"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 50.6250, 51.0000, 45.6250, 47.5938, 4614800 01/04/00, 45.6250, 48.1875, 44.5000, 45.8438, 3982600 01/05/00, 45.1250, 46.7500, 40.0000, 45.7500, 4715000 01/06/00, 45.2813, 45.2813, 41.0625, 41.0938, 6463600 01/07/00, 40.3125, 43.9375, 40.0625, 42.6875, 4475200 01/10/00, 43.8125, 45.7500, 43.8125, 44.2188, 3440400 01/11/00, 44.4688, 45.5625, 41.5313, 41.8750, 2579600 01/12/00, 42.6250, 43.8750, 41.3750, 42.3438, 2277200 01/13/00, 42.8750, 44.5000, 42.3438, 44.4688, 1899800 01/14/00, 45.0000, 46.9688, 44.8750, 45.1250, 2194400 01/18/00, 44.3750, 46.0000, 43.5000, 45.8438, 1388200 01/19/00, 45.8438, 47.0000, 44.5000, 46.1250, 1397600 01/20/00, 46.5000, 49.3125, 45.5000, 47.6563, 3305600 01/21/00, 47.3750, 48.6250, 46.8125, 48.1250, 3158800 01/24/00, 48.1875, 52.2188, 47.5000, 47.9375, 5550600 01/25/00, 48.1563, 48.5625, 45.6250, 47.4063, 3530400 01/26/00, 47.5938, 47.6250, 44.9375, 45.0313, 1686000 01/27/00, 46.5625, 46.8125, 43.5625, 45.1875, 1916600 01/28/00, 44.5000, 45.8750, 41.5000, 42.0938, 3573800 01/31/00, 41.2500, 41.9375, 38.4688, 40.7188, 5920800 02/01/00, 41.7500, 43.9688, 41.5625, 43.2500, 5741200 02/02/00, 43.8125, 43.9063, 43.0000, 43.1563, 3059000 02/03/00, 43.5313, 43.6250, 41.3750, 42.6250, 3950800 02/04/00, 42.6250, 42.6250, 40.7500, 41.2188, 3958800 02/07/00, 41.5000, 44.0000, 41.3438, 43.5938, 2343400 02/08/00, 44.1875, 46.8125, 44.1563, 46.1250, 3905600 02/09/00, 46.1250, 46.7500, 45.0313, 45.1250, 3089800 02/10/00, 45.1250, 46.9688, 44.5938, 46.5938, 1747400 02/11/00, 46.5000, 46.6250, 44.0625, 44.6875, 1517200 02/14/00, 44.6875, 45.3125, 43.1875, 44.7500, 1490800 02/15/00, 44.7500, 45.9688, 43.8125, 44.5625, 2185000 02/16/00, 44.2500, 46.1563, 44.1250, 45.7188, 2724000 02/17/00, 45.5000, 48.0000, 44.5000, 47.5000, 2943000 02/18/00, 47.5000, 48.4063, 46.6563, 47.0625, 2526200 02/22/00, 47.0625, 50.4375, 46.7500, 50.0000, 5558000 02/23/00, 51.9375, 63.7500, 51.9375, 60.4063, 14624400 02/24/00, 60.2500, 60.2500, 55.0000, 57.0625, 5066400 02/25/00, 57.3750, 57.4375, 54.0000, 54.7500, 3654600 02/28/00, 56.1875, 58.5000, 55.1875, 55.8750, 5456000 02/29/00, 56.6875, 57.6875, 55.2500, 57.0000, 3353000 03/01/00, 58.6250, 58.7500, 56.2500, 57.4688, 3153400 03/02/00, 57.5938, 57.6563, 55.4375, 56.1875, 2364400 03/03/00, 56.5000, 61.6875, 56.3125, 60.7188, 6368200 03/06/00, 60.9375, 60.9375, 57.0000, 58.0938, 3662200 03/07/00, 59.5625, 63.4375, 58.6250, 60.7500, 4317400 03/08/00, 61.4375, 63.8750, 59.3750, 63.6875, 3414400 03/09/00, 65.0000, 67.7813, 63.7500, 65.1563, 4485800 03/10/00, 66.5000, 72.2500, 66.5000, 69.0000, 2838400 03/13/00, 69.0000, 69.2500, 60.7500, 64.1875, 4948400 03/14/00, 65.2813, 66.8750, 61.4688, 62.0000, 4322800 03/15/00, 62.2500, 62.2500, 57.5000, 58.7500, 2971400 03/16/00, 60.6250, 62.6875, 55.2500, 61.8750, 5291600 03/17/00, 61.8750, 61.8750, 59.8125, 60.5313, 2201600 03/20/00, 60.5000, 62.0000, 59.5000, 60.1250, 2524000 03/21/00, 60.1250, 61.6875, 57.2500, 60.0625, 4358400 03/22/00, 60.6250, 64.8125, 60.6250, 62.5938, 6770200 03/23/00, 64.3750, 73.4375, 63.0000, 72.8125, 5509900 03/24/00, 74.3750, 78.4375, 74.0625, 76.1250, 4827400 03/27/00, 79.0625, 81.2500, 75.5000, 76.9375, 3194900 03/28/00, 76.5000, 76.8750, 71.6250, 72.0000, 2161300 03/29/00, 72.0000, 74.5000, 70.0625, 70.4375, 2403100 03/30/00, 66.1250, 74.0000, 66.0000, 69.1250, 2672000 03/31/00, 69.1250, 80.0000, 66.5000, 79.0000, 2402500 04/03/00, 76.5625, 77.0000, 70.5000, 74.1875, 3437400 04/04/00, 75.1875, 75.9375, 52.7500, 68.3750, 8191400 04/05/00, 64.7500, 66.5000, 61.1875, 63.6875, 4825300 04/06/00, 66.3750, 69.7500, 65.2500, 68.4375, 3078900 04/07/00, 71.0000, 72.8750, 68.5000, 72.8750, 1806200 04/10/00, 71.3750, 72.3750, 63.7500, 63.8750, 2745300 04/11/00, 62.5000, 62.5000, 55.0000, 60.8125, 4863400 04/12/00, 59.1250, 61.7500, 47.0000, 50.9375, 8874000 04/13/00, 52.0625, 57.3750, 48.7500, 52.9375, 4232400 04/14/00, 51.6250, 51.6250, 41.3750, 42.8125, 6979600 04/17/00, 38.5000, 52.1875, 37.8750, 51.3750, 7373400 04/18/00, 51.3750, 58.5000, 50.1250, 57.8125, 5251100 04/19/00, 58.0000, 58.8750, 52.0000, 52.4375, 4259300 04/20/00, 54.0000, 54.0000, 47.3750, 49.4375, 3752400 04/24/00, 49.4375, 51.2500, 45.0000, 50.9375, 2026300 04/25/00, 52.0000, 58.6250, 52.0000, 58.3750, 3879500 04/26/00, 58.3750, 60.0000, 55.0625, 57.4375, 3215100 04/27/00, 57.4375, 63.3750, 50.2500, 61.6250, 5785800 04/28/00, 62.6250, 64.7500, 59.1250, 63.6875, 2511400 05/01/00, 64.8750, 65.0000, 59.7500, 62.1250, 3913100 05/02/00, 62.0000, 62.0000, 57.6250, 57.6250, 2602300 05/03/00, 57.1875, 60.0000, 53.8750, 55.6250, 2419900 05/04/00, 56.3750, 56.3750, 53.5000, 54.1875, 1980000 05/05/00, 54.1875, 55.9375, 52.5000, 54.1250, 1593000 05/08/00, 53.2500, 54.1250, 51.2500, 52.2500, 1508100 05/09/00, 50.8750, 50.8750, 46.5000, 49.1250, 4820100 05/10/00, 47.3750, 48.2500, 42.5000, 43.5000, 4325000 05/11/00, 43.5000, 48.8750, 43.3750, 48.5000, 2307400 05/12/00, 48.8750, 50.3125, 44.7500, 45.3750, 2268400 05/15/00, 45.3750, 49.3125, 45.2500, 49.2500, 1625300 05/16/00, 49.2500, 51.8750, 49.0000, 49.7500, 2550000 05/17/00, 48.3750, 49.2500, 45.5000, 46.6250, 2159100 05/18/00, 46.6250, 47.3125, 45.7500, 46.0625, 1366800 05/19/00, 45.0625, 45.0625, 41.2500, 42.3125, 4148800 05/22/00, 44.2500, 47.6250, 41.7500, 46.5000, 5690000 05/23/00, 46.5000, 47.0000, 41.9375, 41.9375, 2136900 05/24/00, 42.0000, 42.2500, 34.1875, 38.6875, 9731300 05/25/00, 38.6875, 42.5000, 36.1250, 36.1250, 5681800 05/26/00, 37.8750, 39.3750, 36.0000, 38.6875, 2523900 05/30/00, 38.6875, 44.0000, 37.8750, 43.4375, 2916900 05/31/00, 43.4375, 44.6250, 39.5000, 39.9375, 3914400 06/01/00, 41.2500, 41.4375, 39.5000, 40.0000, 5038100 06/02/00, 42.5000, 47.0000, 42.2500, 47.0000, 5317500 06/05/00, 45.9375, 46.6250, 42.1250, 42.4375, 4089800 06/06/00, 42.4375, 44.0000, 37.7500, 38.1875, 7637100 06/07/00, 38.1875, 39.8750, 35.8125, 37.0000, 7487700 06/08/00, 37.6875, 40.0000, 37.6875, 38.1250, 6949900 06/09/00, 39.7500, 39.8750, 37.5625, 38.3750, 3834100 06/12/00, 38.5000, 38.8750, 34.2500, 34.6250, 6870500 06/13/00, 35.1875, 35.8750, 34.6250, 35.0000, 7223200 06/14/00, 35.1250, 38.5000, 35.1250, 37.6875, 7142700 06/15/00, 37.6875, 37.7500, 35.5000, 35.9375, 3551300 06/16/00, 35.9375, 37.2500, 34.8125, 35.0625, 3779900 06/19/00, 37.0625, 40.8750, 37.0625, 40.4375, 8853500 06/20/00, 39.9375, 42.3750, 39.6250, 39.6875, 3287700 06/21/00, 39.0000, 41.9375, 38.7500, 41.7500, 2877900 06/22/00, 41.8750, 41.8750, 38.0000, 38.0000, 3167300 06/23/00, 38.1875, 40.2500, 37.6250, 38.1250, 2682800 06/26/00, 39.0000, 39.0000, 36.0625, 36.5625, 2597900 06/27/00, 36.2500, 36.4375, 32.6875, 33.6250, 8319900 06/28/00, 34.3125, 35.2500, 30.7500, 31.1875, 8225000 06/29/00, 31.5000, 34.7500, 30.7500, 33.5625, 5834100 06/30/00, 33.5625, 34.6875, 32.2500, 33.1250, 4780300 07/03/00, 32.8750, 33.6250, 32.5000, 32.9375, 1436400 07/05/00, 32.8750, 32.8750, 31.5000, 31.6250, 3076800 07/06/00, 31.9375, 36.1250, 31.8125, 35.9375, 4973900 07/07/00, 35.9375, 38.0000, 34.9375, 36.6875, 5095800 07/10/00, 36.6250, 38.0000, 35.7500, 36.8750, 3492700 07/11/00, 36.9375, 39.0000, 36.8750, 38.6250, 3385300 07/12/00, 38.7500, 41.7500, 38.7500, 41.6250, 5336200 07/13/00, 41.7500, 42.3125, 40.3125, 40.6875, 5477800 07/14/00, 41.1250, 44.7500, 41.0625, 44.1875, 4512200 07/17/00, 44.3125, 44.3750, 42.0000, 43.5000, 2884100 07/18/00, 43.5000, 43.6250, 41.3750, 41.6250, 4313800 07/19/00, 42.0625, 42.2500, 41.2500, 41.5000, 2562000 07/20/00, 41.6250, 44.7500, 41.6250, 44.6250, 2563500 07/21/00, 44.6250, 45.8750, 44.2500, 44.9375, 2639800 07/24/00, 44.9375, 45.3750, 41.8750, 42.0625, 3392200 07/25/00, 42.1875, 44.1250, 41.8125, 43.2500, 2507700 07/26/00, 42.6875, 42.6875, 39.6250, 40.9375, 2364800 07/27/00, 39.8125, 41.6875, 38.2500, 39.0000, 3204200 07/28/00, 39.5000, 39.8125, 35.6250, 36.7500, 2174800 07/31/00, 37.2500, 39.6250, 36.1250, 39.4375, 3820000 08/01/00, 39.4375, 42.6875, 38.9375, 41.1250, 6071800 08/02/00, 41.1250, 43.1250, 40.6875, 42.0000, 2559800 08/03/00, 40.1875, 43.3750, 38.8750, 42.2500, 2529400 08/04/00, 43.1250, 44.2500, 40.5000, 40.5625, 2070200 08/07/00, 40.6875, 40.8125, 39.5000, 40.3750, 1798800 08/08/00, 40.3750, 41.6250, 39.5000, 40.6250, 1810900 08/09/00, 40.6875, 40.8750, 39.3750, 40.0000, 1310700 08/10/00, 39.8750, 40.7500, 38.8750, 39.0000, 1309900 08/11/00, 39.1250, 39.2500, 38.1250, 38.5625, 1072700 08/14/00, 38.5625, 38.5625, 37.2500, 38.0625, 1798600 08/15/00, 38.3125, 39.4375, 38.3125, 38.7500, 2501000 08/16/00, 39.1250, 39.5625, 37.8125, 38.0625, 2568000 08/17/00, 37.4375, 40.8750, 37.2500, 40.5000, 1982600 08/18/00, 40.5000, 42.0000, 40.2500, 40.6250, 3343400 08/21/00, 41.3125, 41.7500, 40.0000, 41.1875, 1779500 08/22/00, 41.1875, 44.5000, 40.9375, 43.9375, 3270800 08/23/00, 43.9375, 46.1250, 43.2500, 44.7500, 4177100 08/24/00, 45.0000, 46.6250, 44.2500, 44.6875, 1987400 08/25/00, 44.5625, 46.3750, 44.3750, 45.1250, 1300100 08/28/00, 45.0625, 45.3750, 44.0625, 44.4375, 1272100 08/29/00, 44.0000, 44.4375, 42.1250, 44.0000, 1461000 08/30/00, 43.6250, 46.6250, 43.5000, 45.8750, 2497900 08/31/00, 46.2500, 49.6875, 46.1250, 48.7500, 3102100 09/01/00, 49.8750, 54.1250, 49.8750, 53.0625, 4665900 09/05/00, 52.8750, 52.8750, 50.7500, 51.8750, 3113700 09/06/00, 51.6875, 51.6875, 49.7500, 50.2500, 15198000 09/07/00, 50.2500, 50.6250, 47.4375, 49.5000, 2742200 09/08/00, 48.8125, 48.8125, 47.2500, 47.2500, 2288100 09/11/00, 47.3750, 48.8125, 43.8750, 44.6250, 3299100 09/12/00, 44.8750, 47.1250, 44.6250, 44.9375, 2907900 09/13/00, 44.5625, 48.7500, 44.4375, 48.4375, 2503500 09/14/00, 48.4375, 49.6250, 46.0000, 46.3125, 2007400 09/15/00, 45.7500, 46.8750, 44.9375, 45.4375, 2172900 09/18/00, 45.0000, 47.6250, 44.6250, 45.6875, 2493500 09/19/00, 48.2500, 48.5000, 46.6250, 48.1875, 2062500 09/20/00, 48.1875, 48.5000, 45.7500, 46.3750, 1967100 09/21/00, 46.3750, 48.5625, 44.1875, 48.3750, 3114500 09/22/00, 46.1250, 51.8750, 45.5000, 51.3750, 5360900 09/25/00, 51.8750, 52.7500, 49.8125, 50.3750, 3462500 09/26/00, 50.6875, 53.1875, 50.6875, 51.3750, 4069700 09/27/00, 51.3750, 52.8750, 50.8750, 51.6875, 1806900 09/28/00, 51.6875, 54.1250, 51.6875, 53.4375, 2957900 09/29/00, 53.2500, 53.6250, 52.1250, 52.7500, 2096700 10/02/00, 53.0000, 56.4375, 53.0000, 54.1250, 3363500 10/03/00, 54.1250, 55.5000, 48.3750, 50.6250, 7343500 10/04/00, 49.5625, 51.0000, 49.0000, 49.9375, 3745800 10/05/00, 48.6250, 48.6250, 42.8125, 46.9375, 10090000 10/06/00, 46.5000, 46.7500, 43.1250, 44.3125, 4225400 10/09/00, 44.1250, 44.1250, 41.7500, 43.9375, 3905600 10/10/00, 43.9375, 44.9375, 41.0000, 41.2500, 3094400 10/11/00, 39.7500, 40.8750, 37.5000, 38.6250, 5652600 10/12/00, 38.6250, 39.6250, 36.0625, 36.3750, 3843500 10/13/00, 35.9375, 40.0625, 35.8750, 39.0625, 3498300 10/16/00, 38.9375, 42.9375, 38.8750, 42.0000, 2191200 10/17/00, 42.0000, 45.1250, 38.5000, 41.6250, 4124600 10/18/00, 41.0000, 41.0000, 36.4375, 40.1875, 4377800 10/19/00, 41.8750, 43.0000, 41.1250, 42.1875, 1655000 10/20/00, 42.1875, 45.0000, 41.8750, 44.0625, 1249900 10/23/00, 43.3750, 45.5000, 39.6250, 44.8125, 2286000 10/24/00, 44.5000, 44.7500, 41.0000, 42.9375, 2376200 10/25/00, 41.3750, 42.2500, 40.8125, 41.5625, 2394300 10/26/00, 41.5625, 45.2500, 41.5625, 45.1250, 2736600 10/27/00, 46.0625, 47.4375, 44.2500, 45.5625, 2480800 10/30/00, 45.2500, 47.8125, 43.5000, 45.0000, 1857600 10/31/00, 45.3750, 46.6875, 44.6250, 45.2500, 2070900 11/01/00, 45.0000, 48.0000, 44.8750, 47.1875, 1899000 11/02/00, 47.3750, 47.3750, 45.8125, 47.0000, 1182300 11/03/00, 47.0000, 47.5000, 44.9375, 45.0000, 932300 11/06/00, 45.0000, 46.3750, 43.5625, 43.9375, 1020600 11/07/00, 43.9375, 45.2500, 41.7500, 44.1875, 2157100 11/08/00, 44.3125, 44.6250, 42.2500, 42.7500, 2190600 11/09/00, 42.4375, 42.4375, 39.0625, 42.2500, 2301400 11/10/00, 41.5000, 41.5625, 36.7500, 37.9375, 2837000 11/13/00, 36.4375, 40.6875, 36.0625, 40.1875, 2976700 11/14/00, 42.3750, 43.1250, 34.8125, 36.1250, 6535200 11/15/00, 35.1250, 35.1250, 32.5000, 34.6875, 5933400 11/16/00, 34.2500, 35.5000, 32.7500, 34.2500, 2732800 11/17/00, 34.3750, 34.7500, 33.6250, 33.9375, 2025000 11/20/00, 33.7500, 34.2500, 30.3125, 32.6875, 3248300 11/21/00, 34.0000, 34.1250, 30.8750, 31.9375, 2046200 11/22/00, 31.5625, 33.7500, 31.5000, 32.7500, 2860800 11/24/00, 32.8750, 35.0000, 32.8750, 34.9375, 741900 11/27/00, 36.0000, 36.3750, 33.0000, 33.4375, 1357300 11/28/00, 33.4375, 34.6250, 29.4375, 29.8750, 2264700 11/29/00, 30.5000, 30.8125, 26.8750, 27.5000, 3059600 11/30/00, 26.5625, 29.1875, 25.5000, 29.1875, 3209800 12/01/00, 29.1875, 30.2500, 25.6250, 26.5625, 2722900 12/04/00, 26.6250, 28.0000, 26.3750, 27.6250, 1999500 12/05/00, 28.3750, 29.7500, 27.5625, 29.0000, 5497200 12/06/00, 25.8750, 26.6250, 22.8750, 25.7500, 10659700 12/07/00, 25.3125, 25.3125, 22.2500, 23.8750, 6342000 12/08/00, 24.0000, 26.1250, 23.6250, 25.8125, 7074500 12/11/00, 25.8750, 27.4375, 24.8750, 27.0625, 5675700 12/12/00, 26.3125, 27.1250, 24.2500, 24.4375, 1965600 12/13/00, 24.4375, 26.1875, 24.0000, 25.0625, 4251300 12/14/00, 25.2500, 26.1250, 23.5000, 23.5000, 3734400 12/15/00, 23.9375, 25.3125, 21.9375, 25.0000, 5126600 12/18/00, 25.2500, 25.8750, 23.2500, 25.1250, 2882400 12/19/00, 25.3750, 28.5000, 23.8125, 24.0000, 4956200 12/20/00, 24.0000, 24.3125, 21.5625, 22.7500, 4381400 12/21/00, 22.5625, 23.6250, 21.6250, 22.8125, 3623300 12/22/00, 22.8125, 25.7500, 22.5625, 25.7500, 7957000 12/26/00, 25.1250, 26.3125, 25.0000, 25.1250, 1772000 12/27/00, 25.1250, 25.5000, 22.5625, 24.0625, 2982700 12/28/00, 24.0625, 25.0000, 23.0625, 23.7500, 2296500 12/29/00, 23.7500, 24.1250, 22.6875, 22.7500, 3117900 01/02/01, 22.7500, 24.1875, 21.4375, 21.8125, 2586200 01/03/01, 22.1250, 27.6250, 20.5000, 27.1875, 8620600 01/04/01, 27.1875, 28.8750, 25.5000, 26.0000, 5998400 01/05/01, 26.1875, 26.2500, 23.9375, 24.0000, 3051100 01/08/01, 23.8750, 24.5000, 22.8125, 23.3750, 2282100 01/09/01, 24.2500, 25.0000, 23.6250, 24.3125, 4824200 01/10/01, 24.3125, 26.3750, 23.3750, 25.9375, 6582100 01/11/01, 26.0000, 29.7500, 26.0000, 28.8750, 7972300 01/12/01, 29.7500, 30.6875, 28.5000, 29.3750, 5129000 01/16/01, 29.3125, 33.0000, 27.9375, 32.0625, 5389900 01/17/01, 33.1875, 34.7500, 32.5000, 32.9375, 4128200 01/18/01, 33.0000, 33.5000, 31.5000, 32.6875, 1807700 01/19/01, 32.8125, 34.0625, 31.2500, 32.5625, 2419700 01/22/01, 32.3125, 33.8750, 30.6250, 32.7500, 2381200 01/23/01, 32.5000, 34.6250, 32.0000, 33.7500, 2416900 01/24/01, 33.4375, 34.1875, 31.7500, 34.0000, 4660900 01/25/01, 34.0000, 34.2500, 30.5000, 30.8750, 4147700 01/26/01, 30.3750, 31.4375, 28.6875, 30.8750, 3000900 01/29/01, 30.6250, 32.9375, 30.3750, 32.1875, 2885700 01/30/01, 32.0625, 32.0625, 31.0000, 32.0000, 1561800 01/31/01, 31.6875, 32.8125, 30.5000, 30.8750, 2446400 02/01/01, 30.8750, 31.1875, 29.8125, 30.1250, 1563000 02/02/01, 30.0000, 30.4375, 28.0625, 28.1875, 2172500 02/05/01, 28.1250, 29.8125, 27.6250, 29.5625, 1711500 02/06/01, 29.1875, 31.5000, 28.0625, 30.5625, 3016600 02/07/01, 30.6250, 30.6875, 28.0000, 29.1875, 3171300 02/08/01, 29.1875, 30.2500, 28.7500, 30.0625, 1742000 02/09/01, 30.1250, 31.1875, 28.6250, 29.0000, 2951800 02/12/01, 28.6250, 29.8750, 28.3125, 28.7500, 2868400 02/13/01, 29.1875, 30.1250, 28.6875, 29.3125, 2073900 02/14/01, 29.3750, 29.3750, 27.3125, 28.8125, 3371400 02/15/01, 29.0000, 29.5000, 28.3125, 28.5000, 2530600 02/16/01, 26.7500, 27.6250, 24.8125, 26.8125, 4020500 02/20/01, 26.8125, 27.3125, 25.9375, 26.6250, 3108300 02/21/01, 26.2500, 28.1875, 26.2500, 27.0000, 2122900 02/22/01, 27.0000, 29.1250, 25.3125, 26.6250, 4454100 02/23/01, 26.6875, 28.1250, 25.8750, 27.5000, 2000100 02/26/01, 27.5625, 29.1250, 27.5625, 28.5625, 1476800 02/27/01, 28.5625, 28.5625, 26.8125, 27.6250, 1427800 02/28/01, 27.6250, 28.2500, 25.9375, 26.1250, 1645000 03/01/01, 25.5625, 27.3750, 25.2500, 26.6250, 3043300 03/02/01, 26.6250, 27.2500, 25.6250, 26.9375, 2817500 03/05/01, 27.0625, 27.8750, 26.9375, 27.3750, 2307900 03/06/01, 27.6875, 31.3125, 27.6875, 29.8750, 5494100 03/07/01, 29.8750, 31.0000, 29.1250, 29.8125, 2391700 03/08/01, 29.8125, 30.8750, 29.7500, 30.1250, 1387600 03/09/01, 29.8750, 30.0000, 28.1250, 28.2500, 1410700 03/12/01, 27.5625, 27.6875, 26.5000, 26.5000, 4028600 03/13/01, 26.9375, 28.3750, 24.8750, 27.8750, 3419300 03/14/01, 27.1875, 29.7500, 26.7500, 28.0625, 3994200 03/15/01, 29.4375, 30.3125, 26.2500, 26.6250, 3529100 03/16/01, 26.6250, 27.9375, 25.8750, 26.5000, 2504500 03/19/01, 26.4375, 28.4375, 26.4375, 28.2500, 2702100 03/20/01, 28.3125, 28.3125, 27.1875, 27.5625, 3642300 03/21/01, 27.5625, 28.2500, 27.0000, 27.9375, 2102900 03/22/01, 28.0625, 28.1875, 25.5625, 27.6875, 3837600 03/23/01, 27.6875, 28.2500, 26.3125, 27.3750, 2271800 03/26/01, 27.4375, 29.5625, 27.4375, 28.0625, 2114600 03/27/01, 28.0625, 30.1250, 27.5000, 29.5000, 1891200 03/28/01, 29.5000, 29.8125, 27.8750, 27.9375, 1321000 03/29/01, 27.9375, 29.5000, 27.3750, 27.9375, 1434700 03/30/01, 27.9375, 29.2500, 27.5625, 27.6875, 1059600 04/02/01, 27.6250, 29.2500, 27.5625, 28.5625, 3313000 04/03/01, 28.1250, 28.2500, 26.3750, 26.4375, 2809400 04/04/01, 26.4375, 26.5000, 25.2500, 25.8125, 4473400 04/05/01, 26.5000, 28.5000, 26.5000, 28.3750, 4176400 04/06/01, 27.7500, 28.3750, 26.0000, 26.6875, 3441300 04/09/01, 26.9375, 28.2500, 26.9375, 28.2500, 1559800 04/10/01, 28.5000, 31.1875, 28.3750, 30.2500, 4632200 04/11/01, 31.5625, 32.3750, 29.6250, 30.8125, 4903900 04/12/01, 30.6875, 31.0000, 28.5625, 29.0625, 2681500 04/16/01, 28.7500, 29.6875, 28.6250, 29.5000, 2475400 04/17/01, 29.1250, 30.5000, 28.5000, 30.4375, 2290400 04/18/01, 30.7344, 33.0938, 30.5938, 31.7969, 5242900 04/19/01, 31.7969, 31.8281, 30.2344, 31.7969, 3105400 04/20/01, 31.0000, 31.7969, 30.5625, 31.1875, 1978500 04/23/01, 31.0000, 31.3438, 29.6875, 29.9531, 1132500 04/24/01, 29.9375, 30.3594, 28.9375, 28.9375, 1237600 04/25/01, 29.1250, 31.3438, 28.9531, 31.0469, 1437200 04/30/01, 30.7656, 31.3750, 29.8438, 29.9531, 2475400 05/01/01, 30.3125, 31.2500, 29.7500, 31.0000, 2756300 05/02/01, 31.3438, 32.6875, 31.3438, 32.2969, 3604600 05/03/01, 34.1563, 37.8438, 34.1563, 36.9375, 16474500 05/04/01, 36.0000, 39.0313, 35.9844, 38.5156, 8590500 05/07/01, 38.4844, 38.5000, 36.9844, 38.0313, 2766000 05/08/01, 38.0938, 38.2813, 35.9531, 36.7969, 4218100 05/09/01, 36.4531, 37.9844, 36.2031, 37.0313, 1938000 05/10/01, 37.6563, 38.1719, 36.9531, 37.0156, 2652300 05/11/01, 36.7969, 36.7969, 34.5000, 34.7031, 3728200 05/14/01, 34.7656, 35.0625, 33.4531, 34.7813, 3092400 05/15/01, 34.7344, 35.3125, 33.8906, 34.2969, 3236600 05/16/01, 34.0000, 35.8750, 33.0469, 35.8594, 3357600 05/17/01, 36.3125, 37.5469, 35.8438, 36.8906, 4468000 05/18/01, 36.9375, 37.0469, 35.4531, 35.5469, 1400500 05/21/01, 35.5469, 36.8281, 35.5313, 36.5781, 3401200 05/22/01, 33.9063, 35.4063, 33.6250, 35.2813, 11881600 05/23/01, 35.2344, 35.2500, 33.9688, 34.0313, 4913100 05/24/01, 34.0469, 34.0938, 32.8438, 33.2969, 10710900 05/25/01, 33.7500, 34.2500, 33.1563, 34.0156, 7521900 05/29/01, 33.9063, 33.9063, 31.9844, 32.0000, 1963400 05/30/01, 31.8906, 32.4063, 31.2656, 31.5938, 3331400 05/31/01, 31.9219, 32.0156, 30.2969, 30.5938, 5060600 06/01/01, 30.9531, 31.6875, 30.5938, 31.6563, 3004500 06/04/01, 31.9219, 32.1875, 30.5469, 31.0938, 2422900 06/05/01, 31.0469, 31.3438, 30.0000, 30.5938, 4470200 06/06/01, 30.5000, 30.5938, 29.4063, 29.4844, 3032100 06/07/01, 29.3750, 30.7031, 29.2969, 30.5000, 2658600 06/08/01, 31.1406, 32.0000, 30.7500, 31.2031, 3474400 06/11/01, 31.2500, 31.8438, 29.4531, 29.6719, 2243700 06/12/01, 28.0000, 28.8438, 26.5000, 28.2031, 10029000 06/13/01, 28.2813, 29.0156, 27.3906, 27.7969, 3167300 06/14/01, 27.6563, 27.7031, 26.4063, 26.6563, 3812000 06/15/01, 26.4531, 27.7500, 25.9219, 27.4531, 3296300 06/18/01, 27.7500, 27.7500, 25.7031, 25.8281, 1922900 06/19/01, 26.4844, 27.7031, 25.9375, 26.9531, 2877600 06/20/01, 26.6250, 29.0000, 26.6094, 28.7813, 2224700 06/21/01, 28.5938, 29.5000, 28.2969, 29.0469, 1831400 06/22/01, 29.1406, 29.5000, 28.2969, 28.3906, 930400 06/25/01, 28.7031, 29.2031, 28.0000, 28.4531, 1020900 06/26/01, 28.2031, 29.5000, 27.9063, 28.9063, 1051100 06/27/01, 28.6875, 30.0000, 28.4531, 29.0156, 1555100 06/28/01, 29.4063, 30.2969, 29.2813, 30.0938, 2155500 06/29/01, 30.1563, 32.7969, 29.8125, 32.4219, 3021300 07/02/01, 31.6563, 31.7969, 29.1250, 29.4844, 2861200 07/03/01, 29.5156, 30.0000, 28.9844, 29.3125, 1665700 07/05/01, 29.2031, 30.1875, 29.0469, 29.8438, 1356500 07/06/01, 29.6563, 29.6875, 28.2344, 28.7031, 1837000 07/09/01, 28.7656, 29.1406, 27.9375, 28.2031, 1289500 07/10/01, 28.4063, 29.4063, 27.5469, 27.7969, 1754200 07/11/01, 27.9375, 28.9375, 27.2969, 28.7656, 1893700 07/12/01, 29.2969, 30.2500, 29.2969, 30.0938, 2819800 07/13/01, 30.0156, 30.0313, 28.2500, 29.3750, 1551200 07/16/01, 30.0000, 30.3906, 27.6875, 29.6875, 8190600 07/17/01, 30.0000, 30.2344, 29.3125, 30.0156, 3620900 07/18/01, 30.0469, 30.1406, 29.7031, 29.9688, 4220100 07/19/01, 31.7344, 31.7656, 27.3125, 28.9844, 11704000 07/20/01, 28.8125, 29.5469, 28.4844, 29.1094, 2518200 07/23/01, 29.1250, 29.3594, 28.1719, 28.2344, 1729800 07/24/01, 28.2969, 28.2969, 26.0938, 26.4844, 3913200 07/25/01, 26.6875, 27.0156, 25.9063, 26.8750, 2568000 07/26/01, 26.8125, 27.5000, 26.2031, 26.4375, 2038500 07/27/01, 26.3438, 28.4844, 26.2969, 28.3594, 3446100 07/30/01, 28.4063, 28.7031, 27.7813, 27.9063, 2074100 07/31/01, 28.5000, 30.0156, 28.1719, 29.7500, 3094700 08/01/01, 29.8594, 30.2969, 29.3438, 30.0938, 1906600 08/02/01, 30.4531, 30.5156, 29.6094, 30.3594, 2060900 08/03/01, 30.4219, 31.0000, 29.7969, 30.4375, 1659400 08/06/01, 29.2500, 30.3125, 28.4844, 28.7969, 5060500 08/07/01, 29.0938, 29.7031, 28.4531, 29.0469, 3582300 08/08/01, 29.1563, 29.9063, 28.9063, 29.3438, 3154300 08/09/01, 29.6563, 29.7656, 28.7813, 29.0938, 1683200 08/10/01, 28.8125, 29.4063, 28.0938, 28.7344, 1768200 08/13/01, 28.7813, 29.2500, 28.4063, 29.1250, 890400 08/14/01, 29.2656, 29.4844, 28.3750, 28.4531, 691200 08/15/01, 28.4531, 28.9531, 27.2500, 27.5469, 2585700 08/16/01, 27.3438, 27.5000, 26.7656, 27.3281, 2364300 08/17/01, 27.3125, 27.3125, 26.4688, 27.0938, 2307100 08/20/01, 27.8594, 28.3750, 27.5938, 27.9844, 1407000 08/21/01, 28.0938, 28.6563, 27.0938, 27.1250, 1985300 08/22/01, 27.4219, 28.2031, 26.9063, 27.9375, 2015800 08/23/01, 27.9531, 28.4844, 27.4531, 27.7188, 1560800 08/24/01, 28.1250, 28.9844, 27.9531, 28.9375, 1712800 08/27/01, 29.0469, 29.7500, 28.8438, 29.4375, 1873500 08/28/01, 29.5000, 29.5469, 28.7031, 28.7031, 1764600 08/29/01, 28.6563, 29.3125, 28.0000, 28.5000, 1534300 08/30/01, 27.6406, 28.5469, 27.3750, 27.7969, 1891600 08/31/01, 27.5313, 28.7188, 27.5000, 28.1563, 1097300 09/04/01, 28.0938, 28.9375, 27.5000, 27.5781, 1538500 09/05/01, 27.8750, 27.8750, 25.0938, 25.5938, 4984200 09/06/01, 25.3438, 26.2031, 23.4688, 23.9531, 3539700 09/07/01, 23.5156, 24.1094, 22.7031, 23.7656, 3844200 09/10/01, 23.7656, 24.8281, 23.7656, 24.7344, 3579100 09/17/01, 23.2500, 23.2500, 21.9063, 22.1406, 3840900 09/18/01, 22.3125, 22.3438, 20.5938, 20.8438, 3780200 09/19/01, 20.6094, 21.1875, 19.7031, 20.4688, 5963100 09/20/01, 20.0469, 21.7031, 19.9219, 20.7969, 3709600 09/21/01, 19.5000, 22.2500, 19.4844, 21.9219, 7075900 09/24/01, 22.4531, 24.0625, 22.4531, 23.0938, 3880500 09/25/01, 23.4688, 23.4688, 21.2188, 21.4844, 3683600 09/26/01, 21.7344, 21.8906, 20.7344, 21.3281, 4211700 09/27/01, 21.1563, 22.4688, 20.5000, 21.9375, 3403300 09/28/01, 22.4688, 23.6406, 22.4688, 23.2656, 9103700 10/01/01, 23.1875, 23.4063, 21.7969, 22.1250, 2300500 10/02/01, 22.1406, 23.1563, 22.1406, 23.0156, 3226100 10/03/01, 23.0000, 24.2500, 22.5156, 24.0000, 3894900 10/04/01, 24.1875, 24.5625, 23.3906, 23.7969, 3659500 10/05/01, 23.6563, 24.0469, 22.6094, 23.8906, 2585800 10/08/01, 23.5000, 23.9063, 23.0000, 23.1563, 2554500 10/09/01, 23.2031, 23.9531, 23.0000, 23.4531, 2518800 10/10/01, 23.9844, 24.4844, 23.7344, 24.4375, 4347600 10/11/01, 24.7969, 25.6563, 24.5000, 25.0469, 6398500 10/12/01, 24.9063, 25.1250, 23.9531, 25.0469, 3964500 10/15/01, 24.6563, 25.9531, 24.5000, 25.5313, 2544900 10/16/01, 25.6094, 26.6250, 25.5938, 26.5625, 3936400 10/17/01, 27.1563, 27.9844, 24.7813, 25.1250, 10440200 10/18/01, 24.9531, 26.2031, 24.6875, 25.1094, 4904200 10/19/01, 24.9375, 25.7188, 24.3438, 25.5000, 2229600 10/22/01, 25.5625, 26.1563, 25.1094, 26.1406, 2781700 10/23/01, 27.2031, 27.4063, 25.0000, 26.0625, 9407500 10/24/01, 25.8438, 26.0000, 24.6563, 25.1563, 3057200 10/25/01, 24.6563, 26.7344, 24.1875, 26.4063, 3978700 10/26/01, 25.9531, 26.7500, 25.1094, 25.2656, 4622100 10/29/01, 24.6563, 26.8750, 24.0000, 24.0781, 25299500 10/30/01, 23.9844, 24.1563, 22.5000, 23.1406, 11041500 10/31/01, 23.3281, 23.8750, 22.5000, 23.1875, 6521300 11/01/01, 23.1875, 23.2344, 22.6563, 22.9219, 6912600 11/02/01, 22.9531, 23.0938, 22.4688, 22.7813, 5249100 11/05/01, 23.0469, 23.7031, 23.0156, 23.4531, 5655700 11/06/01, 23.4688, 24.5000, 23.2031, 24.3750, 8498300 11/07/01, 24.3750, 24.8438, 24.0000, 24.5313, 6776900 11/08/01, 24.7031, 25.2969, 24.4063, 24.5938, 5338700 11/09/01, 24.7031, 25.3125, 24.6250, 25.2656, 3279500 11/12/01, 25.2344, 25.5938, 24.4375, 25.3125, 3000200 11/13/01, 25.5938, 25.9531, 25.4063, 25.7188, 3074300 11/14/01, 25.9531, 26.1250, 25.4063, 25.6719, 1831600 11/15/01, 25.6250, 26.4063, 25.3594, 25.7344, 2418700 11/16/01, 25.7344, 26.0469, 25.1563, 25.8281, 2553200 11/19/01, 25.9063, 25.9688, 25.4531, 25.7344, 2654300 11/20/01, 25.4063, 25.7969, 24.8281, 24.8750, 1862900 11/21/01, 24.8750, 25.2813, 24.7188, 24.9844, 2244500 11/23/01, 25.0000, 25.2188, 24.9063, 25.0156, 392500 11/26/01, 25.0938, 25.9688, 25.0625, 25.8906, 2084400 11/27/01, 25.7344, 26.0156, 25.3750, 25.9375, 4603900 11/28/01, 25.5938, 26.5156, 25.4531, 25.7031, 4150000 11/29/01, 25.5156, 26.0469, 25.2969, 26.0313, 1430600 11/30/01, 25.9531, 26.5000, 25.9219, 26.4688, 2442800 12/03/01, 26.4219, 26.4375, 25.7500, 25.8750, 2030600 12/04/01, 25.9531, 26.5469, 25.9063, 26.4531, 2611800 12/05/01, 26.5313, 27.0469, 26.3281, 26.7344, 2974100 12/06/01, 26.5469, 26.7969, 26.3125, 26.7344, 1471400 12/07/01, 26.7031, 26.9531, 26.1719, 26.2656, 3917700 12/10/01, 26.0625, 26.1719, 25.7656, 25.8438, 2312200 12/11/01, 25.8750, 26.2969, 25.8125, 25.9531, 3215500 12/12/01, 26.0469, 26.7813, 25.9531, 26.5938, 4129700 12/13/01, 26.5469, 26.7656, 25.9063, 25.9063, 4077100 12/14/01, 26.8281, 27.0000, 25.9063, 25.9219, 4275500 12/17/01, 26.2813, 26.2969, 25.8594, 26.0000, 2104600 12/18/01, 26.2656, 26.6563, 26.1250, 26.5469, 3949000 12/19/01, 26.5469, 26.7969, 26.1563, 26.3750, 2615300 12/20/01, 26.2969, 27.1719, 26.1563, 26.4688, 3930300 12/21/01, 26.5000, 27.2500, 26.4375, 26.6875, 6234700 12/24/01, 26.6875, 27.0625, 26.6875, 26.7656, 1106200 12/26/01, 26.7344, 27.0625, 26.5938, 26.9219, 2531400 12/27/01, 26.9844, 27.0938, 26.9219, 27.0156, 1892300 12/28/01, 27.0156, 27.4063, 26.9688, 27.2969, 3730000 12/31/01, 27.3750, 27.7031, 27.0469, 27.4688, 2597000 01/02/02, 27.4531, 28.7969, 27.3906, 28.7500, 4265400 01/03/02, 28.7656, 29.2031, 28.2969, 28.4844, 3960700 01/04/02, 28.6563, 29.0469, 28.3281, 28.5938, 2082400 01/07/02, 28.6875, 29.3438, 28.4844, 28.9219, 3146300 01/08/02, 29.0938, 30.0313, 28.9531, 29.3750, 5273300 01/09/02, 29.5156, 29.8750, 28.9375, 29.0469, 2260700 01/10/02, 29.1563, 29.5000, 28.3594, 29.3438, 3798700 01/11/02, 29.5000, 29.6563, 29.1094, 29.4531, 1853200 01/14/02, 29.2969, 29.3594, 28.2656, 28.4375, 2789000 01/15/02, 28.7031, 28.9375, 27.8750, 28.4375, 2391200 01/16/02, 28.3438, 28.5469, 27.5313, 27.5938, 1208300 01/17/02, 27.7031, 28.0938, 27.3438, 27.4844, 1544400 01/18/02, 27.3438, 27.4063, 26.5469, 26.7969, 2936500 01/22/02, 26.7969, 27.2656, 26.5625, 26.5781, 2155500 01/23/02, 26.6094, 27.3594, 26.2969, 27.3281, 1756600 01/24/02, 27.5000, 27.9063, 27.0625, 27.5000, 1525600 01/25/02, 27.4531, 28.1563, 27.2969, 28.0000, 1795000 01/28/02, 28.0938, 28.1875, 27.4531, 28.1719, 1817400 01/29/02, 28.1719, 28.4063, 26.7500, 27.2344, 2616800 01/30/02, 27.1875, 27.4531, 26.4063, 26.9844, 2586700 01/31/02, 27.0156, 27.3125, 26.5156, 27.2969, 2641100 02/01/02, 27.3125, 27.3438, 26.2656, 26.9844, 2246600 02/04/02, 26.9063, 26.9063, 25.3594, 25.6875, 3732200 02/05/02, 25.2969, 25.7500, 24.7656, 25.0000, 3741800 02/06/02, 25.1250, 25.9063, 24.8594, 25.0156, 2249600 02/07/02, 25.1094, 25.6719, 24.9531, 25.0938, 1855500 02/08/02, 25.1250, 25.7656, 24.9531, 25.6250, 1656000 02/11/02, 25.7188, 25.9688, 25.3125, 25.9063, 3010300 02/12/02, 25.7344, 25.7344, 25.2969, 25.3750, 1548300 02/13/02, 25.3438, 25.4844, 24.7031, 25.1563, 2325600 02/14/02, 25.2344, 25.2813, 23.8750, 24.1875, 4604500 02/15/02, 24.2031, 24.3438, 22.7969, 23.0625, 4733700 02/19/02, 22.8438, 23.0625, 22.0938, 22.3438, 3801700 02/20/02, 22.5469, 22.9063, 21.9219, 22.7031, 6981500 02/21/02, 22.7813, 23.4063, 22.4531, 23.0313, 5041000 02/22/02, 23.1250, 23.4844, 22.7344, 22.9063, 3909800 02/25/02, 23.0000, 23.2188, 22.5469, 22.7031, 5424300 02/26/02, 23.2031, 24.5469, 22.9531, 24.2969, 6864800 02/27/02, 24.4531, 24.5000, 23.3125, 23.5938, 3339100 02/28/02, 24.5938, 26.2500, 24.5000, 26.1250, 11667100 03/01/02, 26.2031, 27.0469, 25.8906, 27.0000, 3941200 03/04/02, 26.9375, 27.7969, 26.7500, 27.7969, 3598400 03/05/02, 27.6250, 27.9844, 26.4531, 26.8125, 2823200 03/06/02, 26.7969, 27.6094, 26.5469, 27.4063, 2654700 03/07/02, 27.3438, 27.3594, 25.6563, 26.1406, 3589600 03/08/02, 26.6563, 27.0938, 26.4844, 26.7656, 2668800 03/11/02, 26.7031, 27.7344, 26.6094, 27.5938, 2732800 03/12/02, 27.2969, 27.4531, 26.9844, 27.2656, 2870700 03/13/02, 27.1094, 27.5469, 27.0156, 27.4531, 2433800 03/14/02, 27.5000, 27.8906, 27.3750, 27.5469, 3156600 03/15/02, 27.7031, 28.1563, 27.5000, 27.9063, 1854600 03/18/02, 28.0156, 28.5156, 28.0000, 28.4531, 1637100 03/19/02, 28.3750, 28.4531, 27.7031, 28.1250, 3490400 03/20/02, 27.9375, 28.0000, 27.6563, 27.7656, 1775900 03/21/02, 28.1563, 28.6406, 28.0000, 28.5938, 2695600 03/22/02, 28.6094, 28.6875, 28.3438, 28.6250, 1654800 03/25/02, 28.4844, 28.7969, 28.2500, 28.3438, 1317200 03/26/02, 28.2969, 28.7500, 28.2500, 28.5469, 2065900 03/27/02, 28.6563, 28.6563, 28.2813, 28.4375, 1877900 03/28/02, 28.4219, 28.6250, 28.0156, 28.3125, 1294000 04/01/02, 28.2344, 28.4063, 27.7031, 28.3125, 2104500 04/02/02, 28.1875, 28.5313, 26.7656, 26.8125, 2675800 04/03/02, 26.8438, 27.4531, 26.7969, 27.2188, 3239000 04/04/02, 27.2031, 27.7969, 25.7500, 27.7344, 4546900 04/05/02, 27.7969, 28.3750, 27.6563, 27.7031, 1891700 04/08/02, 27.5313, 27.7969, 27.2656, 27.6875, 1316500 04/09/02, 27.8125, 27.9688, 27.5000, 27.5469, 1433000 04/10/02, 27.8594, 28.1719, 27.5156, 27.7031, 1942100 04/11/02, 27.5625, 27.7656, 27.2031, 27.3438, 1591300 04/12/02, 27.3750, 28.1563, 27.1094, 28.1094, 1691800 04/15/02, 28.0156, 28.5313, 27.4063, 27.5313, 2806400 04/16/02, 27.7969, 29.3750, 27.7969, 29.3438, 3280600 04/17/02, 29.4531, 29.7344, 28.3438, 29.2813, 2703500 04/18/02, 29.2031, 29.5469, 28.2188, 28.4219, 2538300 04/19/02, 28.5156, 28.5938, 27.8906, 28.3750, 2543700 04/22/02, 28.2813, 28.4063, 27.5469, 27.7031, 1396000 04/23/02, 27.5469, 28.3750, 27.4531, 28.3125, 2489700 04/24/02, 28.3281, 28.7969, 27.7031, 28.0469, 2820300 04/25/02, 27.8281, 28.1250, 26.7969, 27.4219, 2991900 04/26/02, 27.7031, 27.8750, 26.9063, 27.1563, 2250500 04/29/02, 27.2031, 27.2031, 26.3750, 26.5156, 2138000 04/30/02, 26.4531, 27.4844, 26.4375, 27.2031, 3133300 05/01/02, 27.1719, 27.6406, 26.5313, 27.6094, 2498900 05/02/02, 26.0625, 27.0938, 25.6250, 26.2656, 7566400 05/03/02, 26.2969, 26.2969, 23.9688, 24.8438, 11990400 05/06/02, 24.9063, 25.0000, 24.2500, 24.5781, 3648100 05/07/02, 24.4063, 25.6406, 24.3906, 25.5000, 3542400 05/08/02, 25.6563, 26.2500, 25.6563, 25.8594, 4910600 05/09/02, 25.7656, 25.7969, 24.3438, 24.5469, 4034100 05/10/02, 24.6875, 25.4531, 24.0156, 24.0781, 2195700 05/13/02, 24.1250, 25.0000, 24.1250, 24.3906, 2554900 05/14/02, 24.7656, 25.2656, 24.3594, 24.5938, 4368900 05/15/02, 24.5469, 24.8438, 24.1250, 24.3750, 2815800 05/16/02, 24.3594, 24.7031, 24.1094, 24.6406, 2205500 05/17/02, 24.7969, 25.1250, 24.2656, 24.5156, 3146800 05/20/02, 24.5000, 25.0156, 24.4063, 24.6250, 1963700 05/21/02, 24.8438, 24.9063, 24.1250, 24.5469, 3374700 05/22/02, 24.5625, 25.1094, 24.0156, 24.7500, 2875500 05/23/02, 24.8125, 25.5938, 24.8125, 25.3594, 2228500 05/24/02, 25.3750, 25.5625, 24.6875, 24.8281, 1678100 05/28/02, 24.8438, 25.0938, 24.6094, 24.9063, 1486500 05/29/02, 24.8750, 25.7188, 24.8750, 25.0938, 3304900 05/30/02, 25.0625, 25.5469, 24.8125, 25.5156, 1854500 05/31/02, 25.5156, 25.7344, 25.0781, 25.1875, 2501600 06/03/02, 25.2031, 25.7500, 24.2031, 24.5156, 2015100 06/04/02, 24.3125, 24.7344, 23.9063, 24.4531, 2342900 06/05/02, 24.4063, 24.8594, 23.9531, 24.0938, 2484700 06/06/02, 24.0000, 24.2031, 23.7031, 23.7188, 2438500 06/07/02, 23.6406, 24.6875, 22.8281, 24.0000, 2863200 06/10/02, 23.9063, 24.0000, 22.4688, 23.0625, 4361000 06/11/02, 23.0000, 23.5156, 22.4531, 22.5000, 2079300 06/12/02, 22.5000, 22.8125, 21.9531, 21.9688, 6351300 06/13/02, 21.9531, 23.1250, 21.4844, 22.3438, 5261900 06/14/02, 21.9375, 22.7500, 21.2344, 22.6875, 4470100 06/17/02, 22.7344, 23.2969, 21.9219, 22.2656, 5579800 06/18/02, 22.2656, 22.4375, 22.0156, 22.1250, 3669600 06/19/02, 21.9844, 22.0469, 21.5156, 21.5469, 3744700 06/20/02, 21.5000, 21.5938, 19.0156, 19.5781, 8263300 06/21/02, 19.5000, 19.7500, 18.7656, 18.9375, 6768000 06/24/02, 19.5938, 19.7969, 18.0000, 18.8750, 7509200 06/25/02, 19.0469, 19.3281, 18.4531, 18.7500, 4099200 06/26/02, 17.9063, 18.1250, 16.5625, 16.9844, 9832700 06/27/02, 17.4063, 17.6875, 13.4063, 17.2656, 34065800 06/28/02, 16.9219, 18.7813, 16.5313, 18.5625, 9088100 07/01/02, 18.3594, 19.1563, 16.4531, 16.5469, 9497500 07/02/02, 16.6250, 17.3750, 16.0938, 16.5156, 8106700 07/03/02, 16.5469, 16.8281, 15.1875, 16.0469, 5865500 07/05/02, 16.5469, 18.2969, 16.2188, 18.1563, 2146000 07/08/02, 18.1250, 18.1719, 17.1563, 17.3750, 2054800 07/09/02, 17.4219, 17.7656, 17.0156, 17.0938, 2820400 07/10/02, 17.1406, 17.8906, 16.5469, 16.8125, 5994300 07/11/02, 16.9375, 17.6250, 16.2813, 17.5625, 7004200 07/12/02, 17.8438, 17.9375, 17.1094, 17.5000, 3871700 07/15/02, 17.0625, 17.3438, 16.0000, 17.0000, 4922600 07/16/02, 16.7969, 17.3906, 16.7031, 16.7969, 3995600 07/17/02, 17.2969, 17.6094, 16.7031, 17.5625, 3932400 07/18/02, 17.5313, 17.7969, 16.8438, 16.9063, 2140300 07/19/02, 16.8438, 16.9531, 16.0000, 16.2656, 3149600 07/22/02, 16.2344, 16.7031, 15.5000, 16.0000, 2603100 07/23/02, 16.0469, 16.1563, 13.8125, 14.5938, 6400900 07/24/02, 14.4844, 15.7031, 14.0469, 15.7031, 5865200 07/25/02, 15.5938, 15.7656, 14.6563, 14.8750, 3093600 07/26/02, 15.0156, 15.8438, 14.6406, 15.0938, 2927200 07/29/02, 15.5313, 16.3438, 15.5000, 16.1563, 3173500 07/30/02, 16.0938, 16.5156, 15.6250, 16.1875, 3232600 07/31/02, 15.9063, 16.7656, 15.8438, 16.3125, 2414100 08/01/02, 16.1094, 16.3281, 14.8594, 14.8594, 3564000 08/02/02, 15.2031, 15.5000, 14.7813, 15.1875, 4288100 08/05/02, 15.1250, 15.6563, 14.1563, 14.1563, 3010600 08/06/02, 14.3125, 16.0938, 14.2969, 15.6563, 3502600 08/07/02, 15.9531, 15.9531, 15.2344, 15.7031, 2133400 08/08/02, 15.6563, 15.7500, 14.5625, 15.4531, 2401400 08/09/02, 15.2344, 15.9375, 15.0781, 15.9375, 2008800 08/12/02, 15.6875, 15.8438, 15.5000, 15.8438, 1433200 08/13/02, 15.7031, 16.0938, 15.4063, 15.7813, 2661100 08/14/02, 15.6563, 15.7031, 14.4375, 15.3594, 5482300 08/15/02, 16.4375, 17.2344, 15.4375, 17.0000, 15127400 08/16/02, 16.8438, 18.5938, 16.7969, 18.4063, 7424900 08/19/02, 18.4844, 19.5156, 18.4063, 19.1563, 3990400 08/20/02, 19.0000, 19.1250, 18.3594, 18.5938, 3965900 08/21/02, 18.6563, 19.1406, 17.9688, 18.9219, 5501200 08/22/02, 18.8594, 19.4375, 18.6406, 19.3594, 5533100 08/23/02, 19.2969, 19.4375, 18.2969, 18.5156, 3122600 08/26/02, 18.5781, 19.0625, 18.3906, 18.8438, 1793100 08/27/02, 18.9531, 19.0938, 18.2500, 18.2969, 1733100 08/28/02, 18.1875, 18.2031, 17.5000, 17.5469, 2383100 08/29/02, 17.1250, 18.3438, 17.0469, 17.8438, 2940500 08/30/02, 17.6875, 18.0469, 17.5313, 17.7969, 1435200 09/03/02, 17.6875, 17.7031, 16.9688, 17.2188, 2957400 09/04/02, 17.1875, 17.9531, 17.0000, 17.8438, 1973200 09/05/02, 17.6875, 17.6875, 17.0938, 17.1719, 2135900 09/06/02, 17.5156, 17.9219, 17.2344, 17.5000, 2821200 09/09/02, 17.3750, 18.0938, 17.1094, 17.7500, 2225000 09/10/02, 17.7969, 18.2500, 17.7813, 18.0469, 3213800 09/11/02, 18.0469, 18.8438, 18.0313, 18.2500, 1864700 09/12/02, 17.9688, 18.1875, 17.7500, 17.7656, 1368100 09/13/02, 17.7500, 18.0781, 17.1875, 17.3438, 1876700 09/16/02, 17.3594, 17.6094, 17.0469, 17.1563, 1224000 09/17/02, 17.3438, 17.6250, 16.7969, 17.2813, 2332200 09/18/02, 17.2031, 17.7031, 16.9063, 17.4063, 2684400 09/19/02, 17.0469, 17.8125, 17.0313, 17.2969, 3171000 09/20/02, 17.4063, 17.6875, 17.2500, 17.5156, 2079900 09/23/02, 17.5000, 17.6250, 17.1563, 17.4063, 2267000 09/24/02, 17.2969, 17.3438, 16.0000, 16.0938, 6539000 09/25/02, 16.3281, 17.4531, 16.0156, 17.3438, 4171400 09/26/02, 17.4375, 17.7969, 16.9688, 17.4688, 2842800 09/27/02, 17.4063, 18.1563, 17.3438, 17.7031, 2497500 09/30/02, 17.5938, 17.8281, 16.9531, 17.2969, 3273200 10/01/02, 17.4844, 17.6406, 16.7344, 17.2344, 3625300