"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 38.5000, 38.5781, 36.0000, 38.3281, 13008300 01/04/00, 37.8281, 39.0781, 36.6719, 38.2500, 7683800 01/05/00, 38.0000, 38.9219, 35.0000, 36.6719, 6502500 01/06/00, 37.4531, 38.7500, 36.9219, 37.9219, 3978500 01/07/00, 37.6719, 38.8281, 37.5000, 38.8281, 3822200 01/10/00, 39.3750, 39.7969, 37.9219, 38.4219, 2529600 01/11/00, 38.0469, 38.1719, 37.0000, 37.2500, 3507000 01/12/00, 36.6719, 37.4219, 35.3750, 36.2969, 2725100 01/13/00, 36.2969, 37.0469, 35.3750, 36.2969, 1831700 01/14/00, 36.8750, 37.0781, 36.4219, 36.5469, 2946300 01/18/00, 36.1250, 36.5000, 35.7969, 36.3750, 1633500 01/19/00, 36.6250, 38.6719, 36.4531, 37.8281, 3878900 01/20/00, 38.0000, 38.0000, 36.5000, 36.5781, 3101100 01/21/00, 36.6719, 36.7500, 35.5781, 36.0469, 3656300 01/24/00, 36.6250, 36.7500, 34.1250, 34.4219, 2073800 01/25/00, 34.4219, 35.6719, 33.8281, 35.6719, 2328500 01/26/00, 35.5000, 35.6250, 34.4219, 34.5469, 1685700 01/27/00, 34.6719, 35.0781, 33.4531, 34.0781, 1445900 01/28/00, 34.1719, 34.1719, 32.5000, 32.5000, 2257100 01/31/00, 32.8281, 32.9531, 31.5000, 31.8281, 2613500 02/01/00, 31.8281, 33.5000, 31.5000, 33.1250, 4039200 02/02/00, 33.0000, 33.4219, 31.8281, 33.1719, 2268500 02/03/00, 33.6719, 34.9219, 33.3281, 34.7031, 3466100 02/04/00, 36.0781, 38.0469, 35.9531, 37.9219, 6162600 02/07/00, 37.0781, 37.2500, 35.9531, 36.6719, 2589000 02/08/00, 36.6719, 38.5000, 36.6719, 38.1719, 2507600 02/09/00, 38.5781, 38.5781, 36.0000, 36.5469, 2094000 02/10/00, 36.5781, 36.9219, 35.8750, 36.2969, 1896000 02/11/00, 36.6250, 36.6250, 35.5781, 35.7969, 1508300 02/14/00, 36.0000, 36.1719, 35.2031, 35.3281, 1988300 02/15/00, 35.3281, 35.6250, 35.1250, 35.3750, 1791200 02/16/00, 35.3281, 37.2031, 35.2500, 36.6719, 3024300 02/17/00, 37.2500, 37.2500, 36.1719, 36.2969, 2586900 02/18/00, 36.2500, 38.5000, 36.2500, 37.4219, 3688500 02/22/00, 36.5781, 36.7031, 34.5000, 35.8281, 2512700 02/23/00, 37.3281, 37.3750, 35.4219, 35.8281, 1596000 02/24/00, 35.8750, 35.8750, 33.3750, 34.5000, 2816600 02/25/00, 34.5000, 34.6719, 31.6719, 32.0000, 3639600 02/28/00, 32.1250, 34.7031, 31.5000, 34.4531, 3365600 02/29/00, 35.6719, 36.7031, 35.5000, 36.4219, 3512700 03/01/00, 36.4219, 37.1250, 36.3281, 36.4531, 2778500 03/02/00, 37.2500, 38.5781, 35.7500, 38.0469, 4460400 03/03/00, 38.8281, 41.9531, 38.7031, 40.3281, 5799200 03/06/00, 42.3281, 42.6250, 41.8281, 42.3281, 4084700 03/07/00, 42.0000, 42.0000, 38.9219, 39.1250, 2940900 03/08/00, 39.3281, 40.6250, 39.2969, 40.6250, 1492200 03/09/00, 40.4219, 43.1250, 39.7969, 43.1250, 2243100 03/10/00, 42.9219, 42.9219, 41.0781, 41.5781, 1708100 03/13/00, 41.5000, 41.5469, 40.0000, 40.9531, 1705200 03/14/00, 40.9531, 42.4219, 40.5781, 41.7969, 1767900 03/15/00, 41.9531, 45.0000, 41.1719, 44.0781, 2765300 03/16/00, 45.9531, 50.2031, 45.6719, 49.6719, 7646000 03/17/00, 49.6719, 52.8281, 48.5781, 49.6719, 5601900 03/20/00, 49.5000, 49.5000, 48.4531, 48.4531, 629400 03/21/00, 46.9219, 49.6250, 45.9219, 49.0000, 2983100 03/22/00, 48.9219, 51.2500, 48.3281, 51.0000, 2737200 03/23/00, 50.6719, 54.0000, 49.8281, 53.8281, 3977000 03/24/00, 53.3281, 54.6250, 51.9219, 51.9531, 2826800 03/27/00, 51.7969, 51.8281, 49.2500, 50.4219, 1738500 03/28/00, 50.1719, 54.8750, 49.7500, 54.6719, 5006000 03/29/00, 54.1719, 54.8750, 52.6719, 54.6719, 3055100 03/30/00, 54.0000, 57.0000, 53.8281, 55.9531, 5471600 03/31/00, 56.0000, 57.5000, 54.0000, 57.3281, 2977700 04/03/00, 57.3281, 59.2500, 55.2500, 55.2969, 3362700 04/04/00, 54.0000, 54.0000, 49.0000, 51.6719, 4717100 04/05/00, 51.6719, 52.6250, 50.1250, 51.7969, 2088900 04/06/00, 51.7500, 54.5000, 50.3281, 53.3750, 2381700 04/07/00, 54.5781, 55.4531, 54.0469, 54.5000, 2459700 04/10/00, 55.0000, 55.4531, 53.5469, 53.7969, 1221500 04/11/00, 53.7031, 53.7031, 52.2969, 53.0469, 1135800 04/12/00, 53.7500, 58.2500, 53.2500, 55.1719, 3464300 04/13/00, 56.6719, 57.0781, 55.0781, 56.4531, 2927900 04/14/00, 54.4219, 54.4219, 45.7969, 46.7500, 5259800 04/17/00, 46.6719, 49.2500, 43.9219, 48.5781, 4938800 04/18/00, 48.5469, 53.6719, 47.2031, 53.1719, 3022200 04/19/00, 53.6250, 53.6250, 50.8281, 51.8281, 1449600 04/20/00, 52.1719, 53.2031, 52.0469, 53.1250, 1003200 04/24/00, 51.8750, 54.1719, 51.3750, 52.4219, 2463800 04/25/00, 53.2500, 54.0000, 52.1250, 52.8281, 1251900 04/26/00, 52.8281, 55.9531, 51.7500, 55.5781, 3165300 04/27/00, 54.0000, 56.4219, 52.9219, 55.7031, 3404700 04/28/00, 55.7500, 56.0781, 53.4219, 53.8281, 1949000 05/01/00, 53.3281, 57.0469, 53.2969, 56.6250, 2494700 05/02/00, 55.9531, 55.9531, 54.3281, 55.2031, 1881000 05/03/00, 53.5000, 53.7500, 50.3750, 53.6719, 2692700 05/04/00, 53.6719, 54.1250, 49.1250, 50.6719, 3095900 05/05/00, 50.0000, 50.8281, 48.5000, 49.1250, 2578500 05/08/00, 48.9531, 50.8281, 46.2969, 46.8750, 2005400 05/09/00, 46.5000, 47.0781, 43.5781, 44.9531, 3838100 05/10/00, 45.0000, 47.0000, 44.9531, 46.2500, 2807100 05/11/00, 48.1719, 49.0000, 47.2031, 49.0000, 1823300 05/12/00, 48.6250, 49.3281, 47.1250, 47.6250, 1050000 05/15/00, 47.6719, 50.1719, 47.5781, 49.7031, 892800 05/16/00, 51.6719, 53.3281, 49.7031, 52.0469, 2483700 05/17/00, 50.1250, 51.0781, 48.8750, 50.0469, 1338800 05/18/00, 51.4219, 52.2969, 50.6250, 51.3281, 1244000 05/19/00, 49.6719, 50.3281, 48.7969, 49.3750, 1394400 05/22/00, 49.6250, 49.6250, 46.9531, 48.0781, 1153200 05/23/00, 48.0000, 49.5781, 47.7500, 48.6719, 1014800 05/24/00, 47.6719, 47.6719, 42.6719, 44.6719, 4124900 05/25/00, 45.7969, 46.6719, 45.1719, 46.6250, 2629400 05/26/00, 45.0000, 45.7031, 41.3281, 41.5781, 2950800 05/30/00, 42.4219, 45.0000, 42.1719, 43.7969, 2020200 05/31/00, 44.0469, 44.6719, 41.6250, 42.6719, 2682900 06/01/00, 45.0781, 47.1250, 44.4531, 47.1250, 4904000 06/02/00, 49.9219, 50.1250, 49.1719, 50.0781, 2451800 06/05/00, 49.6719, 49.6719, 47.8750, 48.0000, 1814900 06/06/00, 48.6719, 48.6719, 43.5469, 44.5000, 5521500 06/07/00, 44.3750, 44.6250, 40.8281, 41.5781, 5427200 06/08/00, 41.7031, 43.1719, 41.6719, 42.4531, 3998700 06/09/00, 43.0781, 43.2500, 41.4219, 41.6250, 1848300 06/12/00, 41.2500, 41.2500, 38.8281, 39.3281, 3022800 06/13/00, 39.3281, 42.5781, 38.3281, 42.4219, 4172300 06/14/00, 42.2500, 45.6719, 42.1719, 44.9219, 3321300 06/15/00, 44.6719, 45.8750, 44.0469, 45.7969, 1815500 06/16/00, 45.5000, 46.5469, 45.2031, 46.2969, 2045900 06/19/00, 46.1719, 46.2969, 42.0781, 42.3750, 3240800 06/20/00, 42.7500, 43.7500, 41.7031, 42.6250, 2665500 06/21/00, 43.0000, 43.5781, 42.1719, 43.0781, 1292600 06/22/00, 43.0781, 44.2969, 42.5000, 43.2500, 1948400 06/23/00, 43.2969, 43.3750, 41.9219, 42.3750, 1023000 06/26/00, 41.6719, 42.4219, 39.7031, 40.9219, 2394900 06/27/00, 41.0000, 41.0000, 39.1719, 40.7031, 3693300 06/28/00, 41.1250, 42.8281, 41.0000, 42.5469, 2026100 06/29/00, 42.3750, 42.4219, 40.7500, 41.2500, 1689600 06/30/00, 41.1719, 43.5000, 41.1719, 42.1719, 2242100 07/03/00, 42.5000, 42.9531, 41.8281, 42.7969, 439100 07/05/00, 42.0000, 42.4531, 40.5000, 40.8281, 1569300 07/06/00, 41.1719, 42.8750, 40.6719, 42.7031, 1391900 07/07/00, 42.9531, 47.6719, 42.6250, 47.1719, 4973000 07/10/00, 48.2500, 50.1719, 47.7969, 49.4219, 4547700 07/11/00, 49.0000, 50.5000, 48.3750, 50.5000, 2599500 07/12/00, 50.9531, 51.1250, 49.5781, 51.0000, 2322300 07/13/00, 51.1719, 51.5781, 50.2500, 50.5781, 1708100 07/14/00, 50.6250, 51.8750, 50.6250, 51.8750, 1132400 07/17/00, 51.6719, 53.4219, 51.5469, 52.9219, 2316500 07/18/00, 53.0000, 53.7969, 52.3281, 53.0469, 2368400 07/19/00, 52.8750, 52.8750, 50.0469, 50.2969, 2229200 07/20/00, 50.2969, 51.1719, 49.6719, 50.0000, 2212700 07/21/00, 50.0000, 51.0000, 49.8750, 49.9531, 1782300 07/24/00, 49.6719, 50.5781, 48.9531, 49.4531, 1638000 07/25/00, 47.3281, 49.6250, 46.9219, 49.0000, 3357300 07/26/00, 48.0000, 51.5000, 48.0000, 50.4219, 3091500 07/27/00, 50.7500, 51.2969, 49.8281, 50.3281, 1236000 07/28/00, 50.0000, 50.0469, 46.7031, 48.0000, 1712100 07/31/00, 48.0469, 49.1250, 46.3281, 48.5000, 2140100 08/01/00, 48.0000, 50.2500, 47.1719, 49.5781, 1293800 08/02/00, 49.5469, 50.8281, 48.9531, 50.0781, 1032200 08/03/00, 49.0781, 49.0781, 47.0000, 47.9531, 2102600 08/04/00, 47.5781, 47.6250, 46.4219, 47.0000, 1763300 08/07/00, 47.0000, 47.3750, 46.2969, 47.3750, 1959600 08/08/00, 47.4531, 49.7969, 47.1250, 48.6719, 3104700 08/09/00, 47.6719, 48.1250, 47.0469, 48.0781, 1966400 08/10/00, 47.9219, 48.2500, 46.7969, 47.3750, 1658700 08/11/00, 47.4219, 48.7031, 46.8750, 48.3750, 1216800 08/14/00, 48.7969, 51.2969, 48.0469, 51.0000, 2149400 08/15/00, 50.6250, 50.6719, 48.4219, 49.2500, 2319600 08/16/00, 49.3281, 49.5000, 47.4531, 47.4531, 2383200 08/17/00, 47.4531, 49.5781, 46.7500, 47.2031, 2900100 08/18/00, 47.2031, 49.5781, 47.2031, 49.1719, 1758000 08/21/00, 49.1719, 49.1719, 46.2969, 47.3750, 2476800 08/22/00, 47.7500, 48.8281, 47.7500, 48.1719, 2151600 08/23/00, 48.1719, 51.0781, 48.0781, 50.0781, 2413500 08/24/00, 49.6719, 52.1719, 48.8281, 50.4531, 2239200 08/25/00, 50.0000, 50.2500, 48.0781, 49.7500, 771200 08/28/00, 49.2500, 49.4219, 47.8750, 47.8750, 1198500 08/29/00, 47.2500, 48.5000, 47.2031, 48.2969, 2139000 08/30/00, 47.6250, 48.5000, 46.6719, 47.3281, 1654400 08/31/00, 44.6719, 44.6719, 41.0000, 41.2500, 12060800 09/01/00, 41.1719, 43.2969, 41.0000, 42.6719, 3944300 09/05/00, 42.6719, 43.2969, 42.2500, 42.5469, 1862900 09/06/00, 41.9531, 42.0000, 40.5781, 40.6719, 1958900 09/07/00, 41.0000, 41.0000, 39.0000, 40.7500, 3084600 09/08/00, 40.6719, 42.7031, 40.0781, 41.6719, 2506400 09/11/00, 41.3281, 43.0000, 41.3281, 42.9531, 2355200 09/12/00, 44.4219, 46.2500, 44.0000, 46.1250, 4677600 09/13/00, 46.1250, 47.0781, 45.0469, 46.9219, 3014300 09/14/00, 47.0781, 47.0781, 46.0469, 46.4219, 1822200 09/15/00, 46.6719, 46.7969, 46.0469, 46.7031, 2620100 09/18/00, 46.6719, 46.8281, 45.2500, 45.4219, 1573700 09/19/00, 44.6719, 45.3281, 43.8750, 44.7969, 1578800 09/20/00, 44.7500, 45.1719, 44.2500, 44.7969, 1140300 09/21/00, 45.4219, 46.7500, 44.6719, 44.9219, 2092500 09/22/00, 45.4219, 45.5000, 44.2031, 44.9219, 1461900 09/25/00, 45.8281, 45.8750, 43.5469, 43.8281, 1583600 09/26/00, 43.8281, 44.4219, 41.2969, 41.5469, 3587000 09/27/00, 41.8281, 43.7500, 41.6250, 42.5000, 3111200 09/28/00, 41.8281, 44.3750, 41.6250, 43.8750, 1633700 09/29/00, 42.8750, 43.5000, 41.4531, 42.4219, 2962400 10/02/00, 42.4219, 43.0781, 41.4219, 41.6719, 1102500 10/03/00, 41.9531, 42.6250, 40.9531, 41.5469, 2002400 10/04/00, 41.7031, 41.8281, 40.6250, 41.2031, 2559200 10/05/00, 40.8750, 42.0781, 40.5469, 41.1719, 2253200 10/06/00, 41.0000, 41.0000, 36.6719, 37.7031, 4487700 10/09/00, 37.8281, 38.1719, 37.0000, 37.0000, 1346700 10/10/00, 37.2500, 37.5000, 34.5781, 34.7500, 3483800 10/11/00, 34.6719, 35.0469, 32.3281, 32.3281, 4442900 10/12/00, 30.6719, 30.6719, 26.6719, 28.2969, 7403700 10/13/00, 28.6719, 32.0469, 28.6719, 31.5000, 4552400 10/16/00, 32.2969, 32.5781, 30.0781, 30.6719, 2139600 10/17/00, 29.6719, 30.2969, 27.6719, 27.6719, 3403100 10/18/00, 27.4219, 30.1250, 26.3750, 29.5000, 2992500 10/19/00, 30.7969, 32.5000, 30.7031, 32.3750, 2463200 10/20/00, 28.8281, 28.8281, 26.0000, 26.7500, 15820500 10/23/00, 27.0000, 29.6250, 27.0000, 29.2500, 7859600 10/24/00, 29.3281, 30.3281, 29.3281, 29.8281, 3887900 10/25/00, 28.9219, 29.4531, 28.0000, 28.7031, 3501900 10/26/00, 28.5469, 29.8281, 27.6250, 29.6250, 3611900 10/27/00, 29.7969, 30.3281, 29.7500, 30.3281, 2223500 10/30/00, 30.3281, 32.3281, 30.3281, 32.0000, 3957000 10/31/00, 32.5000, 35.2031, 32.0781, 33.4531, 4135700 11/01/00, 33.5000, 34.3281, 32.7500, 33.1719, 2423900 11/02/00, 33.3750, 36.8750, 33.3281, 36.2500, 5039600 11/03/00, 36.4531, 36.4531, 34.8750, 35.8281, 3081200 11/06/00, 35.8750, 36.9531, 34.4219, 35.3281, 2790200 11/07/00, 35.7031, 36.2969, 34.5781, 36.0000, 1782900 11/08/00, 35.9219, 35.9219, 34.9219, 34.9219, 2448300 11/09/00, 23.3281, 24.1719, 20.3281, 21.3750, 30047400 11/10/00, 21.3750, 22.8281, 20.5469, 21.9531, 9183200 11/13/00, 21.5000, 22.2969, 20.9219, 21.4531, 6205200 11/14/00, 21.4531, 22.2500, 21.4219, 22.1250, 4903800 11/15/00, 22.6250, 22.6719, 21.5469, 21.8281, 3384300 11/16/00, 21.5000, 21.5469, 20.6719, 20.9531, 4143500 11/17/00, 21.8281, 23.1250, 21.3281, 22.2969, 5437500 11/20/00, 22.6250, 22.7031, 21.5000, 21.6719, 2950100 11/21/00, 21.7031, 21.9531, 21.1250, 21.2969, 4272900 11/22/00, 21.2969, 21.7500, 21.0781, 21.1250, 2624400 11/24/00, 21.3281, 22.3281, 21.3281, 22.3281, 1120700 11/27/00, 22.7969, 23.3281, 20.9219, 21.5469, 5125700 11/28/00, 21.5469, 23.3281, 20.3281, 20.5000, 4042700 11/29/00, 20.1719, 20.3281, 19.4531, 19.8750, 5042300 11/30/00, 19.6719, 19.6719, 16.9219, 17.1719, 8678600 12/01/00, 17.1719, 19.8281, 17.1719, 18.3281, 6255500 12/04/00, 18.3281, 19.7500, 18.0469, 19.2031, 2926100 12/05/00, 19.4219, 20.6250, 19.4219, 20.4219, 3637800 12/06/00, 19.1719, 20.6719, 18.5000, 19.2031, 5415800 12/07/00, 16.0000, 16.8281, 14.0000, 15.2969, 20008400 12/08/00, 15.6719, 16.2031, 14.8750, 14.8750, 8212500 12/11/00, 15.1719, 16.7500, 14.7500, 16.3750, 6900300 12/12/00, 17.5781, 18.0000, 17.0469, 17.1719, 6489600 12/13/00, 17.3281, 17.5469, 17.1719, 17.2969, 3362400 12/14/00, 17.0000, 18.6719, 16.4531, 17.7969, 4970400 12/15/00, 17.4531, 17.7031, 16.6719, 16.6719, 3531800 12/18/00, 16.8281, 17.4219, 16.8281, 17.2500, 1674000 12/19/00, 17.0469, 17.7969, 16.5469, 16.7500, 2782200 12/20/00, 16.2500, 16.6719, 15.4531, 16.4219, 3732500 12/21/00, 16.2500, 17.0000, 15.0469, 16.0781, 3244400 12/22/00, 16.0781, 17.6719, 16.0781, 17.4219, 2623500 12/26/00, 17.4219, 17.6250, 16.2031, 16.3750, 2152100 12/27/00, 16.4531, 17.9531, 16.2500, 17.8281, 3473600 12/28/00, 17.8281, 19.1250, 17.4219, 19.0469, 3165300 12/29/00, 18.7031, 20.4531, 18.7031, 19.7031, 4263300 01/02/01, 19.7500, 20.2031, 18.5469, 18.6719, 2129300 01/03/01, 18.7031, 23.0000, 18.6719, 23.0000, 5685900 01/04/01, 23.0000, 26.6719, 22.6250, 25.6250, 11087400 01/05/01, 26.0000, 27.0781, 24.7500, 26.6250, 5972000 01/08/01, 26.0000, 26.0000, 24.4219, 25.0469, 4427400 01/09/01, 26.3750, 27.2969, 26.0000, 26.8281, 4174500 01/10/01, 26.7031, 27.0469, 26.0781, 26.8750, 2728200 01/11/01, 26.9219, 27.8750, 26.6719, 27.6250, 3612900 01/12/01, 27.4531, 28.6250, 27.0469, 28.1719, 2925500 01/16/01, 28.2031, 28.9531, 27.8281, 28.7500, 2252000 01/17/01, 28.8281, 30.2031, 28.8281, 29.9219, 3878600 01/18/01, 29.9219, 29.9219, 28.6719, 29.3281, 4540400 01/19/01, 29.3281, 29.4219, 28.0781, 28.3281, 3402200 01/22/01, 28.3281, 30.1250, 28.3281, 29.1719, 2489300 01/23/01, 29.8281, 31.5000, 29.5000, 31.2031, 3435600 01/24/01, 31.4219, 31.9219, 30.8750, 31.0781, 2881500 01/25/01, 31.0781, 31.7500, 30.2500, 31.4531, 3394200 01/26/01, 31.0000, 31.7500, 30.7031, 31.6719, 1909500 01/29/01, 31.6719, 33.1719, 31.4531, 33.0469, 2396000 01/30/01, 32.9531, 33.0000, 32.0469, 32.6250, 1906800 01/31/01, 32.4219, 34.0000, 32.3281, 33.2031, 4724700 02/01/01, 33.2969, 33.2969, 31.5781, 32.0469, 3510800 02/02/01, 31.8750, 31.8750, 28.7031, 29.1250, 5698200 02/05/01, 29.2969, 29.5469, 28.3750, 29.0781, 3330500 02/06/01, 29.3281, 30.1250, 29.1250, 29.4531, 2990300 02/07/01, 29.5000, 30.0781, 28.8281, 29.5000, 2431500 02/08/01, 29.5000, 29.8281, 27.0000, 27.0000, 5095400 02/09/01, 26.9219, 27.2500, 25.8281, 25.9219, 4264500 02/12/01, 25.9219, 27.0781, 25.7969, 26.6719, 3653600 02/13/01, 27.5000, 27.5000, 26.2500, 27.0000, 3355500 02/14/01, 27.0000, 27.2500, 26.5000, 26.9219, 2591100 02/15/01, 26.9531, 27.6719, 26.7031, 27.5781, 1462200 02/16/01, 27.4531, 27.4531, 26.5781, 26.6719, 2148500 02/20/01, 28.3281, 28.9531, 27.2031, 27.4219, 3954300 02/21/01, 27.0469, 27.2031, 25.9219, 25.9219, 3936500 02/22/01, 25.0781, 26.1719, 23.9219, 26.0000, 3899400 02/23/01, 26.0000, 26.6250, 25.4219, 26.0000, 3104400 02/26/01, 26.9531, 28.6719, 26.8750, 28.6719, 3502200 02/27/01, 28.0000, 28.6719, 27.6719, 28.2500, 2020100 02/28/01, 28.2031, 28.5781, 26.6250, 27.2969, 3304400 03/01/01, 26.6719, 26.6719, 24.4219, 25.9219, 3852200 03/02/01, 25.3281, 26.9219, 25.2031, 26.7500, 2890500 03/05/01, 26.7500, 27.1719, 25.7031, 26.6719, 2405600 03/06/01, 26.6719, 27.9219, 26.3281, 27.8281, 4551600 03/07/01, 27.8281, 28.1719, 27.1719, 27.6719, 4555400 03/08/01, 28.6719, 31.4219, 28.6719, 30.9531, 7061600 03/09/01, 30.9531, 31.4531, 30.1250, 31.3281, 3506700 03/12/01, 30.6719, 30.8750, 30.0469, 30.4531, 2609400 03/13/01, 30.7969, 30.7969, 28.4219, 29.7500, 2950200 03/14/01, 28.3281, 29.4531, 28.0781, 29.0000, 3346400 03/15/01, 30.0000, 30.2500, 28.9531, 29.1719, 2021100 03/16/01, 28.2500, 28.7031, 26.7500, 27.3281, 3346200 03/19/01, 27.7500, 29.4531, 27.4219, 29.3281, 2536400 03/20/01, 29.8281, 30.3281, 27.7031, 27.7500, 5335400 03/21/01, 27.9219, 28.1250, 25.9219, 26.2969, 5854200 03/22/01, 26.2969, 26.2969, 23.7500, 25.4531, 6869400 03/23/01, 25.9219, 26.1250, 24.0781, 25.8750, 5178500 03/26/01, 26.4531, 26.7031, 24.4219, 25.3281, 4118600 03/27/01, 25.3281, 26.4531, 24.8750, 26.0000, 3181700 03/28/01, 24.8281, 24.9219, 23.8750, 23.9219, 6990200 03/29/01, 23.9219, 24.5000, 22.7031, 24.0781, 5937000 03/30/01, 24.2500, 24.5000, 23.0000, 23.9531, 4222800 04/02/01, 23.9531, 24.7969, 23.0781, 24.5469, 4298600 04/03/01, 27.7969, 28.5781, 26.5781, 26.7031, 15644100 04/04/01, 26.7969, 30.3281, 26.6719, 27.8281, 6048500 04/05/01, 29.0000, 32.0469, 28.9219, 31.7969, 6768300 04/06/01, 30.6719, 32.4531, 30.5000, 31.6719, 6521600 04/09/01, 31.6250, 31.6250, 30.0000, 30.4219, 4964400 04/10/01, 30.8281, 31.2969, 30.5469, 31.2031, 3077300 04/11/01, 31.6250, 32.5000, 31.5469, 32.5000, 3661700 04/12/01, 32.0781, 32.7500, 31.3281, 32.7500, 3681500 04/16/01, 32.6719, 32.6719, 31.6719, 32.0781, 2510700 04/17/01, 32.0000, 32.3281, 31.5469, 31.6719, 2045700 04/18/01, 32.3281, 37.0625, 31.7656, 36.4688, 10056300 04/19/01, 36.4688, 36.4688, 35.6094, 36.0000, 5942300 04/20/01, 36.0000, 36.4531, 35.3125, 36.2188, 5024400 04/23/01, 36.2031, 37.4531, 35.8281, 36.3281, 3746100 04/24/01, 35.0000, 36.2031, 34.6719, 35.5156, 4039100 04/25/01, 34.8594, 35.4219, 34.4219, 34.9844, 4865700 04/30/01, 37.2031, 38.6719, 36.6406, 36.7031, 3752700 05/01/01, 36.7969, 37.3906, 36.3594, 36.7344, 2930600 05/02/01, 37.0000, 38.5000, 36.9375, 38.0625, 3279600 05/03/01, 37.6719, 38.3906, 37.3594, 37.6719, 2943000 05/04/01, 36.5313, 37.7031, 35.8594, 37.7031, 4132100 05/07/01, 36.7656, 37.1094, 35.6094, 35.6719, 3512400 05/08/01, 35.6719, 36.0781, 34.5781, 35.3906, 2947800 05/09/01, 35.0000, 35.7656, 34.7031, 35.2344, 1568900 05/10/01, 36.2031, 37.3281, 36.0000, 36.6406, 2744900 05/11/01, 36.0625, 36.0625, 34.0156, 34.3281, 5343800 05/14/01, 34.3906, 34.7969, 33.8125, 34.7031, 2030700 05/15/01, 35.1719, 35.4219, 34.3281, 35.1406, 1997900 05/16/01, 34.6094, 35.6719, 34.2344, 35.3281, 3305700 05/17/01, 35.2031, 37.5156, 35.1719, 37.4375, 3247500 05/18/01, 36.7344, 37.7344, 36.3594, 37.4375, 2609000 05/21/01, 37.5000, 41.5625, 37.3906, 41.4063, 7475600 05/22/01, 40.9375, 41.0938, 40.3906, 40.9219, 3995100 05/23/01, 40.9219, 40.9219, 39.1875, 39.9219, 2199800 05/24/01, 39.9219, 40.5625, 39.6719, 40.1563, 1787100 05/25/01, 40.1563, 41.3594, 40.1563, 40.7500, 1684800 05/29/01, 40.0000, 40.3281, 39.3438, 39.4844, 2097300 05/30/01, 37.3594, 37.6719, 36.0000, 36.2031, 8112800 05/31/01, 36.2969, 36.4688, 35.4063, 35.4375, 4193900 06/01/01, 35.6406, 36.1719, 34.8594, 36.0000, 3850800 06/04/01, 35.9375, 36.3281, 35.4531, 36.2656, 1280100 06/05/01, 36.3281, 38.4531, 36.0156, 37.7969, 3998000 06/06/01, 37.1719, 39.6094, 37.1719, 39.1719, 4470300 06/07/01, 38.2969, 41.1406, 38.2656, 40.7656, 4518200 06/08/01, 40.9375, 41.6719, 40.1406, 41.6406, 2173800 06/11/01, 40.7031, 41.2031, 39.4688, 39.8281, 2719700 06/12/01, 38.9375, 40.2188, 38.5781, 39.6094, 2853300 06/13/01, 39.6094, 40.6406, 39.2969, 39.7969, 2094800 06/14/01, 39.8594, 39.8594, 38.2656, 38.8906, 2431100 06/15/01, 38.0156, 39.2031, 37.6094, 37.8281, 3308700 06/18/01, 37.8281, 39.2344, 37.8281, 38.7969, 2743700 06/19/01, 42.0000, 42.0000, 39.5469, 40.1406, 6023700 06/20/01, 40.5313, 41.3281, 39.7344, 41.1250, 2877500 06/21/01, 41.2500, 43.7344, 41.2031, 42.2656, 5196500 06/22/01, 41.0000, 41.3438, 40.6094, 41.2031, 8175900 06/25/01, 41.2031, 41.3281, 40.1406, 40.8281, 1806200 06/26/01, 41.5000, 41.7969, 40.9688, 41.3594, 2531400 06/27/01, 41.5625, 41.6563, 41.0781, 41.4219, 2081700 06/28/01, 41.5469, 42.7969, 41.5469, 42.2344, 3384500 06/29/01, 42.4688, 43.7031, 41.6719, 42.3438, 3885800 07/02/01, 42.9375, 44.8594, 42.7969, 44.6719, 4114400 07/03/01, 44.3594, 45.7656, 44.0313, 45.4531, 3452900 07/05/01, 44.6719, 44.9375, 44.3281, 44.5156, 2854800 07/06/01, 44.4688, 44.5000, 43.0000, 43.2344, 2981100 07/09/01, 43.3906, 44.8125, 43.3906, 44.5625, 4895100 07/10/01, 44.5313, 45.2344, 43.5313, 43.5781, 3578700 07/11/01, 43.3281, 43.8281, 42.7344, 43.0156, 4335800 07/12/01, 43.7969, 46.1406, 43.5313, 45.2969, 5704500 07/13/01, 45.2969, 45.5313, 44.5781, 45.4531, 3501000 07/16/01, 45.6406, 45.9219, 45.0625, 45.5000, 2417400 07/17/01, 45.5000, 45.7656, 44.9844, 45.0000, 2866100 07/18/01, 45.0000, 46.2344, 44.8438, 45.6250, 3714200 07/19/01, 46.1406, 46.6094, 45.8750, 46.2813, 2906400 07/20/01, 45.9375, 46.3906, 44.8438, 45.2344, 3036000 07/23/01, 45.7969, 45.7969, 44.0469, 44.0625, 3392100 07/24/01, 43.3281, 43.3906, 42.0313, 42.9219, 4581800 07/25/01, 42.2656, 43.2813, 42.0000, 42.9375, 4039500 07/26/01, 43.1719, 45.6719, 43.0156, 45.5000, 4074900 07/27/01, 45.5000, 46.3594, 44.4219, 46.0000, 3198600 07/30/01, 46.0156, 46.2656, 44.6094, 44.6094, 2825900 07/31/01, 44.6719, 46.1250, 44.6094, 44.6406, 3128900 08/01/01, 44.7344, 45.8125, 44.2031, 44.2969, 3667800 08/02/01, 44.8281, 45.6719, 44.6719, 45.1875, 2514300 08/03/01, 45.2344, 45.2344, 44.5469, 44.9531, 1935800 08/06/01, 44.2969, 44.3906, 42.7500, 43.1719, 4651800 08/07/01, 43.2969, 43.5938, 42.5000, 43.3438, 3404400 08/08/01, 43.1094, 43.9844, 41.8594, 41.9375, 3405500 08/09/01, 41.9375, 42.8594, 40.0781, 41.0156, 6001800 08/10/01, 40.4688, 40.6406, 38.4531, 40.0313, 6647900 08/13/01, 40.0313, 40.3906, 38.2813, 38.8594, 5281800 08/14/01, 41.0000, 41.3281, 40.0000, 40.7344, 8338700 08/15/01, 40.3281, 41.4688, 40.1719, 40.6719, 4064000 08/16/01, 39.8281, 40.4688, 39.0000, 40.3906, 3289800 08/17/01, 39.9688, 39.9688, 39.1719, 39.5156, 2436000 08/20/01, 39.0000, 39.9375, 38.1563, 39.6094, 4247300 08/21/01, 39.6094, 39.8281, 37.6094, 38.9688, 5650400 08/22/01, 39.1719, 39.6719, 38.3906, 39.5625, 4005500 08/23/01, 39.5469, 39.7344, 37.9688, 38.5313, 3935600 08/24/01, 39.0000, 41.0000, 38.9375, 40.8281, 4789800 08/27/01, 40.8281, 41.6719, 40.1719, 40.8281, 3318900 08/28/01, 40.7344, 40.7656, 39.7656, 40.4219, 3177300 08/29/01, 40.7656, 41.2031, 40.1406, 40.5000, 3072600 08/30/01, 40.1719, 40.1719, 38.0625, 38.7344, 5672700 08/31/01, 38.7344, 40.0625, 38.6094, 39.3281, 2839400 09/04/01, 39.0156, 40.6406, 38.6719, 39.3594, 3576300 09/05/01, 39.3281, 39.5313, 37.6719, 39.1406, 4752500 09/06/01, 39.1719, 41.1406, 39.1719, 40.2031, 8865300 09/07/01, 39.3594, 39.5781, 37.0000, 37.3594, 9724200 09/10/01, 37.3594, 38.1094, 35.0625, 36.0313, 7193600 09/17/01, 33.5000, 33.6563, 31.6406, 32.0000, 7089500 09/18/01, 32.6719, 33.8906, 31.9375, 32.9219, 7693400 09/19/01, 32.9219, 33.1094, 31.6094, 32.9063, 7876800 09/20/01, 32.3281, 32.4688, 30.0156, 30.2969, 8340000 09/21/01, 29.6719, 30.2344, 28.6719, 28.9375, 7827000 09/24/01, 29.6719, 31.1406, 29.6719, 30.9688, 5718300 09/25/01, 30.2969, 31.2656, 29.6563, 30.0625, 15243600 09/26/01, 30.1719, 30.6406, 27.9375, 28.2656, 7940100 09/27/01, 28.5313, 28.5781, 26.6719, 28.3281, 8405700 09/28/01, 28.6719, 30.5000, 28.5313, 30.2969, 7311900 10/01/01, 29.7969, 30.1719, 28.3906, 28.8906, 6507900 10/02/01, 28.5156, 30.2656, 28.3906, 30.0625, 4771200 10/03/01, 30.0625, 33.0000, 29.5313, 32.5313, 9341700 10/04/01, 32.6719, 33.5313, 31.7969, 32.3281, 7587300 10/05/01, 32.3281, 33.4688, 31.6719, 33.1406, 5136600 10/08/01, 33.1406, 33.6094, 31.9219, 32.1094, 4348700 10/09/01, 32.2031, 32.2031, 31.2031, 31.5625, 3840000 10/10/01, 31.3281, 33.9375, 31.1719, 33.9375, 5384700 10/11/01, 35.2344, 36.7344, 34.8125, 35.9688, 10653800 10/12/01, 35.3594, 36.0000, 34.2031, 35.3281, 5577000 10/15/01, 35.3281, 35.4844, 34.4219, 35.4688, 2959100 10/16/01, 35.5313, 35.8594, 34.5313, 35.2969, 3436700 10/17/01, 36.1719, 36.4688, 34.3281, 34.6406, 5064800 10/18/01, 34.6406, 35.1406, 33.9688, 34.5625, 4234700 10/19/01, 34.5625, 35.7344, 33.5313, 35.5469, 3983300 10/22/01, 35.5469, 35.8281, 34.0781, 35.5156, 4574000 10/23/01, 35.5156, 38.0000, 35.3594, 36.3438, 7018500 10/24/01, 36.3438, 37.4375, 36.2031, 36.7188, 3695900 10/25/01, 36.1719, 37.3281, 35.1094, 37.3281, 5026700 10/26/01, 37.3281, 37.6094, 36.2656, 36.7969, 3493800 10/29/01, 36.7656, 36.7969, 34.7344, 35.5000, 4151000 10/30/01, 35.5000, 35.6719, 34.0000, 34.8594, 5880000 10/31/01, 35.1719, 37.0000, 35.1719, 36.6094, 6373400 11/01/01, 36.6719, 38.6563, 36.3906, 38.3906, 7006700 11/02/01, 38.3906, 39.7656, 38.3281, 38.6250, 7307600 11/05/01, 38.9375, 39.9688, 38.8906, 39.4063, 5527200 11/06/01, 39.4063, 40.5000, 39.1094, 40.5000, 4710600 11/07/01, 40.5000, 41.0625, 40.2031, 40.7031, 4159700 11/08/01, 40.7031, 41.5938, 39.8594, 40.1719, 6141300 11/09/01, 40.1875, 40.6719, 39.5313, 40.2656, 3216200 11/12/01, 40.4688, 41.4688, 39.3281, 40.7656, 4534700 11/13/01, 41.7656, 43.3438, 41.7031, 43.3125, 7190000 11/14/01, 44.3281, 44.7813, 43.7969, 44.2656, 6955500 11/15/01, 44.2656, 44.7344, 44.0469, 44.7344, 6450800 11/16/01, 44.2031, 44.3906, 42.2031, 43.3750, 8299800 11/19/01, 43.5469, 45.2500, 43.3594, 44.9844, 4813200 11/20/01, 44.7969, 44.9375, 43.7656, 44.1719, 3824700 11/21/01, 44.2031, 45.0625, 43.5156, 44.9219, 2852300 11/23/01, 44.8438, 45.5625, 44.6719, 45.4844, 1452200 11/26/01, 45.8906, 47.2969, 45.6875, 47.2031, 7546400 11/27/01, 47.1094, 47.7344, 46.3594, 47.3906, 6131600 11/28/01, 47.0625, 47.6094, 46.2656, 46.6094, 4151600 11/29/01, 46.6094, 47.4844, 46.2969, 46.8281, 3550100 11/30/01, 46.7656, 48.0000, 46.5313, 47.5938, 4076900 12/03/01, 48.0000, 48.5625, 47.7031, 48.3594, 5433500 12/04/01, 48.3281, 48.3906, 47.6719, 48.2500, 4955600 12/05/01, 48.2656, 49.4844, 48.2031, 48.8750, 6226400 12/06/01, 48.4688, 48.4688, 46.1406, 46.3281, 11401100 12/07/01, 46.3281, 47.5781, 45.7656, 46.7656, 5350200 12/10/01, 46.9844, 47.3125, 45.0781, 45.5313, 3736100 12/11/01, 46.1406, 46.9844, 45.7813, 46.1406, 3236600 12/12/01, 46.4688, 46.8594, 44.3906, 44.7969, 5651600 12/13/01, 44.3281, 44.5313, 43.5625, 44.0313, 5132100 12/14/01, 44.4375, 44.8125, 43.4375, 44.6406, 5525300 12/17/01, 45.6406, 46.0000, 45.0156, 46.0000, 5919800 12/18/01, 46.4375, 48.5625, 46.4375, 48.3594, 8048000 12/19/01, 47.8281, 49.2969, 47.3438, 48.9688, 5378100 12/20/01, 48.6406, 49.9531, 48.3438, 48.5625, 4778700 12/21/01, 48.7344, 48.9844, 47.8906, 48.0156, 3609800 12/24/01, 48.6406, 48.9531, 48.1719, 48.4531, 1399700 12/26/01, 48.7969, 48.9375, 48.0469, 48.5781, 3421100 12/27/01, 48.6094, 49.3281, 48.5313, 49.2656, 2335500 12/28/01, 49.1719, 50.0000, 49.0781, 49.7500, 3025500 12/31/01, 49.7500, 50.1406, 49.4844, 49.6563, 3177600 01/02/02, 49.2031, 49.5625, 47.6094, 48.0000, 4851300 01/03/02, 47.7344, 49.0000, 47.5000, 48.6094, 4761300 01/04/02, 49.6094, 49.8281, 48.7031, 49.2500, 3216200 01/07/02, 50.0313, 51.0625, 49.1406, 49.2344, 4993800 01/08/02, 49.1719, 49.9844, 48.7344, 49.8438, 3467900 01/09/02, 51.1719, 51.4688, 50.0469, 50.1094, 7761800 01/10/02, 49.5000, 49.7969, 48.8906, 49.1719, 8004500 01/11/02, 49.1719, 49.3906, 48.4688, 48.4688, 4409600 01/14/02, 48.3281, 49.1719, 47.8906, 48.2969, 3960000 01/15/02, 48.1875, 49.2656, 48.1094, 49.1406, 3845700 01/16/02, 49.1094, 49.4219, 48.4688, 48.8281, 3477300 01/17/02, 48.8750, 49.1406, 48.2656, 48.7969, 3028700 01/18/02, 48.3594, 48.9844, 48.3594, 48.7969, 2605700 01/22/02, 48.7969, 49.1094, 47.9375, 48.0469, 2822000 01/23/02, 48.0625, 49.4375, 47.7188, 49.3281, 3976400 01/24/02, 49.6719, 49.7969, 48.6250, 48.9375, 3633500 01/25/02, 48.9375, 48.9375, 48.0781, 48.1250, 2870300 01/28/02, 48.2031, 48.8281, 48.1250, 48.6406, 2635700 01/29/02, 48.6719, 48.9844, 46.9219, 47.1094, 4232400 01/30/02, 47.1094, 48.6719, 46.6094, 48.5625, 3894500 01/31/02, 48.6094, 49.3281, 48.4688, 49.3281, 2659400 02/01/02, 49.2031, 49.3281, 48.0625, 48.3594, 2281100 02/04/02, 48.3750, 49.0625, 47.2500, 47.5469, 3784400 02/05/02, 47.6406, 47.7656, 46.5000, 46.6094, 4689000 02/06/02, 46.8281, 47.1094, 45.4844, 45.6719, 4347200 02/07/02, 46.1094, 46.8281, 45.5313, 45.6406, 4786500 02/08/02, 45.7344, 46.9375, 45.1406, 46.7500, 3990200 02/11/02, 46.6094, 48.3281, 46.5469, 48.2031, 2963100 02/12/02, 48.2031, 48.9219, 47.7656, 48.7031, 3255600 02/13/02, 49.3281, 49.9688, 49.2656, 49.9375, 3421100 02/14/02, 49.8594, 50.0000, 48.6719, 48.7969, 2798000 02/15/02, 48.7969, 49.0469, 47.9531, 48.0156, 2497800 02/19/02, 47.5313, 48.3438, 45.6563, 45.9375, 7938500 02/20/02, 46.5000, 48.1094, 46.4688, 48.1094, 7032500 02/21/02, 47.5156, 48.3750, 46.8906, 47.1094, 3554600 02/22/02, 45.4844, 46.6250, 43.7969, 45.0781, 13641200 02/25/02, 45.1406, 46.5938, 44.8906, 46.1719, 6083300 02/26/02, 46.1719, 47.1406, 45.7656, 46.6719, 4115700 02/27/02, 46.0000, 46.0156, 43.5000, 43.7969, 12978300 02/28/02, 44.2656, 46.1094, 43.8594, 44.9375, 12197100 03/01/02, 45.3281, 45.6094, 44.6719, 45.3594, 6023400 03/04/02, 45.3594, 46.6719, 45.0781, 46.5625, 4104900 03/05/02, 46.0000, 46.1719, 44.6719, 44.8281, 5739600 03/06/02, 45.3906, 46.1563, 44.8594, 45.7031, 3564300 03/07/02, 48.0000, 49.7344, 47.8281, 48.6563, 10608800 03/08/02, 49.6719, 50.6406, 49.4063, 50.2656, 5275700 03/11/02, 50.4531, 50.4531, 49.0156, 49.9531, 3897300 03/12/02, 49.3594, 50.2344, 49.2031, 49.6406, 3791400 03/13/02, 49.1719, 50.6406, 48.9531, 50.1719, 3662000 03/14/02, 50.3281, 51.1094, 50.3281, 51.0781, 3261800 03/15/02, 51.0781, 52.6719, 51.0000, 52.6094, 4772900 03/18/02, 52.7969, 52.9375, 51.5156, 52.0000, 4797200 03/19/02, 51.8281, 53.4531, 51.7969, 53.2969, 4451000 03/20/02, 53.2969, 53.7344, 52.7344, 53.3594, 3785600 03/21/02, 53.1094, 53.2031, 52.0313, 52.6719, 3862500 03/22/02, 52.1719, 53.7500, 52.1719, 53.2969, 2692200 03/25/02, 53.1563, 53.1719, 51.7031, 51.7031, 2934600 03/26/02, 51.8750, 53.0313, 51.7969, 52.5781, 4102100 03/27/02, 52.5781, 52.5781, 51.5469, 52.4531, 3199700 03/28/02, 53.1250, 53.3281, 52.2656, 52.7969, 3011300 04/01/02, 52.1719, 53.1719, 51.6719, 52.9844, 3205200 04/02/02, 50.6719, 51.7969, 49.4688, 50.0156, 11285600 04/03/02, 50.3594, 50.7031, 49.7031, 49.9844, 5191800 04/04/02, 50.0625, 51.3906, 49.6719, 51.3438, 5392400 04/05/02, 51.2031, 51.6719, 50.8906, 51.2969, 2554100 04/08/02, 50.7031, 52.4688, 50.3594, 52.1719, 3279300 04/09/02, 52.7031, 52.7031, 51.8594, 51.8906, 1884900 04/10/02, 51.8281, 52.6406, 51.5156, 52.6406, 2519400 04/11/02, 52.6406, 52.6719, 51.1406, 51.2656, 2751300 04/12/02, 51.3281, 51.8594, 51.0156, 51.6563, 2987700 04/15/02, 51.9688, 52.4219, 51.1719, 51.5781, 1952900 04/16/02, 51.7031, 52.8281, 51.7031, 52.5625, 2341700 04/17/02, 52.6719, 53.1406, 51.5938, 51.8281, 2184800 04/18/02, 51.6719, 52.2031, 51.2500, 52.0000, 2024100 04/19/02, 51.8906, 52.3281, 51.7656, 52.2344, 1836000 04/22/02, 52.2344, 52.6094, 51.6719, 51.7188, 2104800 04/23/02, 51.6406, 51.9375, 50.2656, 50.6563, 4925100 04/24/02, 50.7031, 51.0625, 50.2344, 50.3281, 2694000 04/25/02, 49.7344, 51.3906, 49.7344, 51.2031, 3451700 04/26/02, 51.4375, 51.5781, 50.2031, 50.3281, 2678700 04/29/02, 50.2656, 50.6094, 49.7344, 49.7344, 1899500 04/30/02, 49.7500, 49.8594, 48.1250, 49.5625, 5534000 05/01/02, 49.4375, 49.4688, 48.3594, 49.3125, 4609400 05/02/02, 49.0313, 49.4219, 48.4688, 48.6563, 3516800 05/03/02, 48.6719, 49.0469, 48.0156, 48.0625, 4291200 05/06/02, 48.0781, 49.9844, 47.6719, 47.8594, 4317000 05/07/02, 48.0313, 49.4688, 48.0313, 48.7500, 3528000 05/08/02, 49.9688, 50.1094, 49.1094, 49.8594, 3549800 05/09/02, 49.5000, 49.7188, 48.6406, 49.0781, 2689100 05/10/02, 49.0625, 49.0625, 47.0625, 47.2031, 4378400 05/13/02, 47.7031, 47.7188, 46.0625, 46.7969, 3109600 05/14/02, 48.0938, 48.3125, 47.7344, 48.1250, 4908100 05/15/02, 48.1250, 49.0469, 47.4063, 47.7500, 3199700 05/16/02, 48.0000, 49.4063, 47.9375, 48.2500, 3264400 05/17/02, 48.4531, 49.9219, 48.4531, 49.5625, 4084700 05/20/02, 49.6563, 50.0000, 48.5313, 48.6563, 1971000 05/21/02, 48.8125, 48.9531, 46.7969, 47.2188, 2863900 05/22/02, 46.9375, 47.4375, 46.3125, 46.7188, 2131000 05/23/02, 46.9063, 47.7969, 46.7969, 47.6250, 1877000 05/24/02, 47.3438, 47.6250, 46.0469, 46.0938, 2467700 05/28/02, 46.5000, 47.0000, 46.1719, 46.5000, 2320700 05/29/02, 46.3438, 46.4844, 45.1250, 45.6250, 2703500 05/30/02, 45.2969, 45.4688, 44.6250, 45.0469, 2327300 05/31/02, 45.9531, 46.5938, 45.7344, 46.2031, 2324700 06/03/02, 45.7500, 46.0000, 44.2500, 44.2500, 2513800 06/04/02, 44.9063, 44.9219, 42.2031, 42.8281, 4877800 06/05/02, 43.0938, 44.5469, 43.0938, 44.0625, 4516100 06/06/02, 45.2500, 46.0000, 45.1250, 45.5156, 6069300 06/07/02, 44.0469, 45.4375, 43.7969, 45.3906, 4333400 06/10/02, 45.5938, 46.0938, 44.7031, 44.8125, 2993400 06/11/02, 44.9531, 45.8125, 43.2969, 43.6875, 3133800 06/12/02, 43.8281, 43.9844, 42.3281, 43.1875, 4145900 06/13/02, 43.2500, 43.2500, 41.5000, 41.6719, 5440200 06/14/02, 40.0000, 41.7031, 39.2031, 41.5625, 6204100 06/17/02, 41.5625, 42.2969, 40.7500, 42.2656, 4393400 06/18/02, 39.0000, 41.0000, 38.4063, 39.0156, 13479800 06/19/02, 38.9531, 39.8438, 38.2813, 38.7500, 7177900 06/20/02, 38.9063, 39.2500, 37.9063, 38.0000, 4163500 06/21/02, 37.5469, 38.5000, 36.5938, 36.7344, 3873100 06/24/02, 36.7344, 36.7656, 35.0000, 36.3125, 5195100 06/25/02, 36.7969, 37.0938, 34.2344, 34.4219, 5817100 06/26/02, 33.5000, 36.5938, 33.5000, 35.8125, 5244400 06/27/02, 35.8125, 37.1875, 35.7656, 37.1563, 4692700 06/28/02, 37.0469, 37.5938, 36.2969, 36.2969, 4015700 07/01/02, 36.4219, 37.0000, 36.0156, 36.1406, 2467500 07/02/02, 35.6563, 36.2500, 33.7031, 34.2344, 3845600 07/03/02, 33.2031, 35.0938, 32.5000, 34.8281, 4078500 07/05/02, 35.4531, 37.0625, 35.3125, 36.9063, 1999100 07/08/02, 36.9063, 37.2813, 35.8438, 36.0781, 2821100 07/09/02, 36.2969, 37.2969, 35.5469, 35.7188, 2688700 07/10/02, 35.5156, 36.7500, 34.9063, 35.0938, 4148400 07/11/02, 35.0938, 35.1875, 32.6563, 34.5156, 4489700 07/12/02, 34.4063, 34.5000, 32.7969, 33.1406, 3436400 07/15/02, 33.0000, 33.6563, 31.0313, 33.6563, 3811200 07/16/02, 32.7969, 33.7969, 32.3125, 33.5000, 4445800 07/17/02, 34.9375, 34.9531, 31.0156, 32.1875, 4215400 07/18/02, 31.8125, 33.3906, 31.8125, 32.0469, 3144200 07/19/02, 31.7969, 32.3906, 30.9063, 31.2031, 2583400 07/22/02, 30.1563, 31.2813, 28.7969, 29.3438, 4230200 07/23/02, 29.5938, 30.2031, 28.0000, 28.6250, 4188300 07/24/02, 25.2500, 31.4219, 25.2500, 31.2969, 8679200 07/25/02, 31.2969, 31.2969, 28.6875, 29.8281, 4471700 07/26/02, 29.7969, 30.0938, 27.9063, 29.1563, 4625100 07/29/02, 30.0938, 32.3750, 29.8594, 32.3438, 5098800 07/30/02, 32.3438, 34.2031, 31.8438, 33.4375, 5132400 07/31/02, 33.2500, 33.2500, 31.7500, 32.9063, 5435100 08/01/02, 32.5469, 32.6406, 30.9063, 31.0000, 2822400 08/02/02, 30.9531, 30.9531, 28.2969, 28.9063, 5719100 08/05/02, 28.7969, 29.4063, 28.2500, 28.3125, 3027200 08/06/02, 28.9531, 30.3594, 28.8750, 30.0000, 3976500 08/07/02, 30.9688, 31.3438, 29.3906, 30.7969, 3737000 08/08/02, 30.7969, 30.7969, 18.5000, 19.5469, 43245000 08/09/02, 20.2500, 21.4531, 19.8438, 21.2656, 21916700 08/12/02, 21.2656, 22.7969, 21.0469, 22.5156, 9523400 08/13/02, 22.8438, 24.5000, 22.1563, 22.2344, 10183100 08/14/02, 22.3438, 23.2031, 22.3438, 23.0313, 7357100 08/15/02, 23.0938, 23.8125, 22.9375, 23.2031, 6636900 08/16/02, 23.2344, 23.8438, 22.4063, 23.4531, 4622800 08/19/02, 23.5469, 24.4219, 23.4531, 24.0156, 4169400 08/20/02, 23.9375, 24.0781, 23.4063, 23.8594, 2933100 08/21/02, 22.5156, 23.4375, 22.2969, 23.0938, 9732300 08/22/02, 23.2969, 23.8125, 22.8438, 23.6406, 4086800 08/23/02, 23.4219, 23.5000, 23.0156, 23.0469, 3073900 08/26/02, 23.1875, 23.2813, 22.5000, 22.8281, 3383200 08/27/02, 22.8438, 22.9844, 21.7656, 21.9063, 6480600 08/28/02, 21.0469, 21.0938, 19.9844, 20.4063, 9004900 08/29/02, 20.1094, 21.0938, 20.0000, 21.0000, 5255500 08/30/02, 20.9688, 21.5938, 20.8438, 21.2031, 3047300 09/03/02, 20.6563, 20.9063, 20.2969, 20.5156, 5057200 09/04/02, 20.7031, 20.7656, 20.1094, 20.4063, 4195600 09/05/02, 20.4063, 22.5469, 20.2031, 22.0000, 9925400 09/06/02, 22.9063, 24.0469, 22.5000, 24.0000, 8651500 09/09/02, 23.9531, 24.4063, 23.0938, 24.2500, 4359000 09/10/02, 24.3438, 24.8438, 24.2031, 24.4375, 3670500 09/11/02, 25.0000, 25.0938, 24.7969, 24.8281, 2301200 09/12/02, 24.7656, 24.7656, 24.2031, 24.5000, 3552000 09/13/02, 23.5313, 24.2344, 23.5156, 24.1563, 3493800 09/16/02, 24.1563, 24.4688, 23.5469, 24.0938, 4095800 09/17/02, 25.0000, 26.5938, 25.0000, 25.4531, 11018000 09/18/02, 24.7031, 24.9531, 23.7344, 24.0000, 6681000 09/19/02, 23.2969, 24.7969, 23.2969, 24.1563, 6580900 09/20/02, 24.2500, 24.5938, 23.8125, 24.0000, 3068800 09/23/02, 23.5469, 23.9531, 22.9063, 23.1875, 2676000 09/24/02, 22.6563, 23.8906, 22.5313, 23.2656, 2430900 09/25/02, 23.7031, 24.3906, 23.2500, 24.2969, 2819600 09/26/02, 24.5000, 25.5313, 24.5000, 25.0938, 3231600 09/27/02, 25.0938, 25.0938, 23.5938, 23.7344, 2950500 09/30/02, 23.0000, 23.0000, 22.0938, 22.3125, 4856400 10/01/02, 22.5000, 22.7656, 20.7188, 22.0000, 6637200