.2500, 2821000 11/06/01, 27.8906, 28.6250, 27.2969, 28.5781, 3824400 11/07/01, 28.5156, 31.1250, 28.3125, 30.0625, 5246100 11/08/01, 30.4531, 30.7344, 28.8281, 28.9531, 4349100 11/09/01, 28.8438, 29.5625, 28.2500, 28.7969, 3227000 11/12/01, 28.7500, 29.3750, 26.5469, 29.0000, 2939200 11/13/01, 29.7188, 31.2031, 29.5625, 30.6719, 5602900 11/14/01, 31.1719, 31.7969, 30.2500, 31.3438, 2715200 11/15/01, 31.2500, 32.8906, 31.0938, 31.7656, 4273700 11/16/01, 32.3594, 32.7500, 31.5000, 31.9063, 2228000 11/19/01, 32.2031, 33.8125, 32.1094, 33.6563, 3353500 11/20/01, 33.5469, 34.2500, 32.1875, 32.2031, 4200500 11/21/01, 31.5469, 32.5156, 31.5469, 32.1875, 3006000 11/23/01, 32.4531, 33.4219, 32.3125, 33.1563, 557500 11/26/01, 33.4063, 34.9531, 33.0156, 34.9375, 3450400 11/27/01, 34.7969, 34.9844, 33.5000, 34.2344, 3784200 11/28/01, 33.8125, 33.8125, 32.0156, 32.0625, 3338900 11/29/01, 32.3125, 33.6563, 32.3125, 33.6250, 2933600 11/30/01, 33.0000, 33.0000, 31.8906, 32.0781, 3356800 12/03/01, 31.9063, 32.4844, 31.1719, 31.9531, 3858500 12/04/01, 32.0469, 34.3906, 31.5938, 34.3281, 3602000 12/05/01, 34.5938, 37.5000, 34.4531, 36.6406, 4910700 12/06/01, 36.7031, 37.5938, 36.0938, 37.2656, 2905400 12/07/01, 36.4844, 36.9375, 35.6563, 36.4844, 2546600 12/10/01, 35.9375, 36.6250, 35.4688, 35.7188, 2192200 12/11/01, 35.7500, 35.7969, 33.6563, 33.9844, 5337700 12/12/01, 34.0156, 34.0938, 31.0000, 31.7813, 8772000 12/13/01, 30.7969, 31.2031, 30.0000, 30.6250, 6356200 12/14/01, 30.4063, 32.9844, 30.4063, 31.8281, 9808700 12/17/01, 31.7656, 32.3438, 30.9219, 31.5469, 4456200 12/18/01, 31.6563, 33.1563, 31.5938, 33.0000, 3803500 12/19/01, 32.4063, 33.2344, 31.6563, 32.6250, 3499800 12/20/01, 32.5625, 32.7500, 30.5469, 30.6719, 2585100 12/21/01, 30.5938, 31.9844, 30.2969, 31.4531, 2942000 12/24/01, 31.2969, 31.6406, 30.7656, 31.1563, 767100 12/26/01, 31.3125, 31.9531, 30.6406, 30.6719, 1584600 12/27/01, 30.7500, 31.8906, 30.7500, 31.8281, 1793800 12/28/01, 32.0938, 32.8281, 31.9531, 32.2500, 2003500 12/31/01, 32.2500, 32.2969, 31.0469, 31.0469, 1884600 01/02/02, 31.1406, 32.0000, 30.1875, 31.8438, 3177700 01/03/02, 31.8125, 33.5469, 31.0000, 33.0781, 3383300 01/04/02, 36.1094, 36.9375, 35.1250, 35.9063, 8281800 01/07/02, 36.7500, 37.2500, 35.7813, 36.1563, 3802000 01/08/02, 36.1875, 37.1250, 35.4375, 36.6406, 2833400 01/09/02, 37.1563, 39.2031, 36.8125, 37.6250, 5605500 01/10/02, 37.5469, 37.9531, 36.0938, 36.4531, 3968200 01/11/02, 36.4531, 37.1875, 35.5000, 36.0313, 3306600 01/14/02, 35.7344, 36.0938, 34.9063, 35.5938, 3029500 01/15/02, 35.5000, 36.9063, 35.5000, 36.2656, 3805000 01/16/02, 35.7969, 36.2656, 35.0469, 35.0938, 3784500 01/17/02, 35.4531, 36.2969, 35.4063, 35.9531, 3753000 01/18/02, 34.9531, 35.5625, 34.2031, 34.5781, 3099500 01/22/02, 34.7656, 34.7969, 33.7031, 34.0469, 2966000 01/23/02, 34.2031, 35.1563, 33.8594, 34.6875, 2436400 01/24/02, 35.0000, 36.1563, 34.8125, 35.8438, 2859400 01/25/02, 35.4844, 35.5469, 33.9063, 34.0938, 3472900 01/28/02, 34.7344, 35.3906, 34.5469, 35.1719, 3748800 01/29/02, 35.9531, 36.3281, 34.5938, 35.1563, 4553900 01/30/02, 35.1875, 35.2969, 33.2344, 34.1250, 4047100 01/31/02, 34.3125, 34.4531, 33.5156, 33.7031, 3117200 02/01/02, 35.0938, 37.2969, 35.0000, 35.9375, 7032300 02/04/02, 35.9063, 36.2656, 34.4375, 34.8906, 2983200 02/05/02, 34.6719, 36.0938, 34.5938, 34.7031, 3584400 02/06/02, 35.1094, 35.3594, 33.6563, 33.9375, 2644800 02/07/02, 34.0000, 34.9375, 33.0156, 33.7969, 3434300 02/08/02, 34.0469, 35.8281, 34.0000, 35.7969, 2110300 02/11/02, 35.6094, 36.5938, 35.0625, 36.5000, 2786400 02/12/02, 35.9844, 36.9063, 35.5781, 36.2500, 2140000 02/13/02, 36.2500, 37.5938, 36.1563, 37.4531, 3212800 02/14/02, 37.4844, 37.7500, 36.5000, 37.0156, 2911200 02/15/02, 36.9375, 37.2031, 35.6250, 35.6875, 3359600 02/19/02, 35.5625, 36.4063, 34.1250, 34.5625, 3699100 02/20/02, 35.0313, 35.4063, 33.8906, 34.9375, 3283700 02/21/02, 34.8438, 35.4531, 33.8750, 33.8750, 2485800 02/22/02, 34.0156, 35.7969, 33.5625, 35.1250, 3775100 02/25/02, 35.1563, 36.5000, 35.0938, 36.2969, 2848200 02/26/02, 36.4531, 37.3125, 35.5156, 37.0313, 2824100 02/27/02, 37.2344, 38.4375, 36.6406, 37.2969, 4030300 02/28/02, 37.0938, 37.4375, 36.3594, 36.3750, 2721900 03/01/02, 36.8438, 38.5469, 36.6875, 38.5469, 2944100 03/04/02, 38.5469, 41.0000, 38.2500, 40.9531, 5652900 03/05/02, 40.7500, 40.7500, 39.1563, 39.9844, 3337300 03/06/02, 39.4531, 40.3438, 38.8281, 40.3438, 3492600 03/07/02, 40.3281, 40.5000, 38.5938, 38.7969, 4231900 03/08/02, 39.5469, 40.9844, 38.7188, 39.0469, 4050700 03/11/02, 39.3125, 40.7500, 38.9531, 40.3438, 3887200 03/12/02, 38.9063, 39.1563, 37.4531, 38.1250, 4825700 03/13/02, 37.8125, 39.0000, 37.3125, 37.5313, 2847100 03/14/02, 37.3594, 37.9375, 36.4063, 36.5938, 3608700 03/15/02, 38.0000, 39.3281, 37.5781, 39.1875, 6733000 03/18/02, 39.0938, 39.7500, 38.2969, 38.6875, 3335500 03/19/02, 38.5938, 39.9531, 38.4063, 39.4375, 2430700 03/20/02, 39.3125, 39.6563, 38.5000, 38.5156, 1974800 03/21/02, 38.7031, 39.3281, 37.9063, 39.1094, 1869300 03/22/02, 39.0000, 39.9844, 38.1406, 39.7500, 2671000 03/25/02, 39.4063, 39.9531, 38.0469, 38.0469, 2487800 03/26/02, 38.2031, 39.6719, 38.1563, 38.7031, 2139600 03/27/02, 38.6875, 39.2031, 37.7656, 38.8438, 1873200 03/28/02, 40.0625, 41.3750, 40.0000, 40.2969, 4829900 04/01/02, 39.8438, 40.9844, 39.1875, 40.6250, 2855700 04/02/02, 39.5781, 39.5781, 38.1719, 38.7031, 4569400 04/03/02, 39.2031, 39.4844, 38.4063, 38.6719, 3257000 04/04/02, 38.1719, 39.0000, 37.6094, 38.3125, 3299200 04/05/02, 38.3750, 39.2344, 37.8750, 37.8750, 2486100 04/08/02, 37.7344, 38.9688, 37.0625, 38.8594, 3033200 04/09/02, 39.0469, 39.7969, 37.6250, 37.6406, 3094000 04/10/02, 37.9063, 38.9531, 37.1719, 38.0000, 4229700 04/11/02, 37.9219, 38.4375, 36.2813, 36.3750, 2746700 04/12/02, 37.0156, 39.7500, 37.0156, 39.0469, 4381600 04/15/02, 39.4063, 40.1875, 38.9531, 39.3750, 3762500 04/16/02, 39.9063, 40.5000, 39.7188, 40.1250, 2864500 04/17/02, 40.0938, 40.3125, 39.1094, 39.4844, 3889000 04/18/02, 39.5938, 39.9063, 38.4531, 39.5000, 2365200 04/19/02, 39.8125, 39.9375, 38.9844, 39.3125, 1697100 04/22/02, 39.2031, 39.2188, 38.0938, 38.7813, 1535400 04/23/02, 38.6875, 38.8750, 36.7344, 37.0625, 3389600 04/24/02, 37.8438, 38.5781, 36.5781, 36.7656, 4813000 04/25/02, 36.4063, 38.2344, 36.0469, 37.9063, 4321500 04/26/02, 37.9688, 39.0000, 37.8750, 38.0156, 4413400 04/29/02, 38.0469, 38.3438, 36.5469, 37.2188, 3948500 04/30/02, 37.5313, 40.5000, 37.4063, 39.9531, 6725600 05/01/02, 40.2031, 40.4844, 38.1250, 40.1250, 6974500 05/02/02, 39.5938, 40.4844, 37.8125, 37.8438, 3859800 05/03/02, 38.1563, 38.5625, 36.7813, 37.5000, 4442700 05/06/02, 37.6094, 38.5469, 36.2500, 36.2500, 2319000 05/07/02, 36.8281, 37.3906, 35.0469, 36.3438, 4460700 05/08/02, 37.5000, 41.4375, 37.4063, 41.4063, 6074300 05/09/02, 40.2969, 41.7656, 39.5156, 39.8438, 5841800 05/10/02, 39.8750, 40.2969, 38.4375, 38.7500, 3452900 05/13/02, 38.7969, 41.0000, 38.0000, 40.7344, 3509500 05/14/02, 41.6406, 43.0938, 41.5781, 42.9844, 5264900 05/15/02, 42.7969, 43.3125, 41.7969, 42.0469, 5407100 05/16/02, 41.7031, 41.9531, 41.0469, 41.7031, 3355200 05/17/02, 42.0781, 42.3281, 39.8438, 41.0938, 5007400 05/20/02, 40.8438, 40.8438, 38.4375, 39.0625, 4959500 05/21/02, 39.3438, 39.7344, 36.2031, 37.1563, 6126000 05/22/02, 36.4531, 37.5156, 35.5625, 36.9375, 5238600 05/23/02, 37.1563, 37.3906, 35.9063, 37.1094, 4129600 05/24/02, 36.7031, 38.1563, 36.6406, 37.6719, 3817800 05/28/02, 38.2969, 38.2969, 36.0156, 36.6719, 2616500 05/29/02, 36.6250, 36.7031, 35.7969, 35.8438, 3446100 05/30/02, 35.7344, 37.1875, 35.6563, 36.5313, 4350500 05/31/02, 37.0938, 37.6094, 36.0000, 36.0938, 2927000 06/03/02, 36.0156, 36.6563, 35.0625, 35.2969, 3308900 06/04/02, 35.3906, 36.4219, 35.0938, 35.8438, 3736000 06/05/02, 36.0000, 36.6875, 35.2656, 36.3750, 3661600 06/06/02, 36.2031, 36.3594, 35.0000, 35.2031, 3907300 06/07/02, 34.8125, 36.3281, 34.5469, 35.8750, 4897300 06/10/02, 36.1406, 39.0313, 35.9219, 37.5938, 6313200 06/11/02, 38.1094, 38.8281, 36.9844, 37.0625, 4452100 06/12/02, 36.5469, 37.5938, 35.7344, 37.3125, 4476300 06/13/02, 37.2969, 37.3906, 36.0938, 36.1875, 5825000 06/14/02, 32.6406, 32.6406, 31.0625, 31.3750, 17363700 06/17/02, 31.6563, 31.6875, 29.6563, 29.7344, 9733700 06/18/02, 29.7344, 30.9844, 29.6875, 30.0938, 7300200 06/19/02, 30.0156, 30.1250, 27.0781, 27.0781, 11762900 06/20/02, 27.3438, 28.2969, 27.1406, 27.7969, 6055900 06/21/02, 27.0000, 27.5156, 26.1563, 26.4219, 8077600 06/24/02, 26.0938, 28.4531, 26.0625, 27.1563, 4451400 06/25/02, 27.8438, 29.2500, 27.3125, 27.4844, 5863700 06/26/02, 26.3594, 27.9844, 26.0938, 27.5938, 6118300 06/27/02, 28.6563, 28.8125, 26.5625, 27.8906, 5323500 06/28/02, 27.3438, 29.1563, 27.3438, 28.5000, 4343800 07/01/02, 28.6094, 28.8438, 26.7969, 27.0000, 3776900 07/02/02, 26.8125, 27.1563, 25.4531, 26.4063, 4581200 07/03/02, 26.2813, 27.1563, 25.5938, 27.0469, 2927800 07/05/02, 27.4531, 28.7969, 27.4375, 28.6250, 2202100 07/08/02, 28.2969, 28.9844, 27.4531, 27.6563, 2516400 07/09/02, 27.4844, 27.9688, 27.0000, 27.2188, 2783200 07/10/02, 27.4063, 28.2656, 26.4375, 26.5625, 3943200 07/11/02, 24.7031, 26.0156, 23.7656, 25.7656, 7645800 07/12/02, 26.0938, 26.7344, 25.1250, 25.5625, 5271300 07/15/02, 25.1875, 26.7031, 24.5938, 26.4844, 5093700 07/16/02, 26.3281, 28.0000, 26.0469, 26.5625, 4212200 07/17/02, 27.3438, 27.7969, 26.5000, 26.8750, 3918200 07/18/02, 26.7344, 27.1250, 25.7813, 25.8750, 2945200 07/19/02, 25.5938, 25.8438, 24.2969, 24.3906, 4119500 07/22/02, 24.5156, 25.1719, 23.4844, 24.5469, 4417400 07/23/02, 24.4063, 25.2344, 23.5781, 23.9063, 3635500 07/24/02, 23.5000, 25.7656, 23.4063, 25.6563, 5243200 07/25/02, 25.0938, 25.5000, 23.0313, 23.4375, 4753500 07/26/02, 23.5000, 24.7656, 23.0938, 24.4844, 3011300 07/29/02, 24.7969, 25.8281, 24.4844, 25.6094, 2935900 07/30/02, 25.2500, 25.5000, 24.3125, 24.9375, 3682200 07/31/02, 24.5625, 24.7500, 23.7188, 23.9531, 4677500 08/01/02, 18.3438, 18.3594, 16.7500, 16.8281, 23860400 08/02/02, 17.2031, 17.6563, 16.8281, 17.4531, 8070300 08/05/02, 17.7188, 17.9063, 16.5000, 16.7031, 4459700 08/06/02, 17.0625, 17.5000, 16.9063, 17.3906, 4833100 08/07/02, 17.5938, 17.8281, 16.5625, 17.6250, 4382300 08/08/02, 17.3750, 17.9375, 17.0469, 17.7656, 3366600 08/09/02, 17.6563, 18.0469, 17.2500, 17.7031, 2411700 08/12/02, 17.5625, 18.3125, 17.5000, 18.1094, 2689400 08/13/02, 18.0313, 19.0000, 17.7031, 17.8750, 4262700 08/14/02, 17.7031, 19.4375, 17.6875, 19.2656, 3238400 08/15/02, 19.3438, 20.1875, 19.0156, 19.9375, 3290400 08/16/02, 19.7031, 20.4531, 19.4219, 20.1406, 2336100 08/19/02, 20.0938, 20.9844, 19.7969, 20.8750, 1926200 08/20/02, 20.7031, 21.1250, 19.9531, 20.1875, 2715400 08/21/02, 20.2031, 20.7344, 19.6094, 20.3438, 4256700 08/22/02, 20.1563, 20.8750, 20.1094, 20.7656, 2031200 08/23/02, 20.5156, 20.7813, 20.2969, 20.4844, 1904300 08/26/02, 20.4531, 21.0156, 20.4375, 20.8750, 2023200 08/27/02, 20.9844, 21.2500, 20.6563, 20.8281, 2669400 08/28/02, 20.5469, 20.5938, 19.7969, 19.9844, 2870100 08/29/02, 19.6875, 20.6563, 19.5156, 20.3125, 2622000 08/30/02, 20.2344, 20.6094, 19.9844, 20.0938, 1916800 09/03/02, 19.6250, 19.9063, 18.1563, 18.4219, 4950500 09/04/02, 18.5625, 19.2813, 18.5156, 19.0781, 2592600 09/05/02, 18.8125, 18.9063, 18.2031, 18.3281, 2288400 09/06/02, 18.7656, 19.4375, 18.7500, 19.2656, 2210900 09/09/02, 18.9375, 19.7344, 18.5938, 19.4531, 2387100 09/10/02, 19.5156, 19.5313, 18.1719, 19.2969, 3610400 09/11/02, 19.7031, 20.2500, 19.0156, 19.1875, 2587900 09/12/02, 18.6875, 19.1406, 18.3438, 18.4531, 5168900 09/13/02, 20.5469, 20.8281, 20.0000, 20.7656, 10659100 09/16/02, 20.7969, 21.0156, 20.0156, 20.2031, 3894600 09/17/02, 20.5469, 20.6875, 19.8125, 19.9531, 3122400 09/18/02, 19.8906, 20.4063, 19.5156, 19.9375, 3146800 09/19/02, 19.6875, 19.9375, 19.4063, 19.7031, 2580200 09/20/02, 19.6875, 20.0000, 19.2500, 19.5469, 4110700 09/23/02, 19.3125, 19.5469, 18.6719, 18.9063, 2901600 09/24/02, 18.7969, 19.6719, 18.5469, 18.8906, 2588200 09/25/02, 18.9063, 20.1563, 18.9063, 19.8281, 2856600 09/26/02, 19.8438, 20.3906, 19.0938, 19.7813, 2486400 09/27/02, 19.6563, 20.2813, 19.3750, 19.7344, 2329900 09/30/02, 19.2969, 19.5938, 18.9063, 19.0938, 2559100 10/01/02, 19.1094, 19.5781, 18.4844, 19.3750, 4357000