"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 54.8281, 54.8281, 52.0000, 52.4219, 5663100 01/04/00, 51.7656, 51.9531, 49.7031, 50.4375, 9138900 01/05/00, 50.1719, 51.0469, 49.3281, 49.6406, 6007200 01/06/00, 48.5000, 50.7969, 48.5000, 50.0781, 9620400 01/07/00, 50.2500, 51.1719, 49.5000, 50.8125, 5266200 01/10/00, 51.0000, 52.1875, 50.6250, 51.5156, 4294500 01/11/00, 51.4531, 53.3281, 51.2500, 52.0000, 6267300 01/12/00, 51.9844, 52.9531, 51.1406, 51.7344, 5091600 01/13/00, 52.1719, 52.7500, 51.4219, 52.0000, 5100900 01/14/00, 52.6406, 53.7031, 52.3281, 53.1719, 5506200 01/18/00, 52.6719, 52.6719, 50.5000, 50.5156, 5136000 01/19/00, 51.1719, 51.5781, 49.5781, 49.6406, 5784600 01/20/00, 50.0000, 51.5469, 49.4531, 50.8125, 9900300 01/21/00, 50.9844, 51.2500, 50.3125, 50.5625, 5523900 01/24/00, 51.4219, 52.6719, 50.2031, 50.6719, 8779200 01/25/00, 50.5469, 52.9219, 50.5469, 52.7969, 8885100 01/26/00, 53.3281, 54.6875, 53.1719, 53.2500, 11551200 01/27/00, 53.6719, 54.7500, 53.3594, 54.3125, 5457900 01/28/00, 53.7344, 54.0781, 52.5781, 52.7500, 6311400 01/31/00, 52.3281, 55.2500, 52.2656, 54.9219, 6496800 02/01/00, 54.8594, 56.5000, 54.6094, 56.3281, 8122500 02/02/00, 56.1719, 56.1719, 54.5469, 54.7344, 7839900 02/03/00, 54.8281, 55.1719, 53.5469, 54.2969, 6525300 02/04/00, 54.2969, 54.5469, 53.5469, 53.8125, 4512300 02/07/00, 53.8125, 54.6250, 53.6406, 54.1406, 3913200 02/08/00, 54.5000, 55.1250, 54.2500, 54.3281, 4611600 02/09/00, 54.2969, 54.2969, 51.6719, 52.1875, 6288300 02/10/00, 52.2031, 53.1719, 51.1875, 51.5000, 5239800 02/11/00, 51.6719, 52.6875, 50.6406, 51.1719, 5707800 02/14/00, 51.1719, 52.6406, 51.1719, 51.3281, 4742700 02/15/00, 51.4219, 53.2031, 51.2656, 53.0469, 4086000 02/16/00, 52.1719, 52.2500, 50.7031, 51.2969, 6666900 02/17/00, 51.4219, 51.8281, 47.6250, 49.3125, 12430200 02/18/00, 49.2969, 49.3125, 45.1250, 45.9531, 13580400 02/22/00, 46.5000, 46.7500, 45.8750, 46.3750, 12063000 02/23/00, 46.3281, 46.8906, 45.5625, 46.0469, 9542700 02/24/00, 45.8750, 46.1875, 42.9375, 42.9375, 17978100 02/25/00, 43.7031, 44.6719, 41.3281, 41.5781, 14509200 02/28/00, 42.1719, 45.1719, 42.1719, 44.2031, 14319600 02/29/00, 45.3281, 45.3906, 43.8281, 44.7344, 7493400 03/01/00, 45.6719, 45.8125, 44.0625, 45.1719, 6817500 03/02/00, 45.6719, 45.8125, 44.1250, 44.5156, 7621200 03/03/00, 45.9219, 46.1250, 43.7500, 44.5000, 7680900 03/06/00, 44.5000, 44.5781, 42.8750, 43.0781, 6380400 03/07/00, 43.1719, 43.3281, 41.3750, 42.1250, 9760500 03/08/00, 42.2031, 42.2031, 40.3594, 40.9219, 9944400 03/09/00, 41.2969, 41.4531, 39.8281, 40.9219, 11238000 03/10/00, 41.0469, 43.2656, 40.6094, 42.2344, 10882200 03/13/00, 41.2500, 43.7969, 40.7969, 42.1875, 8923200 03/14/00, 43.2500, 44.1250, 42.6250, 42.8125, 8211900 03/15/00, 42.9219, 44.7500, 42.3906, 44.2969, 9798900 03/16/00, 45.6719, 48.8594, 45.5000, 47.9219, 15128400 03/17/00, 47.9219, 49.0000, 47.0156, 47.8750, 10338300 03/20/00, 48.3281, 49.0156, 48.0000, 48.2969, 3059700 03/21/00, 47.3281, 49.6719, 46.1719, 48.6250, 10239900 03/22/00, 48.8750, 49.2500, 47.7969, 49.2500, 5579100 03/23/00, 49.2500, 52.0000, 48.4219, 52.0000, 9895500 03/24/00, 51.9531, 52.4375, 51.2656, 51.8750, 8526300 03/27/00, 51.8281, 52.0000, 49.7031, 50.1719, 6160200 03/28/00, 49.8750, 51.6250, 49.6406, 50.8281, 7029900 03/29/00, 50.7031, 51.5469, 49.7500, 50.5469, 5330400 03/30/00, 50.5000, 50.8750, 49.2969, 49.6719, 5955300 03/31/00, 49.5000, 50.1719, 48.8281, 49.6406, 5549700 04/03/00, 49.9219, 52.3906, 49.8125, 51.8281, 7863300 04/04/00, 51.8281, 52.6094, 47.5625, 49.0000, 12773700 04/05/00, 48.6719, 49.0781, 47.7656, 48.1719, 7386300 04/06/00, 48.0000, 48.0156, 46.6875, 47.0000, 8087400 04/07/00, 47.1250, 47.1250, 46.2031, 46.3594, 6021300 04/10/00, 46.3594, 48.3281, 46.0625, 47.7344, 7124400 04/11/00, 48.1250, 48.8281, 47.0000, 48.3906, 7689000 04/12/00, 48.7500, 51.3281, 48.7344, 50.2500, 10297500 04/13/00, 50.2500, 50.4531, 48.3281, 48.6719, 7949100 04/14/00, 47.8281, 48.0000, 43.9375, 44.6719, 13703100 04/17/00, 44.6719, 45.4531, 43.9531, 44.6719, 9228600 04/18/00, 45.0781, 46.8750, 45.0000, 46.6406, 5776200 04/19/00, 46.5000, 46.9219, 45.9375, 46.5000, 4890300 04/20/00, 46.4219, 47.9531, 46.2344, 47.6719, 4689000 04/24/00, 47.5781, 50.3750, 47.3281, 50.0156, 9896700 04/25/00, 50.3281, 52.6719, 50.3125, 52.6719, 8400600 04/26/00, 52.6719, 53.2500, 51.5000, 51.5469, 6979800 04/27/00, 50.8281, 51.7344, 50.0000, 51.6719, 7219800 04/28/00, 51.6719, 52.2969, 49.8281, 49.8281, 6895200 05/01/00, 49.8750, 51.0781, 48.8125, 50.4531, 7694100 05/02/00, 50.4531, 50.4531, 49.1719, 49.3594, 6159000 05/03/00, 49.2031, 49.9219, 46.6719, 47.3281, 7489800 05/04/00, 47.7969, 49.0781, 47.6719, 48.2500, 5888700 05/05/00, 48.2500, 48.8906, 47.1719, 48.7031, 5126700 05/08/00, 49.7656, 50.7656, 49.7656, 50.6875, 5548800 05/09/00, 50.6875, 51.3750, 49.2031, 49.3281, 6369000 05/10/00, 49.5000, 50.1250, 47.5000, 47.7969, 8894100 05/11/00, 47.7500, 49.5000, 47.5000, 49.5000, 3331400 05/12/00, 49.1250, 50.6250, 49.0000, 50.2500, 3162700 05/15/00, 50.5000, 52.3750, 50.1875, 52.1875, 3402600 05/16/00, 52.5625, 52.6250, 51.0625, 51.1250, 3539400 05/17/00, 51.0000, 51.7500, 50.2500, 50.9375, 3122900 05/18/00, 50.7500, 52.3750, 50.7500, 51.8125, 2727100 05/19/00, 50.8125, 51.1250, 49.7500, 50.3125, 2851800 05/22/00, 50.2500, 50.6250, 48.6875, 49.6250, 3002300 05/23/00, 49.2500, 50.8750, 49.2500, 50.7500, 2749000 05/24/00, 50.7500, 52.3750, 49.3750, 50.0000, 4322700 05/25/00, 50.0000, 51.1875, 48.5000, 48.8750, 3859300 05/26/00, 49.2500, 49.9375, 48.6875, 49.0625, 1725300 05/30/00, 49.6250, 50.7500, 49.6250, 50.6250, 1713900 05/31/00, 50.6875, 54.3750, 50.2500, 53.8125, 4714100 06/01/00, 53.8125, 54.8750, 53.0000, 53.8750, 4145800 06/02/00, 54.2500, 57.0000, 54.2500, 56.5000, 4626200 06/05/00, 56.2500, 56.2500, 54.8125, 55.6250, 2876800 06/06/00, 55.3750, 55.3750, 53.5000, 54.0000, 3640700 06/07/00, 54.2500, 56.9375, 54.1875, 56.4375, 2853400 06/08/00, 56.1875, 56.5000, 55.0625, 55.0625, 2577300 06/09/00, 55.5000, 56.3125, 53.5000, 53.8125, 2437100 06/12/00, 53.7500, 54.5000, 53.5000, 53.6875, 2314200 06/13/00, 53.7500, 54.6875, 52.8125, 54.5000, 2474100 06/14/00, 54.7500, 57.1875, 54.6250, 56.8750, 3850500 06/15/00, 56.3750, 56.8750, 53.9375, 55.5000, 3898700 06/16/00, 55.5000, 55.6875, 51.3750, 51.6875, 5978100 06/19/00, 52.1875, 55.0625, 51.8750, 53.5000, 4285100 06/20/00, 52.7500, 54.6250, 52.7500, 54.0000, 3021200 06/21/00, 54.0625, 54.0625, 52.1250, 52.6250, 2155400 06/22/00, 52.3750, 53.5000, 51.9375, 53.4375, 3184700 06/23/00, 53.4375, 54.3125, 52.7500, 53.6250, 2832900 06/26/00, 53.6250, 56.5000, 53.5625, 56.1875, 3169400 06/27/00, 56.0000, 56.3125, 53.7500, 54.1875, 3100500 06/28/00, 53.1875, 54.9375, 53.1875, 53.1875, 4153300 06/29/00, 52.8125, 53.1875, 52.0000, 52.5000, 3040800 06/30/00, 51.6875, 52.2500, 51.0000, 52.1250, 4232700 07/03/00, 50.8750, 52.6250, 50.8750, 52.3750, 1511400 07/05/00, 52.7500, 52.9375, 51.5625, 52.1250, 3107100 07/06/00, 51.3125, 53.0000, 50.6875, 51.9375, 3633600 07/07/00, 52.5000, 53.8125, 52.0625, 53.7500, 3550200 07/10/00, 53.6250, 55.0625, 52.8125, 54.8750, 3541900 07/11/00, 54.8750, 55.4375, 53.2500, 54.0625, 3439000 07/12/00, 54.2500, 55.5625, 53.6875, 55.0000, 3498500 07/13/00, 55.6250, 55.6250, 54.6250, 55.0625, 1787800 07/14/00, 55.1875, 57.1250, 54.9375, 56.5625, 3442600 07/17/00, 57.0000, 57.3750, 55.0000, 56.3125, 3628500 07/18/00, 56.0000, 56.0625, 54.2500, 55.1875, 3094800 07/19/00, 55.1250, 55.6875, 54.5000, 55.0625, 2282000 07/20/00, 55.1250, 57.7500, 55.1250, 56.8750, 3377300 07/21/00, 56.7500, 59.5625, 56.7500, 59.2500, 5371100 07/24/00, 59.2500, 59.7500, 56.1875, 57.0625, 3980700 07/25/00, 57.2500, 57.6250, 55.6250, 55.8750, 3700700 07/26/00, 55.1875, 56.8750, 55.1250, 55.6250, 3590300 07/27/00, 56.2500, 58.4375, 56.1250, 58.3125, 3302800 07/28/00, 58.7500, 58.7500, 55.0625, 55.8125, 3854600 07/31/00, 55.8750, 57.3750, 55.8125, 56.6875, 3116700 08/01/00, 57.0000, 57.5000, 56.0000, 56.9375, 2090400 08/02/00, 56.9375, 57.9375, 56.1875, 57.3750, 2764700 08/03/00, 55.8750, 58.5625, 55.8750, 58.0000, 3455600 08/04/00, 58.8750, 60.1875, 58.1875, 59.8125, 3774700 08/07/00, 59.2500, 59.8125, 58.1875, 58.7500, 3574800 08/08/00, 58.8750, 58.8750, 57.5000, 58.7500, 2845500 08/09/00, 58.1250, 60.1250, 58.1250, 59.6250, 3198600 08/10/00, 59.6875, 60.0000, 58.5000, 58.6250, 2326100 08/11/00, 58.7500, 60.4375, 58.4375, 59.7500, 3163400 08/14/00, 60.1250, 60.4375, 58.7500, 60.0000, 2456200 08/15/00, 59.9375, 59.9375, 58.6875, 59.1875, 2762000 08/16/00, 58.7500, 59.6875, 57.2500, 57.3125, 2688000 08/17/00, 57.4375, 59.0000, 57.3125, 58.5000, 2425700 08/18/00, 59.0000, 59.1875, 58.2500, 58.5000, 2079600 08/21/00, 59.0000, 60.0625, 58.7500, 59.1250, 2429700 08/22/00, 59.5000, 59.6250, 57.4375, 57.9375, 3618500 08/23/00, 58.3125, 58.8125, 57.0000, 57.3125, 3253500 08/24/00, 58.0000, 58.0000, 55.7500, 56.5000, 3989800 08/25/00, 56.6250, 57.1875, 56.5625, 56.5625, 2163700 08/28/00, 57.5000, 59.9375, 57.0000, 59.8750, 4300000 08/29/00, 59.1250, 59.6875, 58.3125, 59.2500, 3075400 08/30/00, 58.8125, 59.6875, 58.6875, 58.9375, 2005500 08/31/00, 59.0000, 60.3750, 59.0000, 59.1250, 3465800 09/01/00, 59.5000, 59.8750, 58.3750, 58.4375, 1854500 09/05/00, 58.4375, 59.9375, 58.3750, 59.7500, 2375100 09/06/00, 60.0000, 62.5625, 59.5000, 59.5000, 3661000 09/07/00, 60.0000, 60.0000, 58.5000, 59.3125, 1613200 09/08/00, 59.1875, 60.6875, 58.9375, 60.6250, 3082900 09/11/00, 60.0000, 61.9375, 60.0000, 61.8125, 3330100 09/12/00, 61.9375, 61.9375, 60.5625, 61.8750, 3053100 09/13/00, 61.8750, 62.2500, 60.3125, 61.3125, 3162500 09/14/00, 61.1875, 61.8750, 60.5000, 60.8125, 2118200 09/15/00, 60.5625, 61.1875, 58.7500, 59.3125, 4353500 09/18/00, 58.6875, 59.0000, 58.0000, 58.1875, 2592600 09/19/00, 58.0000, 59.8750, 58.0000, 59.8125, 3074800 09/20/00, 57.5625, 58.1875, 56.3750, 58.0000, 3557700 09/21/00, 56.8125, 58.4375, 55.8750, 58.2500, 3341300 09/22/00, 58.2500, 59.2500, 57.8750, 58.7500, 2678100 09/25/00, 59.0000, 60.3750, 58.3750, 60.0000, 2913600 09/26/00, 60.0625, 60.6875, 58.6250, 59.5625, 2042000 09/27/00, 59.0000, 59.3125, 58.3750, 58.6250, 2720500 09/28/00, 58.7500, 62.0000, 58.3750, 60.9375, 2936600 09/29/00, 61.3125, 61.9375, 60.6875, 60.7500, 2497000 10/02/00, 61.0000, 63.0000, 59.8750, 63.0000, 3693100 10/03/00, 62.4375, 62.6875, 61.3750, 61.5000, 3443200 10/04/00, 61.5625, 61.8125, 60.8750, 60.8750, 2408500 10/05/00, 61.5625, 62.5000, 60.7500, 61.0000, 3297800 10/06/00, 60.5625, 60.7500, 57.5000, 57.9375, 6080700 10/09/00, 58.0000, 58.0000, 56.4375, 56.6250, 3609400 10/10/00, 56.9375, 56.9375, 55.0000, 55.5000, 5397700 10/11/00, 54.8750, 55.9375, 54.0625, 54.3750, 6158800 10/12/00, 56.0000, 56.8750, 51.1875, 51.8750, 8340300 10/13/00, 51.4375, 54.3125, 51.4375, 53.9375, 4479600 10/16/00, 54.5000, 56.6250, 54.0000, 55.7500, 4724400 10/17/00, 55.2500, 56.0000, 53.1250, 53.7500, 4831400 10/18/00, 52.8750, 55.6250, 50.6250, 54.2500, 7127500 10/19/00, 55.2500, 56.8750, 55.1875, 56.0625, 3747700 10/20/00, 56.0625, 56.8750, 55.4375, 56.0625, 2574600 10/23/00, 54.0000, 56.5625, 54.0000, 54.6250, 4492400 10/24/00, 54.6875, 57.3750, 54.6875, 57.1250, 4463300 10/25/00, 57.7500, 58.7500, 57.0000, 57.3750, 4467400 10/26/00, 56.4375, 56.5625, 53.0625, 54.4375, 6013200 10/27/00, 54.8125, 56.2500, 54.8125, 55.8125, 3010500 10/30/00, 56.3750, 58.8750, 56.3125, 58.4375, 3169800 10/31/00, 58.3750, 60.1875, 57.3750, 60.0000, 4204900 11/01/00, 59.8750, 60.1250, 57.1250, 58.3750, 3955400 11/02/00, 58.5000, 59.0625, 57.5625, 57.6250, 3340200 11/03/00, 58.5000, 60.3750, 57.7500, 59.6250, 3322400 11/06/00, 59.8750, 60.6250, 59.3125, 60.6250, 2895500 11/07/00, 60.3750, 61.4375, 60.1875, 60.9375, 2043800 11/08/00, 61.3125, 61.9375, 57.8750, 58.0000, 3473900 11/09/00, 58.1875, 59.1875, 57.0625, 58.2500, 3487100 11/10/00, 57.8750, 59.3750, 57.0625, 57.0625, 3067200 11/13/00, 56.9375, 58.0000, 55.5625, 55.8750, 3096400 11/14/00, 55.8750, 58.8750, 55.8750, 57.3125, 3021000 11/15/00, 57.2500, 59.5000, 56.5000, 57.6875, 3333000 11/16/00, 57.5000, 58.7500, 57.0000, 57.7500, 2188100 11/17/00, 57.1875, 57.7500, 55.1250, 56.0625, 3903800 11/20/00, 56.0625, 56.0625, 52.5625, 52.6250, 4729900 11/21/00, 52.5000, 53.5000, 50.0625, 53.2500, 3811400 11/22/00, 52.8750, 53.7500, 51.1250, 51.8125, 3121100 11/24/00, 51.6875, 52.2500, 51.1875, 51.3750, 1574900 11/27/00, 54.0000, 54.0000, 52.8750, 53.0000, 2884200 11/28/00, 52.8750, 56.3750, 52.8750, 55.1250, 4339600 11/29/00, 55.1875, 57.1875, 55.0000, 56.9375, 3777000 11/30/00, 56.6875, 59.2500, 53.3750, 54.9375, 8783000 12/01/00, 54.9375, 56.2500, 54.0000, 54.2500, 4174100 12/04/00, 53.6875, 53.7500, 51.3750, 52.0000, 6599800 12/05/00, 53.5000, 55.0000, 52.4375, 54.0000, 6015200 12/06/00, 53.8750, 56.1250, 53.5000, 53.7500, 4374100 12/07/00, 54.0000, 54.8125, 53.2500, 53.4375, 2979400 12/08/00, 54.0000, 55.8750, 54.0000, 54.8125, 3318900 12/11/00, 55.6875, 56.9375, 55.3125, 56.5000, 3302800 12/12/00, 56.2500, 56.6250, 55.3750, 56.1875, 2228900 12/13/00, 56.4375, 58.0625, 56.2500, 56.5000, 3481500 12/14/00, 56.5000, 56.5625, 54.5000, 55.4375, 4193100 12/15/00, 55.1875, 55.4375, 53.6250, 54.6250, 5446100 12/18/00, 55.3750, 57.9375, 55.3125, 56.7500, 4841800 12/19/00, 57.1250, 57.8750, 54.3750, 54.9375, 4687100 12/20/00, 54.9375, 55.0000, 50.9375, 51.4375, 6398400 12/21/00, 53.0000, 53.0000, 51.5000, 52.5625, 5348100 12/22/00, 53.0000, 53.8750, 52.5625, 53.1875, 3780200 12/26/00, 53.1875, 53.6875, 52.6250, 53.2500, 3394200 12/27/00, 54.1875, 54.5000, 53.1875, 53.1875, 6272500 12/28/00, 54.2500, 54.5000, 53.5000, 54.0000, 3120600 12/29/00, 54.5000, 55.4375, 54.3750, 54.9375, 3834200 01/02/01, 54.5000, 54.6875, 51.5625, 52.0000, 3846300 01/03/01, 51.5000, 57.0625, 51.4375, 55.9375, 7845900 01/04/01, 56.5625, 56.8125, 53.7500, 54.1875, 7188600 01/05/01, 53.2500, 53.3125, 50.5000, 51.5625, 5562400 01/08/01, 51.8750, 51.8750, 47.7500, 48.9375, 7686000 01/09/01, 49.0000, 49.5000, 46.1875, 46.9375, 8718800 01/10/01, 46.7500, 48.0000, 46.2500, 46.6875, 9399400 01/11/01, 46.5625, 48.5625, 46.1250, 47.8750, 7149700 01/12/01, 48.9375, 48.9375, 46.9375, 47.9375, 6216000 01/16/01, 47.9375, 48.9375, 47.4375, 48.3125, 4958900 01/17/01, 49.5625, 50.0625, 48.9375, 49.4375, 6995600 01/18/01, 50.6250, 50.6875, 49.0625, 49.6250, 4501700 01/19/01, 49.6250, 49.8750, 47.0625, 48.6250, 7074900 01/22/01, 48.8750, 49.1250, 44.1875, 45.0000, 13376100 01/23/01, 46.2500, 47.3750, 46.0000, 46.5000, 17715700 01/24/01, 47.5000, 47.5000, 45.5625, 46.2500, 11869300 01/25/01, 47.1250, 47.6250, 46.0000, 46.3750, 7551700 01/26/01, 46.3750, 47.1250, 45.8750, 46.6250, 6946300 01/29/01, 47.3125, 48.3125, 47.2500, 47.6250, 6474500 01/30/01, 47.0000, 47.9375, 46.7500, 47.9375, 7970200 01/31/01, 47.8125, 49.3750, 46.0000, 47.1250, 7785000 02/01/01, 47.1250, 47.8125, 47.1250, 47.5000, 5176400 02/02/01, 47.5000, 49.9375, 47.3750, 48.1250, 7600800 02/05/01, 48.2500, 49.0625, 47.9375, 48.4375, 3535300 02/06/01, 48.4375, 48.4375, 46.8125, 47.0000, 5090900 02/07/01, 47.3750, 48.1250, 45.5000, 46.3750, 6762200 02/08/01, 46.5000, 48.3750, 46.4375, 47.1250, 5431000 02/09/01, 47.8750, 48.0000, 46.9375, 47.0000, 3423900 02/12/01, 47.0625, 48.1875, 47.0625, 48.1250, 3477800 02/13/01, 48.0000, 48.5000, 46.3125, 46.7500, 4848700 02/14/01, 47.0000, 47.1250, 46.1875, 46.6250, 3746400 02/15/01, 47.0625, 47.2500, 46.3125, 46.8750, 3750900 02/16/01, 46.9375, 47.5000, 46.2500, 47.2500, 3951400 02/20/01, 47.3125, 47.4375, 45.1250, 46.0000, 4952200 02/21/01, 45.2500, 45.8125, 43.7500, 44.0000, 4773000 02/22/01, 44.0000, 44.6875, 41.8750, 44.5000, 8748700 02/23/01, 44.6875, 45.1875, 43.5000, 44.8750, 4948200 02/26/01, 44.9375, 45.2500, 43.6875, 45.1875, 5883200 02/27/01, 44.7500, 45.8750, 44.3750, 45.4375, 5541800 02/28/01, 45.5000, 45.6250, 43.6875, 43.8750, 5502700 03/01/01, 43.5000, 43.7500, 42.0000, 43.0000, 7289300 03/02/01, 42.7500, 44.5000, 42.3750, 43.7500, 5909600 03/05/01, 44.0000, 44.1250, 42.5000, 43.3125, 3292800 03/06/01, 43.8125, 44.3750, 42.6250, 43.0000, 5104400 03/07/01, 43.1250, 44.1875, 43.0000, 44.1875, 4141700 03/08/01, 44.8125, 45.1875, 43.8125, 44.4375, 3552100 03/09/01, 44.1875, 44.1875, 42.3125, 42.7500, 4867900 03/12/01, 42.0625, 42.0625, 39.9375, 40.3750, 7114400 03/13/01, 41.0000, 41.6875, 40.3125, 41.6250, 5762900 03/14/01, 39.2500, 40.4375, 38.0000, 38.5000, 10323600 03/15/01, 40.1250, 40.5000, 39.1250, 39.8125, 10776300 03/16/01, 39.8125, 40.3750, 38.1250, 38.1875, 10511800 03/19/01, 39.2500, 39.2500, 38.0625, 38.7500, 6269300 03/20/01, 39.3125, 39.3125, 37.0000, 37.2500, 8584700 03/21/01, 35.4375, 35.4375, 34.5000, 35.0000, 14197400 03/22/01, 35.1250, 36.3750, 34.2500, 34.6875, 20849800 03/23/01, 35.1250, 36.8750, 34.9375, 36.8125, 10254900 03/26/01, 37.5000, 38.6875, 37.2500, 37.7500, 9057700 03/27/01, 38.0000, 40.0000, 37.1875, 39.6250, 9229100 03/28/01, 39.3125, 39.8750, 38.4375, 39.0000, 6322900 03/29/01, 38.7500, 39.5625, 38.7500, 38.9375, 5552500 03/30/01, 41.7500, 42.0625, 39.3750, 41.3125, 13497900 04/02/01, 37.9375, 40.5000, 37.9375, 39.6875, 11638900 04/03/01, 39.0625, 39.2500, 37.6250, 38.0000, 6267900 04/04/01, 37.8750, 38.2500, 35.9375, 36.1875, 7817300 04/05/01, 37.4375, 38.3125, 37.0000, 38.3125, 7648100 04/06/01, 36.7500, 37.9375, 36.3750, 36.6875, 6848900 04/09/01, 37.0000, 37.6875, 36.5625, 37.1250, 4557700 04/10/01, 37.8750, 38.3750, 37.3125, 38.1875, 7394200 04/11/01, 39.2500, 40.0000, 38.0000, 38.4375, 5446700 04/12/01, 38.0000, 39.5000, 37.8750, 39.1875, 4744700 04/16/01, 38.5625, 39.2500, 37.9375, 38.5000, 3900400 04/17/01, 38.1250, 39.2500, 37.8125, 39.0000, 3426600 04/18/01, 39.1563, 43.0938, 39.1563, 42.5781, 9342800 04/19/01, 42.4844, 43.7969, 42.2031, 42.9531, 6223200 04/20/01, 42.7031, 42.7031, 41.4063, 41.5000, 5050600 04/23/01, 41.2500, 41.3438, 39.9063, 40.5156, 5936600 04/24/01, 41.2500, 41.4844, 40.4063, 40.7500, 5114700 04/25/01, 40.5000, 41.4063, 40.0625, 41.0938, 5752600 04/30/01, 43.9844, 44.1250, 42.4375, 42.4375, 5211400 05/01/01, 42.1875, 43.0156, 42.0156, 42.2500, 5720900 05/02/01, 42.7500, 43.8438, 42.4531, 43.2344, 6382700 05/03/01, 42.5938, 42.7500, 41.9063, 42.4531, 5199300 05/04/01, 42.9531, 44.2344, 41.7500, 43.8438, 5037600 05/07/01, 43.5000, 43.7344, 43.0625, 43.2344, 2939100 05/08/01, 43.2031, 43.2031, 40.5000, 41.2969, 8744400 05/09/01, 40.6875, 41.9688, 40.6563, 41.5938, 4811100 05/10/01, 42.7031, 43.1875, 42.5469, 42.8438, 5190800 05/11/01, 42.7031, 42.9219, 41.8438, 42.2656, 3596900 05/14/01, 41.9531, 42.5781, 41.9375, 42.4063, 2313700 05/15/01, 42.4063, 42.6250, 41.4844, 41.8438, 4463400 05/16/01, 41.7500, 44.5781, 41.2500, 44.2969, 5951600 05/17/01, 44.2969, 44.7344, 42.9063, 44.3594, 5094200 05/18/01, 44.3750, 44.4844, 43.0156, 43.7031, 3954700 05/21/01, 43.5938, 45.2500, 43.3125, 44.9844, 4517000 05/22/01, 45.5469, 46.5469, 45.1406, 46.0469, 5880300 05/23/01, 45.7500, 45.7500, 44.5313, 44.7031, 4469100 05/24/01, 44.9375, 45.0938, 43.5938, 44.5938, 3664000 05/25/01, 44.5938, 44.5938, 43.2031, 43.3281, 3626400 05/29/01, 43.5781, 43.5781, 42.3594, 42.4063, 5923500 05/30/01, 42.4531, 43.2031, 42.1563, 42.2656, 4075600 05/31/01, 42.7500, 42.8281, 41.6719, 42.1250, 4064000 06/01/01, 42.1250, 42.4531, 41.5000, 42.3750, 3371400 06/04/01, 42.3906, 42.8438, 42.0000, 42.7344, 2276300 06/05/01, 42.4063, 43.0469, 42.0000, 42.5938, 6236700 06/06/01, 42.5469, 42.5625, 41.7656, 41.8750, 3127800 06/07/01, 41.4063, 41.5938, 40.5000, 41.1563, 6637200 06/08/01, 41.1563, 41.2813, 40.7031, 40.9844, 2512000 06/11/01, 41.5000, 41.9375, 41.0000, 41.4063, 4518800 06/12/01, 41.4063, 42.1719, 40.9063, 41.7969, 5734300 06/13/01, 41.8438, 42.6875, 41.3750, 41.5156, 4280700 06/14/01, 40.3125, 41.3125, 39.1563, 39.7656, 8162200 06/15/01, 39.2500, 39.6875, 38.5781, 38.9375, 8528500 06/18/01, 38.9531, 39.2344, 38.2656, 38.5469, 6223600 06/19/01, 38.5469, 39.0938, 38.4063, 38.6406, 6001000 06/20/01, 38.9531, 39.5938, 38.7031, 39.4531, 5639500 06/21/01, 39.0000, 40.9063, 39.0000, 40.4063, 6327400 06/22/01, 40.7031, 40.9688, 40.0000, 40.7500, 4456500 06/25/01, 40.7500, 41.0000, 39.7500, 39.8750, 4501100 06/26/01, 39.2031, 39.5000, 38.1406, 39.0000, 4985100 06/27/01, 39.4063, 39.5000, 38.1250, 38.2500, 5561200 06/28/01, 38.2500, 40.0000, 38.2500, 39.4688, 6033100 06/29/01, 39.7344, 39.7344, 38.7969, 38.7969, 5657100 07/02/01, 39.0000, 39.9531, 38.5938, 39.5156, 4617800 07/03/01, 39.9063, 40.0625, 39.4063, 39.9375, 2120200 07/05/01, 39.9688, 39.9688, 39.2813, 39.4844, 2568800 07/06/01, 39.2969, 39.2969, 38.2188, 38.2813, 2716600 07/09/01, 38.5000, 38.5000, 37.9219, 38.2031, 3685200 07/10/01, 38.1875, 38.1875, 36.9063, 37.0000, 4704100 07/11/01, 36.9531, 37.4531, 36.5938, 37.3281, 4785900 07/12/01, 37.5938, 38.6250, 37.3438, 38.5156, 3639400 07/13/01, 38.5156, 39.4375, 38.3438, 39.3594, 3918300 07/16/01, 39.2969, 39.4063, 38.1875, 38.3594, 3360400 07/17/01, 38.3750, 38.9219, 37.8438, 38.7813, 3855300 07/18/01, 38.0000, 38.7969, 37.1719, 37.5000, 7544600 07/19/01, 37.8438, 38.6406, 37.4063, 38.0000, 7056900 07/20/01, 38.0000, 38.1563, 37.5938, 37.9844, 3433300 07/23/01, 37.9844, 38.5000, 37.7656, 38.1250, 4728200 07/24/01, 38.0938, 38.3438, 37.6875, 37.7969, 4177200 07/25/01, 37.6563, 38.0938, 37.4531, 38.0625, 3881600 07/26/01, 38.0000, 38.9063, 37.8281, 38.7656, 5014500 07/27/01, 39.0000, 39.5000, 38.9219, 39.4844, 4077700 07/30/01, 39.2500, 39.7500, 39.2500, 39.7031, 3527300 07/31/01, 39.7031, 40.7969, 39.7031, 40.3281, 5083600 08/01/01, 40.3750, 41.5625, 40.3438, 41.4844, 6268200 08/02/01, 41.4844, 41.9219, 41.0938, 41.4219, 4173300 08/03/01, 40.8125, 41.1094, 39.9844, 40.4531, 3315900 08/06/01, 40.0000, 40.2031, 39.5313, 39.7813, 2746500 08/07/01, 39.9531, 40.6563, 39.7969, 40.1719, 3108000 08/08/01, 40.0000, 40.5000, 39.7500, 39.7969, 2530300 08/09/01, 39.7031, 39.8906, 38.8125, 39.8125, 4143900 08/10/01, 39.7031, 39.9219, 38.8750, 39.8438, 2677200 08/13/01, 39.8438, 40.0469, 38.6875, 39.9531, 2054400 08/14/01, 39.4531, 40.1406, 39.2031, 39.3906, 3277500 08/15/01, 39.5938, 39.7813, 38.5000, 38.6563, 3718200 08/16/01, 38.5938, 38.5938, 37.4219, 38.1563, 4507800 08/17/01, 38.1563, 38.1563, 37.0469, 37.5000, 3815000 08/20/01, 37.4219, 38.1875, 37.2500, 38.1563, 3209600 08/21/01, 37.7656, 38.0625, 36.5469, 36.5938, 5203500 08/22/01, 36.7031, 37.2344, 36.1875, 37.2344, 6196900 08/23/01, 37.2344, 38.0000, 36.9531, 37.6875, 3558300 08/24/01, 37.7500, 38.3125, 37.6250, 38.2031, 4942200 08/27/01, 38.1563, 38.4375, 37.8594, 38.0313, 2464200 08/28/01, 38.0313, 38.2969, 37.0156, 37.0156, 2409100 08/29/01, 37.3906, 37.4844, 36.6094, 37.0000, 3527500 08/30/01, 36.7813, 37.0000, 35.5000, 35.9531, 5683100 08/31/01, 36.0000, 37.0938, 36.0000, 36.4219, 4483400 09/04/01, 36.0938, 37.2500, 35.4219, 36.4531, 6760600 09/05/01, 36.3438, 36.9375, 35.0625, 36.7344, 5672400 09/06/01, 36.0938, 36.1094, 35.0156, 35.2813, 6019700 09/07/01, 34.9063, 35.0781, 34.0781, 34.5938, 6129200 09/10/01, 33.8281, 35.3125, 33.7031, 35.0156, 8567700 09/17/01, 29.0000, 30.2969, 29.0000, 30.2500, 31978000 09/18/01, 29.6563, 29.6563, 27.0000, 27.3750, 21142000 09/19/01, 27.0469, 27.5000, 25.2031, 26.0000, 18755000 09/20/01, 25.2188, 27.5000, 25.1563, 26.2031, 16831100 09/21/01, 25.2500, 26.9063, 24.2031, 25.6094, 16416500 09/24/01, 26.9531, 27.7500, 26.5469, 27.5156, 11621100 09/25/01, 28.0000, 28.0156, 26.2813, 26.9375, 9011800 09/26/01, 27.3750, 27.6875, 26.6563, 27.2813, 8475700 09/27/01, 27.2969, 27.6563, 26.3594, 27.4531, 6465100 09/28/01, 27.6563, 29.7031, 27.6406, 29.0625, 8561100 10/01/01, 28.9063, 29.5938, 28.0000, 29.3750, 5865600 10/02/01, 29.2031, 29.5938, 28.0625, 29.0000, 7366300 10/03/01, 28.9219, 30.0938, 28.5000, 29.9375, 6511300 10/04/01, 30.2813, 30.2813, 28.6563, 28.8750, 6846700 10/05/01, 29.1563, 29.1563, 27.2031, 27.7969, 7344500 10/08/01, 27.3594, 27.5469, 26.6875, 27.4375, 5394100 10/09/01, 27.9688, 29.0000, 27.4688, 29.0000, 5014600 10/10/01, 30.0000, 30.5000, 29.0625, 29.5156, 12396700 10/11/01, 29.7656, 30.6875, 29.6563, 30.0000, 8584600 10/12/01, 28.7500, 30.0938, 28.7031, 29.9844, 7221600 10/15/01, 29.9844, 31.7500, 29.5000, 30.8906, 6955600 10/16/01, 31.0000, 31.5938, 30.7031, 31.2969, 5109800 10/17/01, 31.8438, 32.1875, 30.0000, 30.0469, 6501100 10/18/01, 30.1563, 30.2813, 29.7500, 30.0938, 4706200 10/19/01, 30.0938, 30.0938, 28.7500, 29.3125, 5369500 10/22/01, 29.0625, 30.7031, 28.2656, 30.3125, 9251200 10/23/01, 30.0938, 30.9063, 29.5156, 30.2656, 5650700 10/24/01, 30.4531, 30.5469, 29.7656, 29.9844, 4422000 10/25/01, 29.5469, 30.7813, 29.2969, 30.6719, 3711600 10/26/01, 30.4375, 30.9375, 30.1563, 30.7188, 2834200 10/29/01, 30.5625, 30.5781, 29.8125, 29.9375, 3020000 10/30/01, 29.8438, 30.1406, 29.1406, 29.5156, 3512000 10/31/01, 29.9531, 30.2031, 29.3438, 29.4375, 3583800 11/01/01, 29.1406, 29.9063, 28.8125, 29.7344, 4066900 11/02/01, 29.7656, 30.0469, 29.5156, 29.9375, 3325900 11/05/01, 30.0000, 30.9063, 30.0000, 30.3750, 4682900 11/06/01, 30.0000, 30.8438, 29.6719, 30.5625, 5551200 11/07/01, 30.5625, 31.7969, 30.5156, 31.6875, 5474500 11/08/01, 32.0469, 33.4063, 32.0000, 32.4063, 7359400 11/09/01, 32.4531, 33.0938, 32.0625, 32.7031, 3961100 11/12/01, 32.7031, 32.7031, 31.0000, 32.0938, 5969200 11/13/01, 32.6875, 32.7031, 31.7500, 32.1563, 7410700 11/14/01, 32.7500, 33.8281, 32.5000, 33.4375, 6616100 11/15/01, 33.4375, 34.6875, 33.0625, 34.3906, 8468000 11/16/01, 33.7500, 33.7969, 33.0156, 33.1250, 5878200 11/19/01, 33.8281, 34.2969, 33.5000, 34.2031, 3820600 11/20/01, 34.0000, 34.1719, 33.5781, 33.6563, 3405200 11/21/01, 33.5469, 33.7813, 33.0938, 33.5000, 2695100 11/23/01, 33.5781, 34.3750, 33.5156, 34.3750, 1845600 11/26/01, 34.4375, 35.1563, 34.3906, 35.1250, 4716800 11/27/01, 34.8750, 35.2656, 34.2656, 34.5781, 4012500 11/28/01, 34.0469, 34.6563, 33.5625, 33.6563, 3626100 11/29/01, 33.6563, 33.6563, 32.5938, 33.3125, 5228900 11/30/01, 33.3125, 33.4063, 32.7031, 32.9063, 3766100 12/03/01, 32.3438, 32.4844, 32.0000, 32.1406, 4613500 12/04/01, 32.9531, 33.5000, 32.3906, 33.3438, 4443900 12/05/01, 33.3438, 35.0000, 33.2500, 34.6094, 5559300 12/06/01, 34.6094, 35.4375, 34.0938, 35.1563, 4655000 12/07/01, 34.7500, 35.2031, 34.1563, 34.7031, 3221000 12/10/01, 34.2969, 34.7344, 33.9219, 34.0000, 3349700 12/11/01, 34.8438, 35.2500, 34.0469, 34.2656, 4489600 12/12/01, 33.0000, 33.5000, 32.5625, 33.4219, 10990200 12/13/01, 32.8438, 33.1719, 32.5156, 32.5938, 6569500 12/14/01, 32.4063, 32.5156, 31.7344, 32.2656, 6393200 12/17/01, 32.2500, 33.2188, 32.0156, 33.1563, 4902800 12/18/01, 33.1563, 33.5625, 32.8125, 33.3750, 4062900 12/19/01, 32.9531, 34.9375, 32.9063, 34.5938, 6048600 12/20/01, 34.0625, 34.8125, 33.5469, 33.5469, 4339500 12/21/01, 34.1406, 34.7031, 33.7188, 33.7969, 8337600 12/24/01, 34.2344, 34.5781, 34.1250, 34.2656, 1903300 12/26/01, 34.3438, 35.1563, 34.1563, 34.7031, 3627500 12/27/01, 34.9531, 35.2969, 34.8594, 35.0000, 2844900 12/28/01, 35.2969, 36.2031, 35.2031, 36.0469, 4402000 12/31/01, 36.3125, 36.3438, 35.5938, 35.6875, 4561800 01/02/02, 35.6563, 35.9844, 35.0625, 35.8750, 4437100 01/03/02, 36.0000, 36.6875, 35.8906, 36.4531, 4039100 01/04/02, 36.5000, 37.8125, 36.5000, 37.7188, 5119100 01/07/02, 38.0469, 38.1406, 37.5469, 37.5938, 4818300 01/08/02, 37.5000, 37.6094, 36.8125, 37.0469, 4206600 01/09/02, 37.1563, 38.0938, 37.0000, 37.1563, 4168700 01/10/02, 37.4375, 37.9844, 37.3125, 37.7656, 4246600 01/11/02, 37.5469, 38.0000, 37.1719, 37.4219, 4042500 01/14/02, 37.0156, 37.2188, 36.1563, 36.2500, 5945500 01/15/02, 36.7344, 37.8125, 36.5938, 37.7500, 5135400 01/16/02, 37.4063, 37.4063, 36.5000, 36.5000, 4623100 01/17/02, 37.0781, 37.4688, 36.9063, 37.1563, 3706500 01/18/02, 37.1563, 37.4531, 36.9063, 37.0156, 4009600 01/22/02, 37.4844, 37.8281, 37.1250, 37.2344, 3356800 01/23/02, 37.1094, 37.3438, 36.2656, 36.4531, 4231200 01/24/02, 36.7188, 37.4844, 36.4063, 36.7500, 3914700 01/25/02, 36.0938, 37.4531, 36.0469, 36.9844, 3315400 01/28/02, 36.9375, 37.1875, 35.7969, 36.2969, 5399300 01/29/02, 36.3125, 36.3438, 34.0000, 34.4375, 7329700 01/30/02, 34.7813, 35.2969, 33.3594, 35.2969, 8173500 01/31/02, 34.8750, 35.8438, 34.2969, 35.8438, 5182500 02/01/02, 35.1875, 35.4063, 34.7969, 35.0938, 4019000 02/04/02, 34.9063, 34.9063, 33.2969, 33.4219, 4644100 02/05/02, 33.4375, 34.5000, 32.5469, 34.5000, 5310200 02/06/02, 34.2500, 34.2500, 32.5156, 32.9063, 6319200 02/07/02, 32.6250, 33.9531, 32.6250, 33.0469, 4875100 02/08/02, 33.2500, 34.2500, 33.1250, 33.8438, 4341700 02/11/02, 33.3438, 33.7500, 33.0000, 33.5156, 4792300 02/12/02, 33.4375, 33.4531, 32.9531, 32.9844, 4548800 02/13/02, 33.3438, 34.0938, 33.0469, 34.0156, 5624500 02/14/02, 35.1719, 35.2500, 34.3594, 34.5781, 5697200 02/15/02, 34.6563, 34.6875, 33.6563, 33.6875, 4094300 02/19/02, 33.6875, 34.2031, 33.0781, 33.2500, 3900200 02/20/02, 33.7969, 33.9844, 32.9219, 33.8438, 4362900 02/21/02, 34.0000, 34.4688, 33.2969, 33.4219, 4679900 02/22/02, 33.5000, 33.9844, 32.8438, 33.6563, 3848300 02/25/02, 34.0469, 35.0938, 33.7969, 35.0469, 4607900 02/26/02, 35.3750, 35.5469, 34.4531, 35.2344, 4497200 02/27/02, 35.3438, 36.5938, 35.3281, 35.7656, 5628300 02/28/02, 35.9375, 37.2031, 35.7500, 36.4531, 7060400 03/01/02, 36.4531, 37.3438, 36.1563, 37.3125, 5068100 03/04/02, 37.4844, 39.5000, 37.4844, 39.3750, 8003300 03/05/02, 38.9219, 39.9844, 38.8438, 39.0469, 7679600 03/06/02, 39.3906, 40.0000, 39.1250, 39.9219, 4717000 03/07/02, 39.9844, 39.9844, 39.5000, 39.5156, 5899400 03/08/02, 40.0000, 41.2969, 39.9219, 40.4688, 7063900 03/11/02, 40.7188, 41.8438, 40.6406, 41.5469, 5559700 03/12/02, 40.5156, 41.3750, 40.5156, 41.0938, 6206800 03/13/02, 40.5938, 41.0000, 40.2969, 40.4688, 4517300 03/14/02, 40.4688, 40.7031, 39.6719, 40.6094, 5001200 03/15/02, 40.9844, 42.1563, 40.7969, 42.1563, 7859700 03/18/02, 41.9531, 42.4844, 41.3438, 41.9531, 4921700 03/19/02, 41.9531, 42.7031, 41.9375, 42.5313, 4855600 03/20/02, 42.0469, 42.4844, 41.7031, 41.8438, 4208400 03/21/02, 41.4219, 41.5938, 39.9063, 41.0156, 7241600 03/22/02, 41.0938, 41.6875, 40.9375, 41.0938, 4831500 03/25/02, 40.8438, 41.0938, 40.1250, 40.3750, 3622300 03/26/02, 40.1719, 41.3750, 40.1406, 40.5938, 4411700 03/27/02, 40.3125, 41.2500, 40.2969, 41.1875, 4788800 03/28/02, 41.2969, 41.6563, 40.5469, 40.9531, 3773500 04/01/02, 40.4531, 40.5000, 39.8438, 40.1875, 3966700 04/02/02, 39.9063, 40.2031, 39.4531, 39.8594, 5571700 04/03/02, 40.3750, 40.6875, 39.3438, 39.5156, 5068200 04/04/02, 39.5469, 40.2813, 39.3750, 40.1563, 5496000 04/05/02, 40.0469, 40.9531, 40.0469, 40.7031, 3320800 04/08/02, 40.3438, 41.0781, 40.0938, 40.6406, 3925400 04/09/02, 41.0000, 41.9531, 40.9063, 41.2344, 4267000 04/10/02, 41.3438, 42.0156, 41.0938, 41.4063, 4775800 04/11/02, 41.2969, 41.5000, 39.9844, 40.1719, 5425300 04/12/02, 40.2500, 40.7969, 40.1563, 40.4375, 3346700 04/15/02, 40.5469, 40.7500, 39.8438, 40.1563, 3894200 04/16/02, 40.8750, 41.6719, 40.7656, 41.3594, 4297000 04/17/02, 41.5625, 42.0469, 41.1563, 41.1563, 3878500 04/18/02, 41.0000, 42.5000, 40.3438, 42.3906, 8353400 04/19/02, 43.2969, 43.5000, 42.9688, 43.4375, 7672800 04/22/02, 43.4375, 43.7344, 42.4375, 42.5938, 4990500 04/23/02, 42.8906, 43.8750, 42.6250, 42.8438, 5531900 04/24/02, 43.0000, 43.3906, 42.1719, 42.5625, 3763300 04/25/02, 42.4063, 43.0938, 41.8438, 42.6094, 6004800 04/26/02, 42.8125, 43.0781, 41.7969, 42.0469, 5010200 04/29/02, 42.0156, 42.2031, 41.0000, 41.0000, 6042900 04/30/02, 41.0000, 41.3125, 40.7500, 41.0156, 5851000 05/01/02, 41.0781, 41.8281, 40.3750, 41.7344, 4158000 05/02/02, 41.9063, 42.2969, 41.7969, 42.2188, 6428000 05/03/02, 42.2188, 42.2188, 41.5000, 41.8438, 4809600 05/06/02, 41.7969, 42.0938, 41.0625, 41.1094, 4339200 05/07/02, 41.0625, 41.2813, 40.6250, 40.6563, 5299600 05/08/02, 41.1563, 43.0000, 40.8125, 42.7031, 5081100 05/09/02, 42.7031, 43.0938, 42.0313, 42.2344, 3445700 05/10/02, 42.0938, 42.4219, 41.2344, 41.5000, 3693200 05/13/02, 41.7188, 43.4531, 41.6250, 43.0000, 4368700 05/14/02, 44.0000, 44.5938, 43.7500, 44.4844, 5380600 05/15/02, 43.7656, 44.9063, 43.6563, 44.8750, 4508800 05/16/02, 44.7500, 44.9063, 43.9531, 44.5000, 2949700 05/17/02, 44.5469, 44.9063, 43.5938, 44.1875, 4308200 05/20/02, 44.2031, 44.2031, 42.8750, 43.2969, 3636000 05/21/02, 43.7031, 43.8906, 42.2344, 42.2969, 4263700 05/22/02, 42.2969, 42.6563, 41.8438, 42.4063, 4468300 05/23/02, 42.8281, 43.0781, 42.1719, 42.9063, 3741500 05/24/02, 43.0313, 43.3125, 42.1094, 42.5313, 3228000 05/28/02, 42.5000, 42.6875, 41.3438, 41.6875, 3704700 05/29/02, 41.5938, 42.7813, 41.4844, 42.3594, 3058700 05/30/02, 41.7500, 42.5938, 41.5156, 42.2500, 3510700 05/31/02, 42.4844, 43.3750, 42.4531, 42.5156, 4246700 06/03/02, 42.6406, 43.0781, 41.0000, 41.0938, 3583500 06/04/02, 41.0000, 41.0000, 39.6563, 40.0938, 6852800 06/05/02, 40.4844, 41.1875, 40.2500, 41.0156, 4103800 06/06/02, 41.1250, 41.1250, 40.1250, 40.3594, 3171900 06/07/02, 39.1563, 39.7813, 38.1719, 39.1563, 8262600 06/10/02, 39.1563, 39.9375, 38.7656, 39.6250, 4130100 06/11/02, 39.8438, 40.0469, 38.4531, 38.7344, 4435200 06/12/02, 38.3750, 38.4531, 36.5625, 37.1406, 8028400 06/13/02, 37.0469, 37.1406, 35.7969, 35.9219, 7502900 06/14/02, 34.9531, 36.2969, 34.5313, 35.9531, 6659400 06/17/02, 36.5000, 38.5000, 36.4063, 38.2031, 6212300 06/18/02, 37.6563, 39.3750, 37.6094, 38.7031, 4617400 06/19/02, 38.4063, 39.1563, 37.8438, 37.9844, 4089500 06/20/02, 37.6563, 38.1875, 37.2500, 37.4063, 4287900 06/21/02, 36.7813, 37.5781, 36.7500, 37.2969, 9961700 06/24/02, 37.1563, 37.7344, 35.8438, 37.0938, 5235500 06/25/02, 37.0938, 37.7969, 36.2969, 36.3125, 5059900 06/26/02, 36.0000, 36.0938, 34.7969, 35.6719, 6062500 06/27/02, 36.4531, 37.4063, 35.7813, 37.0781, 5796900 06/28/02, 36.8438, 38.0781, 35.8438, 36.3125, 9926700 07/01/02, 36.6563, 37.6250, 36.5469, 37.1094, 5414000 07/02/02, 37.0000, 37.5469, 36.5156, 36.8281, 7866900 07/03/02, 36.3594, 36.5000, 35.4063, 36.1875, 5551200 07/05/02, 36.8750, 37.4844, 36.5469, 37.3438, 2085800 07/08/02, 37.4063, 37.9844, 36.8594, 37.0000, 4209800 07/09/02, 37.0938, 37.7969, 36.1094, 36.1563, 4735100 07/10/02, 36.3281, 36.9688, 34.7969, 34.8281, 6296800 07/11/02, 34.3750, 35.7500, 33.7031, 35.0313, 6142900 07/12/02, 35.0313, 35.5469, 34.3438, 34.9844, 3991600 07/15/02, 34.3438, 34.4375, 31.9219, 33.6406, 8282300 07/16/02, 33.2813, 34.5938, 33.2500, 33.8750, 7588200 07/17/02, 33.5000, 34.5000, 33.0000, 34.0156, 10256800 07/18/02, 33.9063, 34.5938, 33.2031, 33.5313, 4683000 07/19/02, 32.8125, 33.0781, 31.3438, 31.6563, 6135600 07/22/02, 31.0000, 31.8125, 28.9063, 28.9688, 10646600 07/23/02, 29.2500, 29.8594, 28.0469, 28.6563, 9259200 07/24/02, 27.7500, 30.5938, 26.9219, 30.4375, 10663700 07/25/02, 30.4375, 31.3438, 28.8438, 30.2656, 7390400 07/26/02, 30.0469, 31.0000, 29.7188, 30.1719, 4757000 07/29/02, 31.0000, 33.6563, 30.9531, 33.4844, 7044100 07/30/02, 33.2500, 34.0938, 32.7500, 33.9219, 6574400 07/31/02, 34.8750, 35.3438, 34.1250, 35.2656, 10015400 08/01/02, 34.3438, 34.7500, 33.7500, 34.3594, 6519900 08/02/02, 34.1250, 34.1250, 32.5156, 33.0156, 4868700 08/05/02, 33.0156, 33.2031, 30.2031, 30.3594, 8656000 08/06/02, 30.8438, 32.9219, 30.8281, 32.0000, 6424200 08/07/02, 33.1875, 33.2813, 32.1563, 33.0625, 6198000 08/08/02, 33.0938, 35.4531, 33.0625, 35.0469, 5509600 08/09/02, 34.7500, 36.1563, 34.2969, 35.9531, 5617900 08/12/02, 35.2500, 35.9375, 34.6250, 35.4844, 3823600 08/13/02, 35.2031, 36.4375, 34.5938, 34.8281, 3994300 08/14/02, 34.4688, 36.5000, 34.2031, 36.3750, 5413500 08/15/02, 36.4063, 37.5156, 36.1563, 37.4531, 4519100 08/16/02, 37.2031, 37.3281, 36.4688, 36.7969, 3456500 08/19/02, 36.7031, 37.7031, 36.5000, 37.6250, 3804500 08/20/02, 37.0000, 37.3906, 36.0313, 36.5156, 4215500 08/21/02, 36.6250, 37.2188, 35.7500, 37.0313, 3178400 08/22/02, 37.0313, 38.4375, 36.9531, 38.1875, 3836800 08/23/02, 37.8281, 37.9688, 37.1875, 37.3438, 2856800 08/26/02, 37.4375, 38.2500, 37.1875, 38.0469, 2792400 08/27/02, 38.2500, 38.4688, 36.7500, 37.0938, 4023000 08/28/02, 36.7969, 36.9375, 35.8750, 36.2344, 3068100 08/29/02, 35.5000, 36.3906, 35.3594, 36.0313, 3657900 08/30/02, 35.9063, 36.9375, 35.7500, 36.0625, 2827800 09/03/02, 35.5469, 35.5938, 33.2031, 33.3438, 5529300 09/04/02, 33.4531, 34.6719, 33.4531, 34.5000, 5094200 09/05/02, 33.7500, 34.5938, 33.6250, 34.1094, 4042000 09/06/02, 34.6250, 35.0625, 34.6250, 34.7031, 3082100 09/09/02, 33.6250, 35.0469, 33.5469, 34.8594, 4830300 09/10/02, 34.7969, 35.0000, 34.2500, 35.0000, 5257000 09/11/02, 36.1094, 36.1563, 34.5625, 34.7969, 2938000 09/12/02, 34.2813, 34.5781, 33.6563, 33.8438, 3594800 09/13/02, 33.3438, 34.5000, 33.3438, 34.1875, 3946400 09/16/02, 33.7969, 34.9688, 33.7969, 34.8438, 3146900 09/17/02, 35.2500, 35.4063, 33.1875, 33.2500, 6064700 09/18/02, 32.8438, 33.0938, 31.5625, 32.4531, 8016100 09/19/02, 31.5938, 32.5938, 31.5000, 31.5469, 4755100 09/20/02, 32.0781, 32.2969, 31.3750, 31.7813, 8052500 09/23/02, 31.2500, 31.6563, 30.4063, 31.2656, 4219800 09/24/02, 31.2813, 32.1563, 30.9375, 30.9531, 5333700 09/25/02, 31.4844, 32.0000, 30.2500, 31.7031, 4748600 09/26/02, 32.5000, 33.1406, 32.0938, 32.8906, 4744300 09/27/02, 32.8906, 33.1406, 31.4063, 31.4844, 4202600 09/30/02, 30.9219, 31.5938, 30.2500, 31.1875, 6964700 10/01/02, 31.2969, 32.7188, 30.5156, 32.7188, 5401800