"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 41.7188, 41.7188, 39.0000, 39.7500, 16819200 01/04/00, 39.0000, 39.1406, 37.3125, 37.3125, 24032800 01/05/00, 38.1563, 39.0000, 37.1250, 38.8125, 17425500 01/06/00, 38.4844, 41.0156, 38.4375, 40.6875, 18632800 01/07/00, 40.5000, 41.2031, 39.6094, 40.5000, 13945900 01/10/00, 41.2031, 41.2031, 40.1719, 40.3594, 8503200 01/11/00, 40.0313, 40.7813, 39.6563, 39.8438, 9966500 01/12/00, 40.1719, 41.2500, 40.0781, 41.2500, 11457700 01/13/00, 41.2500, 42.0469, 41.0156, 41.7188, 12379900 01/14/00, 42.3750, 43.9219, 42.3281, 43.5000, 22254900 01/18/00, 43.5469, 44.2031, 42.8906, 43.8750, 15717200 01/19/00, 43.5000, 45.0938, 43.4063, 44.8125, 19552900 01/20/00, 44.9063, 45.0469, 42.8906, 43.9531, 13582900 01/21/00, 43.6406, 43.8750, 41.9063, 42.3281, 15479600 01/24/00, 42.7500, 42.7500, 40.9688, 41.3906, 11432100 01/25/00, 42.6094, 43.1250, 41.3438, 41.9063, 15418700 01/26/00, 42.3750, 43.9219, 42.2344, 43.5938, 13343900 01/27/00, 43.9688, 44.6250, 43.3125, 44.2500, 14491200 01/28/00, 43.1250, 43.8750, 42.0000, 42.0938, 12071200 01/31/00, 42.4688, 43.4531, 42.1875, 42.7500, 13604800 02/01/00, 43.1719, 43.8750, 43.0781, 43.6875, 11974000 02/02/00, 43.7344, 43.9688, 42.7500, 43.3125, 13189200 02/03/00, 43.3594, 43.5000, 41.2500, 42.2344, 19002700 02/04/00, 42.6563, 43.3125, 40.6406, 41.0625, 14662400 02/07/00, 41.4844, 42.1406, 40.6406, 40.7813, 12441600 02/08/00, 41.4844, 42.1406, 41.3438, 42.0000, 13205900 02/09/00, 41.3438, 41.8125, 40.4531, 40.6406, 12652800 02/10/00, 40.8750, 41.3906, 39.7500, 40.2656, 11243100 02/11/00, 40.6406, 41.3906, 39.6563, 40.5000, 13263100 02/14/00, 40.6875, 40.9219, 39.0469, 40.5000, 11537700 02/15/00, 39.6563, 41.2031, 39.5156, 41.1563, 14031300 02/16/00, 40.5938, 41.1563, 39.7969, 40.2188, 9103600 02/17/00, 40.6875, 41.0625, 39.1406, 39.3750, 12874800 02/18/00, 39.3281, 39.5156, 37.4531, 38.5781, 20391200 02/22/00, 38.5313, 39.2813, 37.5000, 38.2500, 19474500 02/23/00, 38.1563, 38.7656, 37.8750, 38.2031, 15553500 02/24/00, 37.5000, 37.7813, 36.0000, 36.9375, 31566500 02/25/00, 37.0313, 38.0156, 35.3438, 36.0000, 18849300 02/28/00, 37.1250, 37.9688, 36.7500, 36.7500, 32251300 02/29/00, 37.8750, 39.0938, 37.7344, 38.8125, 25477700 03/01/00, 39.9375, 39.9375, 38.4375, 38.7188, 16719900 03/02/00, 38.9531, 39.0000, 37.5000, 38.6250, 11613200 03/03/00, 40.1250, 40.3594, 39.6563, 40.0781, 18513500 03/06/00, 40.5000, 40.6875, 38.2969, 39.1406, 12417100 03/07/00, 39.6094, 39.6563, 37.7813, 37.7813, 11454000 03/08/00, 38.0625, 38.2031, 36.8906, 37.8750, 11807200 03/09/00, 36.7969, 37.7813, 36.3750, 37.7813, 15073500 03/10/00, 37.3594, 38.0156, 36.5625, 36.7500, 12271100 03/13/00, 35.9531, 37.4531, 35.8125, 37.4531, 19288300 03/14/00, 37.5938, 37.7813, 36.9375, 37.3125, 11921500 03/15/00, 36.9844, 39.1875, 36.6563, 39.1875, 23800000 03/16/00, 40.2188, 42.7500, 39.5625, 42.0938, 34324400 03/17/00, 42.4219, 43.3125, 42.0938, 42.7500, 19604400 03/20/00, 42.0938, 43.0781, 41.4844, 42.1406, 13680400 03/21/00, 42.2344, 43.6406, 41.7188, 43.5469, 20674500 03/22/00, 43.6875, 44.2500, 43.2188, 44.0625, 14898700 03/23/00, 44.0625, 46.3594, 43.5938, 46.2656, 21885600 03/24/00, 46.3594, 46.7813, 44.7188, 45.4219, 18364800 03/27/00, 45.4219, 46.2656, 43.7344, 45.0469, 12873500 03/28/00, 44.3438, 46.4063, 44.2969, 45.7500, 14326900 03/29/00, 45.7500, 46.0313, 44.6250, 45.5625, 11277100 03/30/00, 45.0938, 45.7500, 44.0156, 45.7500, 11659900 03/31/00, 45.0469, 45.5625, 44.3438, 44.9063, 11658500 04/03/00, 45.0000, 46.8281, 44.9063, 46.5000, 16356800 04/04/00, 46.5000, 47.3906, 42.0000, 44.2500, 23712700 04/05/00, 44.0625, 44.6250, 43.5000, 44.0156, 12429600 04/06/00, 44.6250, 44.9063, 44.1094, 44.4844, 8507700 04/07/00, 44.8125, 45.0000, 44.1094, 44.2500, 9463500 04/10/00, 44.2500, 46.9688, 44.1563, 46.6875, 15702300 04/11/00, 46.5938, 47.5781, 46.0313, 47.5781, 15308300 04/12/00, 48.1406, 49.0781, 46.9219, 47.2500, 21136900 04/13/00, 47.2500, 47.2500, 46.1250, 46.9219, 14477700 04/14/00, 45.7031, 45.7031, 42.7969, 43.5000, 21683600 04/17/00, 42.9375, 44.8594, 42.5625, 44.4375, 19906100 04/18/00, 44.7188, 47.2500, 44.4844, 46.5938, 14953100 04/19/00, 46.5469, 46.5938, 43.1719, 44.7188, 23833600 04/20/00, 45.6563, 45.9375, 44.8125, 45.9375, 10384300 04/24/00, 45.4688, 46.5938, 45.3750, 46.3594, 10769200 04/25/00, 46.7344, 48.3750, 46.6875, 48.3750, 12705500 04/26/00, 47.5781, 48.0938, 46.5000, 46.8750, 11227700 04/27/00, 46.0313, 46.4531, 45.1406, 46.1250, 11191200 04/28/00, 46.9688, 47.0156, 44.2031, 44.2500, 11068100 05/01/00, 45.1406, 46.5000, 44.2969, 45.2344, 8954700 05/02/00, 45.2813, 46.3125, 44.8594, 45.8438, 8289100 05/03/00, 45.6094, 46.9688, 44.8125, 45.0938, 11890900 05/04/00, 44.8594, 45.2813, 43.5469, 43.9688, 12504400 05/05/00, 43.4531, 44.9531, 43.4531, 44.6719, 8006100 05/08/00, 44.4844, 45.3281, 44.2500, 44.8125, 9730100 05/09/00, 45.2813, 45.6563, 44.1563, 44.6250, 9471100 05/10/00, 43.8281, 44.3906, 42.2813, 42.3281, 12856700 05/11/00, 43.2656, 44.5781, 42.7500, 44.1563, 11129300 05/12/00, 44.1563, 45.7031, 43.7344, 45.1406, 11677900 05/15/00, 45.2344, 47.2969, 44.9531, 47.1563, 12198300 05/16/00, 47.3906, 47.5313, 45.9375, 46.2656, 11539600 05/17/00, 46.2188, 46.8750, 45.6563, 45.7969, 9430900 05/18/00, 46.5000, 47.2969, 46.0313, 46.1719, 10806400 05/19/00, 45.6563, 46.0313, 45.1406, 45.7031, 10207100 05/22/00, 46.0313, 46.2188, 44.6719, 45.9844, 8557500 05/23/00, 45.7500, 47.4375, 45.7500, 46.7344, 10792400 05/24/00, 46.4063, 47.3906, 45.2344, 46.0313, 16735200 05/25/00, 45.0938, 45.7500, 43.5938, 43.9219, 15504000 05/26/00, 43.5469, 44.0156, 42.7969, 43.6875, 11843500 05/30/00, 44.6250, 45.6094, 44.4375, 45.2344, 9448100 05/31/00, 45.4688, 46.6406, 45.4219, 46.6406, 9957100 06/01/00, 47.2500, 48.1875, 46.9688, 47.4844, 14672700 06/02/00, 49.3125, 50.1563, 49.1719, 49.9688, 15095900 06/05/00, 49.3594, 49.9219, 49.2188, 49.8281, 10433300 06/06/00, 49.4063, 49.4531, 48.0000, 48.6094, 8956100 06/07/00, 49.0313, 49.9219, 48.4688, 49.7813, 9706100 06/08/00, 49.6406, 49.6875, 48.1406, 48.3750, 9460400 06/09/00, 48.7031, 49.2656, 47.8125, 48.0000, 8582000 06/12/00, 48.3281, 48.7031, 47.8125, 48.0000, 6884700 06/13/00, 48.4688, 49.1250, 47.7188, 48.9844, 8704800 06/14/00, 49.0781, 50.7188, 48.9844, 50.3438, 12043100 06/15/00, 50.3906, 50.4375, 48.5156, 48.6563, 13374000 06/16/00, 48.6563, 49.0313, 46.3594, 47.0156, 19612700 06/19/00, 47.2500, 48.4688, 47.1094, 48.2344, 9645300 06/20/00, 48.6563, 48.8438, 47.6719, 48.2813, 8471600 06/21/00, 47.5313, 47.5781, 46.8750, 46.8750, 9133200 06/22/00, 46.8750, 47.2031, 45.3281, 46.6875, 9342400 06/23/00, 46.5469, 47.1094, 46.1719, 46.4063, 8326500 06/26/00, 46.9688, 48.0938, 46.6406, 48.0000, 9928400 06/27/00, 48.0000, 48.4219, 47.6719, 47.9531, 7564300 06/28/00, 48.1406, 48.7969, 47.2500, 48.1406, 8948000 06/29/00, 47.0156, 48.0938, 46.9688, 46.9688, 8604900 06/30/00, 46.9219, 47.2500, 45.0000, 45.1875, 17272100 07/03/00, 45.5156, 47.1094, 45.4219, 46.8281, 5884900 07/05/00, 47.2031, 48.2344, 47.0156, 47.4375, 10031600 07/06/00, 47.0625, 48.1406, 46.2188, 47.9063, 9921300 07/07/00, 48.2344, 49.0313, 48.0469, 48.8906, 10815700 07/10/00, 48.9375, 49.4063, 48.7500, 48.9375, 7612900 07/11/00, 49.3594, 50.4375, 48.9844, 50.1563, 9564500 07/12/00, 50.4375, 51.1875, 50.1563, 50.1563, 10780800 07/13/00, 50.2969, 50.7188, 49.5000, 49.9688, 6914700 07/14/00, 50.1563, 51.0000, 50.0625, 51.0000, 7840400 07/17/00, 51.0000, 51.3281, 49.1250, 49.7813, 10695900 07/18/00, 49.4063, 50.1094, 48.9844, 50.0156, 6424100 07/19/00, 49.6875, 51.2813, 49.6875, 51.0000, 9130100 07/20/00, 51.1406, 53.0156, 51.1406, 52.9219, 12192500 07/21/00, 52.9688, 54.0000, 52.4531, 53.1563, 16307300 07/24/00, 52.9688, 53.6719, 52.3125, 53.0625, 8730700 07/25/00, 53.2031, 53.2969, 52.2656, 52.8281, 9484900 07/26/00, 53.0625, 53.1563, 52.1719, 52.2188, 9952800 07/27/00, 52.4531, 53.1094, 52.1250, 52.4531, 7079200 07/28/00, 52.2188, 52.3594, 50.7188, 51.5156, 7325900 07/31/00, 51.5156, 52.9219, 50.5313, 52.8750, 11114500 08/01/00, 53.2031, 53.2500, 52.5469, 52.8750, 8872500 08/02/00, 52.8750, 53.4844, 52.5938, 53.2500, 8417300 08/03/00, 52.9688, 53.8594, 52.7813, 53.4844, 11129300 08/04/00, 53.7656, 55.2188, 53.0625, 55.1250, 11391700 08/07/00, 55.0313, 55.8281, 54.0469, 55.2656, 10272300 08/08/00, 55.0781, 55.1250, 54.0938, 54.6094, 7529700 08/09/00, 54.0938, 55.2656, 53.5781, 54.4688, 8439300 08/10/00, 54.5156, 54.6094, 53.2031, 53.3906, 8086800 08/11/00, 53.4375, 54.7500, 53.2031, 54.3281, 9736900 08/14/00, 55.1250, 55.6406, 54.0000, 55.5000, 7146000 08/15/00, 55.5938, 55.7813, 54.7969, 55.4531, 6820100 08/16/00, 55.6875, 56.1094, 54.4688, 54.8906, 8550500 08/17/00, 54.7500, 56.4375, 54.6563, 56.0625, 9080300 08/18/00, 56.4375, 56.4844, 55.6875, 56.0938, 6642400 08/21/00, 56.2500, 57.6563, 56.1563, 57.6563, 10102400 08/22/00, 57.6563, 58.7344, 57.1875, 57.9844, 15174500 08/23/00, 57.7500, 58.0313, 54.8750, 56.5313, 10243500 08/24/00, 57.6563, 57.8438, 56.9063, 57.5625, 7440300 08/25/00, 57.5625, 58.3125, 56.9063, 56.9531, 5691300 08/28/00, 57.0000, 59.1250, 56.8750, 58.8750, 7701800 08/29/00, 58.2500, 58.3750, 57.0625, 58.0000, 7678700 08/30/00, 57.6250, 58.5000, 56.8125, 58.0000, 7354200 08/31/00, 57.2500, 58.7500, 57.2500, 58.3906, 7680200 09/01/00, 58.6250, 59.0625, 57.1875, 57.5000, 7151700 09/05/00, 57.6875, 58.7500, 57.3125, 57.5625, 6900800 09/06/00, 56.5625, 57.5000, 54.0000, 54.9219, 28709600 09/07/00, 54.9375, 55.1875, 53.5625, 54.7500, 21540300 09/08/00, 54.5625, 56.5000, 54.3750, 56.5000, 17091800 09/11/00, 56.5000, 56.7500, 55.5625, 56.7500, 9846100 09/12/00, 57.1250, 57.1250, 55.9375, 56.5000, 8970200 09/13/00, 55.7500, 56.3750, 54.7500, 55.7500, 9542600 09/14/00, 56.3750, 56.6875, 55.5000, 56.2188, 10529500 09/15/00, 56.2500, 56.3125, 54.6875, 55.0625, 13478800 09/18/00, 54.1875, 54.5625, 53.0625, 53.5000, 10174400 09/19/00, 53.9375, 54.4375, 53.5625, 54.2500, 9893300 09/20/00, 54.2500, 54.2500, 51.8125, 53.1875, 10333100 09/21/00, 52.6250, 53.2500, 51.2500, 51.5000, 11860800 09/22/00, 53.0625, 53.2500, 51.7500, 52.7500, 13398600 09/25/00, 53.3125, 54.7500, 53.1875, 54.1250, 9607900 09/26/00, 53.5625, 54.8125, 53.4375, 53.5000, 9365800 09/27/00, 53.8750, 54.1875, 51.1250, 51.1250, 10362500 09/28/00, 52.5625, 54.1250, 52.0000, 53.4375, 12090200 09/29/00, 54.5000, 54.9375, 53.4375, 54.0625, 12126700 10/02/00, 54.0625, 55.4375, 53.5625, 55.3750, 11126400 10/03/00, 55.5625, 57.1250, 55.5000, 56.8750, 14592200 10/04/00, 56.1250, 56.7500, 54.0000, 54.7500, 13981300 10/05/00, 54.7500, 56.5000, 54.7500, 56.1250, 11471900 10/06/00, 56.6875, 56.6875, 52.5625, 53.5000, 14712900 10/09/00, 53.4375, 53.6875, 52.3125, 52.6250, 6300700 10/10/00, 52.6250, 52.7500, 50.0000, 51.0000, 17126200 10/11/00, 50.0625, 50.4375, 48.1875, 49.5000, 22509000 10/12/00, 49.0000, 49.4375, 45.0000, 46.7500, 28533700 10/13/00, 46.7500, 50.5000, 46.7500, 49.8125, 15769100 10/16/00, 49.3750, 51.2500, 48.7500, 50.8125, 12135000 10/17/00, 51.8125, 52.7500, 48.3125, 49.3750, 15236800 10/18/00, 45.1875, 50.7500, 44.5000, 49.5625, 21000900 10/19/00, 50.6875, 51.9375, 50.4375, 51.3125, 11509100 10/20/00, 51.2500, 52.6875, 50.7500, 50.9375, 10324900 10/23/00, 51.1250, 51.7500, 49.8125, 50.4375, 8217400 10/24/00, 51.1875, 52.3750, 50.9375, 51.6875, 10438400 10/25/00, 51.9375, 53.3750, 50.2500, 50.6250, 10734900 10/26/00, 50.8750, 51.3125, 47.5000, 49.0000, 15089200 10/27/00, 49.9375, 50.8750, 49.2500, 50.2500, 13031900 10/30/00, 50.3125, 52.3750, 50.2500, 51.5625, 9286900 10/31/00, 52.1250, 53.0000, 51.8750, 52.6250, 11233400 11/01/00, 52.0000, 52.6875, 50.9375, 51.6875, 11943900 11/02/00, 52.5000, 54.1250, 52.1250, 53.0625, 12282700 11/03/00, 53.8750, 54.1875, 52.9375, 53.9375, 9779200 11/06/00, 54.7500, 55.5625, 54.5625, 54.8750, 10124300 11/07/00, 54.8750, 55.8125, 54.5625, 54.7500, 7093800 11/08/00, 54.5000, 54.5625, 52.8125, 53.0625, 11051800 11/09/00, 52.6250, 53.3750, 51.5000, 52.6875, 12957500 11/10/00, 52.2500, 53.3125, 51.5000, 51.5000, 9724800 11/13/00, 50.2500, 51.1250, 48.6250, 50.5000, 14197400 11/14/00, 51.0625, 52.1250, 50.0625, 50.7500, 11081100 11/15/00, 50.2500, 51.8125, 49.6875, 50.1875, 12401400 11/16/00, 50.1875, 52.1875, 50.0000, 51.6875, 9910400 11/17/00, 51.5625, 52.8125, 50.6250, 51.1094, 12104100 11/20/00, 51.4375, 51.8125, 49.1875, 49.3750, 11316300 11/21/00, 49.0625, 49.3750, 47.1250, 49.1250, 18458500 11/22/00, 48.3125, 48.5625, 46.5000, 47.0625, 13675400 11/24/00, 48.1875, 48.2500, 47.3125, 47.3125, 4936800 11/27/00, 48.1250, 48.3750, 47.3125, 47.4375, 11120900 11/28/00, 47.4375, 48.9375, 47.0625, 47.6250, 12292200 11/29/00, 48.1250, 49.8125, 47.6250, 49.4375, 11291100 11/30/00, 49.1250, 50.6875, 48.0625, 49.8125, 22040100 12/01/00, 50.8750, 51.2500, 48.5000, 48.9375, 13252300 12/04/00, 48.4375, 48.7500, 46.7500, 47.8125, 16696400 12/05/00, 48.8125, 51.0000, 47.9375, 50.7500, 17978200 12/06/00, 50.8750, 52.5625, 48.7500, 49.7500, 22962200 12/07/00, 48.5000, 50.5625, 48.3750, 49.7500, 9578900 12/08/00, 50.4375, 52.4375, 50.4375, 51.5000, 13437000 12/11/00, 52.4375, 53.2500, 52.0000, 52.8750, 13496100 12/12/00, 52.6875, 52.8125, 51.6250, 52.6250, 11383700 12/13/00, 53.0000, 53.6875, 51.6875, 53.0000, 12274100 12/14/00, 51.3750, 51.9375, 50.3750, 50.7500, 13427500 12/15/00, 49.8125, 50.7500, 48.0625, 48.0625, 26045000 12/18/00, 49.2500, 50.3125, 49.1875, 49.3750, 17009800 12/19/00, 49.4375, 51.0000, 49.0000, 50.2500, 24847400 12/20/00, 49.6250, 50.0000, 47.6875, 48.0000, 16080500 12/21/00, 47.8750, 49.5000, 47.2500, 48.7500, 15671500 12/22/00, 49.6875, 50.3750, 48.8750, 50.0625, 10076100 12/26/00, 50.9375, 51.4375, 50.6875, 50.9375, 7257200 12/27/00, 49.8125, 51.2500, 49.8125, 50.8750, 8991500 12/28/00, 51.5625, 52.0625, 51.0625, 51.2500, 9789300 12/29/00, 51.7500, 52.1875, 51.0000, 51.0625, 9314200 01/02/01, 51.7500, 51.8750, 50.0625, 50.5000, 13246900 01/03/01, 50.5000, 55.0000, 50.3750, 54.9375, 33991100 01/04/01, 55.1250, 57.3750, 54.9375, 55.6875, 28259800 01/05/01, 55.2500, 55.5625, 52.5000, 53.6875, 22926400 01/08/01, 53.6250, 54.1250, 52.7500, 53.3750, 12138300 01/09/01, 53.3750, 53.8125, 52.1250, 52.1875, 13289000 01/10/01, 52.0625, 54.3750, 51.8750, 53.9375, 15264100 01/11/01, 54.0000, 55.3125, 53.7500, 55.0000, 13903000 01/12/01, 54.7500, 54.8125, 52.3125, 53.1250, 13459400 01/16/01, 52.5625, 54.8750, 52.0000, 54.6875, 14791400 01/17/01, 54.5000, 54.9375, 53.0625, 53.8125, 13504800 01/18/01, 53.9375, 54.2500, 53.3750, 54.2500, 14146000 01/19/01, 54.2500, 54.8750, 54.0000, 54.3750, 12099000 01/22/01, 54.6875, 55.2500, 53.0000, 53.8750, 15709400 01/23/01, 54.2500, 55.4375, 53.8125, 54.8750, 11748200 01/24/01, 55.1875, 56.3125, 54.5625, 55.8125, 15735600 01/25/01, 56.0000, 56.6250, 54.5000, 55.3125, 12621100 01/26/01, 55.3750, 55.7500, 54.5625, 55.1875, 12371100 01/29/01, 55.7031, 56.4063, 55.4063, 56.2031, 9482100 01/30/01, 56.5000, 56.5469, 55.5156, 56.2031, 12102100 01/31/01, 56.7031, 56.9844, 55.2031, 55.9688, 15590300 02/01/01, 55.7500, 56.5938, 55.5313, 56.1094, 10311700 02/02/01, 56.1094, 56.6875, 55.0000, 55.4531, 8654600 02/05/01, 56.2031, 56.5000, 55.5156, 56.2969, 8960000 02/06/01, 56.2969, 56.2969, 55.0000, 55.1250, 8928300 02/07/01, 55.6563, 55.6875, 54.0625, 54.3594, 10119200 02/08/01, 54.7500, 54.9688, 53.7500, 54.0938, 9720800 02/09/01, 54.4531, 54.5000, 53.5000, 54.0469, 11294000 02/12/01, 54.0469, 55.5000, 54.0313, 55.4531, 7888800 02/13/01, 55.5000, 55.9531, 54.2500, 54.5938, 10859300 02/14/01, 54.7031, 54.8438, 53.5000, 53.6563, 10770700 02/15/01, 53.9063, 54.7031, 53.5625, 54.0625, 9815900 02/16/01, 53.4063, 54.9531, 53.3750, 54.0000, 11204400 02/20/01, 54.0156, 54.2969, 50.7500, 51.2031, 13622600 02/21/01, 50.5156, 51.2969, 47.9531, 48.2969, 18353700 02/22/01, 48.4531, 49.1875, 46.2969, 48.5938, 21919800 02/23/01, 48.5000, 49.0938, 45.5000, 48.2031, 17729300 02/26/01, 48.5000, 50.2969, 48.2188, 50.2969, 13395900 02/27/01, 50.0000, 51.7031, 48.8438, 49.7969, 16295300 02/28/01, 50.0000, 50.2031, 48.4063, 49.1875, 14697100 03/01/01, 48.2969, 48.8750, 47.2656, 48.6563, 14471700 03/02/01, 48.2031, 49.4844, 47.5156, 48.0000, 13986300 03/05/01, 48.4063, 48.7656, 47.4688, 48.2500, 12011600 03/06/01, 49.4063, 49.7500, 48.3281, 48.6250, 12199100 03/07/01, 49.0000, 50.4844, 48.5156, 50.4531, 10008500 03/08/01, 50.4531, 51.5000, 50.0000, 50.7500, 11091000 03/09/01, 50.2500, 50.2656, 48.7969, 49.1250, 10903100 03/12/01, 47.7500, 48.2031, 46.2500, 47.0938, 17821500 03/13/01, 47.0469, 48.3906, 46.2969, 48.3906, 19902700 03/14/01, 45.5000, 46.8438, 44.0938, 44.9063, 25351300 03/15/01, 45.9531, 46.9063, 45.8438, 46.4063, 17662000 03/16/01, 46.0469, 47.2656, 45.5000, 45.5000, 20237500 03/19/01, 46.0469, 46.7500, 44.6563, 46.2969, 13081600 03/20/01, 46.9531, 46.9531, 43.7500, 44.2969, 16962100 03/21/01, 44.3125, 45.0000, 41.5938, 42.2500, 21091400 03/22/01, 41.7969, 42.1563, 39.0000, 40.5938, 30460000 03/23/01, 41.5000, 43.0938, 41.2500, 42.8438, 19577800 03/26/01, 43.5938, 44.4063, 43.1250, 44.2031, 13846700 03/27/01, 44.3438, 46.5000, 43.1563, 46.4531, 20879500 03/28/01, 45.7031, 45.7969, 44.5469, 45.0938, 14382500 03/29/01, 44.7969, 45.3750, 44.2188, 44.7031, 11191000 03/30/01, 44.6563, 45.0469, 43.5938, 44.9844, 17174400 04/02/01, 44.5469, 46.2500, 44.0938, 46.0625, 15661300 04/03/01, 44.7969, 45.4531, 43.0625, 43.7031, 15082100 04/04/01, 43.2500, 43.9531, 41.4063, 42.7031, 20941300 04/05/01, 43.8594, 45.0000, 43.5000, 45.0000, 16285100 04/06/01, 44.4063, 44.7344, 42.7500, 42.7500, 16568700 04/09/01, 43.4531, 44.0000, 42.7031, 42.8281, 11165700 04/10/01, 44.2031, 46.0000, 44.0469, 45.4063, 16346500 04/11/01, 46.5000, 47.5000, 46.0000, 46.3438, 13692900 04/12/01, 46.1719, 47.4219, 46.0000, 47.2969, 9623800 04/16/01, 47.9063, 48.0938, 46.2031, 46.9531, 11558500 04/17/01, 46.9063, 47.9375, 46.2500, 47.9219, 10211000 04/18/01, 48.5938, 52.4844, 48.2969, 50.0469, 22728100 04/19/01, 49.7969, 51.4375, 49.7031, 50.2969, 14861200 04/20/01, 50.2969, 50.2969, 48.5469, 49.4219, 14221600 04/23/01, 49.4531, 49.4531, 48.0469, 48.4844, 10551400 04/24/01, 48.8438, 49.7969, 48.2031, 48.7031, 10335000 04/25/01, 48.7500, 49.7031, 48.2656, 49.2969, 10009400 04/26/01, 49.2813, 50.3438, 49.0156, 49.5156, 10099400 04/27/01, 50.4531, 51.0000, 49.8594, 50.9063, 10607500 04/30/01, 51.4844, 51.4844, 49.1563, 49.1563, 11371900 05/01/01, 49.2031, 50.4688, 48.9375, 50.4063, 9777000 05/02/01, 50.4063, 51.0313, 49.9063, 50.5938, 10554200 05/03/01, 50.0000, 51.0000, 49.5156, 51.0000, 9502300 05/04/01, 50.0000, 51.2500, 49.7500, 50.7813, 10913900 05/07/01, 50.0469, 50.8594, 49.7031, 50.6563, 8770600 05/08/01, 50.6563, 50.6563, 49.5938, 49.7969, 8991600 05/09/01, 49.0938, 49.5938, 48.9063, 49.4531, 8938700 05/10/01, 50.0000, 50.1875, 49.4531, 49.5938, 9296900 05/11/01, 49.9531, 50.1250, 48.9063, 49.2656, 6849600 05/14/01, 49.2656, 50.0938, 49.0938, 50.0938, 7934400 05/15/01, 50.3281, 51.0000, 50.1563, 50.5469, 9293900 05/16/01, 50.5469, 52.0000, 50.0000, 51.7969, 13630100 05/17/01, 51.3438, 52.1563, 50.4063, 50.6875, 20146000 05/18/01, 50.9063, 50.9844, 50.4063, 50.8594, 11866500 05/21/01, 50.7500, 51.7969, 50.5000, 51.5625, 11229100 05/22/01, 51.9531, 52.7500, 51.6563, 52.5469, 14050600 05/23/01, 52.2500, 52.3906, 51.3438, 52.0156, 12384400 05/24/01, 52.2031, 53.0000, 52.1094, 52.5625, 10727200 05/25/01, 52.7969, 52.8281, 51.8125, 51.8594, 6610000 05/29/01, 52.3438, 52.4531, 51.4063, 51.5938, 8868300 05/30/01, 51.5938, 52.2344, 50.5625, 50.7813, 11588800 05/31/01, 51.0000, 51.5781, 50.5156, 51.2500, 9984400 06/01/01, 51.2656, 52.4063, 50.9063, 51.7969, 12302300 06/04/01, 52.1563, 52.2969, 51.2031, 52.2813, 11126300 06/05/01, 52.3750, 52.9531, 52.2031, 52.5625, 9093800 06/06/01, 52.1563, 52.2031, 51.5156, 51.8594, 8639700 06/07/01, 51.5938, 51.5938, 50.5156, 51.4375, 12598000 06/08/01, 51.0000, 51.0938, 50.2656, 50.9531, 6261300 06/11/01, 50.5938, 50.9063, 49.9063, 50.4063, 8338000 06/12/01, 50.0000, 50.7969, 49.2500, 50.3750, 9327300 06/13/01, 50.5938, 51.1563, 49.7031, 49.8906, 8395900 06/14/01, 49.8906, 49.8906, 48.5469, 48.6094, 10411300 06/15/01, 48.0469, 49.5469, 47.7500, 49.2969, 20194800 06/18/01, 49.7031, 50.0000, 48.8750, 49.7969, 9166500 06/19/01, 50.9063, 51.3438, 50.5469, 50.7500, 12899400 06/20/01, 50.7500, 51.8438, 50.5469, 50.6563, 12466600 06/21/01, 51.0000, 53.5469, 50.8125, 53.5469, 16641100 06/22/01, 53.5469, 53.7500, 52.7969, 53.4063, 11999400 06/25/01, 53.5000, 53.7031, 52.0156, 52.5469, 9934600 06/26/01, 51.5000, 52.3438, 51.3438, 52.1563, 12542300 06/27/01, 52.3438, 52.9844, 51.5469, 51.7031, 11202600 06/28/01, 52.0469, 52.9844, 52.0000, 52.5938, 12271000 06/29/01, 52.5938, 52.9844, 52.0156, 52.8438, 9881200 07/02/01, 52.9531, 53.7031, 52.3125, 53.4844, 8860700 07/03/01, 53.7344, 53.7344, 52.9063, 53.0469, 5416300 07/05/01, 52.7969, 53.4688, 52.2500, 52.2813, 7523400 07/06/01, 51.7969, 52.0469, 50.5938, 50.7969, 11047600 07/09/01, 50.8438, 51.2344, 50.2969, 50.7969, 10217100 07/10/01, 50.6563, 50.9219, 49.0000, 49.1250, 10671400 07/11/01, 49.0938, 49.2969, 47.2969, 47.5938, 23297600 07/12/01, 48.5469, 49.4219, 48.1563, 48.7031, 17110000 07/13/01, 48.9219, 49.4844, 48.6563, 48.8594, 10640800 07/16/01, 50.0000, 50.7031, 48.8750, 49.1563, 13812500 07/17/01, 49.7969, 50.7969, 49.0156, 50.7031, 13639500 07/18/01, 50.4063, 50.9063, 49.8125, 50.6250, 13082000 07/19/01, 50.9844, 51.0000, 49.5938, 50.1563, 12905300 07/20/01, 49.5469, 50.5938, 49.5000, 50.5625, 9668500 07/23/01, 50.5625, 50.9375, 50.0938, 50.2188, 8508200 07/24/01, 50.2969, 50.4375, 48.6563, 48.9688, 12958000 07/25/01, 49.0938, 49.6563, 48.5469, 49.3438, 12838600 07/26/01, 49.5000, 50.1406, 49.1094, 50.0000, 9886600 07/27/01, 50.1563, 50.2344, 49.7031, 50.0469, 7338900 07/30/01, 49.9063, 50.0469, 49.5156, 49.6406, 7018800 07/31/01, 49.9844, 51.0938, 49.8438, 50.2031, 11323200 08/01/01, 50.7031, 51.4063, 50.3750, 50.6406, 7983700 08/02/01, 51.2500, 51.4375, 50.7031, 51.0469, 8236400 08/03/01, 51.2969, 51.2969, 50.5000, 51.1250, 7115400 08/06/01, 51.2969, 51.4063, 50.0938, 50.4063, 6755600 08/07/01, 50.6563, 50.9219, 50.2969, 50.7969, 7856500 08/08/01, 50.2344, 50.7031, 49.4844, 49.5938, 9149000 08/09/01, 49.7969, 49.7969, 48.7500, 49.4063, 9572000 08/10/01, 49.5000, 49.7969, 48.3438, 49.6406, 7655200 08/13/01, 49.7031, 49.9219, 48.8438, 49.1250, 7990200 08/14/01, 49.4688, 49.6250, 48.2969, 48.7500, 8021200 08/15/01, 48.8438, 49.0000, 48.0000, 48.5938, 9334100 08/16/01, 48.0938, 48.2500, 47.0469, 47.8750, 12076900 08/17/01, 47.2969, 47.5469, 46.1875, 46.5938, 14337200 08/20/01, 46.6875, 47.4844, 46.5938, 47.4063, 13681900 08/21/01, 47.7813, 48.5938, 46.8125, 46.9063, 12072000 08/22/01, 47.5469, 47.7969, 46.5156, 47.0000, 11191500 08/23/01, 47.1563, 47.2969, 46.5781, 46.7969, 7946100 08/24/01, 47.2031, 48.7500, 46.9063, 48.2969, 12453200 08/27/01, 48.4531, 48.5938, 47.8906, 48.0000, 9474300 08/28/01, 47.9219, 48.1563, 46.6875, 47.0469, 8353800 08/29/01, 47.2656, 47.3438, 46.0469, 46.4531, 10240000 08/30/01, 46.0000, 46.3125, 44.5000, 45.5313, 15908000 08/31/01, 45.5313, 46.5469, 45.1563, 45.7969, 11816500 09/04/01, 46.2500, 47.2969, 45.3125, 46.1563, 13405500 09/05/01, 46.0156, 46.3906, 44.8438, 45.5781, 14415900 09/06/01, 44.9531, 45.2500, 43.7031, 44.0469, 15113200 09/07/01, 43.0938, 44.0000, 42.5000, 43.4219, 17307300 09/10/01, 42.5000, 43.2031, 42.0156, 42.4531, 19426400 09/17/01, 38.2500, 40.5156, 38.2500, 39.5938, 32369700 09/18/01, 39.5938, 39.9844, 38.5781, 39.3438, 16442400 09/19/01, 38.9531, 39.6563, 36.6875, 38.4531, 23006800 09/20/01, 37.2500, 38.2500, 36.2969, 36.3594, 25025400 09/21/01, 35.0000, 36.6875, 34.5156, 36.3594, 30599900 09/24/01, 38.0000, 39.5000, 37.7656, 39.0000, 19748000 09/25/01, 38.5938, 39.8438, 38.0156, 39.0469, 18944200 09/26/01, 39.9531, 39.9531, 38.5938, 39.3125, 14116800 09/27/01, 39.4375, 39.9844, 38.3438, 39.8750, 13667100 09/28/01, 40.1563, 41.0938, 40.0469, 40.5000, 18455200 10/01/01, 40.7813, 42.2500, 40.5000, 41.7500, 17692100 10/02/01, 41.6563, 42.3438, 41.0313, 42.2500, 15578000 10/03/01, 41.7813, 44.0000, 41.6875, 43.4844, 19309200 10/04/01, 44.4531, 44.5938, 43.0938, 43.6250, 22649200 10/05/01, 43.5000, 44.2500, 42.1563, 43.0938, 21179700 10/08/01, 43.1094, 43.1094, 42.0156, 42.4219, 11869600 10/09/01, 42.2031, 43.2500, 42.1094, 42.7031, 11305600 10/10/01, 42.7969, 44.7969, 42.7500, 44.3125, 15591600 10/11/01, 45.0000, 46.0000, 44.9219, 45.7500, 19162600 10/12/01, 45.0000, 45.5156, 44.0000, 45.0625, 17875100 10/15/01, 44.9531, 45.2969, 44.0156, 44.7969, 12240100 10/16/01, 45.2969, 46.5938, 45.1094, 46.0938, 14374100 10/17/01, 46.9531, 47.7031, 46.2031, 46.5625, 19523700 10/18/01, 46.1563, 46.7656, 45.9844, 46.5000, 11236700 10/19/01, 46.4844, 46.4844, 44.7813, 45.8438, 15845800 10/22/01, 45.7031, 47.2500, 45.6719, 47.0156, 11747000 10/23/01, 48.0000, 48.3438, 47.0469, 47.2344, 16536100 10/24/01, 47.2500, 47.8438, 46.7031, 46.9375, 12252300 10/25/01, 46.2188, 48.3750, 45.9531, 48.0938, 13298700 10/26/01, 47.8125, 48.7500, 47.7813, 48.5781, 11845400 10/29/01, 48.3125, 48.3125, 46.2656, 46.4063, 14648400 10/30/01, 45.4063, 46.9844, 44.8438, 45.5469, 14110100 10/31/01, 46.0000, 46.3750, 45.2656, 45.5156, 11108500 11/01/01, 45.4531, 46.4844, 44.7031, 46.2500, 12619900 11/02/01, 45.4063, 47.0469, 45.3594, 46.9375, 8983600 11/05/01, 47.4531, 48.0000, 46.7188, 47.2656, 12521800 11/06/01, 47.2656, 47.6719, 46.5469, 47.5469, 14592700 11/07/01, 47.2969, 48.5000, 47.0156, 48.0938, 12025000 11/08/01, 48.2500, 49.4063, 48.2031, 48.5000, 13388800 11/09/01, 48.4063, 48.9844, 47.8906, 48.2969, 8244700 11/12/01, 46.9063, 48.4688, 46.9063, 48.2031, 9589300 11/13/01, 49.0469, 50.0000, 48.6406, 49.9531, 13529600 11/14/01, 50.0000, 50.7500, 49.6563, 50.4531, 15107900 11/15/01, 50.2813, 50.5625, 49.6250, 50.0938, 12738300 11/16/01, 49.7500, 49.7656, 48.2031, 48.7969, 17727800 11/19/01, 49.3125, 50.0313, 48.9063, 49.5938, 9899000 11/20/01, 49.9375, 50.1875, 49.4844, 49.5469, 8766900 11/21/01, 49.3750, 49.6563, 48.5938, 48.9063, 6886200 11/23/01, 49.1563, 49.9844, 49.0625, 49.9375, 3589000 11/26/01, 50.0781, 50.8906, 49.8594, 50.8125, 11050500 11/27/01, 50.8125, 50.9844, 50.0000, 50.5469, 10268600 11/28/01, 50.0000, 50.2188, 47.7500, 47.7969, 23651200 11/29/01, 47.7969, 48.4844, 47.0000, 48.3594, 15534200 11/30/01, 48.3594, 48.4688, 47.5156, 47.9063, 13255000 12/03/01, 48.0000, 48.0000, 46.5469, 46.9063, 13789900 12/04/01, 47.0469, 47.8906, 46.9531, 47.8281, 9709400 12/05/01, 48.0000, 49.5313, 48.0000, 49.0000, 12759300 12/06/01, 49.2031, 49.9688, 48.8438, 49.5938, 11483300 12/07/01, 49.8438, 49.8438, 48.7969, 49.2031, 8409000 12/10/01, 48.7500, 49.0938, 47.8125, 47.9219, 9836000 12/11/01, 48.2031, 49.0938, 47.5469, 48.6094, 12370900 12/12/01, 48.7031, 49.0938, 47.4844, 48.1563, 13668300 12/13/01, 47.2500, 47.5000, 47.0469, 47.4531, 13190200 12/14/01, 46.9375, 47.2500, 46.0000, 46.6875, 14812100 12/17/01, 46.9375, 47.7344, 46.2969, 47.3750, 11625500 12/18/01, 47.8438, 48.3438, 47.3438, 48.0938, 13754100 12/19/01, 48.5000, 50.1094, 48.5000, 50.0000, 18372700 12/20/01, 49.5156, 50.5000, 49.4531, 49.7031, 13922800 12/21/01, 49.7188, 50.1563, 48.9063, 50.1563, 26930400 12/24/01, 50.0000, 50.2969, 49.9219, 49.9688, 4848300 12/26/01, 50.1094, 50.8281, 50.0625, 50.2188, 6619800 12/27/01, 50.0000, 50.8438, 50.0000, 50.7344, 7439900 12/28/01, 51.0000, 51.7969, 50.9375, 51.1875, 8685300 12/31/01, 50.5938, 51.3750, 50.4844, 50.4844, 8416000 01/02/02, 50.0156, 51.0938, 49.9063, 51.0156, 11276700 01/03/02, 50.7031, 51.4063, 50.2500, 51.0469, 11815000 01/04/02, 51.1563, 52.0000, 51.1563, 52.0000, 12348900 01/07/02, 51.9844, 52.2031, 51.1563, 51.3906, 10511000 01/08/02, 50.9531, 51.0625, 49.2500, 49.5000, 19835900 01/09/02, 50.1563, 50.5938, 49.6719, 49.7969, 12966000 01/10/02, 50.0000, 50.2969, 49.4844, 49.8438, 9184900 01/11/02, 50.0938, 50.1875, 48.9844, 49.0625, 8630800 01/14/02, 49.0625, 49.2969, 48.5000, 48.8750, 11016600 01/15/02, 49.4063, 49.7969, 48.8438, 49.7188, 10542600 01/16/02, 49.2969, 49.4844, 48.0000, 48.5000, 12126600 01/17/02, 50.0938, 50.2500, 49.7031, 49.9063, 15430100 01/18/02, 49.9063, 50.3125, 49.7969, 49.9531, 12735600 01/22/02, 50.5000, 50.5469, 49.0625, 49.2031, 12444500 01/23/02, 49.6406, 49.9844, 48.7031, 49.5000, 9823400 01/24/02, 49.9531, 50.5625, 49.4531, 49.9063, 11489800 01/25/02, 49.5938, 50.1875, 49.2656, 49.6250, 9675300 01/28/02, 49.8750, 50.0938, 48.5313, 49.3125, 10330600 01/29/02, 49.3125, 49.5938, 46.2500, 46.7031, 22555200 01/30/02, 46.5000, 47.7031, 45.2031, 47.5000, 23082400 01/31/02, 47.7344, 47.7500, 46.2500, 47.4063, 14988300 02/01/02, 47.0156, 47.4063, 46.0000, 46.4844, 14322600 02/04/02, 46.0000, 46.0156, 43.9844, 44.2969, 22108600 02/05/02, 45.5000, 45.5000, 43.1563, 44.7969, 19567700 02/06/02, 44.7969, 45.3750, 43.5000, 44.0000, 15784500 02/07/02, 43.7500, 45.3438, 43.5469, 44.1406, 16112400 02/08/02, 44.7500, 45.8281, 44.5938, 45.4844, 15269800 02/11/02, 45.5000, 45.9063, 45.0000, 45.8281, 11050100 02/12/02, 45.8438, 45.8438, 45.0469, 45.1563, 10230000 02/13/02, 45.4063, 46.1563, 45.0625, 45.3438, 13807800 02/14/02, 45.4531, 45.9531, 44.6875, 45.5469, 11944000 02/15/02, 45.0938, 45.2344, 43.9844, 44.1250, 20056700 02/19/02, 43.2500, 43.5000, 42.1406, 42.2188, 23027100 02/20/02, 42.4063, 43.6563, 41.7969, 43.5156, 21963100 02/21/02, 43.5313, 44.0625, 42.7969, 42.7969, 15991500 02/22/02, 42.8125, 42.8125, 41.5000, 42.4063, 19495000 02/25/02, 42.9531, 43.9063, 42.7344, 43.7969, 16010900 02/26/02, 44.0000, 44.2969, 43.2500, 43.7969, 17193100 02/27/02, 44.3438, 45.2031, 43.9063, 44.2344, 17588600 02/28/02, 44.8438, 45.9844, 44.5469, 45.2500, 17702000 03/01/02, 45.5000, 45.8906, 44.8125, 45.7969, 17413800 03/04/02, 46.4063, 47.7500, 46.2656, 47.6094, 19077100 03/05/02, 47.0469, 48.5000, 47.0469, 47.7031, 14497500 03/06/02, 48.0000, 49.2031, 47.7031, 48.7031, 16159600 03/07/02, 49.4531, 49.4531, 48.2031, 48.7188, 13261900 03/08/02, 49.4531, 49.7969, 48.2500, 48.8750, 15000400 03/11/02, 48.6563, 49.2500, 48.4063, 48.9063, 11865900 03/12/02, 48.9063, 49.4531, 48.2031, 49.3281, 11835400 03/13/02, 48.7969, 48.9844, 47.6563, 48.3906, 12353000 03/14/02, 48.4844, 49.0625, 48.2031, 48.8125, 9943400 03/15/02, 49.3750, 49.7031, 49.1563, 49.6875, 19407500 03/18/02, 50.0000, 50.4531, 49.0938, 49.5469, 13383900 03/19/02, 50.0000, 50.1406, 49.5156, 49.9063, 10175800 03/20/02, 49.8438, 49.9063, 49.1875, 49.2500, 9714600 03/21/02, 49.4063, 49.7969, 48.5469, 49.5938, 10905000 03/22/02, 49.7500, 50.0938, 48.8125, 49.8438, 9935600 03/25/02, 49.5469, 49.9531, 48.6563, 48.6563, 10182800 03/26/02, 48.6563, 49.9063, 48.5625, 49.1563, 12189700 03/27/02, 49.4063, 50.2031, 49.1563, 50.0000, 11819600 03/28/02, 50.0000, 50.4844, 49.5000, 49.5156, 12671800 04/01/02, 49.1563, 49.7969, 48.8125, 49.4531, 8567600 04/02/02, 49.0000, 49.7031, 48.9531, 49.4531, 9255300 04/03/02, 49.4531, 49.5313, 48.5938, 48.7656, 9881200 04/04/02, 48.6563, 48.7813, 48.1563, 48.6563, 10701200 04/05/02, 48.8906, 49.3750, 48.5625, 48.6719, 10437700 04/08/02, 48.0000, 48.7813, 47.8281, 48.5938, 8734400 04/09/02, 48.9531, 49.1563, 48.7500, 48.8438, 9677500 04/10/02, 48.8281, 49.0938, 48.3125, 48.6250, 11430600 04/11/02, 48.5625, 48.6250, 46.5000, 46.7656, 15413000 04/12/02, 47.0000, 47.7031, 46.7813, 47.0938, 11774600 04/15/02, 46.9531, 47.1406, 45.2969, 45.9219, 16223800 04/16/02, 46.6563, 48.2031, 46.4531, 48.1094, 16098700 04/17/02, 48.0938, 48.4844, 47.3438, 47.6250, 13424200 04/18/02, 47.5000, 47.7656, 46.1563, 47.0469, 11255800 04/19/02, 47.5000, 47.5469, 46.2969, 46.5313, 12844100 04/22/02, 46.1563, 46.1563, 45.1875, 45.4531, 13208000 04/23/02, 45.4063, 45.9063, 44.7969, 45.5000, 12765000 04/24/02, 45.7500, 45.9844, 44.5000, 44.7031, 12318600 04/25/02, 44.0000, 44.3438, 43.0469, 44.1563, 17966700 04/26/02, 44.2031, 44.7969, 43.0469, 43.0469, 15166600 04/29/02, 43.1563, 43.7969, 42.7969, 42.8750, 13406900 04/30/02, 43.0000, 44.0938, 42.7500, 43.2969, 16087000 05/01/02, 43.2969, 44.1875, 42.7500, 43.9531, 13267100 05/02/02, 44.0469, 44.9531, 43.9531, 44.9531, 11442800 05/03/02, 44.9531, 44.9531, 44.0000, 44.2969, 10936400 05/06/02, 44.3438, 44.5938, 42.4219, 42.4375, 10818600 05/07/02, 43.1563, 43.1563, 42.0938, 42.1563, 14962600 05/08/02, 43.5469, 45.0625, 43.4531, 44.7656, 14168200 05/09/02, 44.4375, 44.9063, 44.0000, 44.3281, 9132200 05/10/02, 44.9531, 44.9531, 43.1875, 43.2969, 14316200 05/13/02, 43.0938, 44.2656, 42.7969, 44.2344, 13708000 05/14/02, 45.2500, 45.4063, 44.7969, 45.4063, 13165100 05/15/02, 45.4063, 46.9688, 45.0156, 45.7656, 16364400 05/16/02, 45.7656, 46.5156, 45.5938, 46.3438, 9424300 05/17/02, 46.9531, 47.0938, 45.9375, 46.7813, 11148100 05/20/02, 46.5938, 46.5938, 45.5156, 45.8438, 7285600 05/21/02, 46.4063, 46.5938, 45.1875, 45.2656, 10460100 05/22/02, 44.7500, 45.0469, 44.4844, 45.0000, 17334700 05/23/02, 45.1719, 45.5938, 44.6563, 45.3438, 11968400 05/24/02, 45.3438, 45.5000, 44.5781, 44.8125, 6928500 05/28/02, 45.2500, 45.2656, 43.7813, 43.9844, 13181000 05/29/02, 43.7188, 43.9531, 43.2500, 43.5000, 12002300 05/30/02, 43.1563, 43.9063, 42.6250, 43.3438, 11146000 05/31/02, 43.3438, 43.8750, 42.9063, 43.1875, 13689100 06/03/02, 43.4531, 43.7344, 42.0000, 42.4063, 12021600 06/04/02, 42.1563, 42.6563, 41.6875, 41.9844, 15038700 06/05/02, 42.0000, 42.5469, 41.5000, 42.3438, 14130300 06/06/02, 42.2031, 42.3281, 40.9063, 42.0000, 17825600 06/07/02, 41.2500, 41.7500, 39.9531, 41.0000, 22992000 06/10/02, 41.0000, 41.9063, 40.5156, 41.7031, 11286700 06/11/02, 41.8594, 42.2656, 40.5469, 40.7031, 12342100 06/12/02, 40.5469, 41.3438, 39.7031, 41.2031, 18455200 06/13/02, 40.7813, 41.5625, 40.0469, 40.1875, 12202900 06/14/02, 39.2969, 40.5156, 38.3438, 40.2031, 17909900 06/17/02, 40.9531, 42.9063, 40.9063, 42.8281, 15879200 06/18/02, 42.2969, 43.1563, 42.1719, 43.0625, 14736900 06/19/02, 42.5000, 43.0000, 41.9063, 42.0625, 13870300 06/20/02, 41.6563, 42.0938, 40.2344, 40.4844, 15817800 06/21/02, 39.7500, 40.6250, 39.5469, 39.7969, 25934300 06/24/02, 39.5000, 40.1563, 38.5156, 39.5938, 28039000 06/25/02, 40.0000, 40.5469, 38.9531, 39.1250, 19216100 06/26/02, 36.2500, 38.1563, 36.0000, 37.0000, 42173700 06/27/02, 37.7031, 39.2813, 37.2500, 39.1563, 21074900 06/28/02, 39.2969, 40.4063, 38.6875, 38.7500, 19335700 07/01/02, 38.9531, 39.7500, 38.2813, 38.4844, 14698300 07/02/02, 38.4844, 38.5000, 37.2031, 37.4844, 18511700 07/03/02, 36.9375, 37.8438, 36.0469, 37.0156, 18561600 07/05/02, 38.0000, 39.5625, 37.7188, 39.5469, 9639800 07/08/02, 39.0000, 39.5938, 38.2500, 38.4688, 14570700 07/09/02, 38.4688, 38.8906, 37.2656, 37.5625, 15240400 07/10/02, 37.5781, 38.0938, 36.1250, 36.5469, 22820700 07/11/02, 36.0313, 37.2969, 35.0938, 36.9063, 27061100 07/12/02, 37.1563, 37.4063, 36.1094, 36.3438, 15051900 07/15/02, 36.0625, 36.9844, 35.0000, 36.9375, 21162500 07/16/02, 36.0938, 37.0938, 35.5938, 36.2031, 30037900 07/17/02, 37.5938, 38.0000, 36.5000, 36.9375, 28867300 07/18/02, 37.1563, 37.9531, 36.7500, 36.9063, 21659500 07/19/02, 36.2969, 36.9063, 35.2500, 36.0000, 25544300 07/22/02, 33.5000, 35.0469, 32.0000, 32.0469, 53996600 07/23/02, 32.0469, 32.0469, 25.2500, 27.0000,121566900 07/24/02, 25.5469, 29.7969, 24.4844, 29.5938, 93848500 07/25/02, 29.5469, 31.4063, 27.0938, 29.6563, 58165600 07/26/02, 29.6563, 30.9063, 29.3281, 30.7344, 25560000 07/29/02, 32.2031, 33.4375, 32.0000, 33.3125, 31840900 07/30/02, 33.0000, 33.9844, 32.2969, 33.9531, 27437900 07/31/02, 33.7969, 34.0469, 32.4531, 33.5469, 29012900 08/01/02, 33.0000, 33.4063, 31.5313, 32.2969, 27243800 08/02/02, 31.9063, 32.1563, 30.0625, 30.8750, 23362900 08/05/02, 29.9531, 30.2500, 28.5938, 28.6563, 23397700 08/06/02, 29.3438, 32.2031, 29.3438, 30.4063, 25147000 08/07/02, 31.6563, 31.7500, 30.4063, 31.5156, 19738100 08/08/02, 32.8438, 33.9844, 32.7500, 33.9063, 27024800 08/09/02, 33.2656, 34.6250, 32.9063, 34.3125, 20955500 08/12/02, 33.7500, 34.2969, 33.1563, 34.0781, 13057200 08/13/02, 34.0781, 35.0938, 33.0781, 33.0938, 23793600 08/14/02, 33.2656, 35.3438, 32.6875, 35.2344, 21686400 08/15/02, 35.2500, 36.0469, 35.0156, 35.8438, 20955500 08/16/02, 35.2031, 35.5938, 34.5469, 34.9063, 22815200 08/19/02, 34.9063, 36.4063, 34.9063, 36.3438, 15556400 08/20/02, 36.3438, 36.3438, 35.3750, 35.7969, 15786100 08/21/02, 34.3438, 34.5156, 33.0156, 34.3438, 19094000 08/22/02, 34.3438, 35.7031, 33.9531, 35.1875, 16706700 08/23/02, 33.9063, 34.5000, 33.5156, 34.0000, 20606900 08/26/02, 33.9844, 34.6563, 33.4063, 34.4063, 14750800 08/27/02, 34.2969, 34.7031, 33.5781, 34.2031, 14845500 08/28/02, 33.5000, 33.9531, 32.9844, 33.1563, 17990000 08/29/02, 32.5000, 33.3594, 32.1250, 32.8125, 14311400 08/30/02, 32.8438, 33.7656, 32.5938, 32.7500, 12908300 09/03/02, 30.9844, 31.2500, 29.2031, 29.3906, 34249300 09/04/02, 29.2500, 30.5469, 29.2344, 30.2969, 27256500 09/05/02, 29.2031, 29.7969, 28.6563, 29.2969, 21753500 09/06/02, 30.0000, 30.7656, 30.0000, 30.2813, 20483900 09/09/02, 29.8594, 31.4063, 29.5156, 31.0625, 19613100 09/10/02, 31.2500, 31.4844, 30.5625, 30.8750, 16188300 09/11/02, 31.5938, 31.7969, 30.0156, 30.1406, 16324200 09/12/02, 30.0156, 30.1406, 28.8750, 29.1563, 20039100 09/13/02, 29.1563, 29.9063, 29.0156, 29.3750, 16346000 09/16/02, 29.3906, 30.0469, 28.9063, 29.8750, 12279500 09/17/02, 30.5469, 30.7500, 29.5156, 29.7969, 18287800 09/18/02, 28.5000, 29.6406, 28.4375, 29.1094, 22320800 09/19/02, 28.3438, 28.5938, 27.4063, 27.6563, 24718400 09/20/02, 27.8125, 27.8125, 26.5938, 26.8281, 43626900 09/23/02, 26.8438, 27.6875, 24.4219, 27.5625, 27360700 09/24/02, 27.5781, 28.0938, 26.7969, 27.2031, 25114500 09/25/02, 28.2031, 28.2969, 26.9531, 28.0781, 24003800 09/26/02, 28.0938, 29.7500, 28.0000, 29.5156, 26475600 09/27/02, 29.5156, 30.5000, 28.6563, 29.0156, 24039200 09/30/02, 29.0313, 30.2500, 27.5469, 29.6563, 29881800 10/01/02, 30.0156, 31.0000, 29.2969, 31.0000, 23733600