"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 25.0000, 25.0313, 24.0313, 24.1250, 2269800 01/04/00, 24.1250, 24.7500, 23.8750, 24.5000, 1818200 01/05/00, 24.7500, 25.8438, 24.6875, 25.5000, 3458000 01/06/00, 25.8750, 26.3125, 25.7500, 26.1875, 2361800 01/07/00, 26.4375, 26.9375, 26.3750, 26.8750, 3176000 01/10/00, 26.9063, 26.9375, 26.6875, 26.8438, 2171400 01/11/00, 26.5000, 26.7813, 26.3125, 26.5000, 1900400 01/12/00, 26.4688, 27.0000, 26.4688, 26.8125, 1501200 01/13/00, 26.8438, 27.2813, 26.6563, 27.0313, 1720200 01/14/00, 27.0313, 27.3750, 26.8750, 27.2188, 2298600 01/18/00, 26.9063, 27.0000, 26.5313, 26.7813, 1370400 01/19/00, 27.0000, 27.5313, 26.8438, 27.5313, 2027400 01/20/00, 27.6563, 27.9375, 27.4375, 27.9063, 2022200 01/21/00, 28.0313, 28.5000, 28.0000, 28.2500, 2143400 01/24/00, 28.3750, 28.8125, 28.2188, 28.6250, 2198600 01/25/00, 28.7500, 28.9688, 28.1563, 28.5313, 2248600 01/26/00, 28.5625, 28.9688, 28.4375, 28.6563, 1597800 01/27/00, 28.6563, 28.9375, 28.3438, 28.9375, 1937200 01/28/00, 28.8125, 28.8125, 28.0625, 28.5000, 1559200 01/31/00, 28.5000, 28.9688, 28.2500, 28.8750, 1554400 02/01/00, 28.8125, 28.9375, 28.4063, 28.7813, 1170400 02/02/00, 28.7813, 28.8125, 28.1563, 28.2813, 1710000 02/03/00, 28.2813, 28.6875, 27.7813, 28.0625, 3413800 02/04/00, 27.7500, 27.8125, 26.8125, 26.9063, 1984200 02/07/00, 26.8750, 27.4375, 26.3750, 26.5313, 1622800 02/08/00, 26.5938, 27.4063, 26.5625, 26.7813, 2961800 02/09/00, 26.0625, 26.4375, 25.9063, 25.9688, 2908800 02/10/00, 26.0313, 26.1563, 23.8438, 25.5625, 2642600 02/11/00, 25.7500, 25.8750, 25.3750, 25.5938, 1619200 02/14/00, 25.9688, 25.9688, 25.5625, 25.7500, 1648800 02/15/00, 25.6250, 25.9063, 25.3438, 25.4063, 1377200 02/16/00, 25.4688, 25.5625, 25.2500, 25.5625, 1416000 02/17/00, 25.8750, 25.9375, 25.5625, 25.8125, 2220000 02/18/00, 26.0313, 26.0313, 25.6875, 25.8438, 2864400 02/22/00, 25.7500, 25.9063, 25.2813, 25.3125, 2419600 02/23/00, 25.1250, 25.1250, 24.5938, 24.8750, 2473400 02/24/00, 24.7500, 24.7500, 23.8750, 23.9375, 2062400 02/25/00, 24.1250, 24.3125, 23.5625, 23.6875, 1696800 02/28/00, 23.7188, 24.4375, 23.5938, 24.2188, 1790800 02/29/00, 24.2500, 24.3750, 24.0313, 24.2500, 1583600 03/01/00, 24.5625, 24.6250, 23.6250, 24.0313, 1924600 03/02/00, 23.9063, 24.2813, 23.8750, 24.0625, 1068600 03/03/00, 24.1563, 24.8438, 24.1563, 24.6875, 1447000 03/06/00, 24.5625, 24.8438, 23.9063, 24.5625, 3119400 03/07/00, 24.5625, 25.0938, 23.7813, 23.9688, 3129400 03/08/00, 24.0000, 24.5313, 23.7500, 23.8125, 2262000 03/09/00, 23.8125, 23.9688, 23.3125, 23.7188, 2089800 03/10/00, 23.5000, 23.5625, 22.8750, 23.1875, 2678000 03/13/00, 22.9375, 23.5000, 22.9375, 23.2500, 2813800 03/14/00, 23.3750, 23.6250, 23.2813, 23.4375, 2921000 03/15/00, 23.4375, 24.7500, 23.4375, 24.7188, 2755600 03/16/00, 24.8438, 26.5000, 24.8438, 25.8438, 2495200 03/17/00, 25.8438, 25.9063, 25.0313, 25.1250, 2801600 03/20/00, 24.9375, 25.0000, 24.5000, 24.6250, 877800 03/21/00, 24.6250, 24.8438, 24.1250, 24.4375, 2434400 03/22/00, 24.1250, 24.3750, 23.7188, 24.2188, 2351600 03/23/00, 24.2500, 25.2188, 24.1250, 24.7500, 7558200 03/24/00, 24.9375, 25.2500, 24.6250, 25.0000, 2576800 03/27/00, 24.8750, 25.7813, 24.8750, 25.4688, 2282800 03/28/00, 25.5000, 25.5938, 25.0625, 25.0625, 2363000 03/29/00, 25.1875, 26.0000, 25.1875, 25.7813, 3073000 03/30/00, 25.7500, 25.9688, 25.6875, 25.8750, 3934000 03/31/00, 25.8125, 26.4688, 25.6563, 26.2500, 2503000 04/03/00, 26.2500, 27.0000, 26.2188, 27.0000, 2590200 04/04/00, 27.0000, 28.3750, 26.9375, 28.1250, 5066400 04/05/00, 28.1250, 28.3438, 26.8125, 26.9375, 2260400 04/06/00, 27.0000, 27.1563, 26.3125, 26.4063, 2258000 04/07/00, 26.2813, 26.6875, 25.9375, 26.1563, 2036200 04/10/00, 26.0313, 27.0938, 26.0000, 27.0313, 1973200 04/11/00, 27.0938, 27.7813, 27.0938, 27.5938, 2599600 04/12/00, 27.6250, 28.4688, 27.5938, 28.2188, 3259000 04/13/00, 28.0938, 28.9375, 27.9063, 28.6875, 3426000 04/14/00, 28.6250, 29.0313, 27.2188, 28.4063, 2948600 04/17/00, 27.4375, 28.1875, 27.2813, 27.7813, 2459400 04/18/00, 27.7500, 28.0313, 26.8125, 27.0625, 2212600 04/19/00, 27.1875, 27.4688, 26.5938, 27.4688, 2017200 04/20/00, 27.7500, 28.2500, 27.6563, 28.2500, 2869200 04/24/00, 28.2500, 29.0000, 28.2500, 28.8750, 1831800 04/25/00, 28.8750, 29.7500, 28.7500, 29.6250, 2208000 04/26/00, 29.5938, 30.0938, 29.3750, 29.7813, 3521400 04/27/00, 29.6250, 29.6563, 29.0625, 29.3750, 2352400 04/28/00, 29.1250, 29.1250, 28.3750, 28.7500, 2759400 05/01/00, 28.7500, 29.4375, 28.1250, 29.2500, 3199000 05/02/00, 29.2500, 29.4063, 28.2500, 28.3750, 2277000 05/03/00, 28.3125, 28.7188, 28.1250, 28.4375, 1189200 05/04/00, 28.3750, 29.4688, 28.0000, 28.9688, 1898000 05/05/00, 29.0000, 29.1250, 28.2813, 28.9063, 1589200 05/08/00, 29.1875, 30.3438, 29.0000, 29.3125, 3358400 05/09/00, 29.3125, 29.5938, 29.1875, 29.5000, 2332000 05/10/00, 29.3125, 30.5000, 29.3125, 30.3125, 4943800 05/11/00, 30.3125, 31.2188, 30.0938, 31.2188, 3684800 05/12/00, 31.1250, 31.1563, 30.0313, 30.4063, 2236400 05/15/00, 30.4688, 30.9375, 30.3125, 30.8438, 1597600 05/16/00, 30.9063, 30.9063, 29.7188, 29.9688, 2871600 05/17/00, 29.8438, 29.8438, 29.1250, 29.5625, 2073400 05/18/00, 29.4375, 30.1875, 29.4375, 29.9063, 2066400 05/19/00, 29.8125, 30.8125, 29.8125, 30.7188, 2663200 05/22/00, 30.7188, 31.3750, 30.6563, 31.2500, 2827000 05/23/00, 31.1875, 31.1875, 29.6563, 29.8438, 3117800 05/24/00, 29.7188, 30.3438, 29.4375, 29.7500, 3114200 05/25/00, 30.0000, 30.0000, 29.3438, 29.5938, 2028400 05/26/00, 29.2500, 30.3750, 29.0000, 29.9063, 3041400 05/30/00, 30.0625, 30.0625, 28.9688, 29.2188, 3123600 05/31/00, 29.0938, 29.4688, 29.0313, 29.1250, 2110800 06/01/00, 29.0625, 29.2500, 28.6250, 29.0625, 2059400 06/02/00, 29.0000, 29.0313, 28.6563, 28.8438, 2684600 06/05/00, 28.6250, 28.6563, 28.0313, 28.3125, 1323400 06/06/00, 28.4063, 29.2813, 28.4063, 28.9375, 2607600 06/07/00, 29.1875, 29.2188, 28.7188, 28.9063, 1053200 06/08/00, 29.0000, 29.3438, 29.0000, 29.1250, 1618400 06/09/00, 29.3438, 29.8750, 29.3125, 29.7500, 1505400 06/12/00, 29.8438, 30.0000, 29.6875, 29.7813, 1300000 06/13/00, 30.0000, 30.2500, 29.9375, 30.1563, 1894200 06/14/00, 30.3750, 30.3750, 29.7813, 30.0000, 1734600 06/15/00, 30.0313, 30.5938, 30.0313, 30.3750, 2125600 06/16/00, 30.2500, 31.0938, 30.2500, 30.8125, 3025200 06/19/00, 30.9375, 31.0313, 30.4063, 30.5625, 2169000 06/20/00, 30.3750, 30.4375, 29.5000, 29.9375, 3321200 06/21/00, 29.9688, 30.3438, 29.7500, 29.8438, 2959800 06/22/00, 29.8125, 29.8125, 29.1563, 29.3438, 3121400 06/23/00, 29.3750, 29.8438, 29.3438, 29.6875, 1765400 06/26/00, 29.6875, 29.7188, 29.2813, 29.5625, 1723200 06/27/00, 29.4375, 29.5000, 28.5625, 28.8438, 2621000 06/28/00, 29.0000, 29.5625, 28.3125, 29.5000, 2757200 06/29/00, 29.3750, 29.7813, 28.8438, 28.8438, 1522200 06/30/00, 28.8438, 29.6563, 28.0000, 28.1875, 2876800 07/03/00, 28.3125, 29.2813, 28.3125, 28.8438, 751600 07/05/00, 28.9375, 29.3125, 28.2188, 28.3125, 1561400 07/06/00, 28.4063, 29.0625, 28.3750, 29.0625, 1764400 07/07/00, 29.0313, 30.3125, 29.0313, 30.0000, 3433600 07/10/00, 30.1250, 30.7500, 30.1250, 30.3750, 2277400 07/11/00, 30.1250, 30.7500, 30.0938, 30.6875, 2022800 07/12/00, 30.5625, 30.5938, 30.3438, 30.4375, 1396400 07/13/00, 30.4375, 30.6875, 30.2813, 30.6563, 1129400 07/14/00, 30.6875, 31.0000, 30.1875, 30.3125, 1589800 07/17/00, 30.1875, 30.6875, 30.1875, 30.4688, 2675800 07/18/00, 30.5313, 31.1875, 30.5000, 31.0313, 1224000 07/19/00, 31.1250, 32.3750, 31.0938, 32.0313, 3328000 07/20/00, 32.1250, 32.1250, 31.1875, 31.2188, 3474400 07/21/00, 31.5000, 31.8125, 31.0938, 31.1250, 1355200 07/24/00, 31.0000, 31.2500, 30.6250, 31.1875, 1078400 07/25/00, 31.1250, 31.8125, 31.0938, 31.7188, 1487000 07/26/00, 31.6563, 31.6875, 31.2188, 31.2188, 1742400 07/27/00, 31.2500, 31.8750, 31.2500, 31.6250, 2341000 07/28/00, 31.5313, 31.7813, 31.3125, 31.5000, 1638000 07/31/00, 31.5000, 31.8125, 30.6563, 30.8438, 1956200 08/01/00, 31.0938, 31.7500, 31.0938, 31.6563, 1515000 08/02/00, 31.6875, 32.5625, 31.6250, 32.5000, 4310800 08/03/00, 32.3750, 33.8125, 32.3438, 33.5625, 5754200 08/04/00, 33.3125, 34.0000, 32.8438, 33.8750, 5130000 08/07/00, 33.8125, 34.7500, 33.6875, 34.5938, 3234800 08/08/00, 34.6563, 35.0625, 34.3438, 34.9688, 3330800 08/09/00, 34.6250, 34.7500, 33.7500, 33.8438, 3969800 08/10/00, 33.9375, 33.9375, 33.3750, 33.8438, 2052000 08/11/00, 33.8438, 34.4688, 33.8125, 34.0313, 2255600 08/14/00, 34.0938, 34.6563, 34.0000, 34.5938, 4034400 08/15/00, 34.4688, 35.0625, 34.3438, 34.6563, 2609600 08/16/00, 34.8750, 34.8750, 34.4375, 34.4375, 1730600 08/17/00, 34.6250, 34.8750, 34.3438, 34.7188, 1691200 08/18/00, 34.5938, 34.9063, 34.4063, 34.7813, 1416800 08/21/00, 34.8125, 34.9688, 34.5000, 34.8438, 1662600 08/22/00, 34.8438, 35.2813, 34.6875, 35.1563, 2054000 08/23/00, 35.0313, 35.8438, 34.9688, 35.6250, 2338800 08/24/00, 35.5000, 35.5313, 35.2500, 35.2500, 2761400 08/25/00, 35.2188, 35.3438, 35.0000, 35.2188, 1914200 08/28/00, 35.3125, 36.1563, 35.2500, 35.8438, 2109200 08/29/00, 35.7813, 36.1250, 35.6875, 35.9063, 1735400 08/30/00, 35.9063, 36.8125, 35.8750, 36.7500, 2650000 08/31/00, 36.8438, 37.9063, 36.8438, 37.4063, 4192800 09/01/00, 37.4688, 37.5625, 37.2813, 37.3750, 2234800 09/05/00, 37.3750, 38.6250, 37.3438, 38.3750, 3049200 09/06/00, 38.7500, 39.7500, 38.7188, 39.4375, 3880400 09/07/00, 38.8125, 39.2188, 38.8125, 38.8750, 4546000 09/08/00, 39.0938, 40.1875, 39.0000, 40.1563, 4054200 09/11/00, 40.5000, 41.7813, 40.5000, 41.6875, 4834000 09/12/00, 41.8125, 42.4688, 40.9063, 42.1563, 7103200 09/13/00, 42.2500, 42.6875, 41.3125, 41.7188, 4483200 09/14/00, 41.3750, 41.5000, 39.7500, 41.3750, 4935600 09/15/00, 40.5625, 41.2188, 40.4375, 40.6250, 4715800 09/18/00, 40.1250, 41.1250, 40.0625, 40.7813, 2563200 09/19/00, 41.0313, 41.1875, 38.8438, 39.6563, 4376000 09/20/00, 38.8750, 38.9375, 37.5000, 38.2500, 5635000 09/21/00, 38.0313, 38.3750, 36.8438, 37.3125, 4108800 09/22/00, 37.6250, 38.1875, 37.3750, 37.9375, 5028000 09/25/00, 38.8125, 39.8125, 37.9375, 39.7188, 3462200 09/26/00, 39.8125, 41.4375, 39.8125, 41.1875, 3836600 09/27/00, 41.1875, 41.2188, 40.3125, 41.0313, 4717000 09/28/00, 41.0313, 42.4688, 40.3125, 42.4688, 4651200 09/29/00, 42.4375, 43.6875, 42.3438, 42.8750, 4434200 10/02/00, 42.8750, 43.5000, 42.3125, 43.4688, 4341000 10/03/00, 43.5000, 43.8125, 42.8750, 42.9375, 5745000 10/04/00, 42.5625, 43.0938, 40.3750, 41.3438, 6108600 10/05/00, 41.3438, 41.9375, 39.8438, 40.2188, 3614200 10/06/00, 40.3750, 41.4688, 40.0000, 40.9063, 3497200 10/09/00, 40.9375, 41.4688, 40.9375, 41.2188, 1738000 10/10/00, 41.4063, 42.4688, 41.3750, 41.8438, 2825800 10/11/00, 42.3750, 42.7188, 41.2813, 41.9063, 2733000 10/12/00, 41.7500, 42.3125, 41.0938, 41.5000, 2547200 10/13/00, 41.5313, 42.8750, 41.5000, 42.5625, 3911200 10/16/00, 42.5313, 43.7500, 42.4375, 43.3125, 3012600 10/17/00, 43.3125, 44.0000, 43.2188, 44.0000, 3434400 10/18/00, 44.3750, 44.8750, 43.3438, 43.5000, 6491600 10/19/00, 43.5938, 43.6875, 42.8125, 43.4375, 4178600 10/20/00, 43.4375, 43.4688, 42.5000, 43.1563, 2949400 10/23/00, 42.4063, 43.4063, 42.4063, 42.4688, 2791800 10/24/00, 42.5625, 42.9375, 41.8125, 42.2500, 2392000 10/25/00, 42.4688, 42.8750, 41.7500, 41.8438, 3097000 10/26/00, 41.7188, 41.7188, 40.1563, 40.5938, 3810800 10/27/00, 40.3125, 41.6875, 39.4063, 41.5000, 3616400 10/30/00, 42.0000, 43.5000, 42.0000, 42.8125, 2806800 10/31/00, 42.8125, 43.4688, 42.1563, 43.2188, 1963000 11/01/00, 43.2188, 43.7500, 43.1250, 43.3750, 3548400 11/02/00, 43.3750, 43.3750, 42.3438, 42.3750, 3651200 11/03/00, 42.4375, 43.2188, 42.3750, 42.5313, 3252000 11/06/00, 42.6563, 43.1563, 42.6250, 42.7188, 1412000 11/07/00, 42.6250, 42.8750, 42.0938, 42.6250, 1844000 11/08/00, 42.6250, 42.8750, 42.2188, 42.3438, 1693400 11/09/00, 42.5625, 43.4063, 42.3438, 43.2500, 2858000 11/10/00, 43.3125, 43.8750, 43.2500, 43.7500, 3088800 11/13/00, 43.6875, 44.3125, 43.0313, 43.3750, 3783600 11/14/00, 43.3750, 43.3750, 42.0000, 42.3125, 5442600 11/15/00, 42.1250, 42.8750, 42.1250, 42.7500, 3212600 11/16/00, 43.2188, 43.5000, 43.0000, 43.5000, 2671800 11/17/00, 43.5000, 44.1250, 43.1875, 44.1250, 2423600 11/20/00, 44.4688, 44.7813, 44.1250, 44.3438, 2326200 11/21/00, 44.0000, 44.0313, 42.6563, 43.0000, 3224000 11/22/00, 43.0000, 43.2500, 42.5938, 43.0313, 2263000 11/24/00, 43.0000, 43.1563, 42.8750, 43.0000, 915400 11/27/00, 43.0000, 43.0625, 42.1875, 42.7188, 1966200 11/28/00, 42.5000, 43.1563, 42.4063, 43.0313, 2720400 11/29/00, 43.0625, 43.7188, 42.9063, 43.6250, 2968400 11/30/00, 43.7500, 45.2188, 43.7188, 44.9688, 7227800 12/01/00, 44.9688, 44.9688, 43.0313, 43.6250, 5049400 12/04/00, 43.7500, 44.6875, 43.7500, 44.4688, 3286200 12/05/00, 44.4688, 44.7500, 43.4375, 44.7500, 4450400 12/06/00, 44.3125, 44.3438, 43.0000, 43.1875, 4073400 12/07/00, 43.3125, 43.9375, 43.2500, 43.3125, 3418000 12/08/00, 43.3125, 43.3125, 42.5000, 42.8750, 3114400 12/11/00, 42.8750, 42.9063, 42.2813, 42.5000, 3931600 12/12/00, 42.4688, 42.4688, 41.8125, 42.0313, 3112600 12/13/00, 41.9375, 42.9688, 41.3125, 42.6563, 3227200 12/14/00, 42.5000, 42.7813, 41.0625, 41.3750, 4237400 12/15/00, 41.2500, 41.8125, 41.0625, 41.3438, 3853600 12/18/00, 41.8125, 42.6563, 41.6875, 42.5000, 2175800 12/19/00, 42.1875, 42.5938, 42.1563, 42.5313, 2723600 12/20/00, 42.5000, 43.6563, 41.8750, 42.8125, 3654600 12/21/00, 43.0625, 43.1250, 41.8750, 42.0000, 4462000 12/22/00, 42.0938, 42.2500, 41.2500, 42.2500, 1933200 12/26/00, 42.2813, 43.7188, 42.2813, 43.5625, 2211000 12/27/00, 44.0000, 44.0000, 43.3750, 43.5625, 1907800 12/28/00, 43.4688, 43.5000, 42.8438, 42.9063, 2001000 12/29/00, 43.1875, 43.2188, 42.5000, 42.6250, 1920600 01/02/01, 42.3750, 42.3750, 41.1250, 41.3750, 3290800 01/03/01, 41.3125, 42.1250, 38.5000, 38.7188, 5795400 01/04/01, 38.7188, 38.7188, 36.2500, 37.1875, 10709000 01/05/01, 37.4375, 37.8750, 36.2813, 36.5000, 5729400 01/08/01, 36.8125, 37.5000, 36.5938, 36.7500, 4817400 01/09/01, 36.8125, 36.8125, 35.3125, 35.3438, 5795800 01/10/01, 35.4375, 35.8125, 33.9375, 34.4688, 10064000 01/11/01, 34.3125, 34.5625, 32.4688, 32.9375, 15488400 01/12/01, 32.5000, 35.3125, 32.4063, 35.0625, 14431400 01/16/01, 34.5000, 35.3125, 34.0000, 35.0313, 6759200 01/17/01, 35.2188, 35.5000, 34.5313, 35.0000, 4421800 01/18/01, 35.1250, 36.3750, 34.5000, 35.9688, 6121600 01/19/01, 36.5000, 37.1563, 36.0000, 36.4063, 6049200 01/22/01, 37.6250, 37.8438, 36.7813, 37.0000, 4907800 01/23/01, 37.4375, 38.1250, 37.0625, 37.0938, 4586400 01/24/01, 37.4688, 37.9063, 37.2813, 37.3125, 4122200 01/25/01, 37.6250, 38.8750, 37.3750, 38.7500, 4382200 01/26/01, 38.9375, 39.2188, 37.5000, 38.5000, 3207200 01/29/01, 39.1875, 39.1875, 37.0000, 37.0000, 3791600 01/30/01, 37.0625, 37.3750, 35.6250, 36.3125, 5532300 01/31/01, 36.3750, 36.8125, 35.8125, 36.5625, 3066300 02/01/01, 36.5625, 37.3750, 36.0625, 36.7500, 2337300 02/02/01, 37.3750, 38.0000, 37.0000, 37.5625, 2673700 02/05/01, 38.0000, 39.3750, 37.8750, 39.0625, 3223900 02/06/01, 38.7500, 40.1250, 38.5000, 39.7500, 3451400 02/07/01, 39.8125, 41.0000, 39.6875, 40.0000, 3328400 02/08/01, 40.5000, 41.2500, 40.2500, 41.0000, 2748000 02/09/01, 41.3125, 42.1250, 41.0625, 41.3125, 2700700 02/12/01, 41.2500, 41.9375, 40.5000, 41.1250, 3599800 02/13/01, 41.1875, 41.3750, 40.0000, 40.7500, 2673300 02/14/01, 40.5625, 41.2500, 40.0000, 41.1250, 2205200 02/15/01, 41.0000, 41.0000, 39.6250, 40.1250, 2737000 02/16/01, 41.0000, 41.7500, 40.8750, 41.1875, 2655700 02/20/01, 41.1875, 42.2500, 41.1250, 42.1250, 2776800 02/21/01, 42.3750, 42.8750, 42.0000, 42.3750, 1734900 02/22/01, 42.3750, 42.8750, 41.5000, 42.2500, 2108800 02/23/01, 42.3750, 42.7500, 40.0625, 41.2500, 2211600 02/26/01, 41.0625, 41.6250, 40.9375, 41.5000, 1757600 02/27/01, 41.5000, 41.7500, 40.4375, 41.1250, 1830800 02/28/01, 41.1250, 41.2500, 40.0625, 40.7500, 1677900 03/01/01, 40.6250, 41.3750, 40.0000, 41.3750, 2674300 03/02/01, 40.1875, 40.7500, 40.0625, 40.5000, 3130800 03/05/01, 40.5000, 41.0625, 40.3750, 40.8750, 1790000 03/06/01, 40.8750, 41.6250, 40.4375, 41.1875, 2269400 03/07/01, 41.1875, 42.6875, 41.1250, 42.5625, 3203700 03/08/01, 42.4375, 43.5000, 42.1875, 43.5000, 2348900 03/09/01, 43.5000, 43.5000, 42.6875, 43.0000, 2163300 03/12/01, 42.3125, 42.4375, 40.3750, 40.6875, 4792500 03/13/01, 40.6875, 40.6875, 39.0000, 39.0000, 6585000 03/14/01, 38.0000, 38.9375, 37.6250, 37.9375, 12072700 03/15/01, 38.7500, 38.8750, 38.1250, 38.7500, 6240100 03/16/01, 38.7500, 39.1875, 38.2500, 39.0000, 6809800 03/19/01, 39.1875, 39.5000, 38.6250, 39.3750, 3653200 03/20/01, 39.3750, 39.7500, 38.7500, 39.1250, 3405400 03/21/01, 39.1250, 40.0000, 38.7500, 39.3125, 3495500 03/22/01, 39.3125, 39.3125, 36.6875, 38.0000, 4929800 03/23/01, 37.8125, 37.9375, 36.8750, 37.8750, 2813800 03/26/01, 38.5000, 39.5000, 38.5000, 39.4375, 2650700 03/27/01, 40.0000, 41.2500, 39.7500, 41.2500, 4015500 03/28/01, 41.0000, 41.3750, 40.0625, 40.9375, 2616500 03/29/01, 40.9375, 41.5625, 40.0625, 41.5000, 2588100 03/30/01, 42.3125, 42.7500, 41.5000, 42.7500, 3154400 04/02/01, 43.0000, 43.5000, 41.8750, 43.2500, 3029100 04/03/01, 43.2500, 43.5000, 42.1875, 42.7500, 3621700 04/04/01, 42.5000, 43.3750, 41.3125, 41.6875, 3560700 04/05/01, 41.8125, 42.8125, 41.3125, 42.3750, 3359300 04/06/01, 42.8750, 43.0000, 38.4375, 40.1250, 7054000 04/09/01, 40.1250, 41.8125, 40.1250, 40.9375, 3379500 04/10/01, 42.5000, 42.9375, 42.0625, 42.6250, 3345300 04/11/01, 42.6250, 43.1875, 42.0000, 42.5000, 3026400 04/12/01, 42.8125, 42.8125, 41.8750, 42.0000, 1969000 04/16/01, 42.1250, 42.8125, 41.7500, 42.5000, 2472600 04/17/01, 42.7500, 44.6250, 42.7500, 44.6250, 3230000 04/18/01, 45.5000, 45.5625, 43.5469, 44.6094, 6037500 04/19/01, 44.0938, 44.6875, 43.6094, 43.8906, 3411900 04/20/01, 44.0000, 44.9531, 43.9531, 44.8438, 3004300 04/23/01, 45.5938, 46.5000, 45.1094, 46.0000, 3247200 04/24/01, 46.1563, 46.7500, 45.6094, 46.0000, 3384100 04/25/01, 46.0000, 46.4844, 45.0469, 45.7813, 2389800 04/30/01, 46.7031, 47.6250, 46.2656, 46.7656, 3649000 05/01/01, 46.5000, 47.2500, 46.4063, 46.5938, 2394600 05/02/01, 46.0469, 46.0625, 44.5469, 44.7969, 3855600 05/03/01, 44.0938, 44.7031, 43.5469, 44.5156, 3621000 05/04/01, 44.2969, 45.8438, 43.8906, 45.8438, 2728200 05/07/01, 46.0000, 46.4063, 44.8125, 45.0938, 1882600 05/08/01, 45.0000, 45.0156, 43.9844, 44.2344, 2826300 05/09/01, 43.9531, 45.8438, 43.7188, 45.8438, 2430700 05/10/01, 45.7969, 46.0000, 44.8906, 45.8906, 2072200 05/11/01, 45.8906, 46.5156, 45.7344, 46.0469, 1707400 05/14/01, 46.0469, 46.8750, 46.0156, 46.8438, 1762300 05/15/01, 46.8594, 46.8750, 45.1563, 45.4375, 2615600 05/16/01, 45.5469, 46.2969, 45.1563, 46.1563, 2698200 05/17/01, 46.5000, 47.0000, 45.2500, 45.3281, 3062200 05/18/01, 45.3438, 46.0469, 45.3125, 46.0469, 2641400 05/21/01, 46.9531, 47.2031, 46.4531, 47.0938, 2357800 05/22/01, 47.4063, 47.7344, 46.7969, 47.0000, 2950300 05/23/01, 47.0000, 47.4531, 46.4063, 46.6250, 1961600 05/24/01, 47.0000, 47.0000, 45.7500, 46.1250, 2139900 05/25/01, 46.1250, 46.1250, 44.1875, 44.6719, 2635400 05/29/01, 44.9063, 45.0625, 43.5938, 43.9063, 2993300 05/30/01, 44.2500, 44.6563, 44.0469, 44.4531, 2125400 05/31/01, 44.5469, 45.8438, 44.5469, 45.7188, 2432700 06/01/01, 45.0938, 45.0938, 44.1563, 44.1875, 1977800 06/04/01, 44.2500, 44.4531, 43.7344, 44.2031, 2032100 06/05/01, 44.2031, 44.3906, 42.3438, 42.5000, 4511500 06/06/01, 42.7500, 42.9063, 41.2188, 41.3750, 7165900 06/07/01, 42.0000, 42.2500, 40.6563, 41.8906, 5551000 06/08/01, 41.7969, 42.0781, 41.2969, 41.9688, 1679300 06/11/01, 41.9531, 42.6563, 41.8438, 42.5000, 5251200 06/12/01, 42.4531, 42.7031, 42.0000, 42.5938, 3881000 06/13/01, 42.7500, 42.9531, 41.0938, 41.5938, 3149700 06/14/01, 40.5938, 40.5938, 39.1094, 39.5156, 4520300 06/15/01, 40.0469, 41.0625, 39.9531, 40.8125, 4495800 06/18/01, 41.4063, 41.5938, 40.7656, 40.8906, 1914300 06/19/01, 42.2500, 42.2500, 41.0469, 42.0000, 3159300 06/20/01, 42.2500, 42.5938, 41.1094, 41.3125, 3053000 06/21/01, 41.3125, 41.6563, 39.0000, 39.2500, 3916100 06/22/01, 38.5000, 40.5469, 38.4063, 40.2969, 4049600 06/25/01, 40.0000, 40.2969, 39.2969, 39.5000, 2999800 06/26/01, 39.2500, 40.0000, 39.0938, 39.8438, 3489800 06/27/01, 40.0938, 40.5000, 39.5938, 40.2969, 2228800 06/28/01, 40.2500, 40.5313, 39.2344, 39.2969, 3257700 06/29/01, 39.0469, 39.2969, 38.9844, 39.0156, 2881900 07/02/01, 39.5469, 39.9844, 39.0625, 39.1563, 1998700 07/03/01, 39.2031, 39.5781, 38.8281, 39.0938, 1223900 07/05/01, 39.0469, 40.3125, 39.0000, 40.2031, 2111600 07/06/01, 39.9219, 40.7969, 39.9063, 40.6250, 1910700 07/09/01, 40.3438, 40.9531, 40.2500, 40.8594, 1585200 07/10/01, 41.2500, 42.2969, 41.2344, 41.9844, 3213200 07/11/01, 41.9844, 42.2969, 41.2656, 41.5000, 3043100 07/12/01, 41.4531, 41.6563, 40.7813, 41.5313, 2205100 07/13/01, 41.5938, 41.7031, 41.0000, 41.3594, 2049600 07/16/01, 41.6094, 42.2500, 41.5000, 41.6563, 1653200 07/17/01, 42.2500, 42.4531, 41.5625, 42.0313, 1911300 07/18/01, 42.5938, 42.8438, 41.8906, 42.2656, 3436900 07/19/01, 42.2656, 42.5938, 41.2969, 41.5000, 2428000 07/20/01, 41.5469, 41.9844, 39.5313, 40.2656, 4515900 07/23/01, 40.2969, 40.4375, 38.8906, 38.9375, 2856800 07/24/01, 39.0469, 39.0469, 36.3750, 36.8750, 6537600 07/25/01, 37.2969, 37.9375, 36.6563, 37.5000, 6032600 07/26/01, 38.0938, 39.4688, 37.9531, 39.4063, 4884100 07/27/01, 39.4063, 39.4844, 37.8438, 38.3438, 3764400 07/30/01, 38.7500, 39.5469, 37.3281, 39.0469, 3152000 07/31/01, 39.0000, 39.9688, 37.3438, 38.6094, 2717100 08/01/01, 38.7969, 39.2031, 38.4531, 39.0938, 1994700 08/02/01, 39.5000, 40.4063, 39.5000, 40.0000, 2240400 08/03/01, 39.9531, 40.0000, 39.2500, 39.9063, 1731900 08/06/01, 39.0469, 39.0625, 37.7031, 38.4219, 3195600 08/07/01, 38.5000, 39.2031, 38.4375, 38.7500, 1958900 08/08/01, 38.2969, 38.5781, 36.5000, 36.9375, 3057900 08/09/01, 37.1563, 38.0938, 37.0156, 38.0000, 2311300 08/10/01, 37.5469, 38.0938, 37.3438, 37.9688, 1615700 08/13/01, 37.9844, 38.0000, 37.2969, 37.3906, 2113300 08/14/01, 37.3438, 38.0625, 37.1563, 37.7656, 1925800 08/15/01, 37.2344, 37.7031, 36.5156, 37.5156, 2819600 08/16/01, 37.2656, 37.9375, 36.8750, 37.7813, 2117800 08/17/01, 37.7031, 38.5469, 37.5000, 38.1563, 2207000 08/20/01, 37.9063, 38.6875, 37.5000, 38.4531, 2615600 08/21/01, 38.9531, 39.0000, 38.1563, 38.2656, 1678200 08/22/01, 38.2969, 39.4063, 38.1875, 39.0000, 1956800 08/23/01, 38.9531, 39.0938, 37.9844, 38.7500, 3390000 08/24/01, 38.5000, 38.7500, 38.0938, 38.7500, 1951000 08/27/01, 38.5938, 39.4531, 38.5469, 39.0000, 1717000 08/28/01, 39.0000, 39.3125, 38.9063, 39.2500, 1561100 08/29/01, 39.2500, 39.4844, 38.9063, 38.9063, 1323900 08/30/01, 39.0938, 39.5000, 38.6094, 38.6875, 1425500 08/31/01, 38.6875, 39.4063, 38.5938, 39.3125, 1527500 09/04/01, 39.4531, 40.4063, 39.2656, 39.6875, 1824600 09/05/01, 39.9531, 39.9531, 38.7969, 39.0469, 2050400 09/06/01, 39.0469, 39.8750, 38.6406, 39.6094, 2605100 09/07/01, 39.7500, 40.4063, 39.4063, 40.2031, 1965400 09/10/01, 40.2031, 40.2969, 39.4063, 39.5000, 2626400 09/17/01, 39.7500, 39.7969, 38.0469, 38.0469, 3201500 09/18/01, 38.9063, 38.9844, 38.0156, 38.8438, 2436700 09/19/01, 39.0000, 39.0781, 37.2031, 37.8906, 3208600 09/20/01, 38.2031, 39.2031, 37.5781, 38.7344, 3626700 09/21/01, 36.7969, 37.9063, 36.2344, 37.1719, 7609400 09/24/01, 37.1719, 37.7500, 37.0000, 37.2031, 3684800 09/25/01, 37.0938, 37.9063, 36.9844, 37.5938, 4414800 09/26/01, 36.6250, 36.7969, 35.0625, 36.5625, 5549700 09/27/01, 36.2500, 37.0000, 34.3906, 36.2969, 5939800 09/28/01, 36.9063, 38.0000, 36.0000, 37.8438, 5030400 10/01/01, 37.9531, 38.5469, 37.2969, 38.1719, 2261300 10/02/01, 38.4063, 39.3438, 38.0156, 39.2344, 2556200 10/03/01, 39.2344, 39.7656, 39.0000, 39.5938, 2621300 10/04/01, 39.7500, 40.3438, 39.2031, 39.9688, 2536500 10/05/01, 39.9688, 40.4063, 39.6406, 40.2344, 1978000 10/08/01, 40.0469, 40.2969, 39.4688, 40.0156, 1226100 10/09/01, 40.0156, 40.1563, 39.0938, 39.0938, 2218100 10/10/01, 38.2969, 38.9688, 37.7969, 38.8438, 3584300 10/11/01, 38.7031, 39.0938, 38.4063, 38.5625, 2363300 10/12/01, 38.3438, 39.0000, 38.2500, 38.7031, 2371100 10/15/01, 38.7031, 38.7500, 38.0625, 38.3125, 1208600 10/16/01, 38.5625, 39.7031, 38.4063, 39.6094, 2506700 10/17/01, 41.3438, 41.3438, 39.7500, 39.7969, 2849100 10/18/01, 39.7969, 40.0000, 38.5000, 38.8281, 2180700 10/19/01, 38.8438, 39.4063, 38.7031, 39.1406, 2966500 10/22/01, 39.1563, 39.4844, 38.6250, 39.3750, 2216200 10/23/01, 39.6250, 39.7031, 38.7656, 38.9063, 2013800 10/24/01, 39.0000, 39.0938, 36.9531, 37.1250, 4147200 10/25/01, 37.3438, 39.0000, 37.0469, 38.8438, 3255900 10/26/01, 38.8438, 38.9375, 37.4063, 38.5000, 2995800 10/29/01, 38.7031, 39.3438, 38.0938, 39.1406, 2488500 10/30/01, 38.6563, 38.7188, 37.5625, 37.7031, 2320400 10/31/01, 38.4531, 38.7031, 37.8906, 38.4063, 2486000 11/01/01, 38.5469, 38.7344, 38.1094, 38.7188, 2905800 11/02/01, 38.5469, 38.5625, 37.0938, 37.4531, 3161800 11/05/01, 37.7500, 38.7500, 37.7500, 38.4063, 2407400 11/06/01, 38.4063, 38.4531, 37.5469, 38.2188, 2180600 11/07/01, 38.2188, 38.2969, 37.0469, 37.4219, 3910500 11/08/01, 38.5000, 39.4063, 37.5938, 39.2656, 4937300 11/09/01, 39.2656, 39.9844, 38.9219, 39.6563, 2975200 11/12/01, 39.7969, 40.1563, 39.0469, 40.0469, 2049600 11/13/01, 40.2969, 40.4531, 39.5156, 40.4063, 2135200 11/14/01, 38.7500, 38.7656, 37.5469, 37.8125, 8353900 11/15/01, 37.9531, 38.0469, 36.7188, 36.9844, 5451600 11/16/01, 37.2969, 37.4063, 37.0000, 37.2031, 4643700 11/19/01, 37.5469, 37.5469, 36.4688, 37.1875, 4589000 11/20/01, 37.1875, 38.0156, 37.0156, 37.8438, 3991100 11/21/01, 37.3438, 37.5938, 36.2969, 37.5156, 2912600 11/23/01, 37.2500, 37.7344, 37.0625, 37.6406, 1418600 11/26/01, 37.5000, 37.5625, 37.0625, 37.0938, 3710500 11/27/01, 37.4531, 37.4531, 36.4688, 37.0781, 3793000 11/28/01, 37.0000, 37.1406, 35.8750, 36.2188, 6372000 11/29/01, 36.2500, 36.7031, 35.6250, 36.5469, 4777400 11/30/01, 36.4531, 36.5781, 36.0000, 36.1563, 3093100 12/03/01, 36.0469, 36.1563, 35.2500, 35.8750, 3560500 12/04/01, 35.7500, 36.6875, 35.5313, 36.6875, 2268900 12/05/01, 36.9531, 37.2969, 36.4063, 37.1875, 3694900 12/06/01, 36.8438, 37.3750, 35.7500, 35.8594, 3551000 12/07/01, 36.0469, 36.9531, 36.0000, 36.8125, 2726700 12/10/01, 36.8125, 36.8125, 36.0000, 36.1563, 2677100 12/11/01, 36.0938, 36.1563, 33.4844, 33.9219, 6826200 12/12/01, 34.0000, 34.7031, 32.2188, 34.4844, 16355500 12/13/01, 34.4844, 35.7969, 34.0000, 35.4375, 6957400 12/14/01, 34.7500, 35.7188, 34.3125, 35.0000, 5759400 12/17/01, 34.5469, 35.3438, 34.5469, 35.0469, 4976800 12/18/01, 35.0000, 36.4219, 35.0000, 36.2969, 4887800 12/19/01, 36.0000, 37.7031, 35.7656, 37.6875, 7404500 12/20/01, 37.3750, 38.1250, 37.0156, 37.6563, 3997600 12/21/01, 37.7500, 38.1563, 37.2969, 37.9063, 3663600 12/24/01, 38.5000, 38.7500, 38.3438, 38.5781, 1127100 12/26/01, 38.9063, 39.2969, 38.6250, 38.6250, 2065800 12/27/01, 38.6094, 39.4531, 38.5156, 39.4531, 2072900 12/28/01, 39.9531, 39.9531, 39.1563, 39.6875, 2750700 12/31/01, 39.7969, 40.0625, 39.2344, 39.2656, 2450800 01/02/02, 39.0469, 39.7969, 38.5156, 39.7969, 2780100 01/03/02, 40.0000, 40.0000, 38.9531, 39.3438, 2439000 01/04/02, 39.1719, 39.2031, 38.1875, 38.5000, 3947000 01/07/02, 38.5000, 39.3438, 38.3438, 39.1250, 2528900 01/08/02, 38.8438, 38.8594, 38.2500, 38.3281, 2509500 01/09/02, 38.0000, 39.2188, 38.0000, 38.7344, 3101000 01/10/02, 38.4063, 39.2969, 38.4063, 38.7031, 2234300 01/11/02, 39.2500, 39.2500, 38.1250, 38.3438, 2202700 01/14/02, 38.2969, 38.7031, 38.1250, 38.6094, 2670100 01/15/02, 38.9375, 39.0938, 38.2500, 38.6563, 2135300 01/16/02, 38.6406, 38.9531, 37.9063, 38.0000, 2546600 01/17/02, 36.7500, 38.0000, 35.5000, 36.0000, 8275000 01/18/02, 35.5938, 36.3438, 35.5938, 36.2344, 3849200 01/22/02, 36.3438, 36.4375, 35.7344, 35.7344, 2972500 01/23/02, 35.7344, 35.9844, 35.2969, 35.5938, 3523500 01/24/02, 35.6094, 36.2656, 35.5156, 35.7344, 3068100 01/25/02, 35.2656, 36.2031, 35.2656, 36.0469, 2588800 01/28/02, 36.0469, 36.2031, 35.4063, 35.4531, 2516400 01/29/02, 36.0938, 36.1563, 34.2031, 34.5469, 6687800 01/30/02, 33.5938, 34.4375, 33.5938, 34.2344, 5068300 01/31/02, 34.2500, 35.0156, 33.9219, 34.8750, 4095600 02/01/02, 34.9531, 34.9844, 34.2500, 34.6563, 3052100 02/04/02, 34.2500, 34.5000, 33.9063, 34.0938, 3471200 02/05/02, 33.5469, 33.7031, 32.7500, 33.0000, 9334800 02/06/02, 32.9063, 33.4063, 31.9844, 32.1250, 7164400 02/07/02, 32.1563, 33.0469, 32.0938, 32.5625, 5039200 02/08/02, 32.8438, 33.5000, 32.7969, 33.2969, 2717600 02/11/02, 33.7031, 34.2500, 33.0469, 34.1563, 3376600 02/12/02, 34.0000, 35.1719, 33.9531, 34.5000, 4603300 02/13/02, 34.7031, 34.9844, 34.2969, 34.8281, 3640300 02/14/02, 34.7969, 34.8750, 34.5469, 34.7031, 3215900 02/15/02, 34.5469, 34.5625, 33.5156, 33.5156, 3283400 02/19/02, 33.5313, 33.9688, 33.3594, 33.5156, 2930700 02/20/02, 33.7656, 34.0313, 33.0000, 33.9375, 4608100 02/21/02, 33.5469, 34.4063, 33.5469, 33.9375, 4473300 02/22/02, 34.0000, 34.1406, 33.6563, 33.7969, 4457900 02/25/02, 33.7500, 34.0000, 33.1406, 33.7969, 5656300 02/26/02, 34.0000, 34.5000, 33.5469, 34.4063, 4458700 02/27/02, 34.6563, 35.4219, 34.5000, 35.0625, 4717400 02/28/02, 35.3438, 35.5000, 35.1563, 35.2969, 4742100 03/01/02, 35.5469, 36.5625, 35.2500, 36.2031, 4293600 03/04/02, 36.5938, 36.7969, 36.4063, 36.5156, 4860200 03/05/02, 36.4531, 36.7969, 36.0781, 36.7031, 4054600 03/06/02, 37.0000, 37.7500, 36.4844, 37.5156, 4869500 03/07/02, 37.5938, 37.6563, 36.2500, 36.9531, 3759300 03/08/02, 37.0938, 37.1406, 35.9531, 36.1406, 5530900 03/11/02, 36.1406, 36.1406, 35.7500, 35.9531, 5977200 03/12/02, 35.9063, 36.0156, 35.7656, 35.7969, 3402500 03/13/02, 35.7969, 35.9063, 35.1875, 35.1875, 13010700 03/14/02, 35.2500, 35.3906, 34.2969, 35.1719, 7241900 03/15/02, 35.2031, 35.4844, 34.9063, 35.2344, 5426300 03/18/02, 35.3438, 35.9531, 34.9531, 35.9375, 4163700 03/19/02, 35.9844, 36.0938, 35.7500, 36.0469, 4481700 03/20/02, 35.5000, 36.6875, 35.4531, 36.4531, 4884600 03/21/02, 36.4531, 38.0938, 36.3281, 38.0313, 7417400 03/22/02, 37.5469, 38.1250, 37.5156, 38.0156, 5200900 03/25/02, 38.0000, 38.0000, 37.2500, 37.5781, 2161300 03/26/02, 37.1563, 38.0469, 36.8125, 37.0625, 6462700 03/27/02, 37.0469, 37.7969, 36.6563, 37.5938, 6178700 03/28/02, 37.8438, 38.0156, 37.5156, 37.7969, 5120600 04/01/02, 37.7031, 37.7031, 37.1563, 37.5000, 2982400 04/02/02, 37.2969, 37.9688, 37.2500, 37.9531, 2891600 04/03/02, 37.7031, 38.2500, 37.5469, 37.7500, 4331300 04/04/02, 37.7500, 38.5469, 37.6406, 38.5469, 3941600 04/05/02, 39.0000, 39.0000, 38.3906, 38.5156, 3547800 04/08/02, 38.7031, 39.3438, 38.5313, 39.2031, 3087300 04/09/02, 39.3438, 39.4063, 39.0000, 39.0938, 3554600 04/10/02, 38.8594, 39.4844, 38.5469, 39.1563, 4142000 04/11/02, 39.0938, 39.1563, 38.3438, 38.6563, 3715500 04/12/02, 38.5000, 38.6563, 38.0156, 38.5000, 2586100 04/15/02, 37.5000, 38.5000, 37.2500, 37.4531, 3987600 04/16/02, 37.5000, 38.0000, 37.0469, 37.2031, 5612600 04/17/02, 38.0000, 38.8750, 37.7031, 38.6094, 5388800 04/18/02, 38.4531, 38.4844, 37.7969, 38.0938, 3907100 04/19/02, 38.1563, 38.3438, 37.7969, 38.0156, 3112500 04/22/02, 38.3125, 38.8750, 38.2031, 38.3438, 2844400 04/23/02, 38.7969, 39.5938, 38.5938, 38.8906, 3609800 04/24/02, 39.0938, 39.4063, 38.5000, 39.0156, 3245000 04/25/02, 38.5938, 38.8125, 37.9688, 38.0000, 3593400 04/26/02, 38.5000, 38.5156, 36.9375, 37.2031, 4981400 04/29/02, 37.3750, 38.2344, 37.1875, 38.1250, 3098800 04/30/02, 37.7969, 38.6563, 37.7969, 38.3281, 2469400 05/01/02, 38.3281, 38.3281, 37.7656, 37.8594, 1872200 05/02/02, 38.0781, 38.0781, 37.3281, 37.5938, 3101000 05/03/02, 37.5938, 37.7344, 37.2969, 37.5000, 3585600 05/06/02, 37.5000, 37.5938, 37.0000, 37.0156, 1484300 05/07/02, 36.8438, 37.0156, 36.2969, 36.3281, 3920200 05/08/02, 36.2656, 36.5781, 35.5469, 36.3906, 4693600 05/09/02, 36.4531, 36.9219, 36.2656, 36.4844, 2977200 05/10/02, 36.7500, 36.9531, 36.0000, 36.2500, 3125600 05/13/02, 36.2031, 36.3594, 35.8750, 36.2969, 3326600 05/14/02, 36.1250, 36.9844, 36.1094, 36.9688, 5631400 05/15/02, 36.4063, 36.7344, 35.8750, 36.1875, 3763200 05/16/02, 35.5000, 35.5156, 34.5469, 34.7031, 6629000 05/17/02, 34.5000, 34.5156, 32.8906, 33.5156, 11592100 05/20/02, 33.0938, 34.4531, 33.0938, 34.3438, 6105600 05/21/02, 34.4063, 34.7031, 34.0625, 34.1875, 3451900 05/22/02, 34.2031, 35.1406, 34.2031, 35.0156, 4017600 05/23/02, 35.4531, 35.7344, 35.3125, 35.3438, 4616400 05/24/02, 35.5000, 35.5469, 34.4375, 34.7031, 2865800 05/28/02, 34.5938, 34.7969, 34.4063, 34.5938, 2352700 05/29/02, 33.2969, 33.9375, 32.9531, 33.5156, 4894800 05/30/02, 33.0156, 33.3125, 31.6563, 31.7813, 6525900 05/31/02, 31.7969, 32.2500, 31.3281, 32.0156, 6364900 06/03/02, 32.0156, 32.0156, 30.6094, 30.7031, 7188700 06/04/02, 30.7969, 31.8750, 30.7969, 31.7031, 4966000 06/05/02, 31.7500, 31.7500, 31.0469, 31.3125, 4671300 06/06/02, 31.0000, 31.2344, 30.2031, 30.6875, 4408400 06/07/02, 29.7969, 30.4375, 28.7500, 30.0000, 13620200 06/10/02, 28.5000, 29.4531, 28.5000, 29.0938, 9309000 06/11/02, 29.0938, 29.3438, 28.9688, 29.1250, 4873800 06/12/02, 29.2031, 30.1875, 29.0156, 30.1250, 4924200 06/13/02, 30.0469, 31.9531, 29.9531, 31.0000, 7674800 06/14/02, 30.7031, 31.1250, 30.3438, 31.0156, 3701000 06/17/02, 31.0156, 31.8125, 30.5938, 31.7031, 3682800 06/18/02, 31.9531, 32.9844, 31.7656, 32.9219, 3955800 06/19/02, 32.7656, 33.8594, 32.5156, 32.8281, 5257400 06/20/02, 32.5469, 32.6250, 30.9063, 31.0000, 4224500 06/21/02, 31.0000, 31.8281, 30.7344, 31.7656, 6556900 06/24/02, 31.9844, 32.0000, 31.2344, 31.6563, 3541500 06/25/02, 31.7969, 32.2500, 31.4531, 31.7031, 3583400 06/26/02, 31.5156, 31.6250, 30.8594, 31.2969, 3962700 06/27/02, 31.7500, 31.7969, 30.2969, 30.8438, 3920600 06/28/02, 30.4063, 31.1719, 30.2031, 31.0938, 4690400 07/01/02, 30.9063, 31.0938, 30.3438, 30.3594, 3316500 07/02/02, 30.0000, 30.3906, 29.5156, 30.0000, 3492200 07/03/02, 29.9063, 30.2344, 29.5156, 29.7500, 3124500 07/05/02, 29.7500, 30.4063, 29.4063, 30.2969, 1606500 07/08/02, 30.2031, 30.7500, 29.9063, 30.3125, 2684200 07/09/02, 30.3125, 30.5000, 29.0625, 29.0625, 3349000 07/10/02, 27.4063, 27.4063, 25.8750, 26.0000, 10597500 07/11/02, 25.9844, 28.2500, 25.5938, 27.9531, 8184500 07/12/02, 25.2969, 26.5000, 24.0469, 24.7500, 19339400 07/15/02, 22.2031, 25.0000, 19.2031, 23.7031, 30115600 07/16/02, 23.4531, 24.4844, 22.0000, 22.2656, 12364000 07/17/02, 22.0156, 23.2500, 21.7188, 22.4219, 11494400 07/18/02, 21.9844, 22.3438, 20.7031, 20.7188, 6356300 07/19/02, 20.0156, 20.7188, 19.2188, 19.9531, 10645400 07/22/02, 19.9531, 19.9531, 18.5000, 19.2969, 9271200 07/23/02, 19.5000, 20.5156, 18.0938, 19.0000, 15114900 07/24/02, 19.0000, 22.2500, 18.3906, 22.0625, 14596400 07/25/02, 21.7500, 23.3750, 21.5000, 22.5469, 12369100 07/26/02, 22.5469, 23.4844, 21.5625, 22.4531, 5237000 07/29/02, 22.9531, 23.2344, 22.0313, 22.4063, 5896300 07/30/02, 22.2969, 25.0313, 22.1563, 24.9375, 7758300 07/31/02, 24.9375, 25.8438, 24.2031, 25.4844, 6912300 08/01/02, 25.4844, 26.0625, 24.5781, 25.4375, 6139200 08/02/02, 25.4375, 25.7500, 24.0469, 24.2656, 3882900 08/05/02, 24.3750, 25.1250, 24.0156, 24.1250, 4587600 08/06/02, 24.2656, 25.3906, 24.2656, 25.0000, 3649500 08/07/02, 25.7188, 25.9375, 24.7031, 25.7500, 4100700 08/08/02, 25.5156, 26.3906, 25.0156, 26.0938, 3661700 08/09/02, 25.7031, 26.4375, 25.4844, 26.3281, 3045300 08/12/02, 26.0781, 26.8750, 25.8750, 26.7031, 3424900 08/13/02, 26.4375, 27.4219, 25.7969, 26.6250, 4633100 08/14/02, 26.2031, 27.9531, 25.7188, 27.7500, 4544700 08/15/02, 27.7500, 28.2813, 27.3438, 27.9531, 2918600 08/16/02, 27.4844, 27.5625, 26.4063, 26.6250, 3357500 08/19/02, 26.9531, 27.5938, 26.5938, 27.5156, 2802200 08/20/02, 27.5156, 27.9844, 27.2500, 27.5469, 2846700 08/21/02, 27.7656, 28.4844, 26.9531, 28.3594, 3349300 08/22/02, 28.9531, 29.0625, 28.0000, 28.0000, 3462300 08/23/02, 27.8750, 27.8906, 27.0000, 27.0938, 3867500 08/26/02, 27.3438, 27.9844, 27.2656, 27.8594, 2965700 08/27/02, 28.0469, 28.1875, 26.5469, 26.7656, 3175500 08/28/02, 26.7188, 27.4219, 26.2656, 27.2969, 4231100 08/29/02, 26.9219, 27.5000, 26.7656, 27.2500, 3824700 08/30/02, 27.1563, 27.2031, 26.3750, 26.8281, 3734000 09/03/02, 26.8281, 26.8281, 25.3438, 25.3906, 3194400 09/04/02, 25.2031, 25.9844, 24.5938, 25.4063, 4464400 09/05/02, 25.4063, 25.8750, 25.1250, 25.4531, 3051800 09/06/02, 25.5938, 25.7969, 24.8281, 24.9844, 2702100 09/09/02, 25.0469, 25.2969, 24.5156, 25.1563, 3445300 09/10/02, 24.6094, 24.6250, 23.7656, 24.0938, 5085300 09/11/02, 24.1563, 24.2031, 22.9844, 23.3125, 6324800 09/12/02, 23.0625, 23.5781, 22.4531, 22.5469, 5788800 09/13/02, 22.4375, 23.1250, 22.0781, 22.9844, 4359900 09/16/02, 22.7031, 23.1875, 22.1250, 22.9688, 3945000 09/17/02, 23.2188, 23.3438, 21.6563, 21.8906, 5056500 09/18/02, 21.8750, 22.9219, 21.2813, 22.6250, 5736500 09/19/02, 22.2969, 22.6875, 21.2969, 21.4219, 5721300 09/20/02, 18.7344, 20.5313, 18.7344, 20.4063, 20208700 09/23/02, 19.9531, 20.4531, 19.3594, 19.8125, 8712200 09/24/02, 19.5000, 19.6875, 19.0625, 19.2344, 7702400 09/25/02, 18.2969, 18.5781, 17.8125, 18.3438, 16095500 09/26/02, 18.3438, 19.8281, 18.3438, 19.1250, 18328700 09/27/02, 19.0000, 19.2500, 18.5938, 19.0938, 10155800 09/30/02, 19.0000, 19.7031, 18.5156, 19.5469, 7383500 10/01/02, 19.3438, 19.9844, 18.8750, 19.9844, 6095700