"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 41.6250, 41.6875, 39.8125, 40.5625, 2637100 01/04/00, 39.8750, 41.1250, 39.7500, 40.1250, 3592100 01/05/00, 42.0000, 43.3125, 41.3750, 42.6250, 6481400 01/06/00, 42.2500, 43.4375, 41.1250, 43.0625, 4922200 01/07/00, 43.8750, 44.8750, 43.6875, 44.3125, 6008500 01/10/00, 44.3125, 44.5000, 43.5000, 43.6875, 2403500 01/11/00, 43.3750, 43.9375, 42.7500, 42.8750, 2450200 01/12/00, 42.7500, 44.1875, 42.5000, 43.0625, 2326900 01/13/00, 43.2500, 43.3750, 42.0000, 42.3750, 3035100 01/14/00, 43.6250, 44.2500, 42.9375, 44.0000, 3834900 01/18/00, 43.8750, 45.0000, 43.1250, 45.0000, 5859600 01/19/00, 45.3750, 48.1250, 45.2500, 47.6250, 11463600 01/20/00, 47.5625, 47.8750, 45.7500, 46.5000, 8941100 01/21/00, 46.9375, 46.9375, 45.0000, 45.6875, 4392500 01/24/00, 45.8125, 46.1875, 43.6250, 44.3125, 3306200 01/25/00, 44.9375, 46.0000, 44.7500, 45.6875, 5057200 01/26/00, 45.6875, 46.5000, 45.0000, 46.1875, 3090100 01/27/00, 46.1250, 46.8750, 44.8750, 45.0625, 3339100 01/28/00, 44.8125, 45.6250, 44.5000, 44.6250, 2288400 01/31/00, 44.0000, 44.5625, 43.9375, 44.5000, 2383400 02/01/00, 43.8750, 44.1875, 43.3125, 43.7500, 2675800 02/02/00, 43.3750, 45.1875, 43.3750, 44.6250, 3295500 02/03/00, 45.0000, 45.0625, 43.1250, 43.4375, 2889100 02/04/00, 43.7500, 44.1875, 42.5625, 44.0000, 2927200 02/07/00, 43.8750, 43.8750, 41.6875, 41.8125, 3029400 02/08/00, 41.9375, 42.0625, 40.0000, 41.0000, 5102700 02/09/00, 40.2500, 40.3125, 38.3750, 39.0000, 5538300 02/10/00, 38.8125, 40.1875, 38.7500, 39.7500, 4060600 02/11/00, 39.7500, 40.3750, 39.1250, 39.8750, 3132800 02/14/00, 39.6250, 39.6875, 38.0625, 38.2500, 2606300 02/15/00, 38.1250, 38.6875, 37.3750, 38.5000, 3961300 02/16/00, 37.7500, 37.9375, 36.8750, 37.2500, 3423000 02/17/00, 37.2500, 37.8750, 36.5625, 37.5000, 3400500 02/18/00, 37.3750, 37.5000, 35.8750, 36.0000, 5559500 02/22/00, 35.9375, 39.9375, 35.8750, 38.8750, 4771400 02/23/00, 38.6250, 38.6875, 37.0625, 37.1250, 3880800 02/24/00, 36.8750, 37.0000, 35.8750, 36.0625, 4633200 02/25/00, 37.0625, 38.0000, 36.8125, 37.8125, 3170600 02/28/00, 37.5000, 37.6250, 36.5625, 37.0000, 3573000 02/29/00, 37.1875, 37.6250, 36.1250, 36.9375, 3512000 03/01/00, 36.5000, 36.6250, 35.9375, 36.3125, 2838000 03/02/00, 36.3125, 37.1875, 35.3750, 35.9375, 4058000 03/03/00, 36.1250, 36.5000, 35.6875, 35.9375, 3884000 03/06/00, 36.1250, 36.1875, 35.0000, 35.1250, 2882000 03/07/00, 35.1250, 35.1250, 34.1250, 34.7500, 3565000 03/08/00, 34.0000, 34.1875, 33.3750, 33.3750, 4134600 03/09/00, 33.5000, 34.5000, 33.2500, 33.7500, 3236800 03/10/00, 33.9375, 33.9375, 32.3125, 32.3750, 5114300 03/13/00, 32.2500, 33.1250, 31.5625, 32.6250, 3422700 03/14/00, 32.7500, 33.8125, 32.4375, 33.0625, 3727900 03/15/00, 32.8750, 35.5000, 32.7500, 34.8750, 4859300 03/16/00, 35.0000, 35.9375, 34.3750, 35.6250, 4725200 03/17/00, 36.0000, 38.9375, 36.0000, 37.1875, 15304400 03/20/00, 37.1875, 37.6875, 36.3750, 37.4375, 2310600 03/21/00, 37.1875, 37.4375, 36.1875, 36.5625, 4165200 03/22/00, 36.9375, 37.1875, 35.7500, 36.2500, 3359600 03/23/00, 35.6250, 35.9375, 34.8125, 35.1250, 4080400 03/24/00, 36.0000, 36.4375, 35.5000, 36.0000, 5797500 03/27/00, 36.2500, 37.3125, 36.1250, 37.1250, 2534000 03/28/00, 36.9375, 38.1875, 36.8750, 38.0000, 5056400 03/29/00, 37.7500, 38.1875, 37.3125, 37.8750, 2731000 03/30/00, 37.8750, 38.9375, 37.6250, 38.6250, 3311100 03/31/00, 38.7500, 38.8125, 37.8125, 37.8125, 4640100 04/03/00, 37.7500, 37.7500, 37.0625, 37.1875, 3234700 04/04/00, 37.3750, 38.2500, 36.5625, 37.3125, 4004600 04/05/00, 36.8750, 37.2500, 36.0000, 36.0625, 2865900 04/06/00, 36.0000, 36.4375, 35.6250, 36.1250, 2941900 04/07/00, 36.1875, 36.3125, 35.3750, 35.6875, 2381600 04/10/00, 35.5000, 35.6250, 35.0000, 35.0625, 2452600 04/11/00, 35.0000, 36.3750, 35.0000, 35.6875, 2251100 04/12/00, 35.9375, 38.3750, 35.8750, 37.6250, 4620200 04/13/00, 37.6250, 37.6250, 36.5000, 37.0000, 2916700 04/14/00, 36.7500, 36.7500, 34.7500, 35.3750, 3744900 04/17/00, 35.1250, 35.6250, 34.0625, 35.3125, 3761600 04/18/00, 34.6250, 35.0625, 34.3125, 34.7500, 3379100 04/19/00, 35.9375, 37.7500, 35.5625, 37.2500, 5749000 04/20/00, 37.5000, 40.2500, 37.5000, 40.0625, 8110700 04/24/00, 39.6250, 41.2500, 37.5000, 37.8750, 10238300 04/25/00, 38.2500, 39.5625, 38.2500, 39.0000, 5397100 04/26/00, 39.1875, 40.5625, 39.0000, 39.9375, 5338300 04/27/00, 39.0000, 40.2500, 38.9375, 39.8125, 3176700 04/28/00, 39.6250, 40.0625, 38.9375, 39.6875, 1853600 05/01/00, 39.6875, 40.1875, 39.0000, 39.0625, 2886100 05/02/00, 39.0625, 39.0625, 37.8125, 37.9375, 2552000 05/03/00, 37.3125, 38.1875, 36.8125, 37.3125, 3311300 05/04/00, 38.2500, 39.3125, 37.8125, 38.1875, 2805300 05/05/00, 38.0000, 39.8750, 37.9375, 39.5000, 2794900 05/08/00, 39.0000, 39.8750, 37.9375, 38.2500, 3088600 05/09/00, 38.5000, 39.1875, 38.1250, 38.3125, 2567300 05/10/00, 37.7500, 37.9375, 36.5625, 36.8750, 4880400 05/11/00, 37.1250, 38.1875, 37.0625, 37.3125, 2947200 05/12/00, 37.6250, 37.6250, 37.0625, 37.1875, 2455200 05/15/00, 36.6250, 37.5000, 36.4375, 37.1875, 2913500 05/16/00, 37.1875, 37.8750, 36.7500, 37.3750, 3815700 05/17/00, 37.0000, 37.5000, 36.5625, 37.3750, 2739800 05/18/00, 37.1250, 37.7500, 37.1250, 37.6250, 2050100 05/19/00, 37.0000, 37.3750, 36.2500, 36.9375, 2193900 05/22/00, 37.3750, 37.6875, 36.2500, 36.5625, 2984100 05/23/00, 36.6250, 37.9375, 36.6250, 37.1250, 2849600 05/24/00, 37.2500, 39.0000, 37.1875, 38.8750, 4642600 05/25/00, 38.6250, 38.6875, 37.8750, 38.3750, 3027300 05/26/00, 38.0000, 38.9375, 38.0000, 38.2500, 2102100 05/30/00, 38.7500, 39.6875, 38.1875, 39.5625, 2325300 05/31/00, 39.5625, 39.6250, 39.0000, 39.0625, 2056800 06/01/00, 39.5625, 39.8750, 39.3125, 39.6875, 2322400 06/02/00, 40.0625, 40.5625, 39.5000, 39.8750, 3449500 06/05/00, 39.1250, 39.4375, 38.5625, 38.9375, 2478000 06/06/00, 39.1875, 40.1875, 39.0625, 39.8750, 2945300 06/07/00, 39.6875, 40.0000, 38.5000, 38.5625, 2843100 06/08/00, 38.5000, 38.6250, 37.6875, 38.1875, 2479500 06/09/00, 38.7500, 39.6875, 38.6250, 39.1875, 2714200 06/12/00, 38.6250, 39.0625, 38.0625, 38.1250, 1553800 06/13/00, 38.0000, 38.8750, 37.6875, 38.8125, 2599400 06/14/00, 38.5000, 39.3750, 38.3750, 38.8125, 2835900 06/15/00, 39.5000, 41.0000, 39.2500, 40.9375, 6336800 06/16/00, 40.1250, 40.3750, 38.8125, 39.2500, 4896200 06/19/00, 39.3750, 39.5625, 38.5625, 39.0000, 3962300 06/20/00, 38.8750, 39.6875, 38.3125, 39.3125, 2811900 06/21/00, 39.4375, 40.1250, 39.0625, 39.8125, 2538000 06/22/00, 39.7500, 39.9375, 38.6875, 38.9375, 2102400 06/23/00, 39.5000, 40.1250, 39.3750, 39.8750, 1984700 06/26/00, 39.5000, 40.0000, 39.5000, 39.7500, 2666600 06/27/00, 39.5000, 40.2500, 39.3125, 40.0000, 2845500 06/28/00, 40.3750, 41.6250, 40.2500, 40.5000, 3842600 06/29/00, 40.6875, 41.5000, 40.5000, 40.9375, 3364100 06/30/00, 41.0000, 42.2500, 41.0000, 41.8125, 4823600 07/03/00, 41.6250, 41.9375, 41.4375, 41.6875, 1232300 07/05/00, 42.1250, 43.3750, 42.0625, 42.8125, 4990900 07/06/00, 42.8750, 43.1875, 42.5625, 43.0000, 3665200 07/07/00, 43.1250, 44.1250, 43.0625, 43.7500, 4256800 07/10/00, 43.8750, 44.0000, 42.9375, 43.0000, 2834200 07/11/00, 43.1250, 44.8750, 43.0625, 44.3125, 3815200 07/12/00, 43.9375, 44.3750, 43.0625, 43.8750, 2228800 07/13/00, 44.1250, 45.0000, 44.1250, 44.5625, 3452700 07/14/00, 44.7500, 45.1250, 44.3125, 44.4375, 3472100 07/17/00, 44.4375, 44.4375, 43.4375, 44.0000, 2497700 07/18/00, 44.0000, 45.2500, 43.3125, 45.1250, 4783100 07/19/00, 45.0000, 46.1875, 44.0625, 45.8750, 7490900 07/20/00, 46.0000, 46.2500, 45.1875, 46.0625, 5034000 07/21/00, 46.0000, 47.3125, 45.8125, 46.8125, 7622000 07/24/00, 46.6875, 48.2500, 46.6875, 48.1250, 5027400 07/25/00, 48.0000, 50.2500, 47.8750, 49.4375, 8836500 07/26/00, 49.0000, 49.4375, 47.6875, 48.0000, 5380600 07/27/00, 48.2500, 49.4375, 48.1875, 48.2500, 3898500 07/28/00, 48.1875, 49.1250, 47.9375, 48.8125, 3930300 07/31/00, 48.5000, 49.2500, 48.4375, 48.8125, 4481100 08/01/00, 48.8750, 49.5000, 48.2500, 48.6875, 3226800 08/02/00, 48.8750, 49.9375, 48.8750, 49.8750, 4383700 08/03/00, 49.5625, 49.9375, 48.8125, 49.0000, 3226900 08/04/00, 49.0000, 49.1250, 48.3125, 49.0000, 2419800 08/07/00, 48.9375, 49.5000, 48.5000, 49.0625, 2112800 08/08/00, 48.6250, 49.1875, 48.3750, 48.5625, 3384000 08/09/00, 48.6250, 48.6250, 47.1250, 47.7500, 4282500 08/10/00, 47.5625, 48.8750, 47.5625, 48.8750, 2544700 08/11/00, 48.5000, 49.9375, 48.5000, 49.6250, 3283700 08/14/00, 49.6250, 49.8750, 49.3125, 49.5000, 2855800 08/15/00, 48.5625, 48.7500, 47.2500, 47.2500, 3963800 08/16/00, 46.8750, 46.8750, 45.8750, 46.5625, 6352900 08/17/00, 45.8750, 46.1250, 45.7500, 45.8750, 2810800 08/18/00, 45.9375, 46.0625, 45.3125, 45.6875, 4070600 08/21/00, 45.9375, 48.2500, 45.5000, 47.7500, 4090800 08/22/00, 47.7500, 49.4375, 47.6250, 49.3125, 4683200 08/23/00, 48.8750, 50.9375, 48.3750, 50.5625, 6971500 08/24/00, 50.2500, 54.0000, 50.1875, 53.6250, 10890100 08/25/00, 53.5000, 54.5000, 53.3750, 54.1250, 7671400 08/28/00, 53.3750, 54.0000, 52.9375, 53.2500, 4972200 08/29/00, 52.9375, 53.1250, 52.2500, 52.3125, 4000400 08/30/00, 52.1250, 53.0000, 52.0000, 52.5000, 3337500 08/31/00, 52.3125, 54.8750, 52.2500, 53.6250, 3762800 09/01/00, 53.8125, 56.2500, 53.7500, 54.7500, 5092500 09/05/00, 54.0000, 56.2500, 54.0000, 55.4375, 3704900 09/06/00, 55.6250, 58.6250, 55.5625, 57.6250, 7915000 09/07/00, 57.0000, 59.9375, 57.0000, 58.0000, 10907400 09/08/00, 58.6250, 59.0000, 57.6250, 58.1250, 6699000 09/11/00, 57.8750, 59.4375, 57.6875, 58.6250, 4335700 09/12/00, 58.7500, 60.0625, 58.1250, 59.0000, 5650100 09/13/00, 58.8750, 60.1250, 58.7500, 59.4375, 4108800 09/14/00, 58.8750, 58.8750, 57.6875, 58.3750, 4277100 09/15/00, 57.8750, 59.1875, 56.7500, 56.8750, 5906200 09/18/00, 56.7500, 58.5625, 56.6250, 56.9375, 3178700 09/19/00, 56.6250, 57.5625, 56.2500, 56.7500, 4221300 09/20/00, 57.0000, 60.0625, 56.9375, 59.0625, 6389400 09/21/00, 59.5000, 60.6875, 59.2500, 60.0000, 6181200 09/22/00, 59.7500, 64.3125, 59.0000, 63.5000, 6837500 09/25/00, 63.7500, 64.3125, 61.7500, 63.8750, 5343300 09/26/00, 63.1250, 66.9375, 62.8125, 66.0625, 7072100 09/27/00, 65.7500, 66.5000, 63.3750, 64.5625, 7540100 09/28/00, 63.8750, 66.5000, 63.3750, 64.5000, 6746600 09/29/00, 62.6250, 63.9375, 60.6250, 62.7500, 5009800 10/02/00, 61.0000, 61.2500, 57.2500, 58.4375, 9280800 10/03/00, 59.0000, 60.3125, 59.0000, 59.8750, 5017300 10/04/00, 59.5000, 62.4375, 59.5000, 61.1250, 5018800 10/05/00, 61.0625, 63.0000, 60.2500, 61.0625, 4121900 10/06/00, 61.1875, 62.1875, 60.5000, 61.0000, 3067100 10/09/00, 60.2500, 60.6875, 59.2500, 59.4375, 2180100 10/10/00, 59.6250, 60.1250, 59.0625, 59.5625, 2501200 10/11/00, 59.0000, 61.2500, 58.8125, 60.1875, 2960800 10/12/00, 59.9375, 60.3125, 54.0000, 56.1250, 8927500 10/13/00, 56.0000, 60.3125, 55.9375, 58.7500, 4701000 10/16/00, 59.6250, 61.0625, 59.4375, 60.1875, 2649100 10/17/00, 60.1875, 61.4375, 58.6250, 60.5000, 2909800 10/18/00, 58.5000, 61.5000, 58.3750, 60.7500, 4731100 10/19/00, 61.0000, 61.1875, 57.3125, 58.4375, 6481600 10/20/00, 58.4375, 60.2500, 57.8125, 60.0000, 3795000 10/23/00, 60.5000, 62.0000, 60.0625, 61.2500, 5532400 10/24/00, 60.8750, 61.9375, 60.6250, 61.0000, 4174700 10/25/00, 61.1250, 63.9375, 61.1250, 62.5625, 5929900 10/26/00, 62.0000, 63.6250, 61.8750, 63.0625, 4459800 10/27/00, 63.0625, 63.8125, 63.0000, 63.7500, 2632700 10/30/00, 63.7500, 65.1875, 63.6875, 64.6875, 4779200 10/31/00, 64.6875, 67.8750, 64.0625, 67.8125, 4700800 11/01/00, 67.5625, 67.8125, 65.1250, 65.7500, 5589600 11/02/00, 65.3750, 67.0000, 63.8125, 66.1250, 5114500 11/03/00, 66.1875, 66.7500, 65.5000, 66.0625, 2743700 11/06/00, 64.4375, 66.3750, 64.0000, 66.0625, 3610300 11/07/00, 65.5000, 65.9375, 65.0625, 65.1875, 3030900 11/08/00, 65.1875, 66.1250, 64.5000, 65.0000, 1600500 11/09/00, 64.8750, 65.9375, 64.4375, 65.6875, 2060100 11/10/00, 65.4375, 65.7500, 63.2500, 63.5000, 2847400 11/13/00, 62.1250, 63.6250, 61.9375, 62.8125, 2943400 11/14/00, 63.0625, 64.8125, 63.0625, 64.3750, 3553800 11/15/00, 63.7500, 63.8125, 62.6875, 63.5625, 3139900 11/16/00, 63.5625, 66.3750, 63.5625, 65.8125, 3557500 11/17/00, 65.7500, 66.8125, 65.0625, 65.3750, 3529100 11/20/00, 65.0000, 66.5000, 65.0000, 65.5625, 2503900 11/21/00, 65.3125, 69.5000, 65.3125, 68.6250, 5733600 11/22/00, 68.1250, 68.4375, 64.8750, 65.1250, 4296000 11/24/00, 66.0000, 66.8125, 65.5625, 65.6875, 1122400 11/27/00, 67.0000, 68.0000, 67.0000, 67.3750, 2781400 11/28/00, 67.3125, 68.1875, 66.2500, 67.5000, 3239100 11/29/00, 66.4375, 70.0000, 66.1875, 69.9375, 6378700 11/30/00, 69.4375, 69.6875, 67.5625, 69.0625, 4248500 12/01/00, 68.6875, 68.6875, 65.1875, 65.8125, 4419900 12/04/00, 65.8125, 65.8125, 63.6875, 64.8125, 5211000 12/05/00, 65.9375, 70.1875, 64.5000, 68.9375, 6336500 12/06/00, 68.9375, 69.4375, 66.8125, 67.3750, 4597700 12/07/00, 67.1250, 68.1250, 66.8125, 66.8125, 2295400 12/08/00, 67.5625, 70.9375, 67.4375, 69.9375, 5179900 12/11/00, 69.6875, 70.6250, 68.3750, 68.3750, 3801300 12/12/00, 68.1250, 70.4375, 68.1250, 69.1250, 3167400 12/13/00, 68.7500, 69.8125, 67.7500, 67.8750, 2366600 12/14/00, 67.3750, 68.9375, 66.5000, 67.2500, 3369700 12/15/00, 65.8750, 66.6875, 64.7500, 64.8750, 6228500 12/18/00, 66.0000, 69.9375, 66.0000, 68.5000, 4230000 12/19/00, 67.8750, 68.6250, 66.1250, 66.3750, 4316400 12/20/00, 66.1250, 66.4375, 64.0625, 65.0000, 4112700 12/21/00, 64.7500, 65.0000, 62.5625, 64.6250, 4725400 12/22/00, 64.1875, 65.0000, 61.4375, 63.4375, 4071700 12/26/00, 63.4375, 64.5000, 62.2500, 63.0000, 2366700 12/27/00, 62.2500, 64.8750, 62.2500, 64.0625, 2725700 12/28/00, 64.0000, 67.0000, 63.7500, 65.4375, 2486100 12/29/00, 65.8750, 66.7500, 65.6250, 66.0000, 2554100 01/02/01, 64.8750, 65.3125, 60.5625, 62.0000, 3762700 01/03/01, 60.7500, 63.7500, 59.1875, 62.5625, 6428600 01/04/01, 64.0000, 64.1875, 60.2500, 61.0000, 3868900 01/05/01, 61.3750, 61.5000, 58.1250, 58.7500, 4012600 01/08/01, 58.7500, 60.5000, 58.6875, 59.0000, 3055100 01/09/01, 59.0000, 59.0000, 57.1875, 58.9375, 4372800 01/10/01, 58.3750, 60.8750, 58.3125, 60.3750, 3673200 01/11/01, 60.0000, 60.7500, 59.0000, 59.1250, 3385300 01/12/01, 59.5625, 60.6875, 58.5625, 60.6250, 3161000 01/16/01, 59.9375, 61.6250, 59.5000, 61.0000, 3272400 01/17/01, 62.4375, 62.6875, 58.2500, 58.7500, 6608400 01/18/01, 56.5000, 58.0000, 55.6250, 57.3750, 6047100 01/19/01, 57.3750, 57.4375, 55.5000, 55.6875, 4295900 01/22/01, 56.3125, 56.8750, 55.6875, 56.0000, 3605600 01/23/01, 56.9375, 58.0000, 56.1875, 57.5000, 4417100 01/24/01, 56.8750, 58.0000, 56.8750, 57.4375, 2998400 01/25/01, 56.5000, 59.6875, 56.5000, 59.2500, 3683900 01/26/01, 58.7500, 59.6875, 57.5000, 58.0625, 2300200 01/29/01, 57.6875, 58.0000, 56.3125, 56.4375, 2364100 01/30/01, 56.4375, 56.5625, 54.5625, 56.1250, 3703600 01/31/01, 56.5000, 58.9375, 56.5000, 58.5000, 3614900 02/01/01, 58.0000, 58.5000, 56.0625, 56.5000, 4105500 02/02/01, 57.0000, 57.5000, 56.0625, 56.8750, 2121700 02/05/01, 56.7500, 58.0625, 56.4375, 57.9375, 2188100 02/06/01, 57.8750, 58.4375, 56.5000, 56.7500, 2367000 02/07/01, 56.9375, 57.8750, 56.6250, 57.4375, 2182900 02/08/01, 57.3750, 58.2500, 57.1250, 57.5000, 2802100 02/09/01, 57.6875, 58.1875, 56.7500, 57.3125, 2017300 02/12/01, 58.6250, 59.1250, 57.5000, 59.0625, 2875500 02/13/01, 59.0625, 61.3750, 59.0625, 60.7500, 4984900 02/14/01, 61.7500, 61.9375, 60.3125, 60.5625, 3685700 02/15/01, 60.5625, 60.7500, 58.8125, 60.1250, 2569700 02/16/01, 59.8125, 60.6250, 59.6250, 60.0000, 2934600 02/20/01, 60.3750, 62.8125, 60.1250, 61.8750, 3144600 02/21/01, 61.8750, 62.3750, 60.1250, 60.1875, 2287900 02/22/01, 60.1875, 62.2500, 60.1875, 61.2500, 2767600 02/23/01, 61.0000, 61.7500, 60.5625, 61.6250, 2267000 02/26/01, 61.4375, 63.0000, 61.0000, 62.7500, 1854600 02/27/01, 62.3125, 63.8750, 62.0000, 63.6875, 2993000 02/28/01, 63.8125, 63.8750, 62.0000, 62.1875, 3053200 03/01/01, 61.8750, 61.8750, 58.6250, 59.6250, 4226100 03/02/01, 59.5625, 61.4375, 58.3125, 60.1250, 3796100 03/05/01, 59.8750, 62.1250, 59.8750, 61.9375, 2814700 03/06/01, 62.0625, 62.5625, 61.3125, 62.1250, 2783400 03/07/01, 61.9375, 64.1875, 61.8750, 64.1250, 3475800 03/08/01, 64.0000, 65.1875, 63.5625, 64.7500, 4225000 03/09/01, 64.4375, 65.6250, 64.1875, 65.5000, 2721500 03/12/01, 64.1875, 64.3125, 60.9375, 61.0000, 4324900 03/13/01, 62.0000, 63.0000, 60.0625, 60.5625, 4800500 03/14/01, 59.5000, 59.5000, 56.8125, 58.0000, 6086000 03/15/01, 58.0000, 58.0000, 55.5000, 56.1250, 5186800 03/16/01, 55.6250, 56.1875, 52.8750, 53.7500, 11181900 03/19/01, 54.5625, 56.2500, 53.7500, 56.0000, 6193300 03/20/01, 56.6250, 57.1875, 54.7500, 55.0000, 4360300 03/21/01, 54.6250, 55.3750, 53.1875, 53.8750, 3758400 03/22/01, 53.1250, 53.3750, 49.5000, 52.0000, 6703900 03/23/01, 52.7500, 53.4375, 51.6250, 53.0000, 4631000 03/26/01, 53.5625, 56.1875, 53.5625, 55.4375, 4780200 03/27/01, 55.3125, 56.2500, 54.2500, 55.1875, 3634800 03/28/01, 54.6250, 55.1875, 54.0000, 55.0000, 2861600 03/29/01, 54.5625, 56.3125, 54.5000, 55.9375, 2814300 03/30/01, 55.3750, 57.2500, 55.3125, 55.6875, 3742700 04/02/01, 55.3750, 56.6250, 54.5000, 55.0000, 3182400 04/03/01, 55.4375, 55.4375, 54.1250, 54.6250, 3337500 04/04/01, 54.5000, 55.1875, 53.9375, 54.6250, 2953600 04/05/01, 56.0000, 57.5000, 55.8125, 56.8125, 2704800 04/06/01, 56.0000, 56.6250, 55.3125, 56.0000, 2785500 04/09/01, 56.0625, 57.7500, 56.0000, 56.8750, 2549800 04/10/01, 58.1250, 60.1875, 57.8125, 59.8125, 4486300 04/11/01, 60.5625, 61.0000, 58.3750, 59.1250, 3980800 04/12/01, 58.9375, 60.5000, 58.6250, 60.5000, 1607300 04/16/01, 60.2500, 61.0000, 59.1875, 59.7500, 2145500 04/17/01, 59.7500, 60.6250, 59.0000, 60.6250, 2258700 04/18/01, 60.8438, 63.7344, 60.7031, 61.2969, 3078200 04/19/01, 61.4844, 61.6250, 59.5469, 60.6250, 3551000 04/20/01, 61.9063, 64.9063, 60.5000, 61.7031, 7351700 04/23/01, 60.9063, 61.2813, 59.6094, 60.1406, 4319700 04/24/01, 60.0000, 62.1250, 60.0000, 60.7969, 3094100 04/25/01, 59.9531, 60.4063, 59.9063, 60.3438, 3228400 04/30/01, 62.4063, 64.1563, 61.7969, 61.7969, 3112800 05/01/01, 62.7031, 64.4844, 62.7031, 63.4375, 4773300 05/02/01, 63.6875, 64.2969, 63.2500, 64.0000, 3346200 05/03/01, 63.7500, 64.2031, 62.7031, 64.0000, 2171400 05/04/01, 63.3438, 65.0000, 63.0000, 64.5000, 2391000 05/07/01, 64.5156, 65.2813, 64.2500, 64.6875, 2149200 05/08/01, 64.5000, 65.2031, 64.2969, 64.6250, 2663200 05/09/01, 64.0469, 65.5156, 64.0000, 65.0000, 2575400 05/10/01, 65.5469, 66.0000, 65.1563, 65.9531, 2441900 05/11/01, 65.9688, 66.4375, 65.2969, 66.0156, 1659000 05/14/01, 66.0000, 66.7500, 65.8750, 66.7344, 1399700 05/15/01, 66.0156, 66.7031, 65.4375, 66.5938, 2684000 05/16/01, 66.5938, 66.7500, 65.6563, 66.7500, 3985800 05/17/01, 66.7500, 69.8438, 66.5625, 68.7969, 6050300 05/18/01, 68.7969, 68.9063, 67.9688, 68.3438, 3360700 05/21/01, 67.9063, 68.7500, 67.8750, 68.6875, 1554800 05/22/01, 68.0938, 68.9531, 67.5000, 68.0000, 2812700 05/23/01, 67.4063, 67.6563, 66.0000, 66.0000, 3687500 05/24/01, 66.2031, 67.4531, 64.0469, 65.2031, 4253400 05/25/01, 64.9063, 64.9063, 62.9063, 63.3281, 3187800 05/29/01, 63.5000, 63.9063, 63.2031, 63.5313, 2267400 05/30/01, 63.5625, 63.9531, 62.7969, 63.0469, 3197700 05/31/01, 63.2969, 63.4063, 62.3281, 62.8906, 2653000 06/01/01, 63.0000, 65.5625, 62.9063, 65.0000, 3300300 06/04/01, 64.9063, 66.7031, 64.9063, 66.0313, 2464600 06/05/01, 67.0313, 67.5469, 66.6875, 66.9375, 3384100 06/06/01, 66.1563, 66.2656, 65.7188, 66.0938, 3492100 06/07/01, 65.9531, 66.0625, 65.1250, 65.6563, 2176300 06/08/01, 65.6250, 65.6250, 64.0938, 64.5938, 2250000 06/11/01, 64.5938, 64.7500, 63.6719, 64.5000, 1662300 06/12/01, 64.2969, 66.1406, 64.2031, 65.7031, 3116800 06/13/01, 65.5938, 66.4844, 65.4063, 65.4844, 2164000 06/14/01, 65.4844, 65.4844, 63.3125, 63.5625, 3756600 06/15/01, 63.7969, 64.5156, 63.7188, 64.2500, 5863800 06/18/01, 64.8438, 64.9844, 64.4063, 64.8750, 2425600 06/19/01, 64.7031, 64.8750, 61.5469, 61.7969, 4504500 06/20/01, 61.7969, 62.8438, 60.3750, 61.1094, 5950700 06/21/01, 60.0000, 60.0000, 56.7031, 57.7500, 9721500 06/22/01, 57.7500, 57.8750, 55.4063, 57.0000, 6130300 06/25/01, 56.9531, 57.7813, 56.3906, 56.9531, 5424700 06/26/01, 56.7031, 57.8125, 56.0469, 57.0156, 4629500 06/27/01, 57.0156, 58.0469, 56.8750, 57.7031, 3117600 06/28/01, 57.2969, 58.3750, 56.8750, 57.2344, 4013600 06/29/01, 56.8906, 57.5000, 55.5781, 55.5938, 4835800 07/02/01, 56.5938, 57.2188, 56.2969, 56.3594, 3339400 07/03/01, 56.3594, 57.0625, 56.1563, 56.3281, 2202600 07/05/01, 56.7031, 56.7188, 55.1563, 55.2344, 3140800 07/06/01, 55.0469, 55.4844, 53.7656, 54.2969, 4111200 07/09/01, 53.8438, 54.0156, 52.5469, 52.8281, 5603100 07/10/01, 53.7344, 54.6250, 52.9844, 54.1563, 4709600 07/11/01, 54.0000, 54.2031, 52.9063, 52.9063, 3300000 07/12/01, 53.4063, 54.7969, 53.2656, 54.5000, 3217900 07/13/01, 54.4844, 55.2031, 53.7656, 55.0625, 1639000 07/16/01, 54.6250, 55.3906, 54.0781, 55.2813, 1950800 07/17/01, 55.4063, 56.7188, 55.4063, 56.2969, 3848400 07/18/01, 57.5938, 57.5938, 55.0469, 57.1250, 5456000 07/19/01, 57.4063, 57.9531, 55.7031, 56.3906, 3427200 07/20/01, 56.3906, 57.1563, 56.2656, 56.7969, 1834100 07/23/01, 57.0938, 57.2500, 56.0469, 56.2500, 2123900 07/24/01, 56.5938, 56.5938, 55.1875, 55.2656, 2174700 07/25/01, 55.9531, 56.8438, 55.8125, 56.6719, 1590500 07/26/01, 56.5469, 58.1875, 56.5156, 58.1094, 2311900 07/27/01, 57.9531, 58.9063, 57.9531, 58.1406, 2612400 07/30/01, 58.6406, 58.9063, 57.4063, 57.4063, 2634300 07/31/01, 57.2031, 58.7969, 57.1250, 58.5313, 2661300 08/01/01, 58.6563, 59.3438, 58.5156, 59.0000, 2175100 08/02/01, 59.5000, 59.7500, 58.3125, 58.8125, 2348200 08/03/01, 58.8125, 59.2500, 58.5625, 59.2031, 1947300 08/06/01, 59.0000, 59.7969, 58.3438, 58.4063, 2732600 08/07/01, 57.4375, 58.2500, 56.5000, 57.5000, 4131900 08/08/01, 57.1563, 57.6875, 56.3125, 56.6094, 2982800 08/09/01, 56.5156, 57.0469, 55.8750, 56.3594, 3755500 08/10/01, 56.5156, 56.9375, 56.1094, 56.8438, 2330500 08/13/01, 56.5469, 57.2344, 56.1563, 56.4531, 1641800 08/14/01, 56.4531, 56.7031, 55.8438, 55.8906, 2119000 08/15/01, 55.5469, 56.0938, 54.3906, 54.4375, 3336500 08/16/01, 54.0938, 55.1250, 53.7969, 55.1250, 2962100 08/17/01, 55.0000, 55.0000, 53.4063, 54.0000, 2413700 08/20/01, 53.7500, 53.7969, 52.7969, 53.3438, 3248000 08/21/01, 53.2656, 53.3125, 51.9375, 51.9375, 3330300 08/22/01, 51.9375, 52.9375, 51.7813, 52.2969, 4198300 08/23/01, 52.0938, 52.5000, 52.0000, 52.1719, 1604200 08/24/01, 52.3438, 53.9531, 52.2969, 53.6250, 2361300 08/27/01, 53.9063, 53.9063, 53.0156, 53.0625, 1694300 08/28/01, 53.0000, 53.2031, 51.5469, 51.6563, 4484400 08/29/01, 51.7969, 52.0000, 50.5156, 50.7031, 3541600 08/30/01, 50.7031, 51.1563, 50.1719, 50.5000, 2545200 08/31/01, 50.5000, 51.2031, 50.2656, 51.2031, 1939700 09/04/01, 49.7500, 51.9688, 49.4531, 49.9531, 3245700 09/05/01, 50.2031, 51.2500, 49.9063, 50.6094, 3355600 09/06/01, 50.0938, 50.4531, 48.4531, 48.8438, 3942700 09/07/01, 47.7969, 48.0000, 44.7969, 45.1875, 8116600 09/10/01, 44.9063, 45.9531, 43.4531, 43.4531, 6618500 09/17/01, 43.4531, 43.4531, 35.4531, 35.7969, 21021400 09/18/01, 35.7969, 36.1563, 32.0000, 33.1406, 16794700 09/19/01, 32.0000, 33.8125, 31.9375, 32.6094, 15145000 09/20/01, 32.0313, 32.2344, 29.7500, 29.7656, 12043800 09/21/01, 28.2500, 30.2969, 27.5938, 30.0938, 13526700 09/24/01, 30.0938, 33.3906, 30.0938, 32.7969, 14101600 09/25/01, 33.2500, 34.4844, 32.7656, 34.3281, 10210700 09/26/01, 34.5469, 34.6563, 33.3438, 34.2969, 6368500 09/27/01, 33.9063, 34.5938, 32.0938, 34.4063, 9015900 09/28/01, 34.4063, 34.4063, 32.9063, 33.5000, 6780600 10/01/01, 33.5000, 34.2500, 32.0469, 32.4063, 6921500 10/02/01, 33.4844, 34.4844, 33.1250, 34.2500, 7077800 10/03/01, 34.5156, 37.5156, 34.4063, 36.5938, 8582000 10/04/01, 36.5938, 36.8750, 35.2500, 36.3750, 6461800 10/05/01, 36.5000, 37.0469, 34.9531, 36.2656, 3972600 10/08/01, 36.2031, 37.6406, 35.9375, 36.6250, 5169600 10/09/01, 36.9063, 36.9688, 35.6250, 36.0000, 3430100 10/10/01, 36.0469, 36.5938, 35.4063, 35.7656, 4520800 10/11/01, 35.9063, 36.6875, 35.8906, 36.1875, 5388300 10/12/01, 36.0156, 36.0156, 34.9063, 35.9063, 5107900 10/15/01, 35.5938, 35.7500, 34.7813, 35.2656, 4322600 10/16/01, 35.2656, 35.5469, 34.8750, 35.1250, 3418500 10/17/01, 35.2969, 35.4531, 33.5156, 33.7031, 4089900 10/18/01, 33.9531, 34.0781, 32.5156, 32.8594, 5471800 10/19/01, 33.3594, 33.7500, 32.7969, 33.4531, 3233100 10/22/01, 33.7969, 34.5938, 33.5469, 33.7031, 3398700 10/23/01, 34.0156, 34.5469, 33.7969, 33.8906, 3913300 10/24/01, 34.6563, 34.9531, 33.9844, 34.2344, 3793700 10/25/01, 34.0938, 35.9531, 33.6250, 35.9063, 5209100 10/26/01, 36.0938, 38.0938, 36.0469, 37.6875, 11458200 10/29/01, 35.8750, 35.9063, 33.5000, 33.7500, 10025200 10/30/01, 33.6563, 34.1875, 33.0313, 33.0313, 5458900 10/31/01, 33.0469, 33.5469, 32.4219, 32.5938, 4590700 11/01/01, 32.5000, 33.5000, 32.3125, 33.1875, 4550500 11/02/01, 33.4844, 34.5469, 33.2031, 34.3438, 4565100 11/05/01, 35.0000, 35.5156, 34.5938, 35.0469, 4373700 11/06/01, 34.9063, 35.7344, 34.2969, 35.5156, 3370700 11/07/01, 35.2344, 35.5156, 34.7656, 34.8906, 2988900 11/08/01, 35.0000, 35.7500, 34.5938, 34.9063, 2847200 11/09/01, 35.1406, 35.2188, 32.7969, 33.2344, 13761900 11/12/01, 33.0000, 33.2813, 31.5781, 33.0625, 6359200 11/13/01, 33.9531, 33.9531, 33.2031, 33.6094, 3117800 11/14/01, 33.9531, 34.2500, 33.6406, 34.0938, 3694600 11/15/01, 34.0938, 34.5469, 34.0781, 34.2344, 2919500 11/16/01, 34.7969, 35.0156, 34.5938, 34.9844, 3909900 11/19/01, 35.0156, 35.4531, 34.7031, 35.0938, 3807800 11/20/01, 35.2031, 35.2031, 34.8594, 34.9688, 3457000 11/21/01, 34.9688, 34.9688, 34.3438, 34.7031, 1957800 11/23/01, 35.0938, 35.6563, 34.9063, 35.6250, 1168100 11/26/01, 36.0000, 36.1563, 35.5938, 35.8906, 3381500 11/27/01, 36.1563, 36.2500, 35.1563, 35.5000, 3344700 11/28/01, 35.1406, 35.1406, 33.9531, 34.1719, 3843000 11/29/01, 34.7031, 35.2031, 34.3125, 35.1563, 3437100 11/30/01, 34.9531, 35.0938, 34.5938, 35.0938, 3630700 12/03/01, 35.0938, 35.0938, 34.0313, 35.0000, 3092700 12/04/01, 35.0156, 35.3906, 34.7969, 35.3750, 3200400 12/05/01, 35.5000, 36.2500, 35.4375, 35.8906, 4650500 12/06/01, 36.1875, 37.2031, 36.0625, 37.1094, 6270700 12/07/01, 37.4063, 37.5469, 36.5938, 37.2969, 4499800 12/10/01, 37.3125, 38.2969, 36.7031, 36.9063, 3852900 12/11/01, 37.2031, 37.6563, 36.6563, 37.0625, 2886500 12/12/01, 37.2969, 37.2969, 36.6563, 36.7969, 3972100 12/13/01, 36.4531, 37.7969, 36.0000, 37.0000, 2712800 12/14/01, 37.1563, 37.6563, 36.8125, 37.5469, 2517400 12/17/01, 37.3438, 37.6719, 36.9844, 37.0625, 2768600 12/18/01, 36.5938, 37.4375, 36.2656, 37.2500, 3166000 12/19/01, 36.3438, 37.8750, 36.3125, 37.5156, 4767700 12/20/01, 37.8438, 39.0781, 37.4531, 38.1406, 4437900 12/21/01, 38.4063, 39.2031, 38.1563, 38.6406, 6929100 12/24/01, 38.5469, 38.9063, 38.2813, 38.4219, 1245800 12/26/01, 38.4531, 38.8438, 38.1563, 38.5938, 1959200 12/27/01, 38.7344, 38.8438, 38.5469, 38.6875, 2171900 12/28/01, 38.9375, 39.1250, 38.6875, 39.0938, 2348100 12/31/01, 39.1875, 39.4219, 38.7813, 38.7813, 2308900 01/02/02, 38.5469, 38.6719, 37.8438, 38.0938, 3545800 01/03/02, 38.4063, 39.0000, 38.3125, 38.7500, 3491900 01/04/02, 39.6563, 40.4063, 39.4219, 40.3594, 4081100 01/07/02, 41.0000, 41.8906, 40.9219, 41.0000, 6111900 01/08/02, 41.4688, 41.7031, 40.0156, 40.3281, 4211000 01/09/02, 40.3906, 40.8906, 39.5000, 39.9063, 4574400 01/10/02, 40.0938, 40.2500, 39.6250, 39.8438, 2722800 01/11/02, 39.8438, 39.9531, 38.5938, 38.6875, 3433400 01/14/02, 38.6875, 38.7031, 38.0625, 38.2500, 2721400 01/15/02, 38.5938, 39.4844, 38.4375, 39.3438, 3246500 01/16/02, 38.6563, 39.0938, 38.0156, 38.0156, 3783300 01/17/02, 38.5469, 38.6719, 37.6563, 38.3281, 3092700 01/18/02, 38.3281, 39.6250, 38.0313, 39.1563, 2805300 01/22/02, 39.7031, 39.9375, 39.2656, 39.7813, 2796100 01/23/02, 40.0625, 40.8281, 38.0000, 39.3281, 8882200 01/24/02, 39.5938, 40.2500, 39.4063, 40.0000, 5671700 01/25/02, 40.0313, 40.4844, 39.7344, 40.4844, 3090800 01/28/02, 40.7188, 41.0000, 40.3438, 40.9063, 2010200 01/29/02, 41.1719, 41.2969, 40.0938, 40.2344, 2640900 01/30/02, 39.8438, 40.4375, 39.0469, 40.0000, 3244300 01/31/02, 40.0469, 40.9531, 39.8750, 40.9531, 4390700 02/01/02, 41.0000, 41.6563, 40.9063, 41.4531, 4728700 02/04/02, 41.5469, 41.8125, 40.7969, 41.0938, 4489400 02/05/02, 40.8438, 41.4844, 40.5000, 40.9063, 3253200 02/06/02, 40.7344, 41.5000, 40.5625, 40.9844, 3398900 02/07/02, 41.1719, 41.4531, 40.9531, 41.0625, 2139500 02/08/02, 41.0469, 41.9063, 40.8125, 41.7031, 2557500 02/11/02, 41.9063, 43.2031, 41.7188, 43.0000, 3976900 02/12/02, 42.7500, 43.3438, 42.6094, 43.1563, 4444100 02/13/02, 43.5938, 44.9844, 43.5156, 44.9063, 5587900 02/14/02, 44.7031, 44.7969, 44.0000, 44.7656, 3146600 02/15/02, 44.7656, 45.0156, 44.3594, 44.9063, 3744900 02/19/02, 44.0938, 44.1250, 43.4063, 43.7031, 5718300 02/20/02, 43.7969, 43.9531, 42.5469, 43.3125, 5053200 02/21/02, 43.2500, 45.0938, 43.2031, 44.2031, 5010800 02/22/02, 43.8750, 45.0625, 43.3750, 44.7656, 4148600 02/25/02, 44.7500, 45.0000, 43.9063, 44.9375, 3310500 02/26/02, 44.7344, 45.4531, 44.2500, 45.1563, 3880300 02/27/02, 45.6563, 46.8750, 45.4219, 45.9063, 4545300 02/28/02, 46.0156, 47.4688, 45.9063, 45.9531, 4099400 03/01/02, 46.5469, 47.8438, 46.5000, 47.8438, 3936800 03/04/02, 48.0000, 49.5469, 47.9063, 49.1250, 3743600 03/05/02, 49.0938, 49.0938, 47.4063, 48.2031, 3608000 03/06/02, 48.2188, 49.8594, 47.7344, 49.8594, 3690700 03/07/02, 49.7969, 50.0000, 47.5000, 48.4844, 3859100 03/08/02, 49.5000, 49.8906, 48.9375, 49.4063, 4340100 03/11/02, 49.4063, 51.0625, 49.0469, 50.8750, 4624300 03/12/02, 49.8750, 50.4844, 49.4531, 50.2813, 4091100 03/13/02, 50.1875, 50.2500, 48.9063, 49.2188, 3415300 03/14/02, 49.2344, 49.2344, 47.3438, 47.6094, 5427300 03/15/02, 47.6875, 47.9844, 46.4063, 47.9844, 6360400 03/18/02, 48.2656, 48.4375, 46.7656, 47.6250, 3092900 03/19/02, 47.6250, 48.2500, 47.2188, 48.0469, 2768800 03/20/02, 47.5938, 47.6563, 46.9063, 47.0313, 2393600 03/21/02, 46.7344, 47.8438, 46.1094, 47.6719, 2972100 03/22/02, 47.0000, 47.2500, 46.1250, 46.3906, 2989100 03/25/02, 46.2031, 46.8438, 45.2500, 45.7188, 2528900 03/26/02, 45.8438, 46.6563, 45.5469, 45.7969, 2276100 03/27/02, 46.0469, 47.7656, 46.0469, 47.3281, 4907800 03/28/02, 47.5625, 48.7188, 47.5000, 48.2500, 4088900 04/01/02, 48.2500, 48.7500, 47.7969, 47.9219, 2996800 04/02/02, 47.9219, 49.5469, 47.6250, 49.0938, 3427600 04/03/02, 48.6563, 49.8438, 48.5625, 48.7344, 4754600 04/04/02, 48.7344, 49.5000, 48.5625, 49.0781, 2660000 04/05/02, 49.4531, 49.6875, 47.4063, 48.2969, 2654500 04/08/02, 47.9063, 49.1250, 47.5938, 49.0000, 2403200 04/09/02, 49.0000, 49.1406, 48.2969, 48.5625, 2183600 04/10/02, 48.5625, 49.7344, 48.3906, 49.5781, 3434200 04/11/02, 49.7969, 50.0469, 48.5938, 48.8125, 3757500 04/12/02, 49.2500, 49.2969, 48.2344, 48.5469, 2058800 04/15/02, 48.2031, 48.4531, 47.5313, 47.6563, 2017800 04/16/02, 48.4531, 48.9844, 48.1875, 48.7031, 2105400 04/17/02, 47.5469, 47.5625, 45.0000, 45.3750, 10684700 04/18/02, 45.3750, 45.3750, 41.9844, 43.7031, 16723200 04/19/02, 44.0625, 44.2969, 42.7344, 42.7500, 8465000 04/22/02, 42.7969, 43.3750, 42.4063, 43.1406, 4359100 04/23/02, 43.1875, 43.7656, 42.0000, 42.5000, 5398100 04/24/02, 42.9063, 43.2344, 42.3438, 42.4063, 3312500 04/25/02, 42.2500, 43.0000, 41.0000, 41.9063, 4308800 04/26/02, 42.0000, 42.4531, 41.2969, 41.5156, 2785300 04/29/02, 43.7031, 43.9844, 43.0938, 43.6250, 6451400 04/30/02, 43.7969, 45.7344, 43.4844, 44.5938, 5521100 05/01/02, 44.9063, 45.5000, 43.8281, 45.5000, 4288900 05/02/02, 45.4844, 45.5000, 44.4844, 44.8750, 2616800 05/03/02, 44.6719, 45.0938, 43.8438, 44.6250, 2119400 05/06/02, 45.0000, 45.2031, 43.3281, 43.3750, 2519200 05/07/02, 43.5938, 43.8438, 42.7969, 43.1406, 3633700 05/08/02, 43.2969, 44.7344, 43.2969, 44.4063, 2822100 05/09/02, 44.5938, 45.2344, 44.5000, 44.9844, 2411800 05/10/02, 44.4063, 44.7500, 43.5469, 43.6250, 4264800 05/13/02, 43.9063, 44.6250, 43.7656, 44.2813, 2412200 05/14/02, 45.5781, 45.7344, 44.6406, 45.4844, 3428500 05/15/02, 45.3750, 45.3750, 44.5156, 44.5469, 2210200 05/16/02, 44.8438, 45.1875, 44.5156, 45.0000, 2272100 05/17/02, 45.2344, 45.6094, 44.7969, 45.4219, 2418300 05/20/02, 45.6406, 46.0313, 44.8750, 45.1250, 2440400 05/21/02, 45.1406, 45.7500, 44.1094, 44.3438, 2608300 05/22/02, 44.2500, 44.5938, 43.2969, 44.4063, 2441000 05/23/02, 43.8281, 44.5000, 43.3906, 44.1563, 2627300 05/24/02, 44.0000, 44.0000, 43.0469, 43.3438, 2198100 05/28/02, 43.3438, 43.3438, 42.7500, 43.0000, 2429500 05/29/02, 42.7031, 43.5000, 42.6563, 43.0000, 2925800 05/30/02, 42.5938, 44.1875, 42.4531, 43.6563, 3062000 05/31/02, 43.8125, 44.0938, 42.6563, 42.6563, 2539800 06/03/02, 43.4063, 43.8750, 41.8281, 41.8594, 2926500 06/04/02, 41.8750, 42.4063, 41.4531, 41.8438, 2779900 06/05/02, 42.0938, 42.7969, 41.8750, 42.5469, 1642100 06/06/02, 42.5469, 42.7656, 41.9219, 41.9531, 1764200 06/07/02, 41.9531, 43.2500, 41.7500, 42.7656, 2987700 06/10/02, 42.9531, 43.5000, 42.8281, 42.9219, 1850700 06/11/02, 43.0938, 43.7969, 42.2969, 42.5000, 1819500 06/12/02, 42.6250, 43.9844, 42.5938, 43.8281, 2183000 06/13/02, 43.2969, 43.7500, 42.3906, 42.5000, 2378900 06/14/02, 42.7500, 43.0000, 41.7813, 42.5313, 2537600 06/17/02, 42.5469, 44.3438, 42.5469, 44.0000, 3068400 06/18/02, 43.9531, 44.2813, 43.4063, 43.7813, 1984200 06/19/02, 43.4688, 44.0938, 43.0938, 43.1250, 1965500 06/20/02, 43.1250, 44.4844, 43.0156, 43.7656, 2671600 06/21/02, 43.0313, 43.7188, 42.7344, 42.9688, 3668300 06/24/02, 42.9219, 43.6719, 41.5156, 42.7344, 3751900 06/25/02, 43.2969, 44.1250, 42.8125, 42.8750, 3939100 06/26/02, 41.8750, 43.0938, 41.8750, 42.7188, 3375300 06/27/02, 43.0000, 44.8750, 42.9531, 44.7969, 3375500 06/28/02, 44.3438, 45.0938, 44.0938, 45.0000, 5539200 07/01/02, 44.9688, 45.2813, 44.5625, 44.5938, 3513300 07/02/02, 44.4063, 44.7813, 43.8594, 44.5469, 2878200 07/03/02, 44.1406, 44.4531, 43.1719, 43.7656, 3033300 07/05/02, 44.2031, 45.2031, 44.0469, 45.0000, 1805700 07/08/02, 44.7188, 45.0938, 43.8750, 44.0938, 2690300 07/09/02, 43.9844, 44.6875, 43.0938, 43.2188, 2634600 07/10/02, 43.5156, 43.7031, 40.4531, 40.7969, 6568600 07/11/02, 40.7969, 41.4688, 39.5469, 41.1719, 5696900 07/12/02, 41.2344, 41.4844, 39.1250, 40.1563, 3220600 07/15/02, 39.8438, 39.8750, 37.2031, 39.7656, 5209100 07/16/02, 40.0469, 41.7969, 40.0469, 40.8750, 5454200 07/17/02, 42.4219, 43.1875, 42.1563, 42.9375, 6341000 07/18/02, 43.0938, 43.0938, 41.2344, 41.2969, 3626200 07/19/02, 40.8906, 41.0000, 39.5625, 39.9219, 4261500 07/22/02, 39.7969, 40.1563, 37.5781, 38.5313, 5745600 07/23/02, 38.4531, 39.9063, 38.0938, 38.8438, 5604500 07/24/02, 37.5000, 41.3750, 37.0938, 41.1875, 5581600 07/25/02, 41.0000, 42.9375, 40.3125, 42.9375, 5145300 07/26/02, 42.5000, 42.5156, 40.1406, 42.0000, 3402100 07/29/02, 42.9375, 42.9844, 41.2969, 42.0313, 5596700 07/30/02, 41.9844, 42.0000, 40.5938, 41.6563, 5213200 07/31/02, 41.6563, 41.6563, 40.3438, 41.5156, 4392400 08/01/02, 41.0000, 41.4063, 40.3438, 40.6250, 3374200 08/02/02, 40.6250, 40.8594, 39.0938, 39.8438, 2937200 08/05/02, 39.6563, 40.2656, 38.5313, 38.6094, 3146300 08/06/02, 39.0156, 40.5938, 39.0156, 39.4063, 3076200 08/07/02, 39.8438, 41.1250, 39.7031, 41.0938, 3484100 08/08/02, 41.0000, 41.5938, 40.2500, 41.5000, 3806300 08/09/02, 41.0938, 41.6563, 40.4063, 41.0000, 3368000 08/12/02, 40.1563, 40.6563, 39.5469, 40.5000, 2871100 08/13/02, 39.9063, 39.9063, 37.0938, 37.2344, 9616200 08/14/02, 36.8281, 36.8438, 34.0938, 36.3438, 12130700 08/15/02, 36.0000, 37.9531, 35.4063, 37.4844, 7612500 08/16/02, 37.9531, 38.3438, 36.9844, 37.5000, 4675000 08/19/02, 37.5156, 38.5625, 37.4063, 38.5000, 3631600 08/20/02, 38.5625, 38.5625, 37.7344, 37.8750, 2990800 08/21/02, 38.0000, 38.4375, 36.9063, 37.5625, 2997600 08/22/02, 37.5938, 38.6563, 37.2656, 38.5000, 2858800 08/23/02, 38.5000, 38.5000, 36.9063, 37.1250, 3601900 08/26/02, 37.1250, 37.2656, 35.8438, 36.8906, 3026100 08/27/02, 37.0938, 37.6875, 36.5938, 37.0313, 2878600 08/28/02, 37.0313, 37.8438, 36.4063, 37.5313, 4135700 08/29/02, 36.7344, 37.7969, 36.3281, 37.1719, 3628200 08/30/02, 36.9375, 37.7031, 36.7031, 37.0625, 2162000 09/03/02, 36.7969, 36.8438, 35.2344, 35.4531, 3566600 09/04/02, 35.5000, 37.0625, 35.2500, 36.8438, 2867600 09/05/02, 36.4531, 36.9531, 36.0000, 36.0313, 2970800 09/06/02, 36.5781, 37.6563, 36.5469, 37.2031, 2403500 09/09/02, 37.2031, 37.7656, 36.5000, 37.3438, 3198600 09/10/02, 37.2969, 37.7813, 36.5469, 37.1875, 2616900 09/11/02, 37.4375, 37.7969, 36.9219, 37.0781, 2469500 09/12/02, 36.8750, 37.1094, 36.3438, 36.4531, 2923100 09/13/02, 35.8750, 36.1719, 35.0156, 35.5781, 3580800 09/16/02, 35.9063, 37.4063, 35.9063, 37.2344, 3316600 09/17/02, 37.4063, 37.5938, 36.0625, 36.2969, 3776900 09/18/02, 36.0938, 37.1563, 36.0156, 36.7656, 3420600 09/19/02, 36.0000, 36.7031, 35.4531, 35.5156, 3112500 09/20/02, 35.9063, 36.7500, 35.6563, 36.4844, 5104100 09/23/02, 35.9063, 36.0000, 34.8594, 35.4063, 3628200 09/24/02, 35.1250, 35.7031, 34.6563, 34.9531, 3722200 09/25/02, 35.0938, 35.5000, 34.5000, 35.4063, 3647900 09/26/02, 35.8125, 36.5938, 35.5625, 36.5469, 2328300 09/27/02, 36.2969, 36.2969, 34.6563, 34.7031, 3487900 09/30/02, 34.4063, 34.8125, 33.2031, 34.1250, 4105800 10/01/02, 34.3125, 36.0156, 34.2500, 36.0000, 3376900