"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 44.6250, 44.9219, 44.0156, 44.2031, 1844700 01/04/00, 43.3281, 43.8281, 43.0000, 43.0000, 2951400 01/05/00, 43.0625, 44.3906, 42.8906, 44.3906, 5199600 01/06/00, 44.3281, 47.1719, 44.1719, 45.6406, 6953400 01/07/00, 46.3281, 46.9844, 46.0000, 46.6719, 4937700 01/10/00, 46.4219, 46.6406, 45.4219, 45.4844, 2430000 01/11/00, 44.8281, 45.3125, 44.8125, 45.0469, 1911900 01/12/00, 45.0469, 46.1719, 44.8281, 45.9219, 4567500 01/13/00, 45.5000, 46.4375, 45.5000, 46.0000, 3112200 01/14/00, 46.0000, 46.6406, 45.6875, 46.3281, 3156600 01/18/00, 46.0000, 46.0781, 43.3125, 43.4375, 3780300 01/19/00, 43.7500, 44.3906, 42.7500, 43.0625, 4002300 01/20/00, 43.1406, 43.1406, 41.0000, 41.9375, 3713100 01/21/00, 41.1719, 41.4844, 39.8281, 40.7031, 5214900 01/24/00, 41.3281, 42.1719, 40.2656, 42.1094, 3756900 01/25/00, 42.1094, 42.2031, 39.9219, 40.6875, 4235400 01/26/00, 40.6719, 41.4844, 39.8281, 40.4219, 3672600 01/27/00, 41.0000, 41.5000, 39.3281, 39.6875, 4397100 01/28/00, 39.7500, 39.8125, 38.1094, 38.2500, 4670100 01/31/00, 38.3281, 38.8906, 37.7969, 38.8281, 3111300 02/01/00, 38.7500, 40.2344, 38.5781, 39.9531, 3225000 02/02/00, 39.6719, 39.8281, 37.7656, 38.3750, 4062000 02/03/00, 38.5469, 38.6719, 37.7656, 38.3281, 3255900 02/04/00, 38.6719, 38.7031, 37.1719, 37.3906, 2593800 02/07/00, 37.6719, 37.7500, 36.9531, 37.1719, 3153000 02/08/00, 37.8281, 37.8281, 36.9219, 37.1875, 2520300 02/09/00, 37.3281, 37.6406, 36.0000, 36.1094, 3560100 02/10/00, 36.1875, 36.2500, 35.2031, 35.3125, 3348900 02/11/00, 35.2656, 35.9219, 34.6719, 35.2500, 3063600 02/14/00, 35.1719, 36.0000, 34.5000, 35.2656, 4445400 02/15/00, 35.3125, 36.6406, 35.1719, 36.3125, 5662500 02/16/00, 36.2969, 36.5000, 35.5469, 35.7500, 2628600 02/17/00, 36.0000, 36.2500, 35.2500, 35.8906, 2422800 02/18/00, 35.8906, 35.8906, 34.3281, 34.9219, 2986200 02/22/00, 34.9219, 38.3594, 34.9219, 38.0469, 3754800 02/23/00, 37.7031, 38.0000, 36.6719, 36.9219, 3122700 02/24/00, 36.6719, 36.6875, 34.5156, 35.8906, 2483100 02/25/00, 35.8906, 35.8906, 35.0000, 35.2656, 2190000 02/28/00, 34.7031, 36.7969, 34.3281, 35.8594, 3475500 02/29/00, 35.8594, 36.5000, 34.9531, 36.1719, 2786400 03/01/00, 36.2031, 36.2500, 34.1250, 34.4531, 2872200 03/02/00, 34.0000, 34.1719, 32.8750, 33.1719, 3828000 03/03/00, 34.3281, 37.5625, 34.0000, 36.5781, 5766300 03/06/00, 36.9219, 37.1406, 34.1094, 34.7344, 4233000 03/07/00, 33.6719, 34.2031, 31.7656, 32.0000, 6167100 03/08/00, 32.4375, 33.3125, 30.6719, 32.7031, 6713100 03/09/00, 31.8281, 32.4219, 31.3281, 31.9531, 3869100 03/10/00, 32.0625, 33.2031, 31.6719, 32.6719, 2940000 03/13/00, 31.7344, 33.7500, 31.6875, 33.2500, 3013500 03/14/00, 33.2969, 33.3750, 32.3281, 32.4219, 2788500 03/15/00, 32.5781, 35.5000, 32.5781, 35.5000, 4780200 03/16/00, 35.4219, 37.3906, 34.0781, 37.3125, 6258600 03/17/00, 37.3125, 37.3125, 35.0000, 35.5000, 4146600 03/20/00, 36.0000, 36.6719, 35.5000, 36.0000, 2619000 03/21/00, 35.3594, 36.8281, 35.3281, 36.4844, 2599200 03/22/00, 36.4844, 36.4844, 34.8125, 34.8906, 2676000 03/23/00, 34.8281, 36.0781, 34.8281, 35.3281, 3134400 03/24/00, 35.3281, 36.7031, 35.0000, 36.1250, 2869500 03/27/00, 35.3281, 37.1406, 35.3281, 36.3594, 3203700 03/28/00, 36.1094, 38.0000, 36.1094, 36.1719, 3448500 03/29/00, 35.8750, 36.8906, 35.5156, 36.4531, 2880900 03/30/00, 36.4219, 39.5469, 36.3594, 38.8281, 5299500 03/31/00, 39.0000, 39.7031, 37.9375, 38.0000, 4189200 04/03/00, 39.0000, 39.9531, 38.8281, 39.9531, 3168600 04/04/00, 39.6719, 41.8281, 38.6719, 39.6094, 5286300 04/05/00, 39.6094, 40.3125, 37.6406, 38.5625, 2824500 04/06/00, 38.5625, 39.7031, 38.2500, 39.3281, 2917800 04/07/00, 39.3281, 39.6406, 38.1719, 38.5000, 3282000 04/10/00, 38.3281, 39.2656, 38.0781, 38.6094, 1988700 04/11/00, 38.0000, 39.6250, 38.0000, 39.2344, 3782700 04/12/00, 39.2344, 41.3281, 39.0000, 39.9375, 4829700 04/13/00, 40.0000, 40.0469, 38.1875, 38.4375, 5191200 04/14/00, 37.8281, 38.1250, 35.3125, 35.7031, 3931800 04/17/00, 35.5000, 36.7500, 35.3281, 35.8906, 2567400 04/18/00, 35.4375, 35.7031, 33.3281, 34.6719, 3746700 04/19/00, 35.2500, 35.6406, 33.9375, 34.0000, 3133800 04/20/00, 33.6719, 35.1719, 33.6719, 35.1250, 3343500 04/24/00, 35.2969, 36.6719, 35.2344, 36.3281, 2853600 04/25/00, 36.3281, 37.2031, 35.8750, 36.0000, 3495600 04/26/00, 35.5000, 35.9531, 35.0000, 35.1875, 3459300 04/27/00, 35.1875, 37.0625, 35.1875, 36.3281, 5003700 04/28/00, 36.3281, 38.5625, 36.3281, 37.6719, 4939800 05/01/00, 37.7344, 38.7656, 37.5156, 38.6719, 3090000 05/02/00, 38.6719, 40.0625, 38.2500, 39.9375, 4510500 05/03/00, 39.6406, 39.6719, 38.0781, 38.0781, 2779500 05/04/00, 38.5781, 39.2344, 38.2500, 38.7344, 2526900 05/05/00, 38.8125, 39.5469, 38.7656, 39.4063, 1839900 05/08/00, 38.8281, 39.2031, 38.1406, 38.5156, 2121600 05/09/00, 38.4844, 39.5469, 38.4844, 38.9375, 2388000 05/10/00, 38.6719, 38.9844, 38.0469, 38.1875, 1680900 05/11/00, 38.3750, 39.4531, 37.6875, 39.1406, 4353300 05/12/00, 38.6719, 38.8906, 38.0625, 38.4063, 2180700 05/15/00, 38.5000, 39.8281, 38.4219, 39.5625, 1910700 05/16/00, 39.3281, 39.3750, 37.8594, 38.2031, 2611200 05/17/00, 38.2969, 38.3125, 37.0000, 37.3750, 3741900 05/18/00, 37.4219, 37.7656, 36.5625, 37.6250, 2245200 05/19/00, 36.5000, 37.8594, 36.5000, 37.6094, 3727200 05/22/00, 38.0000, 38.7031, 37.6406, 38.0156, 2259900 05/23/00, 38.1094, 38.6406, 37.4531, 38.2656, 2114400 05/24/00, 38.2656, 38.8594, 37.2031, 37.4219, 2083500 05/25/00, 36.8281, 36.9531, 34.6875, 35.0781, 3535200 05/26/00, 35.3281, 35.6719, 34.2031, 34.3594, 3660300 05/30/00, 34.6406, 36.0000, 34.2031, 35.5625, 2981400 05/31/00, 35.5625, 36.2656, 35.2969, 35.6875, 2685600 06/01/00, 35.6719, 35.6719, 34.7656, 35.3906, 1901400 06/02/00, 35.7500, 36.4844, 35.0000, 35.9844, 2838000 06/05/00, 36.0000, 36.3281, 35.5781, 36.0469, 1916400 06/06/00, 36.0469, 36.0469, 35.0156, 35.2656, 2117700 06/07/00, 35.2969, 35.7031, 34.8281, 34.8750, 1754700 06/08/00, 34.8281, 35.0156, 34.2500, 34.5000, 2931900 06/09/00, 34.5781, 35.0469, 34.4531, 34.5625, 2102100 06/12/00, 34.3281, 35.5781, 34.2344, 35.0625, 1860600 06/13/00, 35.9375, 35.9375, 34.5000, 34.6094, 2283900 06/14/00, 34.6406, 35.9844, 34.5156, 35.8281, 3312900 06/15/00, 35.5000, 36.5781, 35.4844, 36.1719, 2908800 06/16/00, 36.1719, 36.6719, 35.6719, 36.0156, 4058700 06/19/00, 35.7500, 36.1875, 33.7500, 34.0000, 3335900 06/20/00, 33.5000, 33.7500, 32.4375, 33.2500, 4373900 06/21/00, 32.5000, 33.7500, 32.5000, 33.7500, 2459400 06/22/00, 33.2500, 33.6875, 32.8125, 33.0625, 3467800 06/23/00, 33.0000, 33.1875, 32.0625, 32.4375, 3122200 06/26/00, 32.0000, 32.2500, 30.1875, 30.7500, 3032700 06/27/00, 30.9375, 32.8125, 30.8125, 32.2500, 3889500 06/28/00, 31.3750, 32.6250, 30.6250, 31.5313, 3099100 06/29/00, 31.5000, 32.2500, 30.3750, 31.3125, 2046100 06/30/00, 30.5000, 31.2500, 30.0625, 30.1875, 2712600 07/03/00, 30.6250, 32.1250, 30.6250, 32.0000, 1468000 07/05/00, 32.2500, 33.0625, 32.2500, 32.8750, 2888000 07/06/00, 33.3750, 33.3750, 30.8125, 31.0000, 2142700 07/07/00, 31.0000, 31.1875, 30.0000, 30.0000, 3163600 07/10/00, 30.5000, 31.4375, 30.3750, 30.9688, 2576900 07/11/00, 30.7500, 33.5000, 30.7500, 33.4063, 3455500 07/12/00, 33.1250, 33.8750, 32.4375, 32.7188, 3547700 07/13/00, 33.0000, 33.7500, 32.5625, 33.4688, 2172700 07/14/00, 33.5000, 33.5625, 31.0625, 31.7500, 2692300 07/17/00, 31.5625, 31.5625, 30.7500, 30.9688, 2541100 07/18/00, 31.3125, 31.3125, 30.5000, 30.8438, 2357200 07/19/00, 30.9375, 31.1250, 30.6250, 30.7813, 1321600 07/20/00, 30.8750, 31.0000, 29.3750, 29.7500, 2769300 07/21/00, 29.7500, 30.6250, 29.7500, 30.0000, 2823900 07/24/00, 30.1875, 30.1875, 29.0625, 29.5313, 2707300 07/25/00, 30.0000, 30.2500, 29.3125, 29.5000, 2139800 07/26/00, 29.3750, 29.5625, 28.0000, 28.1250, 3463100 07/27/00, 29.0000, 29.1250, 27.8750, 28.1250, 3811100 07/28/00, 28.1875, 29.0000, 27.8125, 28.5625, 3105200 07/31/00, 28.8125, 29.5625, 28.6250, 28.7500, 2528600 08/01/00, 28.9375, 29.0000, 28.0000, 28.2500, 2286800 08/02/00, 28.1875, 28.5625, 27.8750, 28.0625, 2323600 08/03/00, 28.2500, 28.7500, 27.7500, 27.8750, 2077800 08/04/00, 28.2500, 28.3750, 27.5000, 27.8125, 2103900 08/07/00, 27.8125, 28.6875, 27.6875, 28.6250, 2871500 08/08/00, 28.6875, 28.8125, 28.1875, 28.7500, 2380100 08/09/00, 29.0000, 29.6250, 28.7500, 29.3125, 5075100 08/10/00, 29.3125, 29.3750, 28.3750, 28.5000, 2912100 08/11/00, 28.7500, 29.2500, 28.5000, 29.1875, 1789700 08/14/00, 29.2500, 29.2500, 28.5000, 28.5625, 1986200 08/15/00, 28.6250, 29.1250, 28.1250, 28.6250, 4819800 08/16/00, 28.6875, 29.1875, 27.7500, 28.0000, 3994100 08/17/00, 27.7500, 28.4375, 27.7500, 28.2500, 3202200 08/18/00, 27.9375, 28.3750, 27.5625, 27.7500, 2931200 08/21/00, 27.9375, 27.9375, 26.8594, 27.1250, 3080500 08/22/00, 27.3750, 27.3750, 26.8125, 27.1250, 4435600 08/23/00, 27.1250, 27.2500, 26.5000, 26.5000, 2725500 08/24/00, 26.8750, 26.8750, 26.0000, 26.5000, 4470200 08/25/00, 26.7500, 26.7500, 26.4375, 26.5000, 2893900 08/28/00, 27.0000, 27.1250, 26.6250, 26.8125, 3031900 08/29/00, 26.5625, 26.8125, 26.5000, 26.5000, 3402400 08/30/00, 26.5000, 26.6250, 26.0000, 26.1875, 3248500 08/31/00, 26.0625, 26.7500, 26.0625, 26.2031, 3027000 09/01/00, 26.1250, 26.2500, 25.5000, 26.1250, 3146000 09/05/00, 26.0625, 27.3750, 25.9375, 27.1875, 4388300 09/06/00, 27.1875, 28.0000, 27.1875, 27.4375, 4690800 09/07/00, 26.2500, 26.3125, 24.8750, 25.5625, 8521600 09/08/00, 25.5000, 25.6250, 24.9375, 25.2500, 5252600 09/11/00, 25.4375, 25.8125, 25.2500, 25.6875, 3046900 09/12/00, 25.6875, 25.6875, 25.1250, 25.3750, 3674700 09/13/00, 25.5000, 25.8125, 25.2500, 25.2500, 3140800 09/14/00, 25.3750, 25.6250, 25.0625, 25.1250, 2668100 09/15/00, 24.9375, 25.0625, 24.4375, 24.5000, 3459100 09/18/00, 24.5000, 24.7500, 24.0625, 24.4375, 2404900 09/19/00, 24.5000, 24.6250, 23.8125, 24.1250, 2953000 09/20/00, 24.1875, 24.2500, 23.9375, 24.0000, 3103200 09/21/00, 24.0625, 24.6875, 24.0000, 24.6250, 2837900 09/22/00, 24.5000, 25.0625, 24.3750, 24.9375, 3454900 09/25/00, 25.0625, 25.1250, 24.3125, 24.7500, 1981500 09/26/00, 24.8750, 25.1250, 24.5625, 24.7188, 4758300 09/27/00, 24.6250, 24.8750, 23.8750, 24.3125, 2900000 09/28/00, 24.0625, 24.4375, 23.8750, 24.2500, 3407000 09/29/00, 24.2500, 25.5000, 24.2500, 24.9375, 3535600 10/02/00, 25.3750, 25.3750, 24.6875, 24.9375, 1809700 10/03/00, 24.9375, 26.9375, 24.5000, 26.9375, 6654200 10/04/00, 26.7500, 28.1875, 26.5625, 27.2500, 6593100 10/05/00, 27.1875, 27.6250, 26.1875, 26.8125, 3378200 10/06/00, 27.1875, 27.7500, 26.2500, 26.3750, 3932700 10/09/00, 26.6250, 27.2500, 26.2500, 26.5000, 2023600 10/10/00, 26.5625, 27.0000, 25.8750, 25.9375, 1931400 10/11/00, 25.7500, 26.1875, 25.1875, 25.2500, 3509400 10/12/00, 25.8750, 25.8750, 24.1875, 24.5625, 2969400 10/13/00, 23.4375, 24.9375, 23.2500, 24.0625, 5657200 10/16/00, 23.8125, 24.9375, 23.5000, 23.6875, 4203700 10/17/00, 23.7500, 24.2500, 23.1875, 23.3750, 2499400 10/18/00, 23.1250, 23.8125, 23.0000, 23.3750, 2758900 10/19/00, 23.3750, 23.7500, 23.0000, 23.5000, 3230300 10/20/00, 23.5000, 24.3125, 23.1875, 24.0625, 3506700 10/23/00, 24.0625, 24.6250, 23.6250, 24.4375, 3270100 10/24/00, 24.5000, 28.5000, 24.5000, 26.6250, 7301300 10/25/00, 26.6875, 26.8750, 25.5000, 25.9375, 2950300 10/26/00, 27.0625, 27.4375, 26.0625, 26.6875, 5194200 10/27/00, 27.0000, 27.4375, 26.1250, 27.4375, 3240100 10/30/00, 27.5625, 31.0000, 27.4375, 30.5625, 7120500 10/31/00, 30.7500, 31.1250, 29.5000, 30.6250, 5235600 11/01/00, 30.5625, 30.8750, 30.2500, 30.5625, 3087500 11/02/00, 30.8125, 30.8125, 30.1250, 30.5000, 3396300 11/03/00, 30.7500, 31.6250, 30.3750, 31.4375, 3326900 11/06/00, 31.3750, 31.8750, 31.0000, 31.2500, 3015000 11/07/00, 31.2500, 31.7500, 31.1250, 31.5000, 2741400 11/08/00, 31.5000, 32.7500, 30.9375, 32.2500, 2862800 11/09/00, 31.0000, 31.7500, 30.6250, 31.3125, 3534000 11/10/00, 31.0000, 31.5000, 30.6250, 30.8750, 2015000 11/13/00, 30.6250, 32.4375, 30.5000, 31.3125, 2682900 11/14/00, 32.0000, 32.0000, 30.8750, 31.3750, 3121500 11/15/00, 31.2500, 32.1875, 31.1875, 31.8750, 2844200 11/16/00, 31.6250, 32.1250, 30.2500, 31.0000, 3781300 11/17/00, 31.0000, 32.1875, 31.0000, 31.6250, 2473200 11/20/00, 31.6250, 31.6250, 31.0000, 31.4375, 2250900 11/21/00, 31.4375, 31.7500, 30.6875, 31.0000, 2311600 11/22/00, 31.0000, 31.1250, 30.4375, 30.9375, 2110300 11/24/00, 30.8750, 31.2500, 30.5000, 30.9375, 598200 11/27/00, 30.7500, 30.7500, 29.7500, 30.1875, 2703700 11/28/00, 30.2500, 30.4375, 29.5000, 29.7500, 2986000 11/29/00, 30.0000, 31.3750, 29.8125, 31.2500, 2527800 11/30/00, 31.2500, 31.3125, 29.5625, 30.5625, 2799200 12/01/00, 31.0625, 32.7500, 31.0000, 32.6875, 2862800 12/04/00, 32.5625, 36.0625, 32.5000, 35.8125, 7044400 12/05/00, 35.8125, 37.1875, 34.9375, 36.5000, 6716700 12/06/00, 36.0000, 36.0938, 34.5000, 35.0000, 4351400 12/07/00, 33.6250, 34.9375, 33.1250, 33.1250, 4062100 12/08/00, 33.5625, 34.1875, 33.0000, 33.8125, 2567800 12/11/00, 34.0625, 34.0625, 32.8750, 33.3750, 2239300 12/12/00, 33.5625, 34.9375, 33.1875, 33.3750, 3158100 12/13/00, 33.2500, 33.2500, 32.3125, 32.6250, 3889700 12/14/00, 32.7500, 32.9375, 31.6250, 32.2500, 3001700 12/15/00, 30.6250, 31.4375, 30.5000, 30.6250, 3901500 12/18/00, 31.0000, 32.2500, 31.0000, 31.8125, 2442600 12/19/00, 32.0625, 34.6250, 31.7500, 33.8750, 3964700 12/20/00, 34.1250, 34.1250, 32.8125, 33.1250, 2754100 12/21/00, 32.6875, 35.3125, 32.6875, 35.0625, 3923900 12/22/00, 35.0625, 38.0000, 34.7500, 37.2500, 5070000 12/26/00, 37.7500, 37.7500, 36.5625, 37.0625, 2769900 12/27/00, 36.0000, 38.1875, 35.8125, 38.1875, 2949100 12/28/00, 37.2500, 38.3750, 36.5000, 37.8125, 2146500 12/29/00, 38.0625, 38.0625, 36.3750, 36.6250, 1964400 01/02/01, 35.0625, 36.5000, 34.2500, 34.8125, 2598000 01/03/01, 35.4375, 35.8750, 34.0000, 35.1875, 3767900 01/04/01, 35.2500, 37.3125, 35.0000, 36.8125, 3337700 01/05/01, 34.7500, 35.5625, 33.8750, 34.7500, 2644100 01/08/01, 34.5000, 35.4375, 34.4375, 35.1250, 2524500 01/09/01, 34.6875, 34.6875, 32.6875, 32.8750, 3328200 01/10/01, 32.9375, 33.0000, 31.5000, 32.1250, 3560400 01/11/01, 32.2500, 32.2500, 30.5625, 31.3750, 3799700 01/12/01, 31.3750, 31.5000, 29.8125, 31.1875, 3720300 01/16/01, 31.0000, 32.3125, 30.5625, 32.1875, 3044400 01/17/01, 32.3125, 32.7500, 31.1250, 31.9375, 3250900 01/18/01, 31.9375, 32.2500, 31.4375, 32.0625, 2585500 01/19/01, 31.0000, 31.3750, 30.0000, 31.1875, 7285000 01/22/01, 31.1875, 32.0625, 30.0625, 30.9375, 3192700 01/23/01, 30.9375, 32.0625, 30.8750, 31.6250, 3072700 01/24/01, 30.5625, 32.3125, 30.5625, 32.0000, 2899500 01/25/01, 31.7500, 32.8125, 31.6250, 32.3750, 3872200 01/26/01, 33.3125, 33.3750, 32.1250, 32.5625, 2961600 01/29/01, 32.8125, 33.2031, 31.8750, 32.1406, 1981900 01/30/01, 32.2813, 33.4375, 31.5938, 33.2969, 3450700 01/31/01, 33.5000, 34.5625, 33.1094, 34.2969, 4636200 02/01/01, 34.2969, 34.9063, 33.0000, 34.1094, 5628800 02/02/01, 34.1094, 34.2500, 33.5000, 33.7969, 4857100 02/05/01, 33.7500, 33.7969, 33.0469, 33.3906, 4189700 02/06/01, 33.2969, 33.3750, 32.1875, 32.5938, 4370900 02/07/01, 33.2500, 34.0000, 32.5938, 33.6563, 3091200 02/08/01, 33.5000, 33.5000, 32.0000, 32.1094, 4262800 02/09/01, 32.0000, 32.4531, 32.0000, 32.2031, 1702200 02/12/01, 32.2969, 32.2969, 31.4531, 31.5000, 3520400 02/13/01, 31.5000, 32.3750, 31.0938, 31.4375, 4792000 02/14/01, 31.7969, 32.0000, 31.2969, 31.4063, 2002200 02/15/01, 31.0000, 32.7031, 30.7031, 32.5469, 3505400 02/16/01, 32.1563, 32.4063, 31.3125, 31.5156, 2406000 02/20/01, 31.7969, 32.2969, 30.5938, 30.9844, 2256500 02/21/01, 31.0938, 31.2656, 30.0000, 30.9375, 3456000 02/22/01, 30.3750, 31.1250, 30.0000, 30.3750, 3005600 02/23/01, 30.2969, 30.5000, 28.9844, 29.4531, 3200800 02/26/01, 29.9531, 31.4531, 29.9375, 31.4375, 4293600 02/27/01, 30.7500, 32.3906, 30.6719, 32.2500, 3911700 02/28/01, 32.9688, 33.0313, 32.1563, 32.8125, 3305500 03/01/01, 32.8125, 33.4844, 32.5938, 33.2813, 3455700 03/02/01, 33.2813, 34.5938, 33.2813, 34.1250, 5119500 03/05/01, 34.1563, 35.0625, 33.9531, 33.9531, 2827600 03/06/01, 33.4063, 34.2813, 32.7656, 33.5000, 2961400 03/07/01, 33.0156, 34.7656, 33.0156, 34.5938, 2147300 03/08/01, 34.7969, 36.0313, 34.0625, 35.9063, 2958900 03/09/01, 35.8438, 35.8438, 35.2031, 35.6563, 2609900 03/12/01, 35.0000, 35.4531, 33.5000, 33.8594, 2293200 03/13/01, 34.0000, 34.0000, 32.2969, 32.6563, 3275300 03/14/01, 31.7969, 32.4375, 31.7656, 31.8438, 2829400 03/15/01, 32.3125, 32.3594, 31.2500, 31.2969, 2433700 03/16/01, 30.5000, 32.2500, 30.5000, 31.7344, 3529500 03/19/01, 31.9844, 32.9844, 31.7500, 32.7656, 2163100 03/20/01, 32.7969, 33.4219, 31.4375, 31.4375, 4040900 03/21/01, 31.4375, 31.4531, 30.0469, 30.7500, 2892500 03/22/01, 30.5000, 30.7969, 28.7969, 30.1094, 3885100 03/23/01, 30.2969, 31.2344, 29.3438, 31.0625, 3668900 03/26/01, 31.7500, 32.0000, 31.2656, 31.5469, 2327700 03/27/01, 31.7969, 32.4844, 31.5000, 32.1563, 2180200 03/28/01, 31.9844, 32.2969, 31.0000, 32.2500, 2364000 03/29/01, 31.5313, 32.6563, 31.2969, 31.6250, 2034400 03/30/01, 31.6250, 32.0000, 31.2656, 31.5625, 1775700 04/02/01, 31.5625, 33.5000, 31.2500, 32.0625, 3397200 04/03/01, 32.0625, 32.2031, 31.0469, 31.3125, 1689100 04/04/01, 31.2969, 32.4531, 31.1875, 31.9688, 1753300 04/05/01, 32.9844, 33.5938, 32.5156, 33.5625, 3176900 04/06/01, 33.7500, 33.7500, 32.1563, 32.9063, 2285700 04/09/01, 32.9063, 34.2031, 32.9063, 33.0469, 1964700 04/10/01, 33.0469, 34.4219, 33.0313, 34.2344, 3577200 04/11/01, 34.9531, 34.9531, 33.0000, 33.3125, 3219400 04/12/01, 33.2500, 33.5000, 32.4375, 33.4375, 2987400 04/16/01, 33.4688, 34.7031, 33.0625, 33.6406, 1836700 04/17/01, 33.0313, 33.9844, 32.8750, 33.9063, 1770900 04/18/01, 34.1563, 36.3750, 33.5000, 35.6719, 3726000 04/19/01, 35.5000, 35.5156, 34.5000, 34.7500, 2435200 04/20/01, 35.3438, 35.4688, 34.3438, 34.5000, 2465300 04/23/01, 34.0000, 34.4844, 33.5938, 34.1719, 2749900 04/24/01, 34.0000, 34.4531, 33.4531, 33.7969, 2870500 04/25/01, 33.2031, 33.5000, 32.8594, 33.0625, 2851100 04/26/01, 33.0938, 34.5469, 33.0000, 34.2031, 3372000 04/27/01, 34.4063, 35.0000, 34.2344, 34.2813, 2279300 04/30/01, 34.3281, 34.6563, 33.0000, 33.4531, 3033000 05/01/01, 33.4531, 34.4375, 33.2500, 34.0000, 3125200 05/02/01, 34.2500, 35.5000, 34.2031, 35.2969, 5407200 05/03/01, 35.2969, 35.5156, 34.2656, 35.4063, 3228300 05/04/01, 35.4063, 36.7031, 34.7969, 36.6094, 4043500 05/07/01, 37.0000, 37.4844, 36.0000, 36.2031, 4034400 05/08/01, 36.4063, 37.2969, 36.3438, 37.2500, 2922800 05/09/01, 37.2500, 38.0000, 36.7969, 37.3125, 4017900 05/10/01, 37.5000, 38.0938, 37.4375, 37.8125, 2654700 05/11/01, 37.5625, 37.5781, 36.6563, 37.3438, 2458500 05/14/01, 37.3438, 37.6875, 36.9844, 37.5469, 2653100 05/15/01, 37.0000, 37.8438, 36.9063, 37.4844, 2449700 05/16/01, 36.8750, 39.5938, 36.8750, 39.5781, 3844500 05/17/01, 38.9531, 39.6719, 38.9063, 39.2656, 2921200 05/18/01, 38.9063, 39.0313, 37.9688, 38.5938, 2941200 05/21/01, 38.0000, 38.6094, 37.7500, 38.6094, 3124400 05/22/01, 38.0469, 38.1875, 37.6719, 37.9844, 2609100 05/23/01, 37.7188, 38.1406, 37.2969, 37.3750, 2492100 05/24/01, 37.0469, 37.2188, 35.2031, 36.2031, 4528500 05/25/01, 36.2031, 36.6563, 35.7969, 35.9375, 1580100 05/29/01, 36.3438, 36.6563, 36.0625, 36.2188, 2259900 05/30/01, 35.5938, 36.1719, 35.2500, 35.3906, 2159200 05/31/01, 35.3906, 35.9844, 35.2031, 35.8125, 1835300 06/01/01, 35.8125, 35.9063, 34.5000, 35.6563, 2164900 06/04/01, 35.7969, 36.4688, 35.5625, 36.4688, 1919900 06/05/01, 36.2188, 36.5938, 35.3125, 36.2031, 2287600 06/06/01, 36.3438, 36.9063, 36.0938, 36.2031, 1523700 06/07/01, 36.0625, 37.0781, 36.0625, 36.8125, 2621600 06/08/01, 36.0000, 36.5625, 36.0000, 36.2656, 1105900 06/11/01, 36.0000, 36.1875, 35.2969, 35.6563, 1686400 06/12/01, 35.1563, 35.6563, 35.1406, 35.5000, 2251400 06/13/01, 35.5000, 36.0625, 35.3281, 35.7031, 1429200 06/14/01, 35.2969, 35.3125, 34.1250, 34.3594, 2205700 06/15/01, 34.0000, 34.4844, 33.7969, 34.1250, 2567100 06/18/01, 33.8750, 34.4844, 33.8438, 34.1406, 1528800 06/19/01, 34.9531, 34.9531, 34.2500, 34.5000, 1674000 06/20/01, 34.7031, 35.5781, 34.4531, 34.8750, 2464600 06/21/01, 34.9063, 34.9063, 33.5938, 34.0469, 2849100 06/22/01, 33.5000, 33.6563, 32.9063, 33.0156, 2820200 06/25/01, 33.2188, 33.3750, 32.5156, 32.8125, 2086700 06/26/01, 32.7969, 33.8750, 32.3438, 33.5000, 3739700 06/27/01, 33.2969, 34.2969, 33.2500, 33.9844, 2814900 06/28/01, 33.9844, 34.2344, 33.8438, 34.0469, 2908800 06/29/01, 34.0469, 34.2969, 33.2500, 33.2500, 4246600 07/02/01, 33.7969, 34.6094, 33.4844, 34.3594, 1780200 07/03/01, 33.7969, 34.2500, 33.3906, 34.0000, 1941900 07/05/01, 34.1719, 34.7031, 33.7656, 34.3750, 2147500 07/06/01, 33.9531, 34.2656, 33.5938, 33.8750, 3398900 07/09/01, 33.6250, 34.5000, 33.5000, 34.0938, 2042800 07/10/01, 34.7344, 35.0000, 33.7500, 33.9531, 2299000 07/11/01, 33.9531, 34.2500, 33.2656, 33.7344, 1905300 07/12/01, 33.7500, 34.5156, 33.5313, 34.4688, 2009600 07/13/01, 34.1250, 34.7969, 33.7031, 34.4688, 1811200 07/16/01, 34.5156, 34.7813, 34.1094, 34.1406, 1380500 07/17/01, 33.7500, 34.2813, 33.7500, 33.8125, 2075100 07/18/01, 34.1563, 35.4688, 33.9063, 34.9844, 3221000 07/19/01, 35.4063, 36.3594, 35.2031, 36.1094, 2980500 07/20/01, 35.9063, 36.2031, 35.3438, 35.7969, 1949300 07/23/01, 35.5938, 35.6094, 34.4063, 34.6563, 1148800 07/24/01, 34.9063, 34.9063, 33.5938, 33.8750, 1685200 07/25/01, 33.5938, 34.9844, 33.5313, 34.6875, 2491800 07/26/01, 35.0938, 35.5469, 34.6563, 35.3438, 2164700 07/27/01, 35.3438, 36.0000, 34.7031, 34.7969, 1512200 07/30/01, 35.2500, 35.7813, 35.0156, 35.4063, 2687600 07/31/01, 35.8906, 37.0000, 35.8125, 36.4063, 2847300 08/01/01, 36.4063, 36.7031, 35.8125, 35.9375, 1912000 08/02/01, 36.5000, 36.7031, 36.1250, 36.6094, 1535800 08/03/01, 36.4688, 36.8594, 36.0000, 36.5938, 1150200 08/06/01, 36.3438, 36.7813, 35.6094, 35.8438, 1326900 08/07/01, 35.5156, 35.7031, 34.7031, 35.0313, 2703800 08/08/01, 35.0000, 35.2344, 34.5000, 34.5156, 1963700 08/09/01, 34.6563, 34.9531, 34.3906, 34.6250, 2568400 08/10/01, 34.2969, 35.4531, 34.0000, 35.3438, 2266600 08/13/01, 35.1875, 35.7344, 35.0938, 35.4844, 1739300 08/14/01, 35.4063, 35.7656, 34.7500, 35.1406, 1924700 08/15/01, 35.3438, 36.0469, 35.2656, 35.5000, 2132900 08/16/01, 35.4063, 35.5625, 34.5938, 34.7500, 2252200 08/17/01, 34.4063, 34.9063, 34.3750, 34.5625, 2086300 08/20/01, 34.0000, 34.4375, 33.7031, 34.4375, 2954000 08/21/01, 34.6875, 35.8281, 34.4844, 34.8125, 2022200 08/22/01, 34.7031, 34.7031, 34.0000, 34.3906, 2014200 08/23/01, 34.5313, 34.7656, 34.0469, 34.7500, 2584400 08/24/01, 35.2969, 36.2031, 34.9063, 36.0625, 2771000 08/27/01, 36.4531, 36.8438, 36.0000, 36.0156, 2288700 08/28/01, 35.5156, 35.9063, 35.2031, 35.4063, 1964200 08/29/01, 35.5938, 35.9375, 35.0000, 35.1094, 1127900 08/30/01, 35.2500, 35.7031, 34.8125, 34.8438, 1685200 08/31/01, 34.8438, 35.3906, 34.7188, 35.0625, 1975000 09/04/01, 34.7969, 36.2969, 34.7969, 36.0469, 2475900 09/05/01, 35.5938, 35.6719, 35.0000, 35.4531, 2753200 09/06/01, 34.8281, 35.1875, 34.7656, 35.0156, 1965000 09/07/01, 35.0000, 35.2031, 34.5000, 34.7656, 3502900 09/10/01, 34.4063, 34.7656, 34.0781, 34.1250, 2556200 09/17/01, 31.7969, 31.9844, 30.2813, 30.5938, 4578000 09/18/01, 30.4063, 31.3750, 30.4063, 30.8438, 2928500 09/19/01, 31.4688, 31.5000, 30.0000, 30.5469, 3287300 09/20/01, 30.5469, 30.5625, 29.5781, 29.5781, 2965600 09/21/01, 25.2500, 30.0625, 25.0625, 29.7656, 10106900 09/24/01, 30.2500, 32.0000, 30.2344, 32.0000, 3872000 09/25/01, 31.5938, 32.1250, 31.2969, 32.0938, 3178000 09/26/01, 32.0000, 32.0469, 30.8750, 31.1406, 2016900 09/27/01, 31.6875, 31.8438, 31.0000, 31.6719, 2764400 09/28/01, 31.9063, 32.9844, 31.7969, 32.7656, 3128300 10/01/01, 32.5000, 32.8906, 31.5469, 32.5938, 3114500 10/02/01, 32.5469, 33.1875, 32.5469, 33.0313, 2505100 10/03/01, 32.7813, 33.2031, 32.6875, 32.9531, 4191500 10/04/01, 33.0000, 33.3125, 32.7656, 33.0000, 2310600 10/05/01, 33.0000, 33.5000, 32.6719, 33.3125, 2400400 10/08/01, 33.0000, 33.0469, 32.7969, 32.9531, 1812900 10/09/01, 32.9531, 33.1563, 32.9063, 33.0156, 1755900 10/10/01, 32.7656, 33.9844, 32.7656, 33.6875, 3055600 10/11/01, 33.5000, 35.4531, 33.4531, 34.8750, 2896800 10/12/01, 34.6563, 35.0000, 34.4063, 34.5000, 2885100 10/15/01, 34.4531, 34.6875, 34.0938, 34.3125, 1518800 10/16/01, 34.4063, 34.6406, 33.8438, 34.3281, 2793400 10/17/01, 34.5156, 34.6563, 33.7656, 33.8750, 2564600 10/18/01, 33.5000, 34.5000, 33.5000, 34.1875, 2778300 10/19/01, 34.1875, 34.4063, 33.7031, 33.9063, 2744900 10/22/01, 33.6563, 34.8281, 33.6563, 34.7031, 2357800 10/23/01, 34.7031, 35.0000, 34.5156, 34.8125, 1973900 10/24/01, 34.7500, 35.2031, 34.2969, 35.0000, 3048800 10/25/01, 34.5938, 34.9063, 34.0000, 34.8438, 2997100 10/26/01, 34.7031, 35.1563, 34.4844, 35.0156, 2378000 10/29/01, 35.0313, 35.0313, 34.2031, 34.4688, 1334000 10/30/01, 34.4688, 34.4844, 33.6563, 34.0625, 1700000 10/31/01, 34.0938, 34.3906, 33.2500, 33.2500, 2167600 11/01/01, 33.5000, 34.4531, 33.3438, 34.4375, 2880200 11/02/01, 34.6563, 35.4063, 34.4063, 35.0469, 2383100 11/05/01, 35.7500, 35.7500, 34.8438, 34.8438, 2624900 11/06/01, 35.0938, 35.8438, 34.7656, 35.7031, 1831400 11/07/01, 35.5000, 36.4844, 35.2031, 35.9375, 2832300 11/08/01, 35.2500, 35.8750, 35.2500, 35.6875, 2721700 11/09/01, 35.6563, 35.8750, 35.2969, 35.8125, 2000700 11/12/01, 35.6250, 35.6250, 34.9688, 35.2969, 3223700 11/13/01, 35.9531, 36.2813, 35.7656, 36.0469, 2353500 11/14/01, 36.4844, 36.7344, 36.3125, 36.5469, 2241000 11/15/01, 36.5469, 37.9844, 36.2969, 37.5000, 4362200 11/16/01, 37.5000, 37.6563, 37.2344, 37.3125, 2967300 11/19/01, 37.4531, 38.2500, 37.4531, 38.2031, 3700500 11/20/01, 37.9531, 37.9844, 37.5625, 37.8281, 1892500 11/21/01, 37.7031, 37.8281, 37.2969, 37.5313, 1543100 11/23/01, 37.5000, 37.9844, 37.4063, 37.9531, 639300 11/26/01, 37.9531, 37.9531, 37.5000, 37.7344, 1493200 11/27/01, 37.7344, 37.9531, 37.3438, 37.5469, 2045900 11/28/01, 37.5000, 37.5469, 37.0938, 37.2031, 1281800 11/29/01, 37.2031, 37.4375, 36.5000, 36.8750, 1629000 11/30/01, 37.2031, 37.9063, 36.9063, 37.5000, 1924000 12/03/01, 37.5000, 37.5000, 36.6563, 36.9688, 2190800 12/04/01, 36.9844, 37.3750, 36.7969, 37.0938, 2720200 12/05/01, 37.0938, 38.5000, 37.0000, 38.2969, 3570000 12/06/01, 38.2969, 38.6719, 37.7969, 37.8906, 1766900 12/07/01, 37.2500, 37.7500, 37.0938, 37.2031, 1480600 12/10/01, 37.0000, 37.1406, 36.4219, 36.5469, 1369600 12/11/01, 36.4063, 37.2031, 36.3594, 36.7969, 1867400 12/12/01, 36.7969, 36.7969, 36.1094, 36.3906, 1439400 12/13/01, 36.3438, 36.3438, 35.0938, 35.2500, 2675200 12/14/01, 35.2500, 35.3125, 34.5156, 34.7969, 3713200 12/17/01, 35.0000, 35.2969, 34.8750, 34.9063, 3090800 12/18/01, 35.8438, 36.9844, 35.7031, 36.9844, 4672400 12/19/01, 35.7969, 36.6250, 35.7031, 36.2344, 2920300 12/20/01, 36.3281, 36.5938, 35.9063, 35.9063, 2882200 12/21/01, 35.5000, 35.7031, 34.5000, 34.5000, 4920700 12/24/01, 34.5469, 34.9531, 34.3438, 34.3438, 1367000 12/26/01, 34.3906, 34.7188, 34.0000, 34.1875, 4183000 12/27/01, 34.1875, 34.2500, 33.6563, 34.0000, 4593300 12/28/01, 34.0000, 34.0156, 33.6719, 33.7500, 2640800 12/31/01, 34.0000, 34.3750, 33.7813, 33.7813, 3282200 01/02/02, 34.0000, 34.4375, 33.7656, 34.1875, 3609700 01/03/02, 34.0938, 35.5000, 33.7031, 35.4375, 8427400 01/04/02, 35.9375, 37.0000, 35.8125, 36.7500, 8694000 01/07/02, 37.0000, 37.0000, 35.6250, 35.6250, 4480600 01/08/02, 35.6563, 35.8594, 34.5938, 34.6719, 4163000 01/09/02, 34.2969, 35.0938, 33.2188, 34.0000, 13405700 01/10/02, 33.5938, 33.6875, 29.2969, 31.0625, 22575200 01/11/02, 30.7500, 31.4063, 29.9219, 30.2500, 12443100 01/14/02, 29.0000, 29.0000, 25.9531, 27.0469, 24376700 01/15/02, 27.2500, 27.7344, 26.3594, 26.4531, 13788900 01/16/02, 26.0938, 26.1563, 23.6563, 25.1406, 23735900 01/17/02, 25.3906, 26.4063, 24.0000, 26.2344, 18884100 01/18/02, 26.5000, 27.1563, 25.8594, 26.8281, 13596200 01/22/02, 27.4531, 27.4844, 26.1563, 26.4063, 6625700 01/23/02, 26.5469, 26.8906, 25.7969, 26.5156, 5354300 01/24/02, 26.9063, 28.0625, 26.3750, 28.0000, 7359300 01/25/02, 27.8438, 29.5000, 27.3438, 28.9063, 9079100 01/28/02, 28.9063, 29.3438, 27.6406, 28.0469, 4916200 01/29/02, 28.4844, 28.5313, 27.5000, 28.0469, 4085000 01/30/02, 27.5469, 28.5000, 27.1563, 28.4375, 5055000 01/31/02, 28.0000, 30.0000, 27.5938, 29.5469, 8264700 02/01/02, 30.0000, 30.1875, 29.2031, 29.5625, 5508000 02/04/02, 29.7031, 29.9531, 29.4063, 29.5313, 3677200 02/05/02, 29.5156, 29.7031, 28.5000, 28.7656, 3577700 02/06/02, 28.7031, 29.5938, 28.6563, 29.2031, 3621800 02/07/02, 29.2031, 29.6563, 29.0938, 29.3438, 2352800 02/08/02, 29.2500, 29.9219, 28.2500, 29.9219, 4369100 02/11/02, 29.4063, 30.7969, 29.2969, 30.4219, 4351400 02/12/02, 30.4219, 30.5000, 29.8438, 29.9375, 2318600 02/13/02, 30.4375, 30.6875, 29.9531, 30.0000, 2111200 02/14/02, 30.0000, 30.1875, 29.5313, 29.8125, 2236400 02/15/02, 30.2969, 30.5938, 30.2500, 30.5625, 4375000 02/19/02, 29.8438, 30.2188, 29.7031, 29.7656, 4788200 02/20/02, 29.5938, 29.9219, 29.5000, 29.7500, 3014000 02/21/02, 29.7969, 30.3906, 29.6406, 29.6406, 4409500 02/22/02, 29.6563, 31.0000, 29.5000, 30.3906, 4219000 02/25/02, 30.5000, 30.7969, 30.1563, 30.3125, 2535600 02/26/02, 30.4531, 30.8125, 30.2500, 30.3906, 2378700 02/27/02, 30.5000, 30.8438, 30.2656, 30.4375, 2169200 02/28/02, 30.4375, 32.1875, 30.3750, 31.2813, 5495400 03/01/02, 31.0625, 32.2188, 31.0625, 32.2031, 4722500 03/04/02, 32.4531, 33.5000, 32.2344, 33.4063, 4250600 03/05/02, 33.1563, 33.2344, 31.5938, 31.8125, 3854400 03/06/02, 32.0000, 32.5938, 31.6250, 32.3594, 2557800 03/07/02, 32.5781, 32.7656, 32.0469, 32.4063, 2094600 03/08/02, 32.6563, 32.9531, 32.2500, 32.3906, 2484200 03/11/02, 32.6406, 32.7344, 32.0469, 32.6563, 2453500 03/12/02, 32.5000, 32.6094, 32.0000, 32.4063, 2260400 03/13/02, 32.2031, 32.7500, 32.0156, 32.0938, 2770400 03/14/02, 32.2500, 32.7031, 31.8125, 32.5000, 2378300 03/15/02, 32.5938, 33.0781, 32.4531, 32.9063, 3024000 03/18/02, 32.9063, 33.4844, 32.7969, 32.8906, 2832800 03/19/02, 33.1406, 34.1406, 33.0313, 34.0000, 3326100 03/20/02, 34.1250, 34.5000, 33.5156, 33.7031, 2684700 03/21/02, 33.9219, 33.9219, 33.0625, 33.1094, 2706600 03/22/02, 33.2188, 33.4375, 32.5156, 32.6250, 2084800 03/25/02, 32.7031, 32.7344, 32.0313, 32.2031, 2167700 03/26/02, 32.2656, 33.0781, 31.7656, 32.7031, 2371800 03/27/02, 32.9531, 33.6406, 32.7188, 33.1875, 2941400 03/28/02, 33.0938, 33.2500, 32.5938, 32.7188, 2273600 04/01/02, 32.5625, 32.7500, 31.7656, 32.5625, 1988400 04/02/02, 32.1719, 32.4844, 31.8438, 31.9844, 2247500 04/03/02, 32.1563, 32.3125, 31.2031, 31.3125, 2926200 04/04/02, 31.0000, 31.2188, 30.1875, 31.0625, 3416700 04/05/02, 31.4063, 32.4375, 31.3750, 31.9844, 2639600 04/08/02, 31.5000, 32.0938, 30.9063, 31.9531, 1672300 04/09/02, 32.0938, 32.7344, 31.6875, 32.5938, 2667900 04/10/02, 32.5000, 33.5625, 32.2188, 33.5000, 3372200 04/11/02, 33.5000, 33.7969, 32.8281, 32.9531, 3545000 04/12/02, 33.2031, 33.2656, 32.4531, 33.0156, 2061400 04/15/02, 33.2656, 33.2656, 32.2656, 32.5000, 1513300 04/16/02, 32.5625, 33.5938, 32.5313, 33.3281, 1581800 04/17/02, 33.3281, 33.6406, 32.7969, 33.2344, 1782100 04/18/02, 33.2031, 33.4375, 32.3125, 32.4375, 2030600 04/19/02, 32.7656, 33.0625, 32.5625, 32.7500, 3166000 04/22/02, 32.7500, 32.7969, 31.7500, 31.7500, 3247400 04/23/02, 31.7500, 32.1875, 31.4063, 31.7656, 3986200 04/24/02, 31.9063, 31.9844, 30.9844, 31.0000, 2649800 04/25/02, 29.9844, 30.7031, 29.7031, 30.7031, 4728500 04/26/02, 31.2031, 31.5469, 30.9844, 31.2031, 3519300 04/29/02, 30.8438, 31.0156, 30.0000, 30.0000, 2414600 04/30/02, 30.0938, 32.1094, 30.0625, 31.7969, 3167600 05/01/02, 31.7500, 31.7500, 31.0156, 31.4844, 2773500 05/02/02, 31.4844, 31.9844, 31.2500, 31.9844, 2142800 05/03/02, 31.9844, 31.9844, 31.1875, 31.5938, 1875200 05/06/02, 31.5938, 31.6563, 30.8750, 31.4063, 1685800 05/07/02, 31.4063, 32.3281, 31.2188, 32.1563, 2109500 05/08/02, 32.9531, 32.9844, 32.0000, 32.5781, 2548500 05/09/02, 33.0156, 33.8750, 33.0156, 33.6406, 3913800 05/10/02, 33.5000, 33.6094, 33.2656, 33.3125, 2184000 05/13/02, 33.3281, 33.4844, 32.7969, 33.4844, 2620800 05/14/02, 33.7500, 34.3750, 33.7031, 34.3125, 2577900 05/15/02, 34.3906, 34.5938, 33.3594, 33.7656, 3439300 05/16/02, 34.0469, 34.1563, 33.5469, 33.6094, 1676900 05/17/02, 33.9688, 34.2500, 33.7656, 34.2344, 2222600 05/20/02, 33.7969, 34.0625, 33.2969, 33.5938, 1543200 05/21/02, 33.5938, 34.1875, 33.3750, 33.4688, 1263400 05/22/02, 33.4688, 33.9063, 33.3906, 33.8750, 1941400 05/23/02, 33.9844, 34.5313, 33.0000, 34.3438, 2026600 05/24/02, 34.2500, 34.5625, 33.8125, 33.9531, 1970300 05/28/02, 33.7031, 34.0156, 33.3438, 33.7969, 1573700 05/29/02, 33.4063, 33.5938, 32.4063, 32.6563, 3354600 05/30/02, 32.5000, 32.6094, 31.7031, 32.6094, 2793400 05/31/02, 32.6094, 33.5156, 32.4063, 33.3438, 2519700 06/03/02, 33.3438, 33.4531, 32.3125, 32.3125, 2576000 06/04/02, 32.2031, 32.5938, 31.7813, 32.5000, 1896600 06/05/02, 32.5000, 33.2031, 32.4688, 33.1875, 2361300 06/06/02, 33.3438, 33.3438, 31.7344, 32.1875, 1910100 06/07/02, 32.0000, 32.9531, 31.9063, 32.9375, 2034400 06/10/02, 32.6875, 32.9063, 32.2031, 32.6563, 1738000 06/11/02, 32.5156, 32.9063, 32.2031, 32.2656, 2232400 06/12/02, 31.9063, 33.2969, 31.8281, 33.1875, 2871800 06/13/02, 32.7656, 33.0469, 31.9063, 31.9531, 2492500 06/14/02, 31.4063, 31.9844, 30.5938, 31.8281, 2089500 06/17/02, 32.0469, 33.0000, 31.9844, 33.0000, 2193400 06/18/02, 32.9063, 32.9063, 32.4219, 32.6563, 2088000 06/19/02, 32.5469, 33.0938, 32.4063, 32.6406, 2544200 06/20/02, 32.6094, 33.4375, 32.5938, 33.0469, 2000600 06/21/02, 32.7969, 32.9531, 31.5156, 31.8438, 3379500 06/24/02, 31.6563, 32.4063, 31.5000, 32.1563, 2725800 06/25/02, 32.5938, 33.2031, 32.5938, 32.7969, 2388400 06/26/02, 31.5469, 32.5000, 31.5469, 32.1563, 2820300 06/27/02, 32.8438, 34.0938, 32.2969, 34.0000, 3779500 06/28/02, 34.0000, 34.5000, 33.6094, 34.3750, 4398900 07/01/02, 34.4063, 34.7344, 34.2500, 34.5313, 3136300 07/02/02, 34.2656, 34.4375, 33.0938, 33.1250, 4152300 07/03/02, 33.1250, 33.5000, 32.7031, 33.2031, 2341300 07/05/02, 33.2031, 33.9844, 33.0156, 33.7344, 2101200 07/08/02, 33.8438, 34.1875, 33.5000, 33.5313, 1914300 07/09/02, 33.5469, 33.7500, 33.0000, 33.0469, 1963200 07/10/02, 33.0625, 33.1094, 31.5938, 31.6406, 3549000 07/11/02, 31.7031, 31.8281, 30.0938, 30.4688, 6907800 07/12/02, 30.1563, 30.7500, 29.7969, 30.2500, 4283300 07/15/02, 30.2500, 30.2656, 28.0469, 30.0156, 5918700 07/16/02, 30.0000, 30.2500, 28.9063, 29.9375, 3858300 07/17/02, 30.3281, 31.1563, 29.2500, 30.4375, 2931100 07/18/02, 30.4375, 30.7344, 29.3281, 29.3281, 2354800 07/19/02, 28.4063, 28.8750, 27.5938, 27.8438, 3686600 07/22/02, 27.9375, 28.5156, 25.8906, 26.6563, 4873200 07/23/02, 27.5000, 27.7969, 26.0000, 26.1875, 5133000 07/24/02, 25.0000, 27.7188, 24.7969, 27.4531, 7076700 07/25/02, 27.3438, 29.5938, 27.2031, 29.3750, 5736100 07/26/02, 29.2656, 29.4688, 28.3125, 29.4531, 2676600 07/29/02, 29.5000, 30.7969, 29.4531, 30.6563, 2689900 07/30/02, 30.4063, 30.4063, 28.9063, 29.4531, 3809400 07/31/02, 29.4531, 29.5781, 27.9063, 28.8750, 4720500 08/01/02, 28.9063, 29.3438, 28.2344, 29.0000, 2976100 08/02/02, 29.0000, 29.0938, 27.0000, 27.4844, 2779500 08/05/02, 27.0000, 27.9375, 26.2969, 26.7031, 2789900 08/06/02, 27.2969, 28.4063, 27.2031, 28.0156, 3026400 08/07/02, 28.3750, 28.7969, 27.6875, 28.7656, 2844100 08/08/02, 29.0000, 29.5313, 28.6719, 29.2813, 3553500 08/09/02, 29.2813, 29.3750, 28.7500, 29.1250, 2707100 08/12/02, 29.0000, 29.2813, 28.5938, 29.0469, 2283400 08/13/02, 29.2344, 29.9063, 28.9063, 29.2969, 2792300 08/14/02, 29.2188, 30.2031, 27.8750, 30.1875, 3324200 08/15/02, 30.1875, 30.3750, 29.3125, 29.8438, 2519500 08/16/02, 29.8438, 29.8750, 29.3125, 29.5000, 2697400 08/19/02, 29.7031, 30.1563, 29.5938, 30.0000, 3468300 08/20/02, 29.5938, 29.7031, 28.7969, 29.0625, 2881600 08/21/02, 29.5000, 29.8438, 29.0156, 29.5156, 2365600 08/22/02, 29.7500, 30.2500, 29.5156, 30.0625, 2175000 08/23/02, 29.6563, 29.9688, 29.3594, 29.4844, 1787700 08/26/02, 29.7344, 30.1563, 29.3438, 30.0938, 1814000 08/27/02, 30.5156, 30.9063, 30.0000, 30.3750, 3039600 08/28/02, 30.2500, 30.2656, 29.3750, 29.5938, 2040900 08/29/02, 29.5938, 30.3906, 29.3125, 30.2188, 2911600 08/30/02, 30.0625, 30.7031, 29.9844, 30.2188, 2275800 09/03/02, 30.0000, 30.0000, 29.2969, 29.5156, 3227800 09/04/02, 29.5938, 30.0313, 29.5000, 30.0156, 2550100 09/05/02, 29.2656, 29.6250, 28.8281, 28.9688, 3981400 09/06/02, 29.4063, 30.0000, 29.2656, 29.9375, 2175900 09/09/02, 29.9375, 29.9375, 29.2969, 29.4063, 3021700 09/10/02, 29.5469, 30.0000, 29.1875, 30.0000, 2178100 09/11/02, 30.2500, 30.3594, 29.7500, 29.8438, 1387600 09/12/02, 29.3438, 29.3750, 29.0000, 29.0938, 2704400 09/13/02, 28.8438, 29.0938, 28.5469, 28.9844, 3368600 09/16/02, 28.9531, 29.1250, 28.6563, 29.0938, 2923400 09/17/02, 29.9063, 29.9063, 28.7969, 29.0469, 3256800 09/18/02, 28.7969, 29.4375, 28.2969, 29.1719, 3802600 09/19/02, 28.7969, 29.2969, 28.2500, 28.4375, 2659500 09/20/02, 29.1563, 29.7969, 28.5469, 29.2656, 4726500 09/23/02, 28.9063, 29.0000, 28.1250, 28.7969, 2151600 09/24/02, 28.0938, 28.1094, 27.2813, 27.6406, 3938700 09/25/02, 28.0000, 29.1563, 27.9531, 29.1563, 3133100 09/26/02, 28.6719, 28.8906, 28.3125, 28.7969, 2797100 09/27/02, 28.4531, 28.8438, 27.5000, 27.6563, 2732400 09/30/02, 27.0000, 27.7656, 26.4063, 27.3125, 3295100 10/01/02, 27.7969, 29.8438, 27.4063, 29.7969, 3601300