"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 24.0000, 24.1875, 23.2500, 23.4375, 2992900 01/04/00, 23.4375, 23.7500, 22.6875, 22.7500, 3186700 01/05/00, 23.0000, 23.8125, 23.0000, 23.7500, 2823300 01/06/00, 23.3750, 24.1250, 23.1250, 23.6250, 2760400 01/07/00, 23.7500, 24.8125, 23.2500, 24.5000, 3140400 01/10/00, 24.6250, 24.9375, 23.8750, 23.9375, 2897000 01/11/00, 23.7500, 24.5625, 23.7500, 23.8750, 1716600 01/12/00, 24.1875, 24.7500, 24.0000, 24.0000, 2145300 01/13/00, 24.1875, 25.5000, 23.9375, 24.8125, 3051500 01/14/00, 25.0625, 25.1875, 24.0625, 24.1875, 2626900 01/18/00, 24.1875, 25.0625, 24.0625, 24.0625, 2323500 01/19/00, 24.3750, 24.5000, 23.5625, 23.5625, 2791800 01/20/00, 24.0000, 24.0000, 23.6250, 23.7500, 3181600 01/21/00, 24.1250, 24.2500, 23.2500, 23.5000, 2978900 01/24/00, 23.6250, 23.8750, 22.8125, 22.8125, 2986100 01/25/00, 23.1250, 23.6250, 22.8125, 22.8750, 2919300 01/26/00, 23.0000, 23.7500, 22.6875, 23.1875, 2706800 01/27/00, 23.4375, 23.9375, 23.1875, 23.1875, 2444800 01/28/00, 23.1875, 23.5625, 22.8125, 22.8125, 2460500 01/31/00, 23.0000, 23.2500, 22.8750, 23.1875, 2281100 02/01/00, 23.1250, 23.5625, 22.9375, 23.0625, 2614000 02/02/00, 23.0000, 23.6250, 22.9375, 23.3125, 1857300 02/03/00, 23.1250, 23.8750, 22.8750, 23.0625, 3958500 02/04/00, 23.0625, 23.3750, 22.8750, 23.2500, 2311800 02/07/00, 23.5000, 23.5000, 22.8750, 23.5000, 2151200 02/08/00, 22.8750, 23.1250, 21.3125, 22.0000, 3712400 02/09/00, 20.7500, 21.3750, 19.8750, 19.9375, 7196300 02/10/00, 20.1875, 20.9375, 20.1250, 20.5000, 5921600 02/11/00, 21.0000, 22.1250, 20.8125, 21.6875, 5829300 02/14/00, 21.6875, 22.0625, 21.0625, 21.2500, 3412500 02/15/00, 21.6250, 21.8750, 21.5000, 21.7500, 1953400 02/16/00, 21.1250, 21.9375, 21.1250, 21.5000, 3044400 02/17/00, 21.3750, 21.8125, 21.0625, 21.2500, 3745500 02/18/00, 21.2500, 21.5000, 20.7500, 21.0000, 2489500 02/22/00, 20.6250, 21.8750, 20.6250, 21.3750, 2773000 02/23/00, 21.1250, 21.3125, 20.8750, 20.8750, 2459900 02/24/00, 21.0000, 21.1250, 20.1875, 20.1875, 4008100 02/25/00, 20.2500, 20.5000, 19.8750, 20.3750, 4024900 02/28/00, 19.9375, 20.3750, 19.8125, 19.8125, 3487000 02/29/00, 19.7500, 20.2500, 19.5000, 19.6875, 3435100 03/01/00, 19.5625, 20.7500, 19.1250, 20.1250, 5879100 03/02/00, 20.0000, 20.2500, 19.1875, 19.3750, 3591500 03/03/00, 19.7500, 19.9375, 19.3125, 19.3750, 2590200 03/06/00, 19.1875, 19.7500, 19.1250, 19.1875, 2399600 03/07/00, 19.1875, 19.6875, 18.5625, 18.5625, 5252200 03/08/00, 18.5000, 18.6250, 17.9375, 18.0625, 5982200 03/09/00, 18.0000, 18.5625, 17.8125, 18.1875, 5138900 03/10/00, 18.4375, 18.5625, 17.8750, 17.9375, 3722400 03/13/00, 17.2500, 17.8125, 17.1875, 17.6250, 5065700 03/14/00, 17.6875, 18.0000, 17.5625, 18.0000, 3540000 03/15/00, 17.6875, 20.0000, 17.6875, 19.5000, 6865400 03/16/00, 19.9375, 21.8750, 19.4375, 21.2500, 8331300 03/17/00, 21.2500, 22.0625, 20.5000, 20.8750, 4018800 03/20/00, 20.6875, 20.8750, 20.3750, 20.4375, 567900 03/21/00, 20.3750, 22.1875, 20.1875, 22.0625, 5258500 03/22/00, 21.3750, 22.0000, 21.0000, 21.5000, 3473300 03/23/00, 21.7500, 22.6250, 21.3125, 22.2500, 4430400 03/24/00, 22.7500, 23.3750, 22.4375, 23.0000, 3567500 03/27/00, 23.0000, 23.1250, 21.7500, 21.7500, 2388800 03/28/00, 22.3125, 22.9375, 22.1875, 22.6250, 3120000 03/29/00, 22.8125, 22.9375, 22.4375, 22.6250, 2027900 03/30/00, 22.6250, 24.1875, 22.6250, 23.2500, 5469800 03/31/00, 23.8750, 24.0625, 22.8750, 23.8125, 5613200 04/03/00, 23.9375, 24.5000, 23.5000, 24.5000, 2630600 04/04/00, 25.0000, 25.0625, 22.2500, 24.1250, 5096700 04/05/00, 23.6250, 23.8125, 22.8125, 23.5000, 2815000 04/06/00, 23.3750, 23.5625, 22.5000, 22.8125, 2586100 04/07/00, 22.8125, 23.0000, 22.5625, 22.6250, 2723300 04/10/00, 22.3125, 23.1875, 22.2500, 23.1250, 2218200 04/11/00, 23.3750, 23.3750, 22.7500, 22.7500, 1833200 04/12/00, 23.0000, 24.1875, 22.8125, 23.2500, 2471900 04/13/00, 23.3750, 24.0625, 23.3125, 23.4375, 2488100 04/14/00, 23.0000, 23.0000, 20.5625, 20.8750, 4247300 04/17/00, 20.8750, 21.3125, 20.5625, 21.0000, 3461400 04/18/00, 21.1875, 21.5000, 20.8750, 21.0000, 2519000 04/19/00, 20.8125, 20.8125, 20.0625, 20.3750, 3505600 04/20/00, 20.0625, 22.8125, 20.0625, 22.5000, 4414300 04/24/00, 22.0000, 23.0625, 22.0000, 23.0625, 2763400 04/25/00, 23.0000, 23.9375, 22.8125, 23.8125, 2578700 04/26/00, 23.6250, 24.1250, 22.8750, 23.0625, 2516100 04/27/00, 23.0000, 23.0000, 22.3750, 22.6250, 1763400 04/28/00, 22.3750, 23.8125, 21.9375, 23.7500, 2893500 05/01/00, 23.9375, 25.0000, 23.7500, 24.0000, 2987800 05/02/00, 23.7500, 24.5625, 23.6875, 23.8125, 2306500 05/03/00, 23.5625, 23.8125, 22.8125, 23.0625, 1854600 05/04/00, 23.3125, 23.5625, 22.8125, 22.9375, 1216300 05/05/00, 22.8125, 23.0625, 22.7500, 22.8750, 1112800 05/08/00, 22.9375, 23.3750, 22.9375, 23.0625, 1445800 05/09/00, 23.1250, 23.8750, 23.0000, 23.0000, 1336400 05/10/00, 23.0625, 23.7500, 23.0000, 23.1250, 1586800 05/11/00, 23.3750, 24.2500, 23.3750, 23.8125, 2291700 05/12/00, 24.0625, 26.5000, 24.0625, 25.5625, 6329600 05/15/00, 26.0000, 27.6875, 25.8750, 26.8750, 5204500 05/16/00, 27.5000, 28.0000, 26.0000, 26.0000, 4264100 05/17/00, 25.7500, 26.6250, 25.5000, 26.1875, 2830200 05/18/00, 26.1875, 27.1875, 26.1875, 26.3750, 2720400 05/19/00, 26.1250, 27.2500, 26.1250, 26.7500, 1929500 05/22/00, 26.7500, 27.8125, 26.6250, 27.7500, 2673000 05/23/00, 27.7500, 28.6875, 27.1875, 28.6875, 3646000 05/24/00, 28.6875, 30.1250, 28.6875, 30.0000, 6359800 05/25/00, 29.7500, 29.8125, 26.6250, 26.8125, 4672900 05/26/00, 27.1250, 27.5000, 25.6875, 26.8125, 3582700 05/30/00, 26.8125, 27.8125, 26.8125, 27.1875, 1439400 05/31/00, 26.9375, 27.5000, 26.5000, 26.5000, 1749500 06/01/00, 26.6250, 28.2500, 26.6250, 27.0000, 2470800 06/02/00, 28.2500, 28.2500, 27.4375, 27.9375, 2366500 06/05/00, 27.7500, 28.3750, 27.1250, 27.1875, 2133700 06/06/00, 26.8750, 27.3750, 26.7500, 27.1250, 1680000 06/07/00, 27.1250, 28.4375, 27.1250, 28.3750, 2508500 06/08/00, 28.5000, 28.5000, 27.0000, 27.2500, 2745600 06/09/00, 27.0625, 27.4375, 26.3125, 26.6875, 2119700 06/12/00, 26.7500, 27.1250, 26.2500, 26.8125, 2319600 06/13/00, 26.7500, 27.1250, 26.4375, 26.6875, 1975800 06/14/00, 26.6250, 26.7500, 25.3125, 25.5000, 4428500 06/15/00, 25.3125, 25.6250, 23.5000, 23.6875, 5820700 06/16/00, 23.2500, 23.7500, 22.1875, 22.3750, 8141400 06/19/00, 21.9375, 24.1250, 21.9375, 23.7500, 3486200 06/20/00, 23.9375, 24.2500, 23.8125, 24.0625, 3031800 06/21/00, 24.0000, 24.1250, 23.5625, 24.0000, 3014800 06/22/00, 23.7500, 23.9375, 23.3750, 23.7500, 2115200 06/23/00, 24.0000, 24.1250, 23.3750, 23.8750, 2152600 06/26/00, 23.5625, 23.8125, 22.8750, 23.3125, 1612000 06/27/00, 23.3750, 24.2500, 23.3750, 23.7500, 1580100 06/28/00, 24.0000, 24.3750, 23.3750, 23.5000, 1264500 06/29/00, 23.3750, 23.6250, 23.0625, 23.1875, 1706900 06/30/00, 23.3750, 24.0000, 22.2500, 22.2500, 2781100 07/03/00, 22.5000, 23.5625, 22.5000, 23.5000, 1303400 07/05/00, 23.9375, 24.7500, 23.6250, 24.0625, 2033600 07/06/00, 24.3125, 24.8750, 23.6250, 23.7500, 1439000 07/07/00, 24.0000, 24.3125, 23.6875, 23.6875, 1821600 07/10/00, 23.6875, 24.1250, 23.0625, 23.5000, 1905200 07/11/00, 23.0625, 23.8125, 23.0625, 23.3125, 1701200 07/12/00, 23.0625, 24.2500, 23.0625, 24.0000, 2562600 07/13/00, 24.1875, 24.3125, 23.6875, 24.1875, 1886100 07/14/00, 24.4375, 25.3125, 24.2500, 24.8750, 2337700 07/17/00, 24.3750, 24.8750, 24.3125, 24.5000, 1666800 07/18/00, 24.2500, 24.4375, 23.5000, 24.2500, 1748700 07/19/00, 24.0000, 24.8125, 23.5000, 23.5000, 2345700 07/20/00, 24.2500, 25.9375, 24.2500, 25.0000, 4228500 07/21/00, 24.7500, 24.7500, 23.6875, 24.7500, 3325700 07/24/00, 24.5625, 25.1875, 24.3125, 24.6875, 2379600 07/25/00, 25.0625, 25.6250, 24.6875, 25.4375, 2054000 07/26/00, 25.8125, 27.3125, 25.5625, 26.6250, 3837800 07/27/00, 27.2500, 27.8750, 26.6875, 27.7500, 2897500 07/28/00, 27.8125, 28.2500, 27.1250, 27.5625, 2904500 07/31/00, 27.7500, 28.3125, 27.0625, 27.5625, 2692700 08/01/00, 27.6250, 28.3125, 27.3750, 27.5000, 2209400 08/02/00, 27.1250, 27.5000, 26.8750, 27.0000, 1877900 08/03/00, 27.2500, 29.0625, 27.2500, 28.5625, 3206500 08/04/00, 28.5625, 29.9375, 28.5000, 29.5000, 3544900 08/07/00, 29.5625, 29.5625, 28.3125, 28.5625, 2676300 08/08/00, 28.5625, 30.4375, 28.5625, 29.8750, 4705700 08/09/00, 30.0000, 30.1250, 29.0000, 29.1875, 2226800 08/10/00, 29.3125, 29.3750, 28.7500, 28.8125, 1627100 08/11/00, 28.6875, 29.3125, 28.6875, 28.9375, 1780000 08/14/00, 28.9375, 29.7500, 28.9375, 29.5000, 1193900 08/15/00, 29.3125, 29.3750, 28.7500, 28.7500, 1629500 08/16/00, 28.8750, 29.3750, 28.5625, 28.8125, 1498300 08/17/00, 28.7500, 29.7500, 28.7500, 29.5000, 1923500 08/18/00, 29.2500, 29.2500, 28.7500, 28.7500, 1383500 08/21/00, 28.5625, 29.9375, 28.5625, 29.6250, 1296800 08/22/00, 29.6875, 29.9375, 29.4375, 29.5000, 1268900 08/23/00, 29.5000, 29.7500, 29.0000, 29.0000, 1339500 08/24/00, 28.8750, 29.2500, 28.8750, 28.8750, 1382400 08/25/00, 29.1250, 29.3125, 28.6875, 28.6875, 1396600 08/28/00, 28.6875, 29.4375, 28.6875, 28.9375, 1179800 08/29/00, 28.5625, 29.0000, 28.5625, 28.6875, 1506500 08/30/00, 28.5625, 29.5625, 28.4375, 28.6875, 1715600 08/31/00, 28.6875, 29.9375, 28.6250, 29.0625, 2195600 09/01/00, 29.5000, 29.6250, 29.3750, 29.5000, 2519000 09/05/00, 29.1250, 30.1875, 29.0000, 29.5625, 3204300 09/06/00, 29.8125, 30.6250, 29.6250, 29.9375, 2899000 09/07/00, 30.0000, 30.1250, 29.4375, 29.8125, 1471900 09/08/00, 29.6875, 30.4375, 29.6875, 30.2500, 2088700 09/11/00, 30.0000, 31.6250, 30.0000, 31.5000, 3284800 09/12/00, 31.5000, 32.3750, 31.5000, 31.8125, 3765600 09/13/00, 31.4375, 32.2500, 30.8125, 30.8750, 2414300 09/14/00, 31.3750, 31.9375, 30.6875, 30.9375, 2995200 09/15/00, 32.5000, 33.7500, 32.1875, 32.4375, 6092900 09/18/00, 33.0000, 33.0000, 31.5625, 31.5625, 2951600 09/19/00, 31.5625, 32.8125, 31.5625, 32.6250, 2362400 09/20/00, 32.6250, 32.8125, 31.5000, 31.6250, 2404300 09/21/00, 31.6250, 33.3750, 31.6250, 33.3750, 2025800 09/22/00, 32.8750, 34.0625, 32.6875, 33.3750, 2484700 09/25/00, 33.3125, 33.5000, 32.9375, 33.0000, 1846400 09/26/00, 33.0000, 34.1875, 32.8750, 33.0625, 2103800 09/27/00, 33.0000, 33.1875, 32.5625, 32.8750, 2102700 09/28/00, 33.0000, 35.2500, 32.5625, 34.6875, 4489300 09/29/00, 34.7500, 35.6250, 34.5625, 34.7500, 3248900 10/02/00, 34.2500, 36.0000, 34.2500, 35.2500, 2446800 10/03/00, 34.0000, 34.5000, 32.5000, 33.6875, 5218800 10/04/00, 34.2500, 34.8125, 34.2500, 34.5000, 3801000 10/05/00, 34.2500, 35.0000, 34.1250, 34.5000, 2579700 10/06/00, 34.3125, 34.7500, 33.8125, 34.1250, 2600700 10/09/00, 34.1875, 34.1875, 33.0000, 33.3750, 2365100 10/10/00, 33.6875, 33.9375, 33.2500, 33.7500, 2585300 10/11/00, 33.8750, 34.0000, 33.3125, 33.6875, 2195500 10/12/00, 33.3750, 33.4375, 30.8125, 31.8750, 4054300 10/13/00, 31.5625, 32.6875, 31.5625, 32.3125, 3208100 10/16/00, 32.8750, 33.3750, 32.7500, 32.8750, 1708400 10/17/00, 32.8750, 32.8750, 31.3750, 31.4375, 2681000 10/18/00, 31.6875, 32.8125, 31.1250, 32.6875, 2109500 10/19/00, 33.3750, 35.1875, 33.3750, 34.9375, 5731900 10/20/00, 34.5000, 34.6875, 34.3125, 34.5000, 3134800 10/23/00, 34.0000, 34.1250, 33.6875, 34.0000, 2202700 10/24/00, 33.7500, 36.5000, 33.7500, 36.3125, 4258300 10/25/00, 35.8750, 38.4375, 35.8125, 36.8125, 4175400 10/26/00, 36.9375, 37.1875, 36.1250, 36.7500, 2646400 10/27/00, 36.3750, 37.3750, 36.2500, 37.2500, 1861200 10/30/00, 37.1250, 40.2500, 37.0625, 40.0000, 5153800 10/31/00, 40.0625, 40.3125, 38.6875, 40.2500, 4630500 11/01/00, 39.7500, 39.9375, 38.8125, 39.0000, 3062700 11/02/00, 38.8750, 39.4375, 37.6250, 38.3125, 3349200 11/03/00, 37.3750, 37.6875, 36.1250, 36.5625, 2446400 11/06/00, 36.7500, 37.9375, 36.6875, 37.0000, 1739300 11/07/00, 37.1875, 37.8125, 36.8125, 37.1875, 1951000 11/08/00, 38.0000, 38.4375, 37.3750, 38.2500, 3483500 11/09/00, 38.0000, 38.6250, 37.7500, 38.5625, 2342300 11/10/00, 38.1250, 38.6250, 37.9375, 38.1250, 1693100 11/13/00, 38.2500, 39.0000, 38.0000, 38.3125, 2768300 11/14/00, 38.6875, 39.1250, 38.0000, 39.0625, 2773600 11/15/00, 39.6250, 39.6250, 37.8750, 38.5625, 3234900 11/16/00, 37.7500, 39.1875, 37.7500, 39.0000, 2673200 11/17/00, 38.5000, 39.1875, 38.0625, 39.0000, 2275600 11/20/00, 38.3125, 38.9375, 37.7500, 38.3750, 1895700 11/21/00, 38.6250, 38.9375, 37.2500, 38.0000, 2021700 11/22/00, 39.2500, 39.5000, 37.5000, 38.1875, 3613000 11/24/00, 38.0625, 38.3125, 37.7500, 38.0000, 807300 11/27/00, 38.1875, 38.1875, 36.8750, 37.2500, 2397600 11/28/00, 36.8750, 38.0000, 36.0000, 37.6875, 2345100 11/29/00, 37.6875, 38.2500, 37.1250, 38.2500, 2367100 11/30/00, 38.0000, 38.9375, 37.5625, 38.2500, 2682800 12/01/00, 38.2500, 39.6875, 37.8125, 39.2500, 2291300 12/04/00, 38.7500, 39.7500, 38.5625, 39.1875, 2157100 12/05/00, 39.4375, 41.7500, 39.2500, 41.6250, 4544500 12/06/00, 41.4375, 43.3125, 40.8750, 42.3750, 4235500 12/07/00, 42.1250, 42.7500, 41.7500, 42.4375, 2409900 12/08/00, 43.8750, 44.1875, 43.0000, 44.0000, 3905200 12/11/00, 44.0000, 44.7500, 43.5000, 43.9375, 2962100 12/12/00, 43.0000, 43.0625, 42.6875, 42.8125, 2396100 12/13/00, 42.6250, 43.0625, 42.1250, 42.6875, 2600500 12/14/00, 40.7500, 41.1250, 40.1875, 40.6875, 2387400 12/15/00, 38.8750, 40.5625, 38.8750, 39.9375, 3915300 12/18/00, 39.9375, 41.9375, 39.8125, 41.5000, 2522500 12/19/00, 41.2500, 42.8750, 41.0000, 42.3125, 2201200 12/20/00, 41.5000, 41.8125, 40.6250, 40.9375, 2325700 12/21/00, 40.0000, 41.5000, 39.8750, 41.3125, 2897300 12/22/00, 41.8750, 42.5625, 41.3125, 41.3750, 2410800 12/26/00, 41.3750, 42.4375, 41.3125, 41.9375, 1203900 12/27/00, 43.3750, 43.6250, 42.9375, 43.6250, 2131700 12/28/00, 43.1250, 43.5000, 42.3750, 43.4375, 1234900 12/29/00, 43.5000, 44.1875, 43.3750, 43.5625, 1559600 01/02/01, 42.9375, 42.9375, 39.9375, 41.0000, 2751800 01/03/01, 41.1250, 42.7500, 39.8750, 40.7500, 3199000 01/04/01, 39.7500, 40.1875, 37.2500, 37.9375, 4700400 01/05/01, 38.5000, 38.9375, 37.8750, 38.0625, 2463300 01/08/01, 38.0000, 39.6875, 37.9375, 39.6875, 2250000 01/09/01, 39.5000, 39.5625, 38.0000, 38.5000, 1828100 01/10/01, 38.0000, 38.2500, 36.7500, 37.8750, 3618900 01/11/01, 37.6250, 38.0000, 35.5000, 36.5000, 3638600 01/12/01, 36.0625, 36.2500, 33.5625, 34.9375, 4907900 01/16/01, 35.0000, 36.9375, 34.9375, 36.2500, 3693400 01/17/01, 36.8750, 37.1250, 36.0000, 36.1250, 2557300 01/18/01, 36.1250, 36.5000, 34.0000, 35.3750, 4917500 01/19/01, 34.8750, 35.1250, 33.8750, 34.7500, 3679600 01/22/01, 35.0625, 37.5000, 34.5000, 37.0625, 3407200 01/23/01, 36.4375, 37.9375, 35.8125, 37.6875, 2816800 01/24/01, 37.5000, 38.6250, 37.2500, 38.3125, 2066800 01/25/01, 38.7500, 38.9375, 37.4375, 37.8125, 3118400 01/26/01, 38.2500, 38.3750, 37.1250, 37.8750, 1625600 01/29/01, 38.0000, 38.3125, 37.6250, 37.6250, 1115900 01/30/01, 37.3750, 38.8125, 37.3750, 38.7500, 2477600 01/31/01, 38.6875, 39.5000, 37.5000, 38.8750, 3711900 02/01/01, 38.8750, 39.2500, 38.0000, 39.0000, 2163300 02/02/01, 38.8125, 40.2500, 38.7500, 40.2500, 2703200 02/05/01, 39.8125, 40.3750, 39.6875, 40.1875, 2161300 02/06/01, 40.1875, 40.2500, 39.3750, 40.0625, 1776200 02/07/01, 40.5000, 41.3125, 40.3750, 40.8125, 4040300 02/08/01, 40.8125, 41.5000, 40.8125, 41.2500, 2649200 02/09/01, 40.4375, 41.3750, 40.3750, 41.3750, 1713800 02/12/01, 41.6250, 42.0000, 41.5000, 42.0000, 1611200 02/13/01, 42.0000, 42.0000, 40.7500, 41.3750, 2186400 02/14/01, 41.0000, 42.0000, 41.0000, 41.2500, 2360000 02/15/01, 41.2500, 41.3125, 40.5625, 41.1250, 1689100 02/16/01, 41.2500, 42.1250, 41.0000, 41.6875, 2261500 02/20/01, 41.8750, 41.8750, 40.6250, 41.2500, 2637000 02/21/01, 40.6250, 41.0000, 39.0000, 39.5625, 3273200 02/22/01, 38.7500, 39.8125, 38.3125, 39.6250, 3047500 02/23/01, 39.0000, 39.8750, 39.0000, 39.7500, 1877700 02/26/01, 40.0000, 40.2500, 39.5625, 40.2500, 1756400 02/27/01, 39.8750, 41.6250, 39.8750, 41.5625, 3152300 02/28/01, 41.8750, 41.8750, 39.7500, 39.8750, 2354700 03/01/01, 40.8125, 41.1875, 39.8750, 41.0000, 3510700 03/02/01, 41.0000, 41.8125, 40.5000, 41.4375, 1652500 03/05/01, 41.6875, 41.8750, 41.0625, 41.6875, 2103000 03/06/01, 41.8750, 42.0625, 40.8750, 41.5000, 1907500 03/07/01, 41.7500, 41.9375, 41.1250, 41.6875, 1761500 03/08/01, 41.9375, 42.3125, 41.7500, 42.0000, 2013500 03/09/01, 42.0625, 42.0625, 41.1250, 41.3125, 2334700 03/12/01, 42.0000, 42.1875, 39.8750, 40.1250, 3686300 03/13/01, 40.1250, 40.1250, 39.1875, 39.5000, 2587800 03/14/01, 37.8125, 40.0000, 37.7500, 39.5000, 3511300 03/15/01, 39.4375, 40.8750, 39.4375, 40.0625, 2205100 03/16/01, 40.0000, 40.8125, 39.6875, 39.8125, 2533000 03/19/01, 39.5625, 39.8750, 38.3125, 39.3125, 2178100 03/20/01, 39.5000, 39.6875, 38.6875, 38.6875, 2075200 03/21/01, 38.5625, 39.0000, 38.0000, 38.2500, 2206100 03/22/01, 38.8125, 39.3750, 37.5000, 38.2500, 3740700 03/23/01, 38.3750, 39.8750, 38.2500, 39.1875, 2680400 03/26/01, 39.4375, 40.1250, 39.4375, 39.6875, 1500200 03/27/01, 39.9375, 40.3750, 39.2500, 39.7500, 2625300 03/28/01, 39.3750, 39.6250, 39.3125, 39.4375, 2694600 03/29/01, 39.5000, 40.3125, 39.5000, 40.1250, 2634100 03/30/01, 40.3750, 41.9375, 40.2500, 41.9375, 2920400 04/02/01, 41.8750, 43.4375, 41.6250, 42.0000, 4392900 04/03/01, 41.8750, 41.9375, 41.0000, 41.5000, 2393900 04/04/01, 40.2500, 42.0000, 40.2500, 41.8125, 4183100 04/05/01, 41.8750, 42.7500, 41.7500, 42.5000, 2951900 04/06/01, 42.1250, 42.5000, 40.8750, 41.1250, 1948900 04/09/01, 41.3750, 41.4375, 40.6875, 41.0000, 2010600 04/10/01, 41.1250, 41.5625, 40.5000, 40.8750, 1893300 04/11/01, 40.7500, 41.0000, 40.1875, 40.9375, 1926700 04/12/01, 40.8750, 41.5000, 40.2500, 40.7500, 1382300 04/16/01, 40.6250, 41.2500, 40.5000, 41.1250, 1182500 04/17/01, 40.9375, 41.1875, 40.2500, 41.0000, 1342700 04/18/01, 41.2500, 42.5625, 41.0938, 42.5000, 3162700 04/19/01, 43.9063, 44.5938, 43.7188, 44.2500, 6588100 04/20/01, 44.0938, 44.0938, 42.3125, 42.5781, 3174400 04/23/01, 42.5781, 42.9063, 41.9844, 42.8906, 1957600 04/24/01, 42.4063, 42.7031, 41.2188, 41.2344, 2706000 04/25/01, 40.9063, 41.5938, 40.4063, 41.2969, 2308100 04/30/01, 42.0000, 42.6563, 41.5469, 41.7500, 1615700 05/01/01, 42.0000, 42.1406, 41.5156, 42.1250, 1333600 05/02/01, 42.0000, 42.1094, 41.1094, 41.3750, 1376200 05/03/01, 40.9063, 41.3125, 40.7188, 41.1719, 1589900 05/04/01, 41.1875, 41.4063, 40.6563, 41.3438, 1762400 05/07/01, 41.4688, 41.7188, 41.1563, 41.2188, 1519000 05/08/01, 41.4531, 41.9531, 41.4063, 41.9063, 1390000 05/09/01, 41.7031, 42.2500, 41.6875, 42.0938, 1793100 05/10/01, 42.5000, 42.5781, 41.3438, 42.0156, 1505300 05/11/01, 41.9063, 42.5469, 41.5313, 41.8281, 946300 05/14/01, 41.8438, 42.3750, 41.0625, 42.0000, 1126700 05/15/01, 41.7969, 42.2969, 41.7031, 42.2969, 868200 05/16/01, 42.4844, 43.8750, 42.0000, 43.2656, 2062200 05/17/01, 43.5938, 43.6719, 43.0313, 43.0469, 2269800 05/18/01, 42.9063, 44.0938, 42.9063, 43.8750, 3483200 05/21/01, 44.2969, 44.9531, 43.9063, 44.8906, 2487600 05/22/01, 45.0000, 45.2500, 44.3438, 44.8438, 2822300 05/23/01, 44.5469, 44.9844, 44.0938, 44.2500, 1371600 05/24/01, 44.0156, 44.8438, 44.0000, 44.2344, 1250200 05/25/01, 44.0469, 44.5938, 44.0469, 44.4688, 1115300 05/29/01, 44.2813, 45.6250, 44.2813, 44.8594, 2199100 05/30/01, 44.6250, 45.5469, 44.5313, 45.2031, 2166700 05/31/01, 45.9063, 45.9063, 44.7031, 45.0156, 2676200 06/01/01, 45.0781, 45.0781, 42.9063, 43.0938, 4397900 06/04/01, 43.7969, 43.7969, 42.9063, 43.0000, 3160600 06/05/01, 43.2969, 44.0000, 43.2031, 43.9063, 3262100 06/06/01, 44.1563, 44.2969, 43.5469, 44.0938, 1615000 06/07/01, 43.7500, 44.2031, 43.0469, 43.6406, 1568800 06/08/01, 43.5938, 43.9531, 43.5625, 43.8594, 696700 06/11/01, 44.0000, 44.4375, 43.8594, 44.1563, 1481700 06/12/01, 44.0938, 44.7500, 43.1563, 44.2969, 2754700 06/13/01, 44.6250, 44.9844, 44.3594, 44.6719, 2188500 06/14/01, 44.5469, 44.6563, 44.2500, 44.5156, 2630300 06/15/01, 44.0000, 44.2031, 43.7500, 43.7969, 3131000 06/18/01, 43.5625, 43.9531, 43.2031, 43.5000, 1413600 06/19/01, 43.5938, 43.6250, 42.7500, 43.2031, 1900900 06/20/01, 43.2969, 43.9844, 43.2031, 43.6563, 1874700 06/21/01, 43.5938, 44.9531, 43.5469, 44.9531, 1875400 06/22/01, 44.9531, 44.9531, 43.3906, 43.6875, 3074900 06/25/01, 43.6875, 43.9688, 43.4219, 43.7969, 1384600 06/26/01, 43.5625, 44.1563, 42.9844, 44.0000, 2357500 06/27/01, 43.7813, 44.2344, 43.7656, 43.9375, 1391300 06/28/01, 43.7969, 44.6406, 43.7969, 44.3125, 6384200 06/29/01, 44.4375, 44.4375, 43.5156, 43.9844, 2004900 07/02/01, 44.2031, 45.0000, 44.0000, 44.4844, 2240300 07/03/01, 44.7813, 44.8906, 44.0000, 44.2344, 1045400 07/05/01, 43.7969, 43.9844, 43.2656, 43.3125, 1881600 07/06/01, 43.5625, 43.5625, 42.7031, 42.7344, 1358900 07/09/01, 42.9688, 43.5781, 42.8438, 43.5000, 2060600 07/10/01, 43.0000, 43.2500, 42.9063, 43.2031, 2819400 07/11/01, 42.0000, 43.3906, 41.7969, 43.0156, 3634400 07/12/01, 43.1094, 43.2500, 42.5156, 42.9219, 3100700 07/13/01, 42.7188, 43.1094, 42.3438, 42.5000, 3831200 07/16/01, 43.0000, 43.0000, 42.2031, 42.3750, 2385800 07/17/01, 42.0000, 42.1875, 40.5625, 41.3438, 3209300 07/18/01, 40.9063, 41.2500, 40.5938, 41.2031, 3297300 07/19/01, 38.5000, 38.7500, 35.5000, 36.0000, 14908800 07/20/01, 35.7500, 36.0313, 32.5000, 33.1563, 15707000 07/23/01, 33.2500, 33.6875, 32.9688, 33.0469, 5816500 07/24/01, 32.8438, 33.5781, 32.4844, 33.4063, 6803800 07/25/01, 33.5000, 34.3125, 33.2656, 34.2969, 5049200 07/26/01, 34.2969, 35.7500, 34.2969, 35.6563, 6565600 07/27/01, 35.5469, 35.9063, 35.0000, 35.5156, 3958100 07/30/01, 35.2500, 35.7344, 34.0625, 34.5781, 3534300 07/31/01, 35.0000, 35.7344, 34.8750, 34.9531, 4213900 08/01/01, 34.9844, 35.7813, 34.7656, 35.2500, 4279600 08/02/01, 35.2031, 35.3125, 33.8750, 33.9531, 3423100 08/03/01, 33.7031, 34.1406, 32.9531, 33.5000, 6759200 08/06/01, 32.8438, 33.1563, 32.7656, 32.9844, 3067000 08/07/01, 33.0000, 33.4844, 32.9219, 33.3906, 3709400 08/08/01, 33.0469, 33.6094, 33.0469, 33.4063, 1832300 08/09/01, 33.2500, 33.5000, 33.1563, 33.2656, 2610000 08/10/01, 33.2656, 33.4531, 33.2656, 33.4063, 3558000 08/13/01, 33.2969, 34.2969, 33.2656, 34.0469, 3186500 08/14/01, 34.0469, 34.2344, 33.9531, 34.0156, 2036100 08/15/01, 34.2344, 34.2656, 33.8750, 33.8750, 3112600 08/16/01, 33.6875, 34.0938, 33.2031, 33.8594, 2934600 08/17/01, 33.9063, 34.4063, 33.7031, 33.8125, 2845800 08/20/01, 34.2500, 34.7500, 34.1875, 34.5156, 2607900 08/21/01, 34.6563, 34.7031, 34.0938, 34.4063, 1904500 08/22/01, 34.3125, 34.3438, 33.9844, 34.2031, 3417500 08/23/01, 34.0469, 34.5938, 34.0469, 34.2969, 3865800 08/24/01, 34.7031, 34.8750, 34.2969, 34.5000, 1670500 08/27/01, 34.2656, 34.7969, 34.2031, 34.3281, 2017700 08/28/01, 34.3281, 34.7969, 34.0000, 34.3438, 2193000 08/29/01, 34.1563, 34.5469, 33.7031, 34.2500, 2031900 08/30/01, 34.4844, 34.7813, 34.0000, 34.2500, 3195100 08/31/01, 34.2031, 34.3438, 33.6563, 33.9375, 2443900 09/04/01, 34.1719, 34.1719, 33.2969, 33.4531, 2571000 09/05/01, 33.5000, 33.8438, 33.2031, 33.7188, 2921000 09/06/01, 33.5000, 33.9531, 33.4063, 33.6563, 2767800 09/07/01, 33.4531, 33.6563, 33.0625, 33.1875, 3089300 09/10/01, 33.1875, 34.7500, 33.1875, 34.0781, 3555000 09/17/01, 30.0000, 33.5938, 30.0000, 33.5000, 6389600 09/18/01, 32.5000, 33.2656, 32.2813, 32.7656, 2932900 09/19/01, 32.7031, 33.2031, 32.3438, 32.7656, 3429500 09/20/01, 32.2500, 32.4063, 31.5938, 31.7500, 2581400 09/21/01, 30.0469, 31.9844, 30.0000, 31.7500, 3955000 09/24/01, 32.4531, 34.0781, 32.2969, 33.7969, 3000100 09/25/01, 33.0000, 34.2344, 32.6094, 33.8438, 3036200 09/26/01, 34.0938, 34.3906, 33.7500, 34.3438, 2461200 09/27/01, 34.2500, 36.0625, 34.1563, 35.5938, 2158100 09/28/01, 35.6719, 37.7969, 35.6719, 37.3438, 3296600 10/01/01, 37.0000, 37.7656, 35.5938, 35.9844, 2751700 10/02/01, 35.9844, 37.5156, 35.9531, 37.4531, 3444400 10/03/01, 37.2031, 38.3750, 37.1250, 37.4844, 3585400 10/04/01, 37.5469, 38.0938, 36.9063, 37.5938, 2814900 10/05/01, 37.1563, 37.2500, 35.8438, 36.9844, 2296900 10/08/01, 36.9844, 36.9844, 35.7500, 36.3906, 1388600 10/09/01, 36.4844, 37.0000, 36.3594, 36.5313, 1174500 10/10/01, 36.7344, 36.7969, 36.1875, 36.2813, 2030000 10/11/01, 34.0000, 35.0000, 32.2500, 32.8438, 10183800 10/12/01, 32.7969, 34.0000, 32.6719, 33.8438, 4642200 10/15/01, 33.2031, 34.1406, 33.1563, 33.7031, 2695200 10/16/01, 33.9531, 34.2969, 33.5938, 33.9844, 1920900 10/17/01, 34.0000, 34.0938, 33.1719, 33.6094, 2445500 10/18/01, 33.9063, 33.9844, 32.4688, 32.6406, 2883700 10/19/01, 32.7500, 32.8438, 31.8125, 32.3906, 1718900 10/22/01, 32.4063, 33.7500, 32.3438, 33.5781, 1574900 10/23/01, 33.3750, 33.3750, 32.8438, 33.1875, 2187000 10/24/01, 33.0000, 33.0469, 32.5156, 32.7969, 2419000 10/25/01, 32.0000, 32.5938, 31.9531, 32.5938, 2325600 10/26/01, 32.4063, 32.7500, 32.0000, 32.5156, 1808900 10/29/01, 32.4063, 32.7188, 31.9375, 32.3906, 1407200 10/30/01, 31.7969, 32.0938, 31.2969, 31.6406, 2490800 10/31/01, 31.5938, 31.6250, 30.9063, 31.3750, 2973600 11/01/01, 30.9063, 31.9063, 30.7500, 31.7656, 2694400 11/02/01, 31.6563, 32.2813, 31.5000, 31.9375, 1989600 11/05/01, 32.7969, 32.9375, 32.4063, 32.7344, 5242900 11/06/01, 32.9844, 32.9844, 32.1563, 32.5938, 1622000 11/07/01, 32.5938, 32.5938, 32.2344, 32.5000, 1619000 11/08/01, 32.5000, 32.6250, 32.2031, 32.3125, 2090200 11/09/01, 32.6875, 32.6875, 31.5156, 31.7656, 1837800 11/12/01, 32.0156, 32.0156, 30.6719, 31.8125, 1578700 11/13/01, 32.2500, 32.4844, 31.9063, 32.2969, 1520800 11/14/01, 31.7500, 31.9531, 31.5000, 31.6563, 2698700 11/15/01, 31.8438, 32.6406, 31.7969, 32.0938, 2925400 11/16/01, 32.1875, 32.5781, 32.0000, 32.4531, 2019700 11/19/01, 32.5938, 32.5938, 32.1250, 32.5000, 2349900 11/20/01, 32.5000, 32.7969, 32.2031, 32.6563, 1841000 11/21/01, 32.8438, 32.9844, 32.4063, 32.6875, 1360100 11/23/01, 32.8750, 33.0938, 32.5156, 33.0469, 695400 11/26/01, 33.0469, 33.4063, 32.9063, 33.2813, 1516200 11/27/01, 33.4531, 34.0938, 32.9844, 33.6875, 2479800 11/28/01, 33.0938, 34.2500, 33.0781, 33.2656, 2733600 11/29/01, 33.5000, 34.2813, 33.4063, 34.1094, 2106400 11/30/01, 33.8594, 34.5000, 33.8125, 34.2344, 2133900 12/03/01, 34.0000, 34.9844, 33.8750, 33.9531, 2569700 12/04/01, 33.0000, 33.4063, 32.7344, 32.7969, 3399500 12/05/01, 33.0000, 33.1875, 32.6094, 32.9531, 3314000 12/06/01, 32.9063, 33.3438, 32.6719, 33.2344, 1793500 12/07/01, 32.5938, 33.0156, 31.9531, 32.1563, 3862800 12/10/01, 32.5469, 32.7031, 32.0156, 32.1250, 1937700 12/11/01, 32.3125, 32.4063, 31.5000, 31.5000, 2606000 12/12/01, 31.8125, 31.9531, 31.0938, 31.2813, 1922800 12/13/01, 31.2656, 31.5000, 30.5781, 31.0156, 2334500 12/14/01, 31.2500, 31.7969, 30.8750, 31.6094, 1914000 12/17/01, 31.8594, 32.6094, 31.5625, 32.5938, 2851800 12/18/01, 32.4063, 32.9375, 32.4063, 32.6563, 1885500 12/19/01, 32.4531, 32.5938, 32.2031, 32.2031, 1861700 12/20/01, 32.5156, 33.3281, 32.2656, 32.3125, 2014100 12/21/01, 32.5469, 32.5781, 32.0000, 32.0000, 2608800 12/24/01, 32.4531, 32.6406, 31.9688, 32.0000, 693100 12/26/01, 32.3438, 32.6719, 32.2969, 32.2969, 1561900 12/27/01, 32.4063, 33.2500, 32.1250, 32.9063, 1572500 12/28/01, 33.2969, 33.9531, 33.2656, 33.8594, 2111500 12/31/01, 33.9844, 34.4063, 33.5156, 33.7031, 1769200 01/02/02, 33.6094, 33.6719, 33.0000, 33.1875, 2036600 01/03/02, 33.1563, 33.2969, 32.3750, 32.5781, 2567500 01/04/02, 32.4063, 32.7969, 32.2969, 32.6875, 1795000 01/07/02, 32.7031, 33.2656, 32.5156, 33.0469, 2327200 01/08/02, 32.7031, 33.0000, 32.5000, 33.0000, 2056700 01/09/02, 32.9063, 33.7500, 32.8125, 33.0156, 1926700 01/10/02, 32.5938, 32.6719, 32.0625, 32.4844, 3046000 01/11/02, 32.4531, 32.5625, 32.1563, 32.2500, 1596700 01/14/02, 32.2500, 32.5000, 32.1094, 32.3438, 2001500 01/15/02, 32.7344, 33.3750, 32.5000, 33.0156, 2267100 01/16/02, 33.0938, 33.2344, 32.2969, 32.2969, 1835800 01/17/02, 32.5000, 32.7344, 32.0000, 32.3438, 1837100 01/18/02, 32.0469, 32.3594, 31.7031, 31.9531, 2497300 01/22/02, 31.7969, 32.1094, 31.4063, 31.7188, 1988200 01/23/02, 31.8750, 31.9688, 31.5781, 31.8750, 1948500 01/24/02, 31.7031, 32.2969, 31.5938, 32.0000, 2672800 01/25/02, 32.2031, 32.6563, 32.1250, 32.4063, 3184000 01/28/02, 32.5938, 32.6719, 32.0938, 32.1563, 1753800 01/29/02, 32.4375, 32.7656, 31.4063, 31.5625, 2779400 01/30/02, 31.8438, 32.5000, 31.5313, 32.3125, 2223900 01/31/02, 32.3125, 32.4219, 31.8281, 32.2656, 3266800 02/01/02, 32.6563, 32.9219, 32.2969, 32.7031, 2223400 02/04/02, 32.8438, 32.8750, 32.3438, 32.5000, 2213700 02/05/02, 32.4844, 33.6563, 32.2969, 32.8438, 2382300 02/06/02, 32.0000, 32.7813, 31.0313, 32.2031, 5043100 02/07/02, 33.0000, 34.0000, 32.7656, 33.3906, 4058000 02/08/02, 33.3906, 33.8906, 33.3906, 33.7344, 2881900 02/11/02, 33.7969, 34.2500, 33.5625, 33.9063, 1635600 02/12/02, 34.0000, 34.2656, 33.7031, 33.7656, 1239000 02/13/02, 34.0000, 35.0938, 33.9375, 34.9531, 2885800 02/14/02, 35.1875, 35.2656, 34.4531, 35.1250, 1664600 02/15/02, 35.1250, 35.1250, 33.5625, 34.0000, 3322500 02/19/02, 33.5000, 34.0000, 33.2344, 33.2969, 1738900 02/20/02, 33.5000, 34.5625, 33.2656, 34.4531, 2175900 02/21/02, 34.2188, 34.4688, 33.7813, 33.7813, 1222900 02/22/02, 33.8594, 34.3125, 33.5938, 34.1875, 1456900 02/25/02, 34.2969, 35.0000, 34.2969, 34.8594, 1719100 02/26/02, 35.1563, 35.2969, 34.7656, 35.0156, 1444400 02/27/02, 35.0469, 35.7500, 34.8750, 35.3750, 1541800 02/28/02, 35.2969, 36.1563, 35.0000, 35.0156, 1895300 03/01/02, 35.0156, 35.8438, 34.9063, 35.6719, 1587000 03/04/02, 36.7500, 36.9063, 36.0938, 36.1875, 2407500 03/05/02, 36.2969, 37.0156, 36.1875, 36.3125, 2081900 03/06/02, 36.1406, 37.0000, 36.0625, 36.7344, 1763800 03/07/02, 37.0469, 37.1094, 35.5625, 35.9375, 2166300 03/08/02, 36.5469, 36.8438, 36.0938, 36.5156, 2392300 03/11/02, 36.2969, 37.1094, 36.2969, 37.0156, 2293300 03/12/02, 36.9063, 37.0000, 36.2031, 36.9375, 1960100 03/13/02, 36.8438, 37.0000, 36.6250, 36.8281, 1544900 03/14/02, 36.7969, 37.7813, 36.7188, 37.2031, 1774200 03/15/02, 37.5000, 37.7813, 37.2344, 37.5781, 2576400 03/18/02, 37.5000, 37.8594, 37.1563, 37.4219, 1609300 03/19/02, 37.8438, 38.0000, 37.6406, 37.7344, 2688600 03/20/02, 37.7344, 37.7344, 36.7656, 36.7656, 2496800 03/21/02, 36.7969, 37.2500, 36.5156, 36.9531, 2148700 03/22/02, 36.9531, 37.2031, 36.7031, 36.9375, 1356100 03/25/02, 36.7500, 37.0625, 36.4063, 36.4063, 1315100 03/26/02, 36.5000, 37.5000, 36.4531, 36.7656, 2175700 03/27/02, 36.9063, 37.6250, 36.9063, 37.4063, 1634000 03/28/02, 37.4063, 37.9844, 37.2344, 37.7656, 1449900 04/01/02, 37.5938, 37.8281, 36.7813, 37.7031, 1346500 04/02/02, 37.7031, 38.1563, 37.5938, 37.7969, 1910300 04/03/02, 37.7969, 38.0938, 37.5000, 37.7344, 2334700 04/04/02, 38.0000, 38.5938, 37.9844, 38.1875, 2117000 04/05/02, 38.2500, 38.7344, 38.2500, 38.4375, 1546300 04/08/02, 38.0000, 38.7031, 37.9844, 38.6875, 1549500 04/09/02, 38.7969, 39.5000, 38.7031, 39.3750, 3006300 04/10/02, 39.2500, 39.3594, 38.9531, 39.2188, 2111900 04/11/02, 39.2188, 39.2969, 38.6563, 38.9219, 1940700 04/12/02, 38.7813, 39.2500, 38.6563, 39.2031, 1540900 04/15/02, 39.2031, 39.2969, 38.2969, 38.6563, 1410800 04/16/02, 38.7031, 39.1719, 38.6875, 39.0469, 1468400 04/17/02, 39.5000, 41.2500, 39.5000, 41.0625, 5504900 04/18/02, 40.5156, 41.0313, 39.9219, 40.2813, 3771800 04/19/02, 40.4063, 41.1250, 40.3438, 40.5938, 2781500 04/22/02, 40.7031, 41.0625, 40.5469, 40.5938, 1845100 04/23/02, 40.5000, 40.7188, 40.2500, 40.2656, 2199600 04/24/02, 40.5156, 40.7031, 40.1719, 40.2656, 1309100 04/25/02, 40.0156, 40.1563, 39.0938, 39.7188, 2317800 04/26/02, 39.5938, 40.0625, 39.5469, 39.9531, 1591900 04/29/02, 39.8125, 39.8750, 39.4219, 39.5469, 1686700 04/30/02, 39.8438, 40.0938, 39.4688, 39.7344, 2018800 05/01/02, 39.5469, 39.7344, 38.7500, 39.3750, 2181300 05/02/02, 39.2188, 39.9219, 39.2031, 39.8594, 1945100 05/03/02, 39.7031, 39.8906, 39.3750, 39.6563, 1547400 05/06/02, 39.4063, 40.0000, 39.0000, 39.0000, 1592900 05/07/02, 39.0000, 39.1875, 38.7656, 38.9531, 1753500 05/08/02, 39.0938, 39.2031, 38.8906, 38.9063, 2390200 05/09/02, 38.5469, 39.6406, 38.5156, 38.9531, 1862200 05/10/02, 39.0938, 39.2031, 38.5938, 38.5938, 1799600 05/13/02, 38.9531, 39.2188, 38.7031, 39.1250, 2216100 05/14/02, 39.2500, 39.5938, 38.9688, 39.4063, 1700400 05/15/02, 39.3906, 39.5625, 38.9844, 39.0781, 1883000 05/16/02, 39.0000, 39.0938, 38.2031, 39.0156, 1711500 05/17/02, 39.2031, 39.4844, 39.1250, 39.2969, 2592000 05/20/02, 39.3438, 39.3750, 38.4844, 38.4844, 2240400 05/21/02, 37.7969, 38.1250, 37.7031, 37.9844, 2564600 05/22/02, 38.0000, 38.5938, 37.9063, 38.5000, 1398600 05/23/02, 38.5000, 39.0000, 38.2500, 38.5313, 1462500 05/24/02, 38.7031, 38.8438, 38.3750, 38.4531, 1391700 05/28/02, 38.7031, 38.7031, 38.0313, 38.2969, 946700 05/29/02, 38.2031, 38.8438, 38.2031, 38.4375, 993300 05/30/02, 38.1875, 38.9844, 38.1875, 38.5781, 1372300 05/31/02, 38.5469, 38.9531, 38.4844, 38.4844, 2136400 06/03/02, 38.5000, 38.6875, 37.7500, 37.7656, 1539500 06/04/02, 37.4063, 37.9531, 36.8438, 37.8438, 2625600 06/05/02, 37.8125, 38.0469, 37.4531, 37.5938, 1730300 06/06/02, 37.7813, 38.0625, 37.4688, 37.5000, 1815200 06/07/02, 37.5000, 37.6875, 37.2188, 37.6250, 4559400 06/10/02, 37.5625, 38.5781, 37.3906, 38.0938, 2253800 06/11/02, 38.0625, 38.2500, 37.2031, 37.2656, 1817100 06/12/02, 36.8438, 37.4531, 36.8438, 37.3906, 2417500 06/13/02, 37.0156, 37.2031, 36.7969, 36.8750, 1846100 06/14/02, 36.3438, 36.8438, 35.9063, 36.3906, 4777500 06/17/02, 36.8750, 37.7969, 36.6250, 37.5938, 2074200 06/18/02, 37.5469, 38.0469, 37.5000, 37.9844, 2163400 06/19/02, 37.7031, 38.1406, 37.4375, 37.7656, 1733800 06/20/02, 37.4531, 37.7500, 37.1563, 37.4219, 1830200 06/21/02, 37.5000, 38.3438, 37.5000, 38.0000, 2934300 06/24/02, 37.5156, 38.2969, 37.4844, 37.9531, 2018100 06/25/02, 37.9844, 38.2500, 37.2656, 37.4063, 2246700 06/26/02, 36.5469, 37.0781, 36.4531, 36.7656, 2878900 06/27/02, 36.7656, 37.4531, 36.4844, 37.3438, 1932900 06/28/02, 36.9063, 37.7500, 36.9063, 36.9844, 2895400 07/01/02, 37.2969, 37.6094, 36.9531, 37.1563, 2567700 07/02/02, 37.2031, 37.2031, 36.5469, 36.7031, 3050400 07/03/02, 36.1563, 36.6563, 36.0781, 36.3594, 2752600 07/05/02, 36.5000, 37.2500, 36.4219, 36.9844, 803400 07/08/02, 36.7344, 37.4688, 36.5156, 36.8281, 2346500 07/09/02, 37.0000, 37.5938, 36.5156, 36.6719, 2844700 07/10/02, 36.7969, 36.7969, 35.6250, 35.7500, 2922600 07/11/02, 35.2656, 36.0938, 34.7969, 35.4375, 2779200 07/12/02, 35.4531, 35.8438, 35.0625, 35.3594, 1263100 07/15/02, 35.3594, 35.3594, 33.5469, 34.8438, 2826500 07/16/02, 34.7500, 35.0938, 34.0469, 34.2188, 1846000 07/17/02, 34.5625, 34.8750, 33.2969, 34.0781, 2605200 07/18/02, 35.7031, 35.9844, 34.7969, 35.0000, 5368500 07/19/02, 34.5000, 35.4063, 34.4219, 35.0781, 4604500 07/22/02, 34.5938, 35.2969, 33.7031, 34.5000, 4506700 07/23/02, 34.5000, 35.0469, 33.6250, 33.7656, 4356700 07/24/02, 32.6406, 35.0625, 31.7344, 35.0000, 4591000 07/25/02, 34.7969, 35.3281, 33.5938, 34.5000, 3290000 07/26/02, 34.3125, 35.0938, 34.2500, 35.0938, 2692500 07/29/02, 35.9063, 37.0000, 35.7969, 37.0000, 4789800 07/30/02, 37.0000, 38.0000, 36.3750, 37.3125, 5443900 07/31/02, 37.5938, 38.0938, 37.3125, 38.0156, 3103500 08/01/02, 38.0469, 38.5000, 37.6250, 38.1563, 2796400 08/02/02, 38.4063, 38.6563, 37.0469, 37.2969, 3395600 08/05/02, 37.3906, 37.8906, 36.6563, 36.7031, 2999400 08/06/02, 37.1719, 37.7500, 37.1094, 37.1563, 2822900 08/07/02, 37.3438, 37.8281, 36.7656, 37.4531, 2868000 08/08/02, 37.4531, 37.9688, 37.3125, 37.9531, 3728900 08/09/02, 37.6563, 38.1563, 37.4375, 37.7969, 3496100 08/12/02, 37.7969, 37.7969, 37.3906, 37.5781, 3242200 08/13/02, 37.3125, 37.5938, 36.7031, 36.7344, 3010500 08/14/02, 36.7813, 37.5625, 36.4844, 37.4844, 3032400 08/15/02, 37.4063, 38.0000, 37.2969, 37.6719, 3065200 08/16/02, 37.6250, 38.1875, 37.4375, 37.9063, 2038400 08/19/02, 37.6563, 38.5000, 37.5000, 38.4063, 2293000 08/20/02, 38.0000, 38.5000, 37.9688, 38.2500, 2692200 08/21/02, 38.2969, 38.4531, 37.6406, 37.9219, 2497700 08/22/02, 37.8438, 38.9063, 37.8438, 38.7344, 1885200 08/23/02, 38.7031, 38.7031, 38.1094, 38.3438, 1393500 08/26/02, 38.4063, 38.7344, 37.9375, 38.6563, 1350700 08/27/02, 38.6563, 39.0938, 37.9375, 37.9531, 2405700 08/28/02, 37.7813, 37.8750, 36.9375, 37.0625, 1978400 08/29/02, 36.8438, 37.6094, 36.5938, 37.4219, 2554200 08/30/02, 37.4219, 37.6406, 37.0781, 37.2188, 2206600 09/03/02, 37.0000, 37.0938, 36.3281, 36.4219, 2696700 09/04/02, 36.1094, 37.0625, 36.0938, 37.0000, 2003000 09/05/02, 36.4063, 37.5000, 36.3594, 37.0781, 2253700 09/06/02, 37.2031, 37.5938, 37.1563, 37.2500, 2382300 09/09/02, 37.1563, 37.6563, 36.9531, 37.5000, 4087000 09/10/02, 37.5938, 37.5938, 36.9844, 37.4063, 1578900 09/11/02, 37.5000, 37.5938, 37.2031, 37.3281, 1191700 09/12/02, 37.2344, 37.5156, 37.0625, 37.1406, 1820000 09/13/02, 36.8906, 37.5781, 36.8906, 37.5156, 1466300 09/16/02, 37.2031, 37.3438, 36.7969, 37.0938, 2457200 09/17/02, 37.5938, 37.7344, 36.8438, 36.9688, 2493100 09/18/02, 36.9688, 37.2969, 36.5938, 36.9375, 1834200 09/19/02, 36.4531, 36.8281, 36.2969, 36.3125, 1792600 09/20/02, 36.3125, 36.7656, 35.5000, 35.7031, 3631400 09/23/02, 35.4219, 35.8438, 35.0938, 35.7500, 2300700 09/24/02, 35.3438, 35.6563, 34.7344, 34.7500, 2056000 09/25/02, 34.8438, 35.5156, 34.4844, 35.2344, 2093500 09/26/02, 35.5000, 36.2344, 35.5000, 36.1250, 2647100 09/27/02, 36.0000, 36.2813, 35.2969, 35.5156, 2083300 09/30/02, 35.0938, 35.8438, 34.5000, 35.5469, 2076000 10/01/02, 35.7969, 36.1875, 34.7969, 36.1875, 3018400