"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 8.4375, 8.6563, 8.1719, 8.2500, 6113600 01/04/00, 8.4688, 8.4688, 7.7031, 7.7344, 6339200 01/05/00, 7.7344, 8.0000, 7.6563, 7.8438, 5354400 01/06/00, 7.7813, 8.1094, 7.7188, 8.0313, 8035200 01/07/00, 7.8125, 8.4375, 7.8125, 8.3906, 5492800 01/10/00, 8.5000, 8.8125, 8.4063, 8.8125, 6505600 01/11/00, 8.6094, 8.7656, 8.2344, 8.2500, 10348800 01/12/00, 8.2656, 8.3438, 8.1250, 8.2500, 4482400 01/13/00, 8.2188, 8.7344, 8.2031, 8.6875, 4508800 01/14/00, 8.7188, 8.8438, 8.4219, 8.5938, 5202000 01/18/00, 8.4531, 8.5313, 8.2813, 8.2813, 4136800 01/19/00, 8.3594, 8.3594, 7.9688, 8.0781, 5790400 01/20/00, 8.0938, 8.0938, 7.4063, 7.4531, 11197600 01/21/00, 7.4688, 7.4688, 7.0000, 7.0156, 15014000 01/24/00, 7.0156, 7.1250, 6.6250, 6.6250, 9930400 01/25/00, 6.7656, 7.0625, 6.4688, 6.7969, 14458000 01/26/00, 6.9063, 6.9688, 6.6250, 6.7031, 10638000 01/27/00, 6.9375, 6.9844, 6.7656, 6.9219, 7195200 01/28/00, 6.9063, 7.1250, 6.8281, 6.8906, 6215600 01/31/00, 6.9063, 6.9375, 6.6875, 6.7969, 7887600 02/01/00, 6.8750, 7.6875, 6.8125, 7.6875, 5763200 02/02/00, 7.7031, 8.0000, 7.5938, 7.7031, 9158800 02/03/00, 7.8281, 7.8438, 7.6563, 7.7188, 5912800 02/04/00, 7.9063, 8.0313, 7.7500, 8.0156, 6084400 02/07/00, 8.0156, 8.0156, 7.5938, 7.6719, 3747600 02/08/00, 7.7500, 8.0313, 7.6875, 7.8750, 5445200 02/09/00, 7.7500, 7.9844, 7.6719, 7.7031, 4122400 02/10/00, 7.8125, 7.9375, 7.7188, 7.8906, 3898000 02/11/00, 7.8906, 7.9063, 7.4063, 7.4844, 5725200 02/14/00, 7.4219, 7.6875, 7.3281, 7.6719, 4831600 02/15/00, 7.5625, 7.8594, 7.3906, 7.7969, 4071600 02/16/00, 7.7188, 7.7344, 6.8750, 6.9844, 13104400 02/17/00, 7.1406, 7.1719, 6.9063, 7.0625, 8687600 02/18/00, 7.1250, 7.1406, 6.2500, 6.3125, 14684800 02/22/00, 6.4844, 6.5938, 6.2344, 6.3594, 10774800 02/23/00, 6.3594, 6.7656, 6.2813, 6.6406, 9884800 02/24/00, 6.7031, 6.7500, 5.6094, 6.0938, 13686000 02/25/00, 6.1250, 6.3125, 5.9219, 5.9844, 9970400 02/28/00, 5.9375, 6.5625, 5.9063, 6.5313, 9885200 02/29/00, 6.5625, 7.1875, 6.4688, 7.0938, 11734400 03/01/00, 7.0625, 7.1250, 6.6250, 6.6875, 11430400 03/02/00, 6.7969, 6.9063, 6.7344, 6.8125, 6683600 03/03/00, 6.8125, 6.8438, 6.5313, 6.7188, 6324000 03/06/00, 6.6406, 6.6563, 5.8438, 6.0156, 10551600 03/07/00, 6.1563, 6.1875, 5.5000, 5.7656, 9945200 03/08/00, 5.7813, 5.9688, 5.6875, 5.9063, 8842800 03/09/00, 5.8906, 6.0313, 5.7500, 6.0156, 14514800 03/10/00, 5.9688, 6.0000, 5.8594, 5.9063, 5576000 03/13/00, 5.8438, 5.8438, 5.6250, 5.6875, 7340400 03/14/00, 5.7500, 5.8750, 5.6875, 5.7031, 7418000 03/15/00, 5.7500, 6.7344, 5.7344, 6.7344, 15974400 03/16/00, 6.7500, 7.8125, 6.6875, 7.7969, 28030000 03/17/00, 7.7969, 8.0000, 7.4844, 7.9844, 23354400 03/20/00, 7.8438, 8.0625, 7.8438, 7.9688, 4214400 03/21/00, 7.7969, 8.1563, 7.6406, 8.0781, 7145200 03/22/00, 8.1563, 8.1563, 7.3906, 7.4531, 9225600 03/23/00, 7.2813, 7.4844, 7.2188, 7.3594, 6314000 03/24/00, 7.4063, 7.5000, 7.0938, 7.3438, 5875600 03/27/00, 7.4219, 7.8281, 7.2344, 7.6094, 9502000 03/28/00, 7.6094, 8.0938, 7.5781, 7.9375, 5493600 03/29/00, 7.9375, 8.5469, 7.9219, 8.3750, 4954000 03/30/00, 8.5313, 11.3750, 8.5313, 10.9063, 76126800 03/31/00, 10.3750, 10.4375, 9.7500, 9.8438, 53568400 04/03/00, 9.8125, 10.0313, 9.4688, 9.9063, 12255600 04/04/00, 9.9688, 10.3125, 9.0938, 10.1719, 13184000 04/05/00, 9.9063, 10.2656, 9.7500, 10.2031, 5606000 04/06/00, 10.0938, 10.5313, 9.5000, 10.3750, 11350400 04/07/00, 10.4063, 10.4844, 9.6563, 10.3750, 6535200 04/10/00, 10.2813, 10.2813, 9.5000, 9.5313, 5696400 04/11/00, 9.5000, 10.2813, 9.3125, 10.1406, 6631600 04/12/00, 10.0156, 11.0000, 9.9844, 10.6094, 10086800 04/13/00, 10.5000, 10.6563, 9.8750, 10.0781, 5396800 04/14/00, 9.8750, 10.0938, 8.7500, 8.8906, 9750000 04/17/00, 8.7500, 9.8125, 8.7500, 9.6719, 14111200 04/18/00, 9.5781, 9.8125, 9.2500, 9.7344, 6207600 04/19/00, 9.6563, 9.6875, 9.1406, 9.3594, 5633600 04/20/00, 9.3594, 9.8750, 9.3594, 9.7656, 4803600 04/24/00, 9.7500, 9.9219, 9.5938, 9.8125, 2990800 04/25/00, 9.8438, 10.3594, 9.8438, 10.3594, 6666400 04/26/00, 10.3594, 10.3594, 9.8750, 9.9063, 5636800 04/27/00, 9.8125, 9.8125, 9.2344, 9.2344, 6558000 04/28/00, 9.2813, 9.2813, 8.8438, 9.1719, 7457200 05/01/00, 9.1406, 9.1563, 8.8594, 8.9219, 7092800 05/02/00, 8.9375, 9.1250, 8.7500, 8.9219, 8255200 05/03/00, 8.7813, 8.8438, 8.0156, 8.3906, 18934400 05/04/00, 8.3906, 8.9063, 8.1875, 8.8281, 4670800 05/05/00, 8.8281, 9.0313, 8.4688, 8.8281, 3893600 05/08/00, 8.7344, 8.9063, 8.3438, 8.4063, 3517200 05/09/00, 8.5000, 8.8594, 8.2188, 8.8594, 2888400 05/10/00, 8.8594, 9.8125, 8.7188, 9.4063, 11533200 05/11/00, 9.5313, 10.0313, 9.3438, 9.9844, 6306800 05/12/00, 9.9688, 9.9688, 9.2656, 9.7344, 3900800 05/15/00, 9.6563, 10.1250, 9.3125, 10.1094, 4749200 05/16/00, 10.2813, 10.4375, 9.6250, 9.8438, 4825600 05/17/00, 9.7344, 9.7500, 9.1875, 9.3281, 3168800 05/18/00, 9.3281, 9.5625, 9.1563, 9.1563, 3055600 05/19/00, 9.1563, 9.2500, 8.7500, 9.0000, 2882400 05/22/00, 8.9219, 9.3750, 8.6250, 9.3594, 2958000 05/23/00, 9.3594, 9.5000, 9.0625, 9.0625, 2745200 05/24/00, 9.0313, 9.0313, 7.9844, 8.4375, 7648000 05/25/00, 8.5000, 8.8750, 8.3750, 8.4688, 3670800 05/26/00, 8.4688, 9.1250, 8.4219, 8.4688, 4563600 05/30/00, 8.5313, 9.1563, 8.5313, 8.8594, 3989600 05/31/00, 9.0000, 9.4063, 8.9375, 9.2031, 5653600 06/01/00, 9.1406, 9.3594, 8.9375, 9.2813, 4625600 06/02/00, 9.3750, 10.0313, 9.3438, 10.0156, 4153600 06/05/00, 9.9531, 10.0000, 9.3750, 9.4219, 2644400 06/06/00, 9.3594, 9.3906, 8.7188, 8.8906, 5962800 06/07/00, 8.9375, 8.9375, 8.4688, 8.6250, 7875200 06/08/00, 8.6875, 8.7031, 8.2188, 8.2656, 3672800 06/09/00, 8.5625, 8.5938, 8.4063, 8.5000, 2741200 06/12/00, 8.5000, 8.5156, 7.9063, 8.1875, 4603600 06/13/00, 7.9844, 8.6406, 7.9688, 8.6406, 5124000 06/14/00, 8.6875, 8.7500, 8.2500, 8.3125, 4249600 06/15/00, 8.3750, 8.7500, 8.2500, 8.6875, 4832000 06/16/00, 9.1563, 9.1719, 8.7500, 8.9219, 5970800 06/19/00, 8.6875, 8.8125, 8.4375, 8.5000, 4016400 06/20/00, 8.5313, 8.7500, 8.2969, 8.7344, 3105600 06/21/00, 8.7344, 9.1250, 8.7188, 8.9219, 10113200 06/22/00, 8.3594, 8.5938, 8.1406, 8.2031, 10844800 06/23/00, 8.2656, 8.3438, 8.1250, 8.2344, 3897200 06/26/00, 8.2344, 8.5313, 8.2031, 8.2500, 6954400 06/27/00, 8.2656, 8.9219, 8.1406, 8.8438, 10240800 06/28/00, 8.9531, 9.0938, 8.7656, 8.9688, 5240800 06/29/00, 8.9531, 8.9531, 8.5000, 8.5156, 5826800 06/30/00, 8.5625, 9.2500, 8.5625, 9.0625, 5083200 07/03/00, 18.1563, 18.1563, 17.6250, 17.8125, 897200 07/05/00, 18.0000, 18.0313, 17.0000, 17.0938, 1056400 07/06/00, 17.1250, 18.6875, 17.0625, 18.3125, 3213200 07/07/00, 18.4688, 19.6875, 18.3750, 19.5000, 4321400 07/10/00, 19.2500, 20.4375, 19.2500, 20.0313, 3146800 07/11/00, 20.0000, 20.4688, 19.3750, 19.6250, 2437000 07/12/00, 19.7500, 20.6875, 19.5625, 20.1875, 6534800 07/13/00, 19.6875, 20.0000, 19.4063, 19.7813, 1776000 07/14/00, 20.1875, 20.2500, 19.7500, 19.8438, 1557800 07/17/00, 19.9063, 19.9063, 19.1563, 19.1563, 1177600 07/18/00, 19.1875, 19.8750, 19.0000, 19.7188, 1907200 07/19/00, 19.8438, 19.8750, 19.3750, 19.4688, 1176200 07/20/00, 19.5000, 19.9375, 19.5000, 19.8125, 1286400 07/21/00, 19.8125, 20.0313, 19.3125, 19.8438, 2031200 07/24/00, 19.9063, 19.9375, 18.4375, 18.5000, 2324600 07/25/00, 18.5000, 18.8125, 18.1875, 18.6875, 1313000 07/26/00, 18.6875, 19.4375, 18.2813, 18.9063, 2095400 07/27/00, 19.0000, 19.7500, 19.0000, 19.4375, 1838600 07/28/00, 19.3438, 19.3438, 18.2813, 18.3125, 2533000 07/31/00, 18.3438, 18.5313, 17.6875, 18.4063, 1802400 08/01/00, 18.4063, 18.4063, 17.5625, 17.7188, 1555000 08/02/00, 17.9688, 18.3750, 17.7188, 17.8750, 1331000 08/03/00, 17.8750, 18.4375, 17.5000, 18.1875, 2438000 08/04/00, 18.3750, 18.5313, 17.9063, 18.3125, 1456200 08/07/00, 18.3125, 19.4688, 18.2500, 19.3438, 1978400 08/08/00, 19.3438, 19.8125, 19.1250, 19.7188, 2869400 08/09/00, 19.7188, 19.7500, 18.9375, 19.2813, 1283800 08/10/00, 19.2813, 19.3125, 18.0625, 18.1250, 2434800 08/11/00, 18.2188, 19.1875, 18.2188, 18.9063, 1824000 08/14/00, 19.1250, 19.1250, 18.5000, 19.0625, 1642900 08/15/00, 19.1250, 19.1875, 18.5000, 18.5625, 2099200 08/16/00, 18.5000, 18.9375, 17.8125, 18.1250, 1667200 08/17/00, 18.0625, 19.1250, 17.3750, 17.7500, 3221400 08/18/00, 17.3750, 18.4375, 17.1250, 17.8750, 2641800 08/21/00, 18.1875, 18.2500, 17.5000, 18.0000, 1539200 08/22/00, 18.1250, 18.3750, 17.8125, 17.8750, 1536700 08/23/00, 17.6250, 19.5000, 17.5625, 19.1875, 1676400 08/24/00, 19.0625, 19.3125, 18.1875, 18.3125, 2139100 08/25/00, 18.3750, 18.4375, 18.1250, 18.3125, 1574500 08/28/00, 18.5000, 18.5000, 17.8750, 17.8750, 1689400 08/29/00, 17.9375, 18.0000, 17.1250, 17.8125, 2953600 08/30/00, 17.8125, 17.8750, 17.0000, 17.4375, 1500400 08/31/00, 17.4375, 17.6875, 17.0625, 17.5625, 3118200 09/01/00, 17.5625, 18.1250, 17.5625, 17.8750, 1497000 09/05/00, 18.0625, 18.7500, 18.0000, 18.5625, 2420700 09/06/00, 18.6250, 19.7500, 18.6250, 18.6875, 2740000 09/07/00, 18.9375, 19.7500, 18.8125, 19.5000, 1452900 09/08/00, 19.5000, 21.6250, 19.3750, 20.5625, 5902900 09/11/00, 20.9375, 21.9375, 20.7500, 21.3125, 4148600 09/12/00, 21.3125, 21.8750, 21.1250, 21.5000, 2081200 09/13/00, 21.6875, 23.6250, 21.6250, 22.8125, 4706500 09/14/00, 22.8125, 23.0000, 21.1875, 21.6250, 3928300 09/15/00, 20.9375, 21.7500, 20.8750, 21.3750, 4191000 09/18/00, 21.3750, 22.7500, 21.3750, 22.0000, 3263400 09/19/00, 22.3750, 22.3750, 20.2500, 20.9375, 2601200 09/20/00, 20.8125, 21.3125, 20.3750, 20.9375, 2011300 09/21/00, 22.0625, 25.0000, 21.9375, 24.8750, 7891100 09/22/00, 23.6250, 25.1875, 22.6250, 24.9375, 4835400 09/25/00, 24.9375, 25.5625, 24.8125, 25.3125, 3024800 09/26/00, 25.3750, 25.3750, 24.5000, 24.7500, 3656000 09/27/00, 24.6250, 25.7500, 24.2500, 24.7500, 2878200 09/28/00, 24.7500, 25.5000, 22.7500, 24.8125, 3492100 09/29/00, 24.8125, 25.7500, 23.8750, 24.3750, 4162300 10/02/00, 24.3125, 24.8750, 22.6250, 22.6875, 4164200 10/03/00, 23.1875, 23.6875, 22.1875, 22.3750, 3251500 10/04/00, 22.8125, 24.0625, 22.6250, 23.1250, 2790800 10/05/00, 23.1250, 24.2500, 22.1250, 23.0000, 2289800 10/06/00, 23.2500, 23.4375, 22.8125, 23.1875, 2803100 10/09/00, 23.1250, 23.8750, 23.0000, 23.0625, 1662600 10/10/00, 23.1250, 23.3750, 22.7500, 22.8750, 2361900 10/11/00, 22.2500, 23.0625, 21.9375, 22.6250, 3904700 10/12/00, 21.7500, 21.9375, 20.3750, 21.7500, 4463300 10/13/00, 21.7500, 22.2500, 20.8125, 21.0625, 4995900 10/16/00, 21.2500, 22.8750, 21.2500, 22.6250, 4272100 10/17/00, 23.0000, 23.1250, 21.3750, 21.6250, 2992000 10/18/00, 21.6250, 22.5000, 20.8750, 21.1875, 3640700 10/19/00, 22.0000, 23.8750, 22.0000, 23.7500, 3970000 10/20/00, 23.7500, 24.7500, 22.8750, 23.0625, 4373600 10/23/00, 23.1875, 24.9375, 23.1250, 24.5625, 2587700 10/24/00, 23.1875, 24.7500, 23.1250, 24.2500, 3064300 10/25/00, 24.1250, 24.4375, 23.2500, 23.4375, 3392700 10/26/00, 23.5000, 24.4375, 23.5000, 24.0625, 2538300 10/27/00, 23.9375, 24.6250, 23.7500, 24.0000, 1898600 10/30/00, 23.9375, 24.3125, 23.8125, 24.1250, 2444800 10/31/00, 24.2500, 27.3125, 24.2500, 25.8125, 4560700 11/01/00, 25.8750, 26.8125, 25.7500, 26.4375, 4042400 11/02/00, 25.9375, 26.1250, 25.0000, 26.0000, 4866700 11/03/00, 25.8125, 26.0625, 23.8750, 24.1250, 4048900 11/06/00, 24.3750, 25.1250, 24.3750, 24.5625, 1659800 11/07/00, 24.3750, 25.2500, 24.0000, 24.6875, 1932700 11/08/00, 25.1250, 25.5000, 24.1875, 24.8125, 2314700 11/09/00, 24.6250, 24.6250, 23.0000, 23.5625, 3041000 11/10/00, 23.5625, 23.8125, 22.5000, 22.6875, 1936200 11/13/00, 22.6875, 24.6875, 22.0000, 24.0000, 2560100 11/14/00, 23.6875, 24.6250, 23.6250, 24.5000, 2540900 11/15/00, 24.3750, 24.4375, 23.2500, 23.9375, 2939900 11/16/00, 23.6875, 23.6875, 22.8125, 22.9375, 2451600 11/17/00, 23.0000, 24.0000, 22.8750, 23.5625, 4586200 11/20/00, 23.3125, 23.9375, 23.0625, 23.4375, 3109400 11/21/00, 23.3750, 23.5000, 20.8750, 21.0625, 5779200 11/22/00, 20.3125, 21.3750, 20.2500, 20.4375, 3345000 11/24/00, 20.6250, 21.5000, 20.6250, 21.3750, 1170700 11/27/00, 21.8125, 22.3750, 21.2500, 21.3125, 2564600 11/28/00, 21.2500, 22.0625, 21.1875, 21.5000, 2640700 11/29/00, 21.5000, 21.7500, 20.7500, 21.5000, 2671300 11/30/00, 21.1875, 21.4375, 19.3750, 20.8125, 4148300 12/01/00, 20.8125, 21.9375, 20.0000, 20.3750, 4120900 12/04/00, 20.3125, 20.6250, 19.0625, 20.5625, 6505500 12/05/00, 20.6875, 23.8125, 20.6875, 23.6250, 7885400 12/06/00, 23.4375, 23.4375, 21.5000, 21.6250, 6492200 12/07/00, 21.3125, 21.8750, 21.0625, 21.6875, 2432800 12/08/00, 22.1250, 23.0000, 21.2500, 22.7500, 2858100 12/11/00, 22.8125, 22.8125, 21.0000, 21.4375, 4440600 12/12/00, 21.7500, 22.9375, 21.7500, 22.4375, 4817100 12/13/00, 22.7500, 22.9375, 21.6250, 21.6875, 2286100 12/14/00, 21.6875, 23.4375, 20.3125, 20.5000, 5000200 12/15/00, 20.5000, 20.8750, 19.8125, 20.1875, 7967700 12/18/00, 20.2500, 22.0000, 20.2500, 21.8750, 4690800 12/19/00, 21.8750, 22.7500, 20.7500, 21.1875, 4517600 12/20/00, 20.8750, 22.6875, 20.6250, 22.4375, 4948900 12/21/00, 22.5625, 23.1250, 22.1250, 22.7500, 3758200 12/22/00, 23.0000, 23.8750, 22.3750, 23.2500, 3127300 12/26/00, 23.2500, 23.6875, 22.0625, 23.1875, 2009900 12/27/00, 22.6250, 24.0000, 22.5625, 23.7500, 3369800 12/28/00, 23.8125, 24.8750, 23.6875, 24.5000, 2419600 12/29/00, 24.5000, 24.8750, 22.3750, 22.3750, 2186600 01/02/01, 22.3750, 22.3750, 20.7500, 21.3125, 5586500 01/03/01, 21.3125, 24.8750, 20.0000, 24.8125, 5985000 01/04/01, 23.8750, 24.8750, 22.5000, 24.0000, 7120700 01/05/01, 24.1250, 24.2500, 23.0000, 23.3125, 5147900 01/08/01, 23.3750, 23.6875, 22.7500, 23.1250, 3121000 01/09/01, 23.0000, 23.1875, 21.8750, 22.2500, 5079000 01/10/01, 22.2500, 23.1250, 21.3750, 22.8750, 2899400 01/11/01, 22.8750, 23.6250, 22.5000, 23.6250, 6979300 01/12/01, 23.6250, 24.1250, 22.5000, 22.6875, 6654700 01/16/01, 22.8750, 24.5000, 22.7500, 24.3125, 2988800 01/17/01, 24.5000, 25.1875, 24.4375, 24.9375, 3802100 01/18/01, 25.0000, 25.0000, 23.4375, 23.6250, 2748900 01/19/01, 22.7500, 23.7500, 22.2500, 23.2500, 4933500 01/22/01, 23.2500, 24.1250, 22.9375, 23.5625, 3846200 01/23/01, 23.5625, 23.8750, 20.0000, 23.6875, 3341400 01/24/01, 23.6875, 23.7500, 22.6875, 23.0000, 2685700 01/25/01, 23.0000, 23.7500, 23.0000, 23.5000, 3700600 01/26/01, 23.6250, 25.2500, 23.3750, 24.0625, 3621900 01/29/01, 24.3125, 25.1250, 23.6250, 25.0625, 5089800 01/30/01, 25.0625, 25.8125, 24.1875, 25.3125, 5225800 01/31/01, 25.4375, 27.5625, 25.4375, 26.5625, 9033600 02/01/01, 26.6875, 27.2500, 25.5625, 25.9375, 3607100 02/02/01, 26.1250, 26.8125, 25.8750, 26.5625, 2954800 02/05/01, 26.0625, 26.6250, 26.0625, 26.4375, 2657700 02/06/01, 26.5625, 27.1250, 26.4375, 27.0000, 2702300 02/07/01, 27.0000, 27.1875, 26.5000, 27.0000, 3747100 02/08/01, 27.2500, 27.5000, 25.6250, 26.3125, 3745800 02/09/01, 26.1250, 26.8750, 25.2500, 25.3125, 1791300 02/12/01, 25.5000, 26.9375, 25.4375, 26.9375, 1905700 02/13/01, 26.9375, 27.2500, 26.3125, 26.5000, 2274600 02/14/01, 26.2500, 27.1250, 25.8125, 27.0625, 2713700 02/15/01, 27.0625, 27.1250, 26.4375, 26.8125, 2639600 02/16/01, 26.0625, 26.8750, 25.9375, 26.1250, 2624000 02/20/01, 26.1250, 27.8125, 25.7500, 25.8750, 5682200 02/21/01, 25.6250, 26.1250, 23.8750, 24.0000, 4518700 02/22/01, 24.3750, 25.3750, 24.0000, 24.6250, 3027200 02/23/01, 24.8125, 25.8750, 24.6250, 25.8125, 3364100 02/26/01, 26.0000, 26.7500, 25.8750, 26.7500, 3765400 02/27/01, 26.7500, 27.0000, 25.2500, 25.3750, 3760100 02/28/01, 25.8125, 25.8125, 24.2500, 24.6250, 5025000 03/01/01, 24.6250, 25.3750, 23.5625, 25.0625, 4552600 03/02/01, 25.1875, 25.8750, 24.1875, 24.6875, 2759700 03/05/01, 24.9375, 25.5000, 24.1250, 24.6875, 2434700 03/06/01, 25.6875, 25.7500, 24.8750, 25.1875, 1799500 03/07/01, 25.3750, 26.8750, 25.3750, 26.6875, 3831200 03/08/01, 27.0000, 28.3750, 26.5625, 28.0000, 4433500 03/09/01, 28.1250, 29.0625, 27.3750, 28.4375, 4432300 03/12/01, 28.4375, 28.4375, 26.6250, 26.8750, 3736500 03/13/01, 27.3750, 28.2500, 27.0000, 27.8125, 4386400 03/14/01, 27.5000, 27.5000, 26.3125, 27.0000, 4730600 03/15/01, 27.0000, 27.2500, 26.1250, 26.4375, 2931200 03/16/01, 25.3750, 26.5000, 25.0000, 26.2500, 4589900 03/19/01, 26.2500, 27.3750, 25.9375, 27.1875, 2816100 03/20/01, 27.3125, 27.5000, 25.3750, 25.5000, 5967800 03/21/01, 25.5000, 25.6875, 23.4375, 23.5625, 6632300 03/22/01, 23.6875, 24.0000, 22.5000, 23.6250, 4932200 03/23/01, 24.5000, 24.7500, 23.6250, 24.6250, 3095200 03/26/01, 25.3750, 25.8750, 22.7500, 23.6250, 3079200 03/27/01, 23.8750, 25.5000, 23.8750, 24.5000, 4009300 03/28/01, 24.5000, 24.9375, 23.5000, 24.7500, 3043600 03/29/01, 24.1875, 24.3125, 23.1250, 23.1875, 3828800 03/30/01, 23.1875, 25.0000, 22.5625, 24.5625, 3186500 04/02/01, 24.4375, 25.0625, 24.0000, 24.6875, 3049400 04/03/01, 24.9375, 25.4375, 23.7500, 24.0625, 3239800 04/04/01, 24.0000, 25.3125, 23.5000, 24.6250, 4697700 04/05/01, 26.8750, 27.3125, 26.1250, 26.9375, 8374100 04/06/01, 26.9375, 27.5625, 25.8750, 26.8125, 6199200 04/09/01, 27.2500, 28.3750, 27.1250, 28.3750, 4535900 04/10/01, 28.6250, 29.1250, 27.3750, 27.6875, 5397300 04/11/01, 27.7500, 27.8125, 26.3125, 27.2500, 3479900 04/12/01, 26.6250, 28.0000, 26.3750, 27.1250, 2406900 04/16/01, 27.1875, 27.7500, 26.5625, 27.3125, 3226100 04/17/01, 27.0000, 28.0000, 26.7500, 27.6875, 3875400 04/18/01, 28.0000, 29.8438, 27.1563, 29.1250, 6234300 04/19/01, 28.9063, 29.2031, 27.6875, 28.7344, 3959800 04/20/01, 28.5625, 28.5625, 27.5938, 28.4063, 2072800 04/23/01, 28.7813, 29.0000, 28.4531, 28.7344, 2400900 04/24/01, 28.6719, 28.7031, 27.2500, 27.6719, 2809700 04/25/01, 28.0625, 29.0000, 28.0469, 28.7344, 2616600 04/30/01, 28.2656, 28.7031, 28.1250, 28.3125, 2896300 05/01/01, 28.1563, 28.5000, 27.9688, 28.5000, 2934900 05/02/01, 28.6563, 28.7188, 27.9063, 27.9844, 3042000 05/03/01, 27.8906, 27.8906, 26.5781, 27.2813, 3627200 05/04/01, 26.8438, 26.9063, 25.9063, 26.7031, 3756000 05/07/01, 26.6406, 27.0469, 25.5156, 26.0469, 4165200 05/08/01, 27.0938, 27.1094, 26.0938, 26.7344, 2937300 05/09/01, 26.7031, 26.7500, 25.5938, 26.0625, 2584200 05/10/01, 26.2969, 27.0000, 26.2500, 26.7188, 2887500 05/11/01, 26.9063, 27.5156, 26.8438, 26.9219, 2393900 05/14/01, 26.9531, 27.9844, 26.7813, 27.7031, 2320900 05/15/01, 27.7344, 28.1250, 27.6406, 27.7344, 2335400 05/16/01, 27.6875, 29.5000, 27.4531, 29.0938, 5454200 05/17/01, 28.9844, 30.4063, 28.8438, 30.3438, 4349400 05/18/01, 30.0156, 30.2969, 29.2344, 30.0938, 3394500 05/21/01, 30.0156, 31.7656, 29.8125, 31.7344, 3086800 05/22/01, 31.9063, 31.9063, 31.0313, 31.4063, 2981400 05/23/01, 31.1875, 31.2031, 29.5469, 29.9531, 3565900 05/24/01, 30.0469, 30.5469, 29.9063, 30.4219, 2638300 05/25/01, 30.2813, 31.1563, 30.0938, 31.1406, 2210000 05/29/01, 31.1875, 31.2344, 29.5625, 29.6250, 843700 05/30/01, 29.2656, 30.0938, 28.9688, 29.6719, 2677500 05/31/01, 29.9531, 30.4531, 29.5469, 29.5625, 1989300 06/01/01, 29.9063, 30.7656, 29.2500, 30.6406, 2239400 06/04/01, 30.9688, 31.0938, 30.2031, 30.4375, 1615200 06/05/01, 30.4375, 31.5938, 30.4375, 31.3750, 1911500 06/06/01, 31.3594, 31.3594, 29.2500, 30.3594, 3888700 06/07/01, 29.4375, 30.7969, 29.4063, 30.7031, 2724900 06/08/01, 30.8906, 30.8906, 29.4375, 30.3438, 1824900 06/11/01, 30.3125, 30.3125, 29.3750, 29.8438, 1796200 06/12/01, 29.3125, 30.5000, 29.0000, 30.1719, 1654900 06/13/01, 30.1563, 30.2969, 29.1719, 29.2344, 2750400 06/14/01, 28.8438, 29.1250, 28.6563, 28.7969, 2614700 06/15/01, 28.7813, 30.0625, 28.5000, 29.2500, 3255200 06/18/01, 29.5469, 30.2969, 29.4063, 29.8750, 2023500 06/19/01, 30.2031, 31.5469, 30.1875, 31.0781, 3961200 06/20/01, 30.6875, 32.2188, 30.6563, 31.2188, 4952100 06/21/01, 31.9844, 32.6094, 29.2500, 30.5938, 9008100 06/22/01, 31.2031, 31.2031, 29.9063, 30.0469, 6360700 06/25/01, 30.0938, 30.2969, 29.7031, 29.8750, 4539200 06/26/01, 29.7344, 30.7813, 29.0156, 30.6875, 7075100 06/27/01, 30.3906, 30.4063, 28.8438, 29.0469, 6864700 06/28/01, 30.1250, 30.2656, 29.6406, 30.1250, 6672700 06/29/01, 30.2031, 31.6563, 29.5000, 30.0000, 2909500 07/02/01, 31.3438, 31.3438, 30.0156, 30.4063, 1816700 07/03/01, 30.2500, 30.7500, 29.5938, 30.5625, 1706500 07/05/01, 30.5000, 31.0156, 30.3906, 30.6563, 1746800 07/06/01, 30.6094, 30.6406, 29.1563, 29.4063, 1788500 07/09/01, 29.5156, 29.5469, 29.0469, 29.1875, 1844300 07/10/01, 28.7344, 29.1250, 28.0000, 28.7344, 4537100 07/11/01, 28.8125, 30.8750, 28.7500, 30.2656, 3590100 07/12/01, 30.7656, 31.3281, 30.5625, 31.3281, 2577800 07/13/01, 31.1250, 32.5000, 30.7969, 32.0625, 4099900 07/16/01, 32.2031, 32.9531, 31.9375, 32.2969, 2024100 07/17/01, 32.2969, 33.0000, 32.2031, 32.7031, 3738200 07/18/01, 32.6563, 33.2969, 32.2031, 32.4844, 3732100 07/19/01, 32.7969, 33.3125, 32.4531, 33.0313, 3374200 07/20/01, 33.0000, 33.9531, 31.9531, 32.0938, 3316700 07/23/01, 32.3906, 32.4375, 30.8906, 31.0938, 2868000 07/24/01, 31.1406, 31.7969, 30.6875, 31.0938, 2586800 07/25/01, 31.1875, 32.4375, 30.9531, 32.1250, 3119000 07/26/01, 32.2969, 32.7500, 31.6563, 32.5000, 1668000 07/27/01, 32.4063, 32.4063, 31.2656, 31.9063, 3375200 07/30/01, 32.1250, 32.2969, 31.2031, 31.6719, 1643400 07/31/01, 31.8281, 33.0938, 31.7031, 32.2344, 2403000 08/01/01, 32.3594, 32.3750, 31.3594, 31.8594, 1665400 08/02/01, 31.8750, 32.5938, 31.8125, 32.2344, 1581300 08/03/01, 32.4844, 32.6094, 31.2500, 31.8906, 1659400 08/06/01, 31.9063, 31.9531, 30.2969, 30.5156, 1886000 08/07/01, 31.0000, 31.0938, 30.3750, 30.5156, 2877000 08/08/01, 30.7500, 31.4063, 29.7031, 29.8125, 2247900 08/09/01, 29.8438, 30.6094, 29.6563, 30.3750, 1482300 08/10/01, 30.1563, 30.5000, 29.3750, 29.5313, 2232500 08/13/01, 29.5313, 30.0000, 29.3750, 29.7656, 1964900 08/14/01, 29.9063, 31.2188, 29.5469, 29.8750, 3021000 08/15/01, 29.8438, 30.1875, 29.3438, 29.3594, 1305000 08/16/01, 29.0625, 29.9063, 29.0156, 29.4531, 1554800 08/17/01, 29.6563, 29.7813, 28.6563, 29.2969, 1529000 08/20/01, 29.2969, 29.8438, 28.9531, 29.6875, 1765000 08/21/01, 29.3438, 29.9063, 28.5156, 28.6406, 1745400 08/22/01, 28.9063, 29.0938, 27.7500, 28.4688, 2915700 08/23/01, 28.5625, 28.5625, 27.5000, 28.2813, 4911300 08/24/01, 28.5469, 29.7656, 28.2969, 29.2969, 2921100 08/27/01, 29.2969, 29.9531, 29.0625, 29.6719, 1288800 08/28/01, 29.5469, 29.7500, 28.6250, 28.7813, 2876300 08/29/01, 28.9531, 29.0469, 28.0313, 28.4531, 2902700 08/30/01, 28.4219, 29.0156, 28.2500, 28.7656, 2553400 08/31/01, 28.5156, 29.5938, 28.4688, 28.8438, 975900 09/04/01, 29.1250, 30.5000, 28.9844, 29.2031, 2642200 09/05/01, 29.1875, 29.4063, 28.3438, 28.7656, 2483300 09/06/01, 28.5469, 29.2813, 27.7969, 28.0156, 3133200 09/07/01, 27.8125, 27.8125, 25.5938, 25.7188, 7016200 09/10/01, 25.2969, 25.3438, 23.5313, 24.3438, 7585300 09/17/01, 22.2031, 22.7500, 21.2500, 21.3750, 7119700 09/18/01, 21.6406, 22.0156, 21.1563, 21.4844, 5802000 09/19/01, 21.4531, 22.5938, 20.8438, 21.7031, 5440200 09/20/01, 21.2969, 21.5000, 20.0156, 20.3750, 3812700 09/21/01, 18.8438, 21.0469, 18.7031, 20.7344, 6332100 09/24/01, 21.8438, 24.1875, 21.7969, 23.1875, 7420600 09/25/01, 22.8438, 23.8281, 22.3438, 22.9531, 3508000 09/26/01, 26.0000, 26.0938, 24.8438, 25.0938, 14565800 09/27/01, 25.1563, 25.9063, 24.5000, 25.8125, 4658200 09/28/01, 25.7813, 26.0625, 24.7031, 25.4531, 5310100 10/01/01, 25.4063, 25.4063, 24.4063, 24.7969, 4609300 10/02/01, 24.6563, 26.3281, 24.6250, 25.8438, 3467800 10/03/01, 25.3438, 28.5469, 25.1094, 28.2500, 7134700 10/04/01, 28.1563, 28.1563, 26.2813, 26.6563, 5804000 10/05/01, 26.6875, 27.9375, 26.2031, 27.5156, 4099100 10/08/01, 27.0781, 27.5938, 26.5938, 26.9219, 2040400 10/09/01, 26.8906, 27.2969, 26.2031, 26.5938, 1694600 10/10/01, 26.7031, 27.6563, 26.3125, 27.1406, 3288400 10/11/01, 27.5156, 29.1563, 27.4531, 29.0938, 3958000 10/12/01, 28.8438, 29.0000, 27.9844, 28.6563, 4998400 10/15/01, 28.3750, 28.8438, 27.8281, 28.5469, 2753900 10/16/01, 29.0625, 29.2969, 27.6719, 28.1875, 3122300 10/17/01, 28.7500, 28.9531, 27.2031, 27.2188, 3234900 10/18/01, 27.0625, 27.4844, 26.4531, 26.7500, 3971200 10/19/01, 26.4531, 28.0469, 26.4063, 27.5313, 3360800 10/22/01, 26.9844, 27.3438, 26.1875, 26.8125, 4159000 10/23/01, 27.0938, 27.5938, 26.5625, 26.8438, 3682100 10/24/01, 26.9844, 27.2031, 26.5000, 26.8750, 2498400 10/25/01, 26.7344, 27.4375, 25.7969, 27.2656, 3651700 10/26/01, 27.4375, 27.6406, 26.2656, 26.8750, 2942800 10/29/01, 26.6406, 26.6875, 24.2031, 24.2969, 6563100 10/30/01, 24.1250, 25.3750, 23.4844, 24.9688, 10752800 10/31/01, 25.1875, 25.8438, 25.0000, 25.0625, 6394300 11/01/01, 25.3125, 26.0000, 24.7500, 25.8750, 7212700 11/02/01, 25.6875, 26.9531, 25.4688, 26.9219, 4941700 11/05/01, 27.1250, 28.2344, 27.1094, 27.9375, 4124800 11/06/01, 27.8594, 29.0156, 27.7031, 28.9063, 4547100 11/07/01, 28.6094, 29.6719, 28.5625, 29.1250, 4791500 11/08/01, 29.3750, 30.5625, 29.2500, 29.4844, 4795400 11/09/01, 29.5156, 30.3438, 29.2813, 29.8594, 3452800 11/12/01, 29.7969, 30.1875, 28.0938, 29.7813, 3130400 11/13/01, 30.2344, 31.0781, 30.0625, 30.9844, 3081000 11/14/01, 31.4844, 32.7813, 31.4063, 31.7656, 5061900 11/15/01, 31.7344, 32.5156, 31.5000, 31.5781, 3812200 11/16/01, 31.5938, 31.6250, 29.7031, 30.7656, 4505300 11/19/01, 30.9063, 31.7656, 30.8438, 31.6875, 3997400 11/20/01, 31.6719, 32.1875, 30.7500, 31.7813, 2799800 11/21/01, 31.5938, 31.7031, 30.8125, 30.9531, 2874800 11/23/01, 31.1875, 32.3750, 31.0625, 32.1563, 819200 11/26/01, 32.3750, 33.6250, 32.3594, 33.5781, 4042400 11/27/01, 32.9844, 33.7344, 32.6875, 33.0781, 3871100 11/28/01, 32.9063, 33.1406, 32.0469, 32.3438, 3561700 11/29/01, 32.3750, 32.8438, 31.7656, 32.4219, 2677100 11/30/01, 32.4063, 33.5000, 32.0938, 32.4688, 3532100 12/03/01, 32.5156, 32.9063, 31.7500, 32.4063, 2344200 12/04/01, 32.2500, 33.2031, 32.0625, 32.9844, 2820500 12/05/01, 33.2500, 34.7969, 33.0781, 34.5313, 4965100 12/06/01, 34.4063, 35.7031, 34.3125, 34.9375, 4545700 12/07/01, 34.8438, 35.4844, 33.6563, 34.0156, 3334700 12/10/01, 33.9531, 33.9688, 32.5000, 32.5000, 2580600 12/11/01, 32.6875, 32.6875, 31.7969, 32.0781, 4705900 12/12/01, 32.0938, 32.0938, 31.2031, 31.7031, 4628400 12/13/01, 31.5469, 33.2031, 31.0938, 32.3281, 5195600 12/14/01, 32.3125, 33.7344, 32.3125, 33.0156, 4850900 12/17/01, 31.6875, 32.9063, 31.6875, 31.9844, 5627400 12/18/01, 32.2031, 32.7031, 32.1406, 32.1719, 2941600 12/19/01, 31.9375, 32.7656, 31.8438, 32.5156, 2506600 12/20/01, 32.2500, 32.9688, 31.9063, 32.5156, 4238000 12/21/01, 33.3125, 33.5938, 32.2031, 32.3438, 6995000 12/24/01, 32.7031, 33.0938, 32.5938, 32.6563, 1102900 12/26/01, 32.7969, 33.7031, 32.7813, 33.3438, 2226300 12/27/01, 33.4531, 33.7969, 33.2031, 33.6719, 1998900 12/28/01, 33.7969, 34.7500, 33.7656, 34.5469, 2500200 12/31/01, 34.6406, 34.7500, 33.8750, 33.9063, 2132600 01/02/02, 34.2969, 34.3594, 32.3438, 33.3906, 2927000 01/03/02, 33.4844, 34.1875, 33.3438, 33.6875, 2783600 01/04/02, 33.7188, 33.9063, 32.6563, 33.8125, 3465200 01/07/02, 33.9219, 34.5156, 33.6875, 34.1563, 3468600 01/08/02, 34.2500, 34.7500, 34.1563, 34.5156, 2499500 01/09/02, 34.5938, 34.9531, 33.2969, 33.5625, 2424700 01/10/02, 33.5469, 33.6094, 33.0000, 33.4844, 2895900 01/11/02, 33.5625, 33.9063, 32.5469, 33.1406, 1782900 01/14/02, 33.1250, 33.1875, 32.5000, 32.6563, 2049200 01/15/02, 32.6250, 32.7969, 32.2031, 32.6250, 4395300 01/16/02, 32.3281, 32.4375, 31.6406, 31.6406, 3757700 01/17/02, 31.8750, 32.4844, 31.7969, 32.4531, 4227600 01/18/02, 32.0938, 32.6719, 31.6563, 31.8125, 2341900 01/22/02, 31.9844, 32.2500, 30.5938, 30.9063, 2854400 01/23/02, 31.0469, 32.3750, 31.0313, 32.2500, 3134300 01/24/02, 32.2500, 32.5938, 31.6563, 32.0781, 6586300 01/25/02, 32.0469, 32.9063, 31.8281, 32.4063, 2260200 01/28/02, 32.9063, 33.3594, 32.5469, 33.3438, 2011800 01/29/02, 33.4688, 33.8125, 32.2031, 32.6250, 2374100 01/30/02, 32.8125, 34.0000, 32.3750, 33.6875, 2458500 01/31/02, 33.5469, 34.7188, 33.4688, 34.5781, 3702900 02/01/02, 34.2656, 34.4688, 33.3750, 33.7031, 3562800 02/04/02, 33.9063, 34.1406, 33.0781, 33.1875, 3011300 02/05/02, 33.2344, 33.7344, 32.8594, 33.2344, 4262900 02/06/02, 33.4375, 33.5938, 32.7656, 33.3438, 2610400 02/07/02, 33.2969, 34.3438, 32.9063, 33.0625, 2881300 02/08/02, 32.8750, 34.0000, 32.8594, 33.7188, 2721800 02/11/02, 33.6563, 34.4844, 33.6250, 34.2344, 3475700 02/12/02, 34.0938, 34.2344, 33.7969, 33.8438, 1899900 02/13/02, 33.7656, 35.2656, 33.6563, 35.2188, 2605700 02/14/02, 35.3125, 36.5313, 35.0313, 35.0938, 4533200 02/15/02, 35.4063, 35.5000, 34.2500, 34.3750, 2524300 02/19/02, 34.4375, 34.8906, 33.3750, 33.5000, 2408600 02/20/02, 33.6719, 34.3438, 33.4531, 34.0469, 2485000 02/21/02, 34.0938, 34.5781, 33.2500, 33.2500, 1931000 02/22/02, 33.4844, 33.5000, 32.1250, 32.8438, 3170400 02/25/02, 33.0156, 34.0156, 33.0156, 33.8125, 2237300 02/26/02, 34.1875, 34.8438, 33.4844, 34.0156, 3189900 02/27/02, 34.1250, 34.7031, 33.9063, 34.0313, 3243800 02/28/02, 34.1563, 34.6563, 33.2500, 33.4063, 3331300 03/01/02, 33.7969, 34.2500, 33.2500, 34.1563, 2305100 03/04/02, 34.2969, 34.4375, 33.0938, 34.2031, 3652800 03/05/02, 32.5000, 33.0469, 31.0938, 31.9844, 10770700 03/06/02, 31.9844, 32.1250, 31.0938, 32.0469, 5655800 03/07/02, 32.2031, 32.7500, 31.4063, 31.5938, 5269900 03/08/02, 32.2031, 32.8281, 32.2031, 32.7031, 4043500 03/11/02, 32.4063, 32.5469, 31.8750, 32.0156, 3620300 03/12/02, 31.8906, 32.3438, 31.5313, 32.2969, 2806000 03/13/02, 32.2031, 32.2031, 31.7188, 32.0625, 2426100 03/14/02, 31.9375, 32.4844, 31.8906, 32.3750, 1553600 03/15/02, 32.7656, 33.4375, 32.2031, 33.0938, 2884600 03/18/02, 33.3594, 33.5000, 32.3125, 32.5469, 1946300 03/19/02, 32.7031, 32.9531, 32.2031, 32.5781, 2235600 03/20/02, 32.4688, 32.8281, 32.0000, 32.1719, 2901700 03/21/02, 32.1875, 32.3750, 31.5000, 32.3125, 2471500 03/22/02, 32.2344, 32.4375, 31.7344, 32.0156, 1813200 03/25/02, 31.9531, 32.2813, 31.2500, 31.5781, 3214700 03/26/02, 31.5625, 32.9688, 31.5469, 32.6563, 4004300 03/27/02, 32.6250, 33.7656, 32.2344, 33.6563, 4197300 03/28/02, 33.7344, 34.7500, 33.5781, 33.7500, 3836800 04/01/02, 33.4844, 33.5000, 32.4531, 32.8281, 3825500 04/02/02, 32.5156, 32.6875, 31.3750, 31.4531, 3843200 04/03/02, 31.7500, 32.2656, 31.5469, 31.5938, 3643700 04/04/02, 32.9688, 34.2500, 32.9688, 33.7031, 6063700 04/05/02, 33.9063, 34.6563, 33.7344, 34.0938, 3229400 04/08/02, 33.9375, 36.1875, 33.9375, 36.0313, 5973500 04/09/02, 36.0625, 36.1563, 34.9844, 35.0156, 5035600 04/10/02, 35.1406, 36.0469, 35.1250, 35.5313, 4640800 04/11/02, 35.6563, 35.7344, 34.5313, 34.6250, 2640300 04/12/02, 34.7031, 35.0000, 34.2813, 34.7344, 2911100 04/15/02, 34.8750, 35.0000, 34.2969, 34.5938, 2304800 04/16/02, 34.7813, 35.6250, 34.7656, 35.5000, 3482200 04/17/02, 35.9531, 35.9531, 34.7188, 35.0625, 2457900 04/18/02, 35.1250, 35.9063, 34.9375, 35.8281, 2591400 04/19/02, 35.9375, 36.0781, 35.4844, 35.6250, 1875700 04/22/02, 35.5938, 35.5938, 35.0000, 35.3281, 1908800 04/23/02, 35.3125, 36.6875, 35.2969, 36.0938, 3039400 04/24/02, 36.2969, 37.0469, 36.1563, 36.1563, 2890600 04/25/02, 35.8906, 37.1094, 35.8438, 36.9375, 3791100 04/26/02, 37.0156, 37.7031, 36.3281, 36.3438, 3350200 04/29/02, 36.5625, 36.9375, 36.1094, 36.4531, 1879500 04/30/02, 36.2031, 37.4531, 36.0469, 37.1719, 3254800 05/01/02, 37.1250, 37.5000, 36.4063, 36.9063, 3744200 05/02/02, 36.8438, 37.3438, 36.5000, 36.8750, 2390400 05/03/02, 36.7031, 37.0469, 36.4063, 36.7031, 2349500 05/06/02, 36.7188, 36.8125, 35.9375, 36.0156, 2753300 05/07/02, 36.2344, 36.2969, 35.3750, 35.5938, 3064100 05/08/02, 35.8438, 35.8438, 34.7500, 35.4063, 4153400 05/09/02, 35.1563, 35.5938, 34.8906, 35.1406, 2827700 05/10/02, 35.3438, 35.7031, 34.2656, 34.5313, 2921000 05/13/02, 34.6563, 35.1563, 34.2031, 34.7969, 2801800 05/14/02, 35.2031, 36.2188, 35.2031, 36.0625, 2636900 05/15/02, 36.0313, 37.0938, 35.3906, 35.9219, 2991300 05/16/02, 35.9844, 36.3281, 35.4219, 35.8281, 2750100 05/17/02, 36.0938, 36.5156, 35.5313, 35.9063, 2504900 05/20/02, 35.9531, 36.1094, 35.5469, 35.6094, 1745500 05/21/02, 35.6875, 35.7188, 34.2188, 34.8750, 3765000 05/22/02, 34.2500, 34.7500, 34.0000, 34.5938, 2458200 05/23/02, 34.7500, 35.8438, 34.3594, 35.7656, 3002500 05/24/02, 35.3906, 35.5469, 34.8438, 35.1250, 1841700 05/28/02, 35.8906, 36.0938, 34.2969, 34.8750, 2170700 05/29/02, 34.7188, 35.3438, 34.3438, 34.5000, 2027600 05/30/02, 34.2031, 34.6563, 33.2031, 34.5781, 4104100 05/31/02, 34.5625, 35.2500, 34.2969, 34.2969, 3100600 06/03/02, 34.5781, 35.3438, 34.3125, 34.3281, 2844800 06/04/02, 34.7031, 34.7813, 33.4375, 34.3750, 3671200 06/05/02, 34.7969, 35.8750, 34.6563, 35.8750, 3707800 06/06/02, 35.7344, 35.9531, 34.7500, 34.9375, 2502200 06/07/02, 34.9844, 35.7813, 34.3438, 35.5156, 2794900 06/10/02, 35.8438, 35.8438, 35.1875, 35.3750, 2353600 06/11/02, 35.6563, 35.8438, 34.3438, 34.3750, 3231100 06/12/02, 34.2656, 35.5000, 34.2656, 35.3594, 4302200 06/13/02, 35.2031, 35.3438, 34.4219, 34.5781, 2372800 06/14/02, 34.3438, 34.4531, 32.8594, 34.1875, 4314800 06/17/02, 34.0469, 34.6563, 33.0938, 34.3906, 5038200 06/18/02, 34.1875, 34.4688, 33.6875, 33.8281, 3080900 06/19/02, 34.0469, 34.9844, 33.7656, 34.3906, 3482000 06/20/02, 34.5938, 34.9531, 34.2969, 34.5000, 3419100 06/21/02, 35.8594, 37.0469, 35.8594, 36.2656, 8145200 06/24/02, 36.1094, 36.9375, 35.5000, 36.4844, 3735100 06/25/02, 36.8281, 36.8906, 35.9375, 36.4531, 4054900 06/26/02, 35.7031, 37.0000, 35.5000, 36.9219, 4639000 06/27/02, 37.2031, 37.7500, 36.5938, 37.6875, 5186000 06/28/02, 37.8281, 37.9063, 37.3750, 37.7344, 3795100 07/01/02, 37.2500, 37.6563, 36.9844, 37.0156, 4471800 07/02/02, 36.8438, 37.0469, 35.4063, 35.5938, 4525800 07/03/02, 35.1563, 36.3438, 34.5469, 36.3125, 3148900 07/05/02, 36.5625, 37.7031, 36.1719, 37.7031, 1555400 07/08/02, 37.5000, 37.6250, 36.2500, 36.4844, 2657600 07/09/02, 36.6563, 37.3125, 35.2656, 35.2813, 4492800 07/10/02, 35.3438, 35.4063, 32.5000, 32.6563, 8799700 07/11/02, 32.8750, 33.5469, 32.1563, 33.3750, 7793300 07/12/02, 34.0469, 34.0625, 32.0156, 32.4375, 3839500 07/15/02, 32.3750, 32.4844, 30.2969, 32.2031, 6313000 07/16/02, 31.5938, 32.0000, 29.8906, 31.0625, 8052300 07/17/02, 31.7344, 32.3594, 30.1719, 30.9844, 4894800 07/18/02, 31.0625, 32.0938, 30.5000, 30.6719, 3503600 07/19/02, 30.0781, 30.3125, 29.1563, 29.2500, 3861000 07/22/02, 28.9063, 30.4063, 28.5469, 28.8750, 5949900 07/23/02, 28.9375, 30.1563, 28.5625, 28.9531, 5335100 07/24/02, 28.5000, 31.6094, 27.6719, 31.3906, 7017700 07/25/02, 30.4531, 31.2969, 29.4688, 30.0781, 6185100 07/26/02, 30.4375, 31.4375, 30.0156, 31.2500, 3952100 07/29/02, 31.8125, 33.5938, 31.7969, 33.5000, 3081300 07/30/02, 32.7031, 33.7656, 31.2969, 32.6563, 6064700 07/31/02, 32.3125, 32.3125, 30.5000, 31.0000, 6931800 08/01/02, 31.1406, 31.5469, 29.0000, 29.2656, 5091300 08/02/02, 29.4844, 29.7969, 27.3438, 27.9063, 5899700 08/05/02, 27.9531, 28.7500, 26.8906, 26.9531, 3968200 08/06/02, 27.8906, 29.1875, 27.8438, 28.2031, 4391000 08/07/02, 29.2031, 29.6250, 28.1875, 29.0313, 3636600 08/08/02, 28.4688, 28.5938, 26.7031, 27.7344, 8634100 08/09/02, 27.5938, 29.2031, 27.2500, 28.6250, 4548700 08/12/02, 28.9375, 29.3438, 27.8438, 29.2656, 3099800 08/13/02, 29.0156, 31.3281, 29.0000, 30.2031, 7147600 08/14/02, 30.0469, 32.6250, 30.0469, 32.5781, 4635600 08/15/02, 32.5938, 33.1875, 31.8906, 33.1563, 5221500 08/16/02, 32.9531, 33.0469, 31.8750, 32.6406, 4045500 08/19/02, 32.5156, 34.6875, 32.5156, 34.6563, 4198600 08/20/02, 34.2969, 34.3438, 33.5156, 34.1250, 3694300 08/21/02, 34.2969, 34.5938, 32.5938, 34.3125, 4005200 08/22/02, 33.5938, 34.2500, 33.2031, 33.9531, 3350900 08/23/02, 33.7031, 34.4219, 33.4063, 33.6406, 3228000 08/26/02, 33.9063, 34.5938, 33.2969, 34.4531, 2547100 08/27/02, 34.1406, 34.2031, 32.5156, 32.6563, 4082700 08/28/02, 32.2031, 32.4531, 31.4844, 31.5313, 3635300 08/29/02, 31.0938, 31.6250, 30.5469, 31.2813, 3756500 08/30/02, 31.2969, 32.7344, 31.0313, 32.0625, 2868800 09/03/02, 31.7969, 31.8281, 30.6719, 31.1875, 3441000 09/04/02, 31.2344, 31.8750, 30.6563, 31.7188, 2577100 09/05/02, 31.0469, 31.5781, 30.6719, 30.7969, 3598600 09/06/02, 31.1563, 33.4063, 31.1563, 32.9375, 4662400 09/09/02, 32.8125, 33.5938, 32.2344, 33.2656, 4981300 09/10/02, 33.5156, 34.4063, 33.3438, 34.3438, 5055100 09/11/02, 34.5156, 35.5781, 34.5000, 34.8750, 3853500 09/12/02, 34.5938, 34.5938, 33.5000, 33.5000, 4036700 09/13/02, 33.3281, 34.7500, 33.1875, 34.5781, 3542400 09/16/02, 34.5938, 35.0938, 34.4063, 34.7813, 3260900 09/17/02, 35.3281, 35.7500, 34.3438, 34.3438, 4211600 09/18/02, 33.6719, 34.5469, 32.9063, 34.3438, 4409800 09/19/02, 33.7813, 34.4531, 33.5156, 33.8438, 3343700 09/20/02, 34.1563, 34.9531, 33.5000, 33.9375, 4411400 09/23/02, 33.5938, 33.7031, 32.7031, 33.3594, 4257200 09/24/02, 32.9375, 33.2813, 32.0938, 32.3281, 5382600 09/25/02, 32.7031, 33.7344, 32.1406, 33.6875, 5293800 09/26/02, 34.2188, 35.0000, 33.8438, 34.5156, 7147400 09/27/02, 34.2344, 35.2188, 33.9063, 34.0000, 4344500 09/30/02, 33.6719, 33.6875, 32.0313, 32.5625, 6384200 10/01/02, 32.6250, 33.3281, 30.4688, 32.4375, 9075300