"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 40.0000, 40.1875, 36.9375, 37.8125, 3251500 01/04/00, 37.5000, 38.1875, 36.8750, 37.5000, 2833500 01/05/00, 37.6250, 39.9375, 37.5625, 39.5625, 2396600 01/06/00, 39.3750, 39.3750, 36.1875, 36.7500, 3601600 01/07/00, 37.0000, 37.7500, 35.3125, 37.6250, 3483500 01/10/00, 39.3750, 39.9375, 36.3750, 37.5625, 4393200 01/11/00, 37.5625, 38.8750, 37.4375, 37.6875, 3256100 01/12/00, 37.7500, 38.0625, 36.6250, 37.6250, 2311900 01/13/00, 37.6250, 37.6875, 36.5625, 36.8750, 2561500 01/14/00, 36.8125, 36.8125, 34.6250, 35.8750, 6575100 01/18/00, 35.6250, 36.4375, 35.3750, 36.0000, 2743500 01/19/00, 35.9375, 36.2500, 35.4375, 35.8125, 2135400 01/20/00, 35.5625, 35.5625, 32.6250, 33.3750, 4559200 01/21/00, 33.9375, 34.9375, 33.6875, 34.5000, 3956800 01/24/00, 34.7500, 35.1875, 34.0625, 34.4375, 3458800 01/25/00, 34.4375, 34.9375, 33.9375, 34.0000, 1723500 01/26/00, 34.1875, 34.8750, 33.6875, 34.0625, 1706100 01/27/00, 34.4375, 34.5000, 33.0000, 33.4375, 1392700 01/28/00, 33.5625, 35.7500, 33.1875, 34.8125, 2217200 01/31/00, 34.8750, 35.0000, 34.3125, 34.9375, 1673300 02/01/00, 34.8125, 35.0625, 34.0625, 35.0625, 1696700 02/02/00, 35.5000, 38.0000, 35.3125, 36.7500, 3690000 02/03/00, 36.9375, 38.9375, 36.4375, 37.7500, 2287100 02/04/00, 37.5000, 38.5000, 36.3125, 36.5000, 2581100 02/07/00, 37.5625, 37.5625, 36.1250, 36.4375, 2418300 02/08/00, 37.5000, 40.8750, 37.5000, 40.0000, 7800500 02/09/00, 40.0000, 40.0000, 38.8125, 39.0000, 4088800 02/10/00, 40.7500, 41.5000, 40.0000, 40.6250, 4961400 02/11/00, 40.6875, 40.6875, 39.5625, 39.6250, 2421600 02/14/00, 39.6875, 40.0625, 38.8125, 39.8750, 2232000 02/15/00, 39.9375, 39.9375, 39.0000, 39.3750, 2277000 02/16/00, 38.8750, 39.1250, 38.5625, 38.8125, 2508100 02/17/00, 38.8750, 39.1875, 38.1875, 38.2500, 2381500 02/18/00, 38.1250, 38.4375, 36.8125, 37.1250, 1860100 02/22/00, 37.3750, 38.4375, 37.0000, 38.1875, 1943500 02/23/00, 38.0625, 39.9375, 37.8125, 38.8750, 2933400 02/24/00, 38.9375, 38.9375, 36.6875, 36.8750, 3822000 02/25/00, 36.5000, 37.7500, 35.7500, 36.7500, 2215700 02/28/00, 37.0000, 37.0000, 35.5000, 35.8750, 1991200 02/29/00, 36.0000, 36.0625, 34.7500, 35.0000, 3780400 03/01/00, 35.1875, 35.2500, 32.6875, 33.4375, 3837900 03/02/00, 33.3750, 33.4375, 30.3750, 30.6250, 6595700 03/03/00, 30.6250, 31.1875, 30.0000, 30.4375, 5987700 03/06/00, 31.1250, 31.4375, 30.2500, 30.9375, 6190700 03/07/00, 31.5000, 31.8750, 27.7500, 28.0000, 6087600 03/08/00, 30.0000, 31.5000, 29.4375, 31.1250, 3948200 03/09/00, 31.1250, 32.0000, 30.1875, 31.9375, 2134100 03/10/00, 31.5000, 31.5625, 30.3750, 30.5000, 2559000 03/13/00, 30.0000, 31.3750, 29.9375, 30.8750, 2383300 03/14/00, 31.3750, 31.5000, 30.7500, 30.7500, 2308200 03/15/00, 31.2500, 32.6250, 31.1875, 32.6250, 2129300 03/16/00, 34.5000, 36.7500, 33.8750, 36.3125, 3807200 03/17/00, 36.3125, 36.5625, 35.5625, 36.0000, 2278400 03/20/00, 36.0625, 36.2500, 33.8750, 35.0000, 910500 03/21/00, 35.0000, 37.3750, 34.3750, 37.1875, 2958000 03/22/00, 37.0000, 37.5000, 36.0000, 37.1250, 2369800 03/23/00, 37.1875, 37.1875, 35.6250, 36.4375, 1365200 03/24/00, 36.0625, 36.1875, 33.7500, 35.9375, 3640200 03/27/00, 35.2500, 35.3125, 33.1250, 34.1250, 2528200 03/28/00, 34.8750, 35.6875, 33.8125, 34.1875, 2447900 03/29/00, 34.3125, 36.6875, 34.3125, 36.4375, 2081200 03/30/00, 36.1875, 37.5000, 36.1250, 37.1250, 1679400 03/31/00, 36.8125, 38.0000, 36.6875, 37.5625, 2299600 04/03/00, 37.5625, 39.2500, 37.5000, 38.6875, 1879000 04/04/00, 38.6875, 44.5000, 38.6875, 41.0000, 4363600 04/05/00, 40.7500, 41.1875, 39.6875, 40.6250, 3298000 04/06/00, 40.5000, 40.5625, 38.0000, 38.8125, 2005300 04/07/00, 39.0000, 39.9375, 38.4375, 38.8125, 945300 04/10/00, 38.8750, 39.7500, 38.0625, 38.6875, 1131600 04/11/00, 38.0000, 41.5625, 37.6250, 41.4375, 2952900 04/12/00, 43.0000, 46.0000, 42.5625, 43.8750, 4703700 04/13/00, 44.0625, 45.1250, 43.3125, 44.3750, 2610700 04/14/00, 44.1250, 44.1250, 41.6250, 42.0000, 2566400 04/17/00, 41.5625, 42.2500, 40.7500, 41.9375, 2146100 04/18/00, 41.8125, 44.2500, 41.8125, 43.9375, 1763100 04/19/00, 44.7500, 44.7500, 43.1875, 43.5000, 1819500 04/20/00, 42.9375, 44.0000, 42.9375, 43.8125, 1159500 04/24/00, 43.9375, 44.3750, 43.4375, 44.0000, 1395100 04/25/00, 44.0625, 46.8125, 43.8125, 46.7500, 2786500 04/26/00, 46.5000, 46.5000, 44.5625, 44.8750, 2242600 04/27/00, 44.2500, 44.5625, 43.9375, 44.2500, 1501000 04/28/00, 44.0625, 44.6250, 43.3750, 43.5000, 1782900 05/01/00, 43.5000, 43.8750, 42.3750, 43.6875, 1428200 05/02/00, 44.1250, 45.3750, 44.0000, 44.8750, 1495800 05/03/00, 44.3750, 44.4375, 39.6875, 41.5625, 5265700 05/04/00, 41.3125, 41.8125, 40.7500, 41.5625, 1808700 05/05/00, 41.7500, 43.3750, 41.6875, 42.5000, 1309600 05/08/00, 42.7500, 45.6250, 42.7500, 44.7500, 1874000 05/09/00, 45.2500, 45.3750, 42.3750, 44.1250, 4044300 05/10/00, 43.9375, 43.9375, 42.8125, 43.5000, 2219600 05/12/00, 42.3750, 42.8125, 41.3750, 41.8750, 1868500 05/15/00, 41.8750, 43.1875, 41.2500, 42.9375, 1313300 05/16/00, 43.1250, 43.8125, 42.7500, 42.8125, 1392500 05/17/00, 41.3125, 42.3125, 41.0000, 41.8125, 1671100 05/18/00, 41.8750, 42.1875, 41.2500, 41.5000, 960500 05/19/00, 40.8750, 41.1250, 40.1250, 40.7500, 883800 05/22/00, 40.6875, 41.0625, 39.5000, 40.5000, 880500 05/23/00, 40.2500, 41.6875, 40.2500, 41.3750, 1665800 05/24/00, 41.1875, 41.5625, 39.4375, 40.0625, 2228400 05/25/00, 41.3750, 41.6250, 40.6875, 41.3125, 2109000 05/26/00, 41.6250, 42.1875, 39.9375, 40.2500, 1464500 05/30/00, 40.2500, 42.1250, 39.6875, 41.6875, 1264900 05/31/00, 41.6875, 44.4375, 41.0000, 43.5000, 2083000 06/01/00, 43.2500, 45.1875, 43.1875, 45.1875, 1593400 06/02/00, 45.6250, 45.8125, 42.2500, 43.2500, 1846400 06/05/00, 42.0000, 42.1250, 41.0000, 41.6250, 2282500 06/06/00, 41.8750, 42.0000, 38.3125, 38.8750, 3867700 06/07/00, 39.0000, 39.3125, 36.7500, 37.3125, 4295400 06/08/00, 37.5000, 39.2500, 35.8750, 38.6250, 5326400 06/09/00, 39.3750, 39.3750, 38.3125, 38.4375, 1239200 06/12/00, 38.5000, 38.8125, 37.3125, 37.8750, 1429500 06/13/00, 37.8750, 37.9375, 36.3750, 37.1250, 3249300 06/14/00, 37.5000, 39.1250, 37.4375, 38.8750, 1971200 06/15/00, 38.8750, 39.1875, 38.1250, 38.1875, 1828100 06/16/00, 38.3750, 39.0625, 38.2500, 38.3750, 1790100 06/19/00, 39.0000, 39.1250, 38.3125, 38.8750, 1310900 06/20/00, 38.3750, 39.7500, 37.8750, 38.1250, 1952400 06/21/00, 38.1250, 38.1250, 37.0000, 37.3750, 2171200 06/22/00, 37.3750, 37.5625, 36.3125, 36.7500, 1312600 06/23/00, 37.0000, 37.0625, 35.8750, 36.1250, 1188900 06/26/00, 36.3125, 36.5625, 35.8125, 35.8750, 1394600 06/27/00, 36.1250, 38.5000, 36.1250, 38.0000, 2026900 06/28/00, 37.8750, 38.6875, 37.3125, 38.1250, 1189000 06/29/00, 38.3750, 38.3750, 36.8750, 37.9375, 1354700 06/30/00, 37.3750, 40.1250, 37.3750, 40.0000, 1983800 07/03/00, 39.3750, 39.8125, 39.2500, 39.3750, 696300 07/05/00, 39.4375, 40.7500, 39.0625, 39.6875, 1331800 07/06/00, 40.3750, 43.5000, 40.0625, 43.3750, 2106200 07/07/00, 43.2500, 43.2500, 41.1875, 42.8750, 1862200 07/10/00, 42.9375, 44.3750, 42.6250, 43.5625, 1391300 07/11/00, 44.0000, 44.0000, 43.1250, 43.3750, 1206700 07/12/00, 43.5000, 43.8125, 42.1875, 43.6250, 1230000 07/13/00, 43.6875, 44.0000, 42.9375, 42.9375, 1256900 07/14/00, 42.9375, 43.7500, 42.8750, 43.4375, 704200 07/17/00, 43.4375, 44.5000, 43.4375, 44.5000, 1168700 07/18/00, 44.4375, 45.0000, 44.0000, 44.0000, 1472500 07/19/00, 44.0000, 44.3125, 41.8750, 42.5000, 1911800 07/20/00, 42.6250, 43.8125, 42.3750, 43.3750, 1206800 07/21/00, 43.3125, 43.5625, 42.8750, 43.0625, 856000 07/24/00, 43.0625, 43.6250, 43.0000, 43.5000, 741000 07/25/00, 43.5625, 43.6250, 41.9375, 43.0000, 1264100 07/26/00, 42.6875, 42.7500, 42.0000, 42.1250, 1734600 07/27/00, 42.0000, 42.5000, 41.5625, 41.6250, 1439200 07/28/00, 41.1250, 41.1875, 38.9375, 40.5625, 3292700 07/31/00, 40.7500, 40.8125, 39.4375, 39.5000, 1920200 08/01/00, 37.5625, 39.8125, 37.3125, 38.7500, 3848800 08/02/00, 37.8750, 37.9375, 36.7500, 36.8750, 3101700 08/03/00, 37.0625, 37.5000, 35.3750, 35.8125, 4086500 08/04/00, 36.6250, 36.6250, 35.5625, 36.1250, 4138200 08/07/00, 36.6875, 36.6875, 35.5000, 35.8750, 2132700 08/08/00, 35.9375, 36.3125, 34.3125, 34.8125, 4564500 08/09/00, 35.0000, 35.2500, 33.2500, 35.1875, 5714300 08/10/00, 35.0000, 36.7500, 34.8750, 36.5625, 2907300 08/11/00, 36.0625, 37.0625, 36.0000, 36.6875, 2117200 08/14/00, 36.4375, 37.7500, 36.4375, 37.4375, 1793100 08/15/00, 37.5000, 38.0000, 36.9375, 37.0000, 1512200 08/16/00, 37.0000, 37.3125, 36.4375, 37.1250, 1109200 08/17/00, 37.1875, 38.5000, 36.9375, 38.4375, 1622200 08/18/00, 38.2500, 38.8750, 38.0000, 38.8125, 984500 08/21/00, 38.6250, 38.7500, 37.6250, 38.1875, 1418400 08/22/00, 38.2500, 38.3750, 37.8750, 38.2500, 1516500 08/23/00, 38.2500, 39.3125, 37.6250, 38.3750, 2176900 08/24/00, 38.1250, 39.3750, 38.0625, 39.0000, 731700 08/25/00, 39.1875, 39.1875, 38.1250, 38.4375, 932700 08/28/00, 38.4375, 38.4375, 37.8125, 38.2500, 1235400 08/29/00, 38.3750, 39.1875, 38.2500, 38.9375, 1177700 08/30/00, 39.0000, 39.7500, 38.8750, 39.0000, 1220300 08/31/00, 38.1250, 38.1250, 36.6250, 37.1250, 2780200 09/01/00, 36.7500, 37.2500, 36.4375, 37.2500, 1612400 09/05/00, 37.1250, 37.5000, 37.0625, 37.1250, 1441400 09/06/00, 38.1250, 39.0625, 37.5000, 37.7500, 2723400 09/07/00, 37.9375, 38.4375, 37.3750, 38.3750, 1738000 09/08/00, 38.5625, 40.0000, 38.3125, 40.0000, 1282400 09/11/00, 40.1250, 41.2500, 40.1250, 41.1250, 1477400 09/12/00, 40.7500, 42.3750, 40.7500, 42.3750, 1390300 09/13/00, 42.3750, 44.1875, 42.2500, 44.0000, 2817600 09/14/00, 44.0000, 44.1875, 42.5000, 44.0000, 2859400 09/15/00, 44.0000, 44.0000, 43.4375, 44.0000, 1667600 09/18/00, 43.7500, 44.6875, 43.3750, 44.1250, 1728400 09/19/00, 43.7500, 44.1250, 42.8125, 44.0625, 2159600 09/20/00, 44.0625, 44.4375, 43.3125, 44.2500, 2437700 09/21/00, 44.3750, 45.4375, 44.3750, 45.0625, 1983900 09/22/00, 45.3750, 46.1250, 45.2500, 45.8750, 2240000 09/25/00, 46.0000, 46.1250, 45.3125, 45.9375, 2219300 09/26/00, 45.9375, 46.0000, 45.1250, 45.4375, 3281200 09/27/00, 45.5625, 45.6875, 45.0625, 45.1875, 2584100 09/28/00, 45.2500, 46.1250, 45.0625, 45.8750, 2378800 09/29/00, 46.7500, 46.9375, 45.7500, 46.3125, 3389700 10/02/00, 46.1875, 46.6875, 45.5625, 46.6875, 1636600 10/03/00, 46.6875, 47.5625, 46.5000, 47.2500, 1479400 10/04/00, 46.5000, 48.5000, 46.5000, 47.2500, 2165200 10/05/00, 46.6250, 47.1875, 46.0000, 46.6250, 1434500 10/06/00, 46.6875, 46.8750, 45.5625, 46.6250, 1408500 10/09/00, 45.2500, 46.3125, 45.2500, 45.6875, 864000 10/10/00, 45.6875, 45.8750, 45.3750, 45.6250, 1263400 10/11/00, 45.6875, 47.7500, 45.6250, 46.8125, 2242300 10/12/00, 46.8125, 47.1875, 46.2500, 46.4375, 2032600 10/13/00, 46.5000, 46.6250, 45.6875, 45.8750, 2981500 10/16/00, 45.3125, 46.1250, 45.3125, 45.8125, 2229700 10/17/00, 45.8750, 45.9375, 44.5000, 45.0000, 2037500 10/18/00, 45.0000, 46.7500, 44.6250, 46.0000, 2963400 10/19/00, 46.0000, 46.3750, 45.7500, 46.0000, 2242000 10/20/00, 45.8125, 45.8125, 44.2500, 44.3125, 1350200 10/23/00, 44.5625, 44.6875, 43.5625, 44.5000, 2099800 10/24/00, 44.5625, 45.7500, 44.4375, 45.7500, 1827000 10/25/00, 45.7500, 47.8125, 45.5625, 46.5625, 3153100 10/26/00, 46.5625, 48.5000, 46.5625, 48.0625, 2094500 10/27/00, 48.5000, 48.9375, 45.6875, 46.5000, 3559500 10/30/00, 49.0000, 52.8125, 48.8750, 52.8125, 5481200 10/31/00, 52.6875, 54.1250, 52.2500, 52.9375, 4651700 11/01/00, 52.6250, 53.6250, 51.6250, 53.0000, 4039000 11/02/00, 52.5000, 52.8125, 52.0000, 52.5625, 3829100 11/03/00, 52.5000, 52.5625, 52.1250, 52.4375, 2874000 11/06/00, 53.0000, 55.5000, 52.2500, 55.5000, 2167900 11/07/00, 54.8750, 56.3750, 54.3125, 54.9375, 3488700 11/08/00, 55.1250, 55.3125, 54.3125, 54.8125, 1695400 11/09/00, 54.3750, 57.1250, 54.1875, 57.0625, 2575500 11/10/00, 57.5625, 59.1250, 55.5625, 55.6250, 3806000 11/13/00, 56.1250, 57.5000, 55.7500, 56.7500, 3559600 11/14/00, 56.1250, 56.8125, 55.2500, 56.6875, 3537700 11/15/00, 56.5625, 56.6250, 53.3750, 53.9375, 3467700 11/16/00, 54.0000, 54.0625, 52.6250, 53.4375, 2441200 11/17/00, 53.0000, 53.2500, 49.8750, 52.4375, 4768600 11/20/00, 52.4375, 53.3125, 52.0000, 52.3750, 1681500 11/21/00, 52.3125, 53.3750, 52.3125, 52.7500, 2063100 11/22/00, 52.1250, 55.4375, 52.1250, 54.9375, 3275500 11/24/00, 54.9375, 55.1250, 54.0000, 54.5000, 514300 11/27/00, 55.2500, 57.5625, 54.8125, 57.5000, 2424800 11/28/00, 58.1250, 58.5625, 54.8125, 57.1250, 2380200 11/29/00, 57.3125, 57.4375, 55.5000, 56.0000, 2560700 11/30/00, 55.7500, 56.8750, 55.4375, 56.8750, 5414500 12/01/00, 56.8750, 57.1875, 54.9375, 55.3750, 1881400 12/04/00, 54.2500, 54.8125, 53.5000, 53.8125, 3396100 12/05/00, 54.1250, 55.0000, 53.1875, 53.8125, 2649100 12/06/00, 53.0000, 53.9375, 50.8125, 51.4375, 2765000 12/07/00, 52.0000, 54.7500, 51.6250, 54.5625, 2249300 12/08/00, 54.6875, 54.9375, 53.5625, 53.5625, 1317500 12/11/00, 53.5000, 53.8750, 52.1875, 52.1875, 1645400 12/12/00, 52.1875, 56.3750, 51.7500, 55.1875, 2155000 12/13/00, 54.7500, 56.0625, 54.0000, 55.8750, 2794600 12/14/00, 56.5000, 57.5000, 56.2500, 57.3125, 2542000 12/15/00, 57.0625, 58.4375, 57.0625, 57.9375, 2365900 12/18/00, 57.6875, 58.2500, 56.2500, 57.3750, 2692200 12/19/00, 57.3750, 58.6250, 56.3125, 57.9375, 2163400 12/20/00, 57.9375, 59.4375, 57.0625, 59.4375, 2435500 12/21/00, 59.4375, 59.9375, 57.5625, 59.3750, 2016800 12/22/00, 60.2500, 60.2500, 58.3750, 59.0000, 1952300 12/26/00, 58.8750, 58.8750, 58.0000, 58.5000, 984300 12/27/00, 58.2500, 59.9375, 57.8125, 59.8125, 1233600 12/28/00, 59.6875, 60.1875, 59.3750, 59.9375, 1735200 12/29/00, 60.3125, 60.4375, 59.7500, 59.9375, 1146200 01/02/01, 59.8125, 59.8125, 56.9375, 57.1875, 2769600 01/03/01, 57.1875, 57.1875, 53.1250, 54.0000, 4186200 01/04/01, 54.2500, 55.0000, 49.5000, 51.0000, 5876500 01/05/01, 51.2500, 52.5000, 50.3125, 51.6875, 4524500 01/08/01, 52.2500, 53.0625, 51.4375, 52.9375, 3338800 01/09/01, 53.5000, 54.6875, 52.6250, 54.2500, 3178200 01/10/01, 54.1250, 56.1250, 53.6875, 55.9375, 2942200 01/11/01, 56.1875, 56.3125, 52.5000, 53.9375, 2609100 01/12/01, 53.9375, 53.9375, 52.9375, 53.5000, 1581800 01/16/01, 53.5000, 55.3750, 53.5000, 55.2500, 1927500 01/17/01, 55.3750, 55.8750, 54.2500, 54.8125, 2116500 01/18/01, 55.2500, 56.4375, 54.8750, 55.8750, 2102000 01/19/01, 55.8125, 55.8125, 54.0625, 54.4375, 2260000 01/22/01, 54.4375, 55.6250, 53.8750, 54.7500, 2296300 01/23/01, 55.0000, 55.8125, 54.6875, 55.8125, 1519500 01/24/01, 55.8125, 57.0625, 55.5625, 57.0625, 2275200 01/25/01, 56.9375, 57.3125, 55.2500, 57.0000, 2511800 01/26/01, 57.0000, 58.3125, 56.8125, 58.3125, 1965700 01/29/01, 58.3125, 58.5625, 56.8750, 57.6250, 1488100 01/30/01, 57.6250, 57.6250, 56.5000, 57.3750, 2022600 01/31/01, 57.0625, 59.5000, 56.8125, 59.1875, 2228100 02/01/01, 59.1875, 59.5625, 57.4375, 57.9375, 1940300 02/02/01, 58.5000, 59.1250, 57.8125, 58.8750, 2464800 02/05/01, 59.1250, 59.2500, 57.1875, 57.6875, 2153300 02/06/01, 58.2500, 58.5625, 56.3750, 57.5000, 3065500 02/07/01, 57.6875, 59.8750, 57.5625, 59.8125, 2186800 02/08/01, 59.9375, 60.0000, 58.8750, 59.0000, 2571900 02/09/01, 59.0000, 59.3750, 57.8125, 59.1250, 1791200 02/12/01, 59.3750, 60.0000, 58.6875, 60.0000, 1750900 02/13/01, 59.5625, 60.0000, 58.6250, 58.8125, 1524400 02/14/01, 58.8125, 59.6875, 58.3750, 59.4375, 1956300 02/15/01, 59.4375, 60.0625, 58.8125, 59.8750, 1053500 02/16/01, 60.3125, 62.1875, 60.3125, 61.5625, 3324100 02/20/01, 61.6875, 63.7500, 61.6875, 62.0000, 2872600 02/21/01, 61.0625, 61.6250, 59.3750, 59.5625, 3346700 02/22/01, 59.7500, 59.8750, 57.1250, 58.3750, 2923900 02/23/01, 57.7500, 58.1875, 56.5625, 57.0000, 1654000 02/26/01, 57.0000, 58.7500, 57.0000, 58.7500, 2778700 02/27/01, 60.0000, 60.8125, 59.3750, 59.4375, 2757700 02/28/01, 60.3125, 62.1875, 60.2500, 61.0000, 2992600 03/01/01, 61.0000, 61.1250, 59.0000, 59.4375, 2685300 03/02/01, 59.3750, 60.7500, 59.0000, 60.3750, 2217900 03/05/01, 60.0000, 61.1875, 60.0000, 60.3750, 1636700 03/06/01, 60.7500, 61.0000, 60.0000, 60.5000, 1577400 03/07/01, 60.3125, 61.8125, 60.2500, 60.8125, 1825700 03/08/01, 60.9375, 62.3750, 60.6250, 62.1250, 1648000 03/09/01, 61.4375, 61.4375, 60.3750, 60.8750, 1289100 03/12/01, 60.3750, 60.4375, 59.6875, 59.7500, 1772200 03/13/01, 59.3125, 59.4375, 55.6250, 57.0000, 2548500 03/14/01, 56.0000, 57.6250, 55.9375, 57.3750, 1441100 03/15/01, 57.6250, 58.1875, 57.6250, 58.1250, 1788500 03/16/01, 57.8750, 58.3750, 55.3750, 55.5625, 1972300 03/19/01, 55.9375, 56.1875, 54.3750, 55.6250, 1509400 03/20/01, 56.0000, 56.1250, 54.1875, 54.6250, 1512000 03/21/01, 54.6250, 55.1250, 53.8750, 55.0000, 2096100 03/22/01, 55.0000, 55.0000, 52.8125, 53.6250, 2429800 03/23/01, 53.7500, 55.0000, 52.5000, 55.0000, 2083900 03/26/01, 55.2500, 55.5000, 53.4375, 55.0625, 2779800 03/27/01, 55.0625, 56.7500, 54.8125, 56.4375, 2829700 03/28/01, 56.1250, 56.3125, 54.7500, 56.2500, 2098400 03/29/01, 56.2500, 56.6250, 54.8750, 56.4375, 2814600 03/30/01, 57.4375, 59.0000, 57.1250, 58.5000, 1955700 04/02/01, 58.4375, 58.8125, 57.6875, 58.2500, 1811800 04/03/01, 58.6250, 58.7500, 57.5000, 57.5000, 2791000 04/04/01, 57.6250, 58.1250, 57.5000, 58.0000, 2691300 04/05/01, 57.4375, 57.6875, 55.3750, 55.8750, 2646800 04/06/01, 55.8750, 56.0625, 54.5000, 56.0000, 1924800 04/09/01, 55.3750, 56.1250, 54.0000, 54.2500, 1773700 04/10/01, 54.8125, 57.3750, 54.3750, 57.0000, 2689800 04/11/01, 56.7500, 56.8125, 53.5000, 54.4375, 2314800 04/12/01, 55.0000, 56.3750, 54.7500, 56.0000, 2000600 04/16/01, 56.2500, 56.5000, 55.0000, 55.3125, 1036200 04/17/01, 55.4375, 56.6250, 55.1250, 56.5000, 1207700 04/18/01, 57.0938, 58.0000, 56.0000, 56.7969, 2661200 04/19/01, 56.7969, 57.4219, 55.9063, 57.2500, 1954900 04/20/01, 57.1875, 57.4063, 56.2500, 56.9531, 2033700 04/23/01, 57.5000, 57.5000, 55.9844, 56.0938, 1362600 04/24/01, 56.2969, 56.4531, 55.0000, 55.5000, 2211500 04/25/01, 55.7500, 57.0000, 55.5000, 56.4063, 2657900 04/30/01, 59.8438, 60.2969, 58.6563, 58.9531, 2393200 05/01/01, 59.0000, 59.7500, 58.7813, 59.6875, 1553700 05/02/01, 59.2969, 59.7500, 55.0000, 55.8438, 6370200 05/03/01, 55.5938, 56.2031, 54.2969, 54.4531, 3969000 05/04/01, 53.9844, 53.9844, 53.3438, 53.7969, 3663000 05/07/01, 53.5469, 53.6875, 51.5781, 52.7969, 4681400 05/08/01, 53.4063, 54.9063, 53.0000, 54.2813, 3399500 05/09/01, 54.2813, 55.3125, 53.8438, 55.3125, 3269200 05/10/01, 55.3125, 55.5938, 53.9531, 54.2031, 2398500 05/11/01, 54.7969, 55.1563, 52.5000, 52.6563, 2975100 05/14/01, 52.6563, 53.1406, 51.9531, 52.4063, 3200100 05/15/01, 52.7500, 52.7969, 51.5938, 52.0000, 3277700 05/16/01, 52.2500, 53.7500, 52.0938, 52.9531, 2276700 05/17/01, 53.2969, 55.6563, 53.0313, 54.2500, 2469200 05/18/01, 54.6563, 54.7344, 53.0625, 54.6875, 2330300 05/21/01, 54.6875, 55.5469, 54.5000, 54.7500, 1448500 05/22/01, 54.7656, 55.6563, 54.4844, 54.5469, 1584200 05/23/01, 54.7500, 55.0313, 53.8438, 54.0156, 1795300 05/24/01, 54.4063, 54.5469, 53.4688, 53.8594, 1979500 05/25/01, 54.7031, 55.5000, 54.5000, 55.1719, 1843800 05/29/01, 54.5469, 54.5469, 53.0000, 53.2969, 3544100 05/30/01, 53.4531, 54.9688, 53.2656, 54.9063, 2994100 05/31/01, 54.9063, 55.6563, 54.5000, 54.9063, 2051500 06/01/01, 54.7500, 54.8438, 53.9375, 54.4219, 1395700 06/04/01, 54.5938, 54.5938, 54.0156, 54.4063, 928200 06/05/01, 54.4063, 54.9531, 54.0000, 54.6875, 3240700 06/06/01, 54.6875, 56.4063, 53.9531, 56.0938, 2935100 06/07/01, 55.9844, 56.9063, 55.5938, 56.5781, 1580300 06/08/01, 56.9531, 56.9531, 55.7031, 56.0625, 796200 06/11/01, 56.0625, 56.0625, 54.0625, 54.2031, 1972800 06/12/01, 54.0000, 55.0469, 53.9219, 54.9375, 2526700 06/13/01, 54.9375, 55.0156, 54.3125, 54.5781, 1627000 06/14/01, 54.4063, 54.7500, 54.0938, 54.4844, 1368000 06/15/01, 50.2969, 50.5000, 46.7031, 47.5469, 10882700 06/18/01, 48.0000, 48.9844, 48.0000, 48.7031, 5734100 06/19/01, 49.0000, 49.0000, 48.2500, 48.8438, 3862700 06/20/01, 48.8438, 49.2344, 47.6875, 47.9375, 2951800 06/21/01, 47.9219, 48.5156, 45.0000, 45.4531, 7642500 06/22/01, 46.2969, 46.2969, 44.5000, 45.1250, 5593400 06/25/01, 45.1250, 45.1250, 42.7969, 42.8750, 7239300 06/26/01, 43.0938, 44.5938, 43.0469, 44.0938, 5608200 06/27/01, 39.9688, 40.0000, 36.2500, 36.5156, 20232000 06/28/01, 37.0469, 37.8438, 36.6719, 37.7969, 7714600 06/29/01, 37.7969, 38.6563, 37.2031, 38.5938, 5970300 07/02/01, 38.2500, 38.5156, 37.4063, 37.4531, 3696200 07/03/01, 36.5000, 37.0938, 36.5000, 36.9844, 2442100 07/05/01, 36.9844, 38.5000, 36.9844, 38.0469, 3771300 07/06/01, 38.0000, 38.3750, 37.9063, 38.2031, 3075300 07/09/01, 38.1563, 38.8438, 38.0938, 38.2031, 2451900 07/10/01, 38.9063, 39.4375, 38.5156, 39.0000, 4506700 07/11/01, 39.2813, 39.9063, 39.1563, 39.4531, 3960800 07/12/01, 39.4063, 39.9531, 38.6563, 38.9375, 4739900 07/13/01, 39.0000, 39.5938, 38.9063, 39.3594, 2537300 07/16/01, 39.5000, 39.8438, 39.0938, 39.7500, 3139100 07/17/01, 39.5938, 40.3438, 39.5469, 40.1719, 2808700 07/18/01, 40.0000, 40.2969, 39.9063, 40.0000, 2455000 07/19/01, 40.0938, 41.0469, 40.0938, 40.4844, 1889100 07/20/01, 40.2500, 40.4375, 40.1563, 40.2500, 2089400 07/23/01, 40.9063, 40.9063, 39.9531, 40.0469, 1693900 07/24/01, 40.7500, 40.9531, 39.9375, 40.0469, 2046900 07/25/01, 40.0000, 40.1250, 39.8438, 40.0469, 2156400 07/26/01, 40.0313, 40.0938, 37.0000, 37.2031, 11214600 07/27/01, 37.2500, 37.2969, 36.1406, 36.7500, 6411800 07/30/01, 36.8438, 36.9844, 36.5469, 36.7188, 4822600 07/31/01, 36.9063, 37.2031, 35.9531, 36.0156, 6458500 08/01/01, 34.7500, 35.5000, 34.7500, 35.0625, 6913400 08/02/01, 35.5000, 37.0156, 35.4844, 36.9063, 5294700 08/03/01, 36.9688, 36.9688, 35.4844, 36.0000, 4939200 08/06/01, 36.0000, 36.0156, 35.4844, 35.9531, 2286000 08/07/01, 35.9688, 36.0781, 35.9063, 36.0625, 2385500 08/08/01, 36.0000, 36.5938, 35.7656, 35.8594, 4182800 08/09/01, 35.9063, 36.2344, 35.7344, 36.1563, 3526800 08/10/01, 36.0000, 36.3438, 35.5938, 36.0469, 2469000 08/13/01, 36.0938, 36.1406, 35.7656, 35.9063, 1951800 08/14/01, 36.0781, 37.0000, 36.0469, 36.7813, 2744600 08/15/01, 36.7969, 37.7500, 36.5938, 37.4063, 2213400 08/16/01, 37.4063, 37.4375, 36.7656, 36.7813, 2508500 08/17/01, 37.0000, 37.1563, 36.0938, 36.5938, 1841500 08/20/01, 37.0000, 38.1563, 36.7813, 38.0000, 2815200 08/21/01, 38.0000, 38.0000, 37.1875, 37.1875, 2908300 08/22/01, 37.5000, 37.5938, 37.0781, 37.5000, 1790000 08/23/01, 37.0781, 37.3438, 35.6875, 37.0000, 4776400 08/24/01, 37.9063, 38.0938, 37.1563, 37.9844, 1913900 08/27/01, 37.9844, 38.0000, 36.9375, 37.0000, 1559800 08/28/01, 36.9531, 37.4219, 36.8438, 37.2656, 2044500 08/29/01, 37.0469, 37.1875, 36.6875, 36.7656, 2462800 08/30/01, 36.7656, 37.3594, 36.6563, 36.6563, 1576800 08/31/01, 36.4063, 36.5938, 35.9375, 36.1094, 1967600 09/04/01, 36.1250, 37.5469, 36.1094, 37.0000, 2592100 09/05/01, 37.9531, 38.8125, 37.3125, 38.0000, 5062600 09/06/01, 37.8438, 37.8438, 36.5938, 36.6563, 2601700 09/07/01, 36.6563, 36.9063, 35.3438, 35.7656, 3632100 09/10/01, 35.5000, 36.3750, 35.3438, 36.2344, 2708800 09/17/01, 35.5000, 36.4531, 35.3438, 35.6406, 3612200 09/18/01, 35.6250, 36.5000, 35.6250, 36.2500, 2273100 09/19/01, 36.5938, 37.1563, 35.6875, 36.4063, 3216100 09/20/01, 36.7031, 36.9063, 35.2031, 35.3438, 4154200 09/21/01, 30.5000, 32.7969, 30.4531, 32.2500, 9999900 09/24/01, 33.2500, 33.2500, 31.7969, 32.1250, 6835900 09/25/01, 32.0469, 32.2031, 31.1250, 31.4063, 5389600 09/26/01, 31.5000, 31.7969, 31.2500, 31.6875, 3759700 09/27/01, 31.4375, 32.4063, 31.2031, 32.4063, 3556400 09/28/01, 32.3281, 33.7969, 32.2031, 33.2031, 2508300 10/01/01, 33.2969, 33.3125, 32.2031, 32.7969, 2333700 10/02/01, 32.7969, 33.4688, 32.4063, 33.3906, 2248500 10/03/01, 33.0000, 34.5469, 33.0000, 34.5469, 3204000 10/04/01, 34.5469, 34.5469, 33.2031, 33.2656, 2287200 10/05/01, 33.2656, 33.6094, 32.8750, 33.1406, 1858800 10/08/01, 33.0469, 33.7344, 32.7969, 33.2344, 2024000 10/09/01, 32.5938, 32.7969, 31.9375, 32.4063, 2235900 10/10/01, 32.1563, 32.5625, 31.9063, 32.4844, 2773900 10/11/01, 32.5625, 32.8438, 32.1563, 32.5625, 2099100 10/12/01, 32.0938, 32.8750, 31.3438, 32.8750, 4771700 10/15/01, 32.4531, 33.2969, 32.4063, 32.7969, 2790200 10/16/01, 33.2500, 33.4531, 32.2813, 33.2344, 1546200 10/17/01, 33.8438, 33.9063, 32.2969, 32.5938, 2297300 10/18/01, 32.5469, 32.5938, 31.5000, 32.1563, 1996000 10/19/01, 31.9063, 32.2969, 31.6563, 32.2031, 1376200 10/22/01, 32.0469, 32.4063, 31.5000, 32.2344, 1491100 10/23/01, 32.8438, 32.9375, 32.0938, 32.5469, 1522300 10/24/01, 32.5000, 32.8438, 32.0156, 32.1250, 1269500 10/25/01, 32.1250, 32.2031, 30.9375, 32.0000, 1950800 10/26/01, 32.0000, 32.4063, 31.8438, 32.0000, 4150800 10/29/01, 32.0000, 32.0938, 31.5156, 31.6250, 1294000 10/30/01, 26.0000, 26.0000, 23.0000, 24.3438, 32059200 10/31/01, 24.3594, 24.4531, 23.0000, 23.9063, 14711600 11/01/01, 23.9063, 24.1875, 23.5156, 24.0000, 5828400 11/02/01, 24.0000, 24.0469, 23.0625, 23.2813, 4641500 11/05/01, 23.2969, 23.5313, 22.8906, 23.4375, 6489000 11/06/01, 23.2031, 23.7969, 22.9063, 23.7344, 6237000 11/07/01, 23.7344, 24.6563, 23.7344, 24.5469, 5584900 11/08/01, 24.7969, 24.7969, 24.0000, 24.3438, 4441300 11/09/01, 24.2031, 24.2656, 23.7656, 24.1563, 3369600 11/12/01, 24.2969, 24.2969, 23.7969, 24.0938, 2654400 11/13/01, 24.0938, 24.3750, 23.9063, 24.0469, 3980900 11/14/01, 24.1563, 24.3750, 24.0000, 24.1875, 3234700 11/15/01, 24.2500, 24.2656, 23.9844, 24.2188, 5198600 11/16/01, 24.2344, 24.2500, 23.8438, 24.1563, 3315500 11/19/01, 24.0938, 25.0000, 24.0625, 24.9531, 3563800 11/20/01, 24.4688, 24.8438, 24.2969, 24.6875, 4209400 11/21/01, 24.5469, 25.0156, 24.2656, 24.8281, 4871100 11/23/01, 24.9063, 25.4375, 24.8281, 25.3438, 1751400 11/26/01, 25.5000, 27.0469, 25.4844, 26.9063, 6580600 11/27/01, 26.8438, 27.4063, 26.7500, 26.9063, 4765600 11/28/01, 27.5000, 27.9531, 27.0000, 27.5000, 5523000 11/29/01, 27.5156, 27.5156, 27.0000, 27.2813, 3134400 11/30/01, 27.2500, 27.2969, 26.7969, 26.9531, 2948400 12/03/01, 26.8438, 27.1250, 26.4063, 26.9844, 3180100 12/04/01, 26.7969, 27.0938, 26.4063, 26.5156, 2493100 12/05/01, 26.4531, 27.5156, 26.4531, 27.1094, 2449700 12/06/01, 27.2031, 27.6875, 26.9688, 27.4063, 2373400 12/07/01, 27.5938, 27.6406, 27.0469, 27.3438, 1777300 12/10/01, 27.0938, 27.0938, 26.5313, 26.5938, 1882000 12/11/01, 26.5938, 26.8750, 26.4531, 26.7344, 2112400 12/12/01, 26.7344, 26.7344, 25.0000, 26.0938, 3552400 12/13/01, 26.0938, 27.2031, 26.0000, 26.6406, 2678100 12/14/01, 26.5469, 28.0000, 26.2969, 27.2656, 3873400 12/17/01, 27.2813, 29.0625, 27.2031, 29.0625, 4477700 12/18/01, 28.9063, 29.0938, 28.4375, 28.9844, 3990900 12/19/01, 28.9531, 29.4531, 28.8125, 29.3281, 3647100 12/20/01, 29.2500, 29.9531, 29.1406, 29.5156, 3665100 12/21/01, 30.0000, 30.0156, 29.5000, 29.9063, 4003600 12/24/01, 29.5469, 30.0156, 29.5469, 29.8125, 959400 12/26/01, 29.5625, 29.8438, 29.2969, 29.5625, 1683000 12/27/01, 29.4531, 30.2188, 29.4531, 30.0000, 2109800 12/28/01, 30.0000, 30.4844, 29.7500, 30.0000, 1415300 12/31/01, 29.7969, 30.2500, 29.5938, 29.5938, 1746300 01/02/02, 29.8438, 29.8906, 29.0469, 29.5938, 2308400 01/03/02, 29.7031, 30.1719, 29.2500, 29.5938, 2724500 01/04/02, 29.5938, 30.1250, 29.4063, 29.6250, 2430000 01/07/02, 29.6250, 30.1875, 29.3281, 29.5469, 2675900 01/08/02, 29.5469, 29.7969, 29.2500, 29.5469, 2244400 01/09/02, 29.7031, 29.8125, 29.2031, 29.2969, 2078700 01/10/02, 29.1563, 29.1875, 28.6094, 29.0000, 2040700 01/11/02, 28.7813, 28.9063, 28.5625, 28.7500, 2004100 01/14/02, 28.7969, 29.0000, 28.5469, 28.7969, 1388300 01/15/02, 28.5469, 28.8906, 27.7031, 28.2656, 2766900 01/16/02, 28.2813, 28.2969, 27.5938, 27.7969, 2318200 01/17/02, 28.2500, 28.2500, 27.9063, 28.0000, 1411200 01/18/02, 27.9375, 28.1875, 27.7188, 27.9063, 1417100 01/22/02, 28.2031, 28.3906, 27.7344, 27.7500, 2847200 01/23/02, 27.7969, 28.0469, 27.6250, 27.9531, 1429900 01/24/02, 27.9531, 28.2656, 27.4531, 27.5625, 2491100 01/25/02, 27.5625, 28.1875, 27.5469, 28.0313, 1476500 01/28/02, 28.2500, 28.4063, 27.7656, 27.8750, 1538200 01/29/02, 27.9531, 28.2656, 26.5000, 26.7344, 2376100 01/30/02, 26.3438, 27.0156, 25.7969, 26.8906, 2743900 01/31/02, 27.0000, 27.3438, 26.9531, 27.2031, 2580800 02/01/02, 27.0000, 27.1875, 25.7500, 25.7969, 2837700 02/04/02, 26.2500, 27.1250, 25.9375, 26.5625, 2779100 02/05/02, 26.5469, 27.2969, 25.5781, 27.0156, 3404900 02/06/02, 27.0938, 27.4063, 25.7344, 26.1250, 2134000 02/07/02, 26.0938, 27.5000, 25.9531, 26.8906, 3096700 02/08/02, 26.8438, 27.0938, 26.3438, 26.8125, 2051000 02/11/02, 26.9063, 27.4531, 26.8438, 27.4531, 2202200 02/12/02, 27.4531, 28.0313, 27.3438, 27.9063, 2759600 02/13/02, 27.9531, 28.1875, 27.8125, 27.9375, 1724000 02/14/02, 28.0000, 28.3438, 28.0000, 28.0781, 1674700 02/15/02, 28.0781, 28.2969, 27.7969, 27.9844, 1453800 02/19/02, 27.7969, 27.9531, 26.9063, 27.4063, 3200500 02/20/02, 27.4375, 27.6250, 27.0938, 27.4844, 1255800 02/21/02, 27.2969, 27.9688, 27.2969, 27.3906, 2043900 02/22/02, 27.2031, 27.2500, 26.7031, 27.1563, 1813300 02/25/02, 27.1563, 28.2344, 27.1563, 28.1563, 1871700 02/26/02, 28.1250, 28.9688, 28.0625, 28.7656, 1672800 02/27/02, 28.6250, 28.7031, 27.1875, 27.4688, 2900900 02/28/02, 27.3438, 27.8906, 27.0000, 27.3125, 2161300 03/01/02, 27.4063, 28.1094, 27.4063, 28.0313, 2378600 03/04/02, 28.4063, 29.5938, 28.3906, 29.3438, 2966100 03/05/02, 29.4531, 30.0469, 29.3281, 29.9063, 3543500 03/06/02, 30.3438, 31.1563, 30.1094, 31.1250, 3643900 03/07/02, 31.1250, 31.1563, 30.0781, 30.4063, 2648400 03/08/02, 30.9844, 31.0000, 30.7031, 30.8438, 2155600 03/11/02, 30.7031, 31.1875, 30.4063, 31.0938, 1804300 03/12/02, 31.0000, 32.8438, 30.5000, 32.6563, 2506600 03/13/02, 32.7031, 32.9531, 32.3750, 32.7500, 5707900 03/14/02, 32.6563, 33.4844, 32.6094, 33.3750, 3662600 03/15/02, 34.0000, 34.5156, 33.7500, 34.3125, 7274400 03/18/02, 34.5000, 35.5000, 34.4375, 35.4063, 4372800 03/19/02, 35.3438, 35.5469, 34.8906, 35.2031, 3545400 03/20/02, 34.5469, 34.6875, 33.8281, 34.6406, 2158900 03/21/02, 34.5938, 34.6094, 34.2031, 34.4531, 1529800 03/22/02, 34.4844, 34.7813, 34.1406, 34.4844, 1179900 03/25/02, 34.5469, 34.7031, 34.1563, 34.2656, 1069000 03/26/02, 34.3438, 34.4688, 33.4063, 34.0000, 1614000 03/27/02, 33.8438, 33.8438, 33.2969, 33.7656, 1798000 03/28/02, 34.2500, 34.5938, 34.1875, 34.3281, 1933300 04/01/02, 34.4063, 34.5469, 33.8438, 34.5000, 1623900 04/02/02, 34.5625, 34.5938, 33.4531, 33.6250, 1651800 04/03/02, 33.5000, 34.2500, 33.0469, 33.4375, 1422200 04/04/02, 33.0469, 33.6563, 32.9844, 33.5469, 1321900 04/05/02, 33.5469, 33.8438, 33.1719, 33.7344, 1465000 04/08/02, 33.7500, 34.0000, 33.2031, 33.8125, 1273400 04/09/02, 34.7500, 35.7031, 34.6875, 35.5781, 5097400 04/10/02, 35.3438, 35.4063, 34.7500, 35.2344, 2357400 04/11/02, 35.0000, 35.0781, 34.4063, 34.6563, 2205900 04/12/02, 34.6719, 35.0781, 34.0938, 35.0000, 1392800 04/15/02, 35.0000, 35.0156, 34.5938, 34.7031, 2737900 04/16/02, 34.9063, 35.2344, 34.6563, 35.2344, 1773800 04/17/02, 35.2344, 35.2344, 34.3125, 34.3750, 1825100 04/18/02, 34.3750, 34.5469, 33.9375, 34.4375, 1209100 04/19/02, 34.7031, 34.7500, 33.8594, 34.4063, 1619500 04/22/02, 34.3750, 34.4063, 33.9375, 34.3281, 1129900 04/23/02, 34.2500, 34.4531, 34.0938, 34.2188, 1212000 04/24/02, 34.2188, 34.2500, 33.8438, 33.9219, 1419100 04/25/02, 33.5469, 33.5625, 32.5625, 33.4063, 1954600 04/26/02, 33.4063, 33.4063, 31.6875, 32.4531, 2440400 04/29/02, 32.5156, 33.9375, 32.5000, 33.3125, 1816100 04/30/02, 33.6563, 33.9063, 33.1719, 33.4844, 2034400 05/01/02, 33.2813, 33.5938, 32.7969, 33.2344, 1650300 05/02/02, 33.2969, 33.5469, 32.6719, 32.7344, 2522800 05/03/02, 33.0938, 33.3750, 32.0938, 32.6563, 2385200 05/06/02, 32.5938, 32.9375, 32.4063, 32.4844, 1518100 05/07/02, 32.8438, 33.7344, 32.4531, 33.6250, 3299500 05/08/02, 34.2031, 35.6563, 33.8750, 35.5313, 4989900 05/09/02, 35.2969, 35.5156, 34.4063, 34.5938, 2819500 05/10/02, 34.7500, 34.7500, 34.1250, 34.4063, 1372900 05/13/02, 34.4063, 34.5938, 34.0156, 34.2969, 1198400 05/14/02, 34.5938, 34.6875, 34.2188, 34.6563, 1643800 05/15/02, 34.6563, 34.7969, 34.1250, 34.1406, 1491500 05/16/02, 34.1563, 34.4063, 33.5156, 33.9844, 1114800 05/17/02, 34.0000, 34.2969, 33.9531, 34.1875, 1069300 05/20/02, 34.2969, 34.3750, 33.7500, 33.7813, 770700 05/21/02, 33.9844, 34.0000, 32.9375, 33.0469, 1029900 05/22/02, 33.0938, 33.1563, 32.6875, 33.0469, 1105100 05/23/02, 33.0469, 33.2500, 32.7656, 33.2500, 881700 05/24/02, 33.2500, 33.8750, 33.1250, 33.2031, 1278200 05/28/02, 33.0000, 33.3438, 32.4531, 32.6250, 1568900 05/29/02, 32.6563, 32.9844, 32.4844, 32.6719, 851100 05/30/02, 32.5938, 32.8438, 32.1563, 32.2188, 964000 05/31/02, 32.2188, 32.2344, 31.8594, 32.0313, 2095500 06/03/02, 32.0000, 32.0938, 31.5625, 31.5625, 1688400 06/04/02, 31.4531, 31.4531, 30.2344, 31.0000, 2625800 06/05/02, 30.9844, 31.7969, 30.9844, 31.7656, 2723600 06/06/02, 31.8438, 32.3438, 31.7656, 32.1563, 2190300 06/07/02, 32.1563, 32.7969, 32.0156, 32.7656, 1796000 06/10/02, 32.8281, 33.2188, 32.7813, 33.1406, 1471000 06/11/02, 33.3438, 33.8438, 32.9219, 32.9844, 2051400 06/12/02, 33.0938, 33.4844, 32.7500, 33.4844, 1980800 06/13/02, 33.4844, 33.4844, 32.9375, 33.0156, 1257000 06/14/02, 33.0156, 33.0781, 31.5938, 32.8750, 3130300 06/17/02, 32.8750, 33.6875, 32.8594, 33.6250, 1101000 06/18/02, 33.6250, 33.7344, 33.2031, 33.5000, 1750800 06/19/02, 33.2813, 33.6250, 32.9219, 33.0000, 2704300 06/20/02, 33.0000, 33.2969, 32.8438, 33.0156, 2243500 06/21/02, 33.0000, 33.2031, 32.4063, 32.5781, 4095500 06/24/02, 32.2969, 32.6406, 31.6563, 31.7344, 1971000 06/25/02, 32.0000, 32.1250, 31.3438, 31.3438, 1788300 06/26/02, 30.5000, 31.4531, 30.4375, 31.1719, 1595700 06/27/02, 31.2969, 31.7188, 30.7344, 30.9844, 2460500 06/28/02, 31.0000, 31.0938, 30.4844, 30.5938, 4320000 07/01/02, 30.4063, 30.7344, 30.0469, 30.1250, 1849800 07/02/02, 29.7031, 29.7500, 28.7031, 29.4063, 2328400 07/03/02, 29.5000, 29.5156, 28.4688, 29.3125, 1582100 07/05/02, 29.3125, 29.8438, 29.2969, 29.5469, 916700 07/08/02, 29.5938, 29.7188, 29.1875, 29.3906, 1371700 07/09/02, 29.5938, 29.7969, 28.3906, 28.5156, 1849200 07/10/02, 28.6875, 28.8750, 27.5469, 27.6563, 1980600 07/11/02, 26.7500, 27.9375, 26.5938, 27.0781, 3284400 07/12/02, 27.8438, 28.2031, 27.0938, 27.3125, 2208800 07/15/02, 27.3438, 27.5000, 25.7188, 26.9375, 3716700 07/16/02, 26.5000, 26.8125, 25.9844, 26.2031, 2347900 07/17/02, 26.5000, 26.5938, 25.9063, 26.2031, 2315400 07/18/02, 26.0938, 26.4531, 25.9844, 26.0625, 2243100 07/19/02, 25.8125, 26.0469, 25.5469, 25.7969, 3123600 07/22/02, 25.5000, 25.7969, 24.2969, 25.0000, 3094800 07/23/02, 23.7969, 25.1563, 23.7969, 24.4219, 2815600 07/24/02, 23.5938, 26.3438, 23.5469, 25.9063, 3792800 07/25/02, 25.8906, 25.9063, 24.4531, 25.6875, 3146500 07/26/02, 25.6563, 26.0938, 25.0938, 25.9375, 2381700 07/29/02, 26.2500, 26.7344, 26.0000, 26.5625, 2888400 07/30/02, 26.5000, 26.5938, 25.6563, 26.2344, 2465100 07/31/02, 26.5000, 28.5938, 26.5000, 28.5938, 3741800 08/01/02, 28.9063, 29.2500, 28.1719, 28.6563, 2957900 08/02/02, 28.5938, 29.7969, 27.3750, 27.7031, 3868700 08/05/02, 27.9531, 28.3750, 26.4375, 26.4531, 2919900 08/06/02, 26.7500, 28.5781, 26.7500, 28.0313, 2517300 08/07/02, 28.5469, 29.4375, 28.5469, 29.3750, 2559000 08/08/02, 29.0469, 29.4531, 28.5625, 29.3750, 2669200 08/09/02, 29.2969, 29.5469, 28.9063, 29.4063, 2079700 08/12/02, 29.2031, 29.3125, 28.6094, 28.7500, 1535000 08/13/02, 28.7500, 29.7813, 28.5938, 28.6875, 1597000 08/14/02, 28.6875, 30.0469, 28.4531, 30.0000, 1581100 08/15/02, 29.8750, 30.9531, 29.8125, 30.1563, 1740800 08/16/02, 29.7031, 30.6250, 29.6563, 30.1719, 1142600 08/19/02, 30.1563, 31.4063, 30.1406, 31.2969, 1562900 08/20/02, 31.2500, 31.2500, 29.9219, 30.1094, 2177100 08/21/02, 30.1406, 30.4531, 29.4531, 30.4375, 1793200 08/22/02, 30.4375, 31.2188, 30.4063, 31.1094, 1635400 08/23/02, 31.0156, 31.4063, 30.8594, 31.2188, 2140700 08/26/02, 30.9531, 31.1563, 30.5313, 30.8750, 1610200 08/27/02, 31.0938, 31.3438, 30.3750, 30.6406, 1560800 08/28/02, 30.4531, 30.7813, 29.5469, 30.0469, 1000600 08/29/02, 29.7969, 29.7969, 29.1719, 29.3438, 2083700 08/30/02, 29.3438, 29.6719, 28.9531, 29.3906, 1251800 09/03/02, 29.3906, 29.4688, 28.4063, 28.5938, 2311200 09/04/02, 28.5000, 28.8125, 27.6563, 28.4844, 2736700 09/05/02, 28.2344, 28.2813, 27.5625, 27.8750, 1878600 09/06/02, 28.0469, 29.2656, 27.9531, 29.0938, 1660600 09/09/02, 29.0313, 29.7813, 28.6719, 29.4531, 1133300 09/10/02, 29.6250, 29.7969, 29.4063, 29.6875, 1022700 09/11/02, 29.8438, 30.0781, 29.4844, 29.5000, 603100 09/12/02, 29.5156, 29.8750, 28.9531, 29.5781, 1986400 09/13/02, 29.1563, 30.0469, 29.1250, 29.7031, 1481900 09/16/02, 29.6875, 29.9219, 29.0469, 29.5625, 1214800 09/17/02, 29.7344, 29.8906, 28.3281, 28.4063, 1196800 09/18/02, 27.5000, 27.9688, 26.4063, 27.7188, 2821600 09/19/02, 27.7188, 27.8125, 27.0625, 27.3438, 1164500 09/20/02, 27.4531, 27.7188, 27.0000, 27.5156, 1829000 09/23/02, 27.0000, 27.3906, 26.8281, 27.2656, 1601900 09/24/02, 27.0000, 27.3750, 25.9531, 26.3281, 2971900 09/25/02, 26.5938, 27.8125, 26.5625, 27.6094, 2067400 09/26/02, 27.8750, 29.0156, 27.7188, 28.9063, 2194000 09/27/02, 28.7188, 29.1563, 27.3750, 27.3906, 1528400 09/30/02, 27.3906, 27.3906, 24.5000, 25.3438, 5075300 10/01/02, 25.3594, 25.3594, 23.0313, 24.5156, 5868200