"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 24.9688, 24.9688, 24.3125, 24.5313, 2258600 01/04/00, 24.5313, 24.6563, 23.6250, 23.7500, 2188000 01/05/00, 23.7500, 24.0625, 23.0625, 23.9688, 2897000 01/06/00, 23.7188, 24.4375, 23.5625, 24.1250, 2925000 01/07/00, 24.3750, 25.0000, 24.3750, 24.9063, 3640600 01/10/00, 24.8438, 25.1250, 24.4375, 25.0938, 5348600 01/11/00, 25.0625, 25.2500, 24.9375, 25.1250, 3107000 01/12/00, 25.0000, 25.1250, 24.8438, 25.0313, 2631800 01/13/00, 25.2188, 27.1250, 25.1563, 26.2188, 5135000 01/14/00, 26.5000, 26.5000, 25.0938, 25.3750, 2275000 01/18/00, 24.9063, 25.0938, 24.3750, 24.5313, 1857800 01/19/00, 24.4375, 25.3438, 24.2813, 24.6563, 2846000 01/20/00, 24.5625, 24.8750, 24.0625, 24.2500, 1835000 01/21/00, 24.9375, 25.1875, 24.7188, 24.9375, 2954200 01/24/00, 24.9688, 24.9688, 23.3125, 23.6250, 2911600 01/25/00, 23.6875, 23.9688, 22.8750, 23.6563, 3249800 01/26/00, 23.7500, 23.7500, 23.2188, 23.4063, 2256600 01/27/00, 23.4375, 23.7500, 22.5313, 22.8125, 3083000 01/28/00, 23.5000, 25.3750, 23.5000, 24.1250, 12903400 01/31/00, 24.5313, 24.7500, 24.3125, 24.5313, 5617200 02/01/00, 24.5625, 24.9063, 24.2500, 24.7813, 5381000 02/02/00, 24.7188, 25.3125, 24.6563, 24.7500, 3261000 02/03/00, 24.6250, 24.9375, 24.4688, 24.7813, 2732000 02/04/00, 24.7500, 25.5313, 24.7188, 25.3125, 6458600 02/07/00, 25.1250, 25.3125, 24.6250, 24.9375, 2570400 02/08/00, 25.8750, 26.0313, 25.2188, 25.6250, 3432200 02/09/00, 25.5625, 25.7813, 25.2813, 25.4688, 1842800 02/10/00, 25.5000, 26.2500, 25.0313, 25.2500, 2187800 02/11/00, 25.2500, 25.6875, 24.3750, 24.8125, 1955200 02/14/00, 24.7813, 24.8438, 23.0313, 23.2813, 2776600 02/15/00, 23.6250, 24.5938, 23.5625, 24.1250, 4985000 02/16/00, 24.3750, 25.3750, 23.8750, 24.3125, 3654200 02/17/00, 24.5000, 24.5000, 23.7813, 23.8125, 2420200 02/18/00, 23.9375, 23.9688, 22.2500, 22.2500, 4322800 02/22/00, 22.3750, 22.7188, 22.3125, 22.3125, 3344600 02/23/00, 22.4375, 22.5625, 21.8750, 22.0938, 3028800 02/24/00, 22.3125, 22.5938, 21.9688, 22.0313, 3783600 02/25/00, 22.2813, 22.7500, 22.1250, 22.3125, 3279200 02/28/00, 22.4063, 22.5313, 22.0000, 22.0000, 3512400 02/29/00, 22.0938, 22.7500, 22.0000, 22.5000, 4577400 03/01/00, 22.6250, 23.0313, 22.1250, 22.8438, 4056000 03/02/00, 22.8750, 22.8750, 21.8125, 22.2813, 3387800 03/03/00, 21.6875, 22.1250, 20.5625, 20.8438, 7278400 03/06/00, 22.2500, 23.0000, 21.7500, 21.9688, 5142800 03/07/00, 21.5000, 22.2813, 21.4375, 21.8750, 3280200 03/08/00, 22.0000, 22.0000, 20.7500, 20.8750, 5045200 03/09/00, 20.6250, 21.0938, 20.5938, 20.8125, 4514400 03/10/00, 21.0000, 21.0000, 20.2500, 20.9375, 4653800 03/13/00, 20.3750, 20.6563, 20.2500, 20.2500, 3846800 03/14/00, 20.5000, 20.6563, 20.2188, 20.2188, 4042800 03/15/00, 20.1563, 20.6875, 20.0625, 20.3750, 4195800 03/16/00, 20.1875, 21.6250, 20.1875, 21.3750, 8982000 03/17/00, 21.3750, 22.0625, 20.8750, 21.5625, 7601000 03/20/00, 21.4375, 21.5000, 20.8125, 20.9375, 2300400 03/21/00, 21.1875, 21.7813, 21.0000, 21.6875, 6298600 03/22/00, 21.5000, 23.3438, 21.5000, 23.2500, 4635400 03/23/00, 23.0313, 23.8750, 22.9375, 23.6875, 3840000 03/24/00, 23.6250, 23.8750, 22.8438, 22.9688, 3778200 03/27/00, 23.0938, 23.3438, 22.9688, 23.1875, 4181200 03/28/00, 23.2813, 23.5625, 22.6875, 22.6875, 3248800 03/29/00, 22.7500, 22.9688, 21.9375, 22.0625, 2891200 03/30/00, 22.1563, 22.6875, 21.9375, 22.1875, 3187200 03/31/00, 22.6250, 22.6250, 21.8750, 22.1875, 3062200 04/03/00, 22.5000, 22.6250, 21.9063, 22.1563, 3388600 04/04/00, 21.5000, 22.1250, 20.5313, 20.9688, 3934800 04/05/00, 20.5313, 21.8125, 20.5313, 21.3750, 3329000 04/06/00, 22.6875, 23.1875, 22.5938, 22.6875, 4394800 04/07/00, 23.1250, 23.6875, 22.8438, 23.0313, 4030000 04/10/00, 23.0938, 23.4688, 22.4688, 22.6563, 3456800 04/11/00, 22.6563, 23.0000, 22.3125, 22.5000, 3765200 04/12/00, 22.4375, 22.7500, 21.5000, 21.5000, 2942200 04/13/00, 21.7813, 22.0625, 20.9375, 20.9375, 3177400 04/14/00, 20.6875, 21.2188, 19.4688, 19.4688, 3694800 04/17/00, 19.6875, 20.6563, 19.5938, 20.5000, 4507600 04/18/00, 22.0000, 24.0000, 21.7500, 23.6250, 8087000 04/19/00, 23.7500, 24.0938, 23.0000, 23.9688, 5394400 04/20/00, 24.2500, 25.0000, 24.1875, 24.9688, 6356800 04/24/00, 24.5625, 24.9688, 23.9375, 24.2813, 3798600 04/25/00, 24.6875, 25.4688, 24.2500, 25.0938, 3430400 04/26/00, 25.3438, 25.4688, 25.0000, 25.0938, 3052200 04/27/00, 24.5000, 25.3750, 24.0000, 24.9063, 3687000 04/28/00, 25.3750, 25.5000, 24.1563, 24.1875, 2475400 05/01/00, 24.4063, 25.1250, 24.2500, 24.5625, 3247200 05/02/00, 24.3125, 24.6563, 24.1563, 24.3438, 2982800 05/03/00, 23.7500, 24.3125, 23.0313, 23.5313, 3091400 05/04/00, 23.7500, 23.8438, 23.4375, 23.5313, 2066000 05/05/00, 23.4063, 24.7500, 23.3750, 23.6250, 3009200 05/08/00, 23.9688, 24.1250, 23.5625, 23.9375, 2036400 05/09/00, 23.9375, 24.1563, 23.2500, 23.7188, 1485400 05/10/00, 23.5000, 23.6563, 22.8750, 23.0313, 2821800 05/11/00, 23.3750, 24.3750, 23.0938, 24.0000, 2638400 05/12/00, 24.3125, 25.5625, 24.2813, 25.2500, 3772800 05/15/00, 25.0000, 25.1250, 24.5938, 24.6563, 1961800 05/16/00, 25.0000, 25.3750, 24.7813, 25.1563, 1547000 05/17/00, 24.8125, 24.9688, 24.0938, 24.8125, 2004800 05/18/00, 24.9063, 25.5625, 24.9063, 25.0938, 2261400 05/19/00, 25.2500, 25.3750, 24.4375, 24.5000, 2612200 05/22/00, 24.8125, 25.5000, 24.1563, 25.2500, 2688200 05/23/00, 25.0000, 26.0000, 24.9375, 25.6563, 3483200 05/24/00, 26.1563, 27.4063, 26.0000, 27.0938, 6476600 05/25/00, 26.8438, 27.1563, 25.6563, 26.0938, 4249600 05/26/00, 26.4375, 26.5000, 25.2500, 25.5625, 2649200 05/30/00, 26.0000, 27.0000, 25.7813, 27.0000, 2949800 05/31/00, 26.8750, 28.3438, 26.7813, 28.0313, 5354000 06/01/00, 28.0938, 28.8125, 27.8438, 28.1563, 4092000 06/02/00, 28.5000, 28.8438, 27.3438, 27.8750, 3847400 06/05/00, 27.8750, 28.5000, 27.3438, 27.5000, 3231600 06/06/00, 27.3750, 27.6250, 26.9375, 27.2813, 3548400 06/07/00, 27.5625, 27.6250, 27.0938, 27.4375, 1761400 06/08/00, 27.0938, 27.3438, 26.6250, 27.0313, 1927200 06/09/00, 27.0313, 27.7500, 26.9375, 27.7500, 1982400 06/12/00, 27.6875, 27.8125, 26.9688, 27.2500, 1345600 06/13/00, 27.1250, 27.5000, 27.0938, 27.3750, 1697800 06/14/00, 27.3750, 27.6250, 26.5938, 26.9063, 2557200 06/15/00, 26.9063, 26.9063, 25.6563, 26.5313, 3357800 06/16/00, 26.5000, 26.5625, 25.6250, 25.6250, 3887400 06/19/00, 25.5000, 26.1875, 25.4375, 26.0625, 3551200 06/20/00, 26.4375, 26.4375, 25.6563, 25.7188, 2684000 06/21/00, 25.2813, 25.3438, 24.6250, 25.2188, 3831000 06/22/00, 25.7188, 25.9063, 24.7813, 24.8125, 2843200 06/23/00, 24.8125, 25.1250, 24.5625, 24.5625, 1701200 06/26/00, 24.9688, 25.1250, 24.5625, 24.6875, 2131800 06/27/00, 25.1250, 25.3438, 24.7188, 24.8438, 2708000 06/28/00, 25.2500, 25.3750, 25.0000, 25.1250, 2198800 06/29/00, 24.9688, 25.9063, 24.7500, 25.5313, 2547600 06/30/00, 25.0625, 25.9375, 24.8125, 24.8125, 5421000 07/03/00, 24.9375, 25.2813, 24.9375, 25.2500, 851600 07/05/00, 25.0625, 25.3750, 24.9063, 24.9688, 2483600 07/06/00, 25.0625, 25.3125, 24.9375, 25.0000, 1280800 07/07/00, 25.3125, 25.4375, 24.8438, 24.8750, 2623000 07/10/00, 24.9688, 24.9688, 23.5625, 23.5938, 4697200 07/11/00, 24.5625, 25.3750, 24.2500, 24.7813, 4296600 07/12/00, 24.8750, 25.5000, 23.6563, 25.5000, 4358000 07/13/00, 24.7500, 25.3750, 24.2500, 24.3750, 11925000 07/14/00, 24.5000, 24.5000, 23.8125, 24.1875, 5949600 07/17/00, 24.2500, 24.6875, 23.8125, 24.2813, 3357800 07/18/00, 24.7500, 24.8125, 24.3125, 24.5313, 3137000 07/19/00, 24.5313, 24.7813, 24.3438, 24.5000, 2813800 07/20/00, 24.8125, 24.9688, 24.4375, 24.5000, 2452800 07/21/00, 24.4375, 24.4688, 24.0313, 24.2813, 2089000 07/24/00, 24.0938, 24.2500, 23.7813, 23.8438, 1611800 07/25/00, 23.9375, 24.0000, 23.5313, 23.9375, 2596000 07/26/00, 24.0000, 24.1250, 22.8750, 23.1250, 3678600 07/27/00, 23.2500, 23.4375, 22.9375, 23.0625, 4271800 07/28/00, 23.0625, 23.0625, 22.5000, 22.8125, 2836800 07/31/00, 22.9688, 23.2500, 22.9375, 23.0313, 2525200 08/01/00, 23.0625, 23.4063, 22.8750, 23.1563, 1884600 08/02/00, 23.1875, 23.6563, 23.1250, 23.3438, 2632400 08/03/00, 23.2813, 23.8750, 23.2500, 23.7188, 2162200 08/04/00, 23.7500, 24.0313, 23.4375, 23.9063, 2318800 08/07/00, 24.0313, 24.7500, 23.9688, 24.7188, 2371400 08/08/00, 24.4063, 25.3750, 24.4063, 25.2500, 3419800 08/09/00, 25.1563, 25.2813, 24.2188, 24.3125, 2679200 08/10/00, 24.7500, 25.4688, 24.7500, 25.2813, 2353200 08/11/00, 25.2188, 25.5000, 25.0938, 25.5000, 1636400 08/14/00, 25.3750, 25.6250, 25.0313, 25.5313, 2793800 08/15/00, 25.2813, 25.5000, 24.8438, 25.0000, 3444200 08/16/00, 25.5000, 25.5313, 24.6250, 24.6875, 1971400 08/17/00, 25.0000, 25.1563, 24.9063, 25.0000, 2579000 08/18/00, 25.0000, 25.0313, 24.6250, 24.6875, 2274600 08/21/00, 24.9063, 24.9688, 24.6875, 24.8125, 1895800 08/22/00, 24.9375, 24.9688, 24.0625, 24.1250, 2906200 08/23/00, 24.1875, 24.3750, 23.6250, 23.6875, 3456800 08/24/00, 24.1250, 24.1250, 23.7500, 23.8750, 2607200 08/25/00, 23.8750, 23.9688, 23.2500, 23.6563, 2582400 08/28/00, 23.6563, 24.1875, 23.5938, 23.8125, 2430800 08/29/00, 23.6875, 24.2813, 23.5313, 23.8750, 1951600 08/30/00, 23.6563, 24.1563, 23.5938, 23.6563, 1875200 08/31/00, 23.9063, 24.1250, 23.5313, 23.8438, 2797800 09/01/00, 23.9375, 24.0938, 22.8125, 23.0000, 4276800 09/05/00, 23.1250, 23.5625, 23.0000, 23.3125, 2868400 09/06/00, 23.5625, 23.9063, 22.4063, 22.6875, 3754600 09/07/00, 22.3438, 22.4063, 21.6563, 21.8438, 6938600 09/08/00, 19.4375, 20.6250, 18.6875, 20.5000, 30050400 09/11/00, 20.5000, 21.7188, 20.4063, 21.5938, 7162400 09/12/00, 21.5938, 21.5938, 21.0625, 21.3125, 5848000 09/13/00, 21.2188, 21.2500, 20.3750, 20.4688, 6382200 09/14/00, 20.6250, 20.9375, 20.3750, 20.4375, 3850800 09/15/00, 20.0313, 21.1250, 20.0313, 20.6875, 4327800 09/18/00, 20.7500, 20.9688, 20.2500, 20.5625, 2711800 09/19/00, 20.4375, 21.3750, 20.4375, 21.3438, 4208800 09/20/00, 21.0938, 21.1250, 20.2813, 20.3750, 4140400 09/21/00, 20.4063, 20.6563, 20.0938, 20.3125, 3664600 09/22/00, 20.2500, 20.5313, 20.1250, 20.2813, 3454000 09/25/00, 20.2500, 20.4688, 20.1875, 20.2188, 3878000 09/26/00, 20.2188, 20.3125, 19.8750, 19.9688, 2958200 09/27/00, 20.0625, 20.2188, 19.7500, 19.9063, 2999200 09/28/00, 19.9375, 19.9375, 18.4688, 18.7500, 12707200 09/29/00, 19.1250, 20.0938, 18.7188, 19.5313, 5072200 10/02/00, 19.5938, 20.3438, 19.4063, 20.2188, 3245000 10/03/00, 20.0000, 20.0313, 19.1563, 19.1563, 2692800 10/04/00, 19.2813, 19.5625, 19.0000, 19.1250, 2790200 10/05/00, 19.0000, 19.3125, 19.0000, 19.0938, 2080000 10/06/00, 19.1875, 19.2500, 18.5938, 18.7813, 3172800 10/09/00, 19.0000, 19.1875, 18.6875, 18.9688, 2244600 10/10/00, 19.5000, 20.0625, 19.4063, 19.8125, 4234800 10/11/00, 19.6875, 20.6250, 19.4375, 20.2188, 6779400 10/12/00, 21.5000, 21.8438, 20.4375, 20.8438, 7541800 10/13/00, 20.9063, 22.7500, 20.8750, 21.8438, 5191600 10/16/00, 21.8750, 22.5000, 21.8438, 22.4063, 2818600 10/17/00, 22.4688, 22.5313, 22.3125, 22.5000, 3254000 10/18/00, 22.0000, 23.4375, 21.9375, 23.3438, 3100200 10/19/00, 23.0938, 23.4063, 22.3125, 22.5000, 2787800 10/20/00, 22.5000, 23.2188, 21.8438, 22.9688, 5273200 10/23/00, 23.0000, 23.0938, 22.7188, 23.0313, 1615200 10/24/00, 23.0625, 23.4688, 23.0000, 23.2813, 1919600 10/25/00, 23.1875, 23.4688, 23.0313, 23.1563, 1819400 10/26/00, 23.0625, 23.8125, 23.0625, 23.5000, 2558600 10/27/00, 23.4375, 24.1563, 23.2188, 24.0313, 2641000 10/30/00, 24.4063, 24.8125, 24.1875, 24.7813, 2174000 10/31/00, 24.3750, 25.1250, 24.1250, 25.0625, 2600800 11/01/00, 25.0000, 25.0625, 24.5938, 24.7500, 2773200 11/02/00, 24.7500, 25.0000, 24.5938, 24.8750, 2465800 11/03/00, 24.8750, 24.9063, 24.7188, 24.8438, 1732200 11/06/00, 24.9688, 25.0313, 24.7500, 25.0313, 1675800 11/07/00, 25.0000, 25.2500, 24.8125, 25.0938, 1568000 11/08/00, 25.1563, 25.2188, 24.8750, 24.9688, 1394400 11/09/00, 25.0000, 25.1875, 24.2500, 24.4375, 2511600 11/10/00, 24.5625, 24.9063, 24.2500, 24.3438, 2450600 11/13/00, 24.5313, 24.6875, 24.0000, 24.5000, 2399800 11/14/00, 24.8750, 24.8750, 24.4063, 24.5313, 1531600 11/15/00, 24.5313, 24.8750, 24.4688, 24.7188, 2372200 11/16/00, 24.7500, 24.8125, 24.5000, 24.5938, 1149200 11/17/00, 24.6250, 24.8125, 24.2813, 24.7188, 1466800 11/20/00, 24.7188, 24.7188, 24.2813, 24.5938, 1314600 11/21/00, 24.5938, 24.7188, 23.7813, 24.5938, 1842400 11/22/00, 24.5000, 24.5313, 23.6875, 24.2188, 2557400 11/24/00, 24.0000, 24.6875, 23.9375, 24.4375, 627400 11/27/00, 24.5938, 24.8750, 24.5313, 24.7500, 2288000 11/28/00, 24.7500, 25.9375, 24.5313, 25.7500, 2814200 11/29/00, 25.3750, 25.8438, 25.0000, 25.3125, 3525000 11/30/00, 25.1250, 25.6250, 24.8750, 25.5938, 2352400 12/01/00, 25.5938, 26.4063, 25.4375, 26.2188, 2968600 12/04/00, 26.4688, 26.5000, 26.2500, 26.3438, 2094800 12/05/00, 26.6250, 27.0938, 26.5625, 26.8750, 2728800 12/06/00, 26.7500, 27.2500, 26.4375, 27.0000, 2522200 12/07/00, 27.0938, 27.3125, 26.0000, 26.6875, 1887600 12/08/00, 26.5625, 27.1250, 26.2813, 27.0313, 2226800 12/11/00, 26.5313, 27.4063, 26.5313, 27.2188, 2340600 12/12/00, 27.2188, 27.6250, 27.1563, 27.5938, 2331800 12/13/00, 27.1250, 27.8438, 27.1250, 27.5000, 3553000 12/14/00, 27.2500, 27.2813, 25.7188, 26.0625, 4803000 12/15/00, 24.5625, 25.4688, 24.0000, 24.8125, 8852200 12/18/00, 25.3125, 25.3125, 23.8750, 24.2813, 5365800 12/19/00, 24.2813, 25.1250, 24.2813, 24.7500, 4913800 12/20/00, 24.7813, 25.2813, 24.0625, 24.2813, 4738000 12/21/00, 24.3125, 24.9688, 24.2188, 24.6250, 2670800 12/22/00, 24.4375, 24.7813, 24.3125, 24.6875, 1918200 12/26/00, 24.5313, 25.6250, 24.4375, 25.4688, 1909200 12/27/00, 25.5000, 26.3750, 25.2500, 26.2500, 2971000 12/28/00, 25.5000, 27.0938, 25.5000, 27.0313, 3609600 12/29/00, 27.0625, 27.7188, 26.2500, 26.3438, 5055400 01/02/01, 26.4688, 26.7813, 24.8750, 25.1250, 3475000 01/03/01, 25.6875, 26.4375, 25.4688, 26.3438, 5435000 01/04/01, 26.3438, 26.7500, 25.0000, 25.5938, 5014400 01/05/01, 26.2500, 27.0625, 25.8438, 26.5938, 3934600 01/08/01, 27.3125, 28.5000, 27.2813, 28.3125, 9089600 01/09/01, 28.2500, 28.5625, 27.5625, 28.3438, 5886200 01/10/01, 28.0938, 29.5625, 27.9688, 28.7500, 7288600 01/11/01, 28.7500, 29.6875, 28.5313, 29.0313, 5461600 01/12/01, 29.0313, 29.3750, 28.7188, 28.7188, 6361000 01/16/01, 28.7500, 28.8438, 28.3125, 28.6250, 2653400 01/17/01, 28.5000, 29.0000, 27.1875, 27.1875, 4009200 01/18/01, 27.3125, 28.6875, 27.2500, 28.0625, 3697200 01/19/01, 28.0000, 28.5625, 27.7813, 27.8125, 3598000 01/22/01, 27.8125, 27.8438, 26.8438, 26.9375, 2626400 01/23/01, 26.9688, 28.3750, 26.8750, 27.8438, 3082000 01/24/01, 28.0000, 29.0938, 28.0000, 28.8125, 6233400 01/25/01, 28.6875, 29.1875, 28.3438, 28.8750, 7651000 01/26/01, 28.8750, 29.0313, 28.5625, 28.9063, 6654000 01/29/01, 28.9688, 29.5000, 28.6875, 29.4063, 2700000 01/30/01, 29.5000, 30.1250, 29.4375, 29.8750, 4154800 01/31/01, 30.0000, 30.6250, 29.9688, 30.4063, 5732000 02/01/01, 30.4063, 30.7188, 29.9688, 30.3438, 3065800 02/02/01, 30.6250, 30.6250, 30.0625, 30.1563, 4246000 02/05/01, 30.2813, 30.4375, 29.5000, 29.8125, 3364400 02/06/01, 29.7813, 30.1875, 29.6875, 29.8750, 2977400 02/07/01, 29.8750, 30.0000, 29.4688, 29.7500, 4551200 02/08/01, 29.6250, 30.2500, 29.5938, 29.9688, 2426000 02/09/01, 29.9375, 30.4063, 29.5625, 30.0000, 3116000 02/12/01, 30.0313, 30.5000, 29.9063, 30.4688, 1771400 02/13/01, 30.5000, 31.2188, 30.4688, 31.0000, 4893000 02/14/01, 31.0000, 31.2813, 30.6563, 30.7813, 4550800 02/15/01, 30.6875, 32.0000, 30.4688, 31.4375, 5461800 02/16/01, 31.0938, 32.0625, 31.0000, 31.9688, 4275200 02/20/01, 31.8438, 31.9688, 31.4375, 31.5625, 3270400 02/21/01, 31.5938, 31.9063, 31.2500, 31.2813, 3425000 02/22/01, 30.8125, 30.8750, 29.1563, 29.6875, 10459200 02/23/01, 29.7500, 30.1875, 29.4375, 30.1875, 5261800 02/26/01, 30.2500, 30.9375, 30.1563, 30.6875, 3363800 02/27/01, 30.5000, 30.9063, 30.3125, 30.7813, 4862800 02/28/01, 30.8125, 31.0625, 30.2813, 30.8750, 4172000 03/01/01, 30.6250, 31.3750, 30.1250, 31.1250, 4003200 03/02/01, 31.0000, 31.2813, 30.5313, 31.1563, 3371400 03/05/01, 30.5938, 30.8125, 30.1875, 30.6563, 4783200 03/06/01, 30.7813, 31.0000, 30.0625, 30.2188, 3171600 03/07/01, 30.2188, 30.3438, 29.3125, 29.4688, 6420000 03/08/01, 29.0625, 30.2500, 29.0000, 29.2188, 4150000 03/09/01, 29.2500, 29.5938, 28.9688, 29.5313, 3595600 03/12/01, 29.0938, 29.1563, 28.0000, 28.0625, 4522200 03/13/01, 28.1875, 29.1250, 28.0625, 28.9375, 3393000 03/14/01, 28.0625, 29.0000, 28.0313, 28.5313, 3402800 03/15/01, 28.6250, 29.8438, 28.4375, 28.6250, 4637000 03/16/01, 28.0000, 28.9063, 28.0000, 28.1563, 5100800 03/19/01, 28.1875, 29.4063, 28.1875, 29.3125, 3779400 03/20/01, 29.3438, 29.5938, 28.1250, 28.1250, 4616400 03/21/01, 28.4063, 29.1250, 28.0000, 28.0625, 7098200 03/22/01, 28.5313, 29.0625, 27.5313, 28.0625, 5151800 03/23/01, 28.8125, 29.0000, 28.5000, 28.7188, 3651600 03/26/01, 29.3125, 29.9688, 29.1875, 29.6250, 3337000 03/27/01, 29.5000, 29.9688, 29.3438, 29.8438, 3361000 03/28/01, 29.2813, 30.4375, 29.2188, 30.2500, 3891600 03/29/01, 29.8125, 30.1875, 29.4375, 30.0938, 3745600 03/30/01, 30.3750, 30.5313, 29.6875, 29.8438, 3210200 04/02/01, 29.7188, 30.6250, 29.6250, 29.9063, 3413600 04/03/01, 30.0000, 30.0000, 28.9688, 29.2188, 4107200 04/04/01, 29.0938, 29.8125, 28.7500, 29.2813, 3158000 04/05/01, 29.4063, 30.5625, 29.3125, 30.3125, 2989200 04/06/01, 30.3125, 30.3750, 29.7500, 30.0000, 3618000 04/09/01, 30.3125, 30.5938, 30.1250, 30.2500, 3530000 04/10/01, 30.5000, 31.0000, 30.5000, 30.5000, 5245000 04/11/01, 30.6875, 30.7500, 29.7813, 30.1563, 4153600 04/12/01, 30.0625, 31.4375, 30.0000, 31.3125, 5528000 04/16/01, 31.2188, 31.2500, 30.5938, 30.9375, 2366800 04/17/01, 30.8750, 32.3438, 30.7188, 31.9688, 5279800 04/18/01, 33.0000, 33.2813, 32.4063, 32.6563, 5935800 04/19/01, 32.7344, 33.0000, 32.0781, 32.5781, 4048600 04/20/01, 32.5313, 32.6563, 31.8750, 32.2500, 3350600 04/23/01, 32.2031, 32.4063, 31.7813, 32.2969, 2504400 04/24/01, 32.2813, 32.6719, 31.6563, 31.7031, 3106000 04/25/01, 31.8750, 32.5469, 31.7969, 32.2500, 3083600 04/30/01, 33.2188, 33.8125, 33.1563, 33.7188, 2866000 05/01/01, 33.5000, 33.9531, 33.2813, 33.5000, 2898800 05/02/01, 33.5156, 33.8281, 33.1094, 33.5469, 3901400 05/03/01, 33.5469, 33.5469, 32.6875, 33.0625, 3980600 05/04/01, 33.0000, 33.0938, 32.6563, 33.0938, 2137000 05/07/01, 33.0938, 33.5781, 32.9688, 33.0469, 1982400 05/08/01, 33.0000, 33.0313, 32.4063, 32.7656, 2233800 05/09/01, 32.7500, 33.0313, 32.3594, 32.9219, 3012800 05/10/01, 33.5781, 33.5781, 32.6406, 32.7031, 3926000 05/11/01, 32.7031, 32.8594, 32.2031, 32.3594, 1950600 05/14/01, 32.3750, 32.5469, 32.2813, 32.5313, 2869200 05/15/01, 32.5469, 32.6719, 32.2969, 32.3594, 2704400 05/16/01, 32.3594, 34.3906, 32.2344, 34.0000, 3973200 05/17/01, 34.0000, 34.3594, 33.7344, 34.1094, 2973800 05/18/01, 34.1094, 34.1094, 33.2344, 33.5313, 3353400 05/21/01, 33.5313, 33.6250, 33.0000, 33.6094, 2336000 05/22/01, 33.6094, 33.9219, 32.9063, 33.0781, 2502800 05/23/01, 33.0781, 33.0781, 32.5781, 32.7031, 1919000 05/24/01, 33.1094, 33.2344, 32.6406, 33.0000, 1802400 05/25/01, 33.0469, 33.0781, 32.5000, 32.7500, 1095400 05/29/01, 32.7500, 32.7500, 31.9063, 32.0781, 2202600 05/30/01, 32.0781, 32.5781, 31.9531, 32.3906, 2068600 05/31/01, 32.3906, 33.0625, 32.3594, 32.8125, 2818600 06/01/01, 33.4063, 33.8750, 32.9688, 33.5156, 3172400 06/04/01, 33.5313, 34.0000, 33.5313, 33.9063, 1929200 06/05/01, 34.1250, 34.3438, 33.8750, 34.1875, 2797800 06/06/01, 34.0625, 34.0625, 32.9531, 33.2813, 2262400 06/07/01, 33.4063, 33.5625, 32.9531, 33.5000, 3019800 06/08/01, 33.3281, 34.1250, 33.3281, 33.5000, 3347800 06/11/01, 33.9219, 34.4219, 33.4531, 33.5313, 2851000 06/12/01, 33.1094, 33.5313, 32.3906, 33.5000, 2418800 06/13/01, 33.5000, 33.6094, 33.1250, 33.2031, 2735200 06/14/01, 33.2188, 33.2188, 32.4063, 32.7813, 2291600 06/15/01, 33.0000, 33.7969, 32.9531, 33.1406, 3608400 06/18/01, 33.1406, 33.6563, 32.7500, 33.4844, 2470400 06/19/01, 33.7500, 33.8906, 33.0469, 33.0469, 3482600 06/20/01, 33.0469, 33.5000, 32.7813, 33.0469, 3099200 06/21/01, 32.9219, 33.2969, 32.9219, 33.0000, 3703400 06/22/01, 33.2969, 33.3281, 32.8281, 33.0000, 1817000 06/25/01, 33.0000, 33.8281, 33.0000, 33.6406, 2766600 06/26/01, 33.3594, 33.4063, 32.5469, 33.4063, 3921000 06/27/01, 33.4063, 33.5781, 33.2188, 33.2188, 3140400 06/28/01, 33.6250, 33.7031, 33.2500, 33.2500, 3140800 06/29/01, 33.2500, 33.3594, 31.7813, 32.1719, 5535800 07/02/01, 32.2969, 32.9375, 32.2031, 32.8594, 3151600 07/03/01, 32.9375, 32.9375, 32.4531, 32.7500, 1300600 07/05/01, 32.4531, 32.5313, 32.1094, 32.1250, 1854000 07/06/01, 32.0625, 32.1563, 31.7500, 32.0469, 3130800 07/09/01, 31.9219, 32.3594, 31.7969, 32.0625, 3635800 07/10/01, 31.9531, 32.3125, 31.9063, 32.1406, 2377400 07/11/01, 32.1250, 32.5781, 32.1250, 32.5000, 4919800 07/12/01, 33.3750, 35.1563, 33.0156, 34.7500, 5930200 07/13/01, 34.5625, 35.4531, 34.3750, 34.6719, 6506000 07/16/01, 35.0000, 35.3594, 34.8906, 34.8906, 4590000 07/17/01, 35.0000, 35.3594, 34.7031, 35.2188, 3191600 07/18/01, 35.2188, 35.6250, 34.7344, 35.1250, 3147600 07/19/01, 35.3750, 36.0156, 35.0625, 35.4219, 4020000 07/20/01, 35.5469, 36.1250, 35.4219, 35.7813, 3170600 07/23/01, 35.5313, 35.6563, 35.0000, 35.1250, 3721400 07/24/01, 35.0000, 35.1563, 34.3594, 34.4531, 2491000 07/25/01, 34.4531, 35.2969, 34.4531, 35.2969, 4429200 07/26/01, 35.2500, 35.2500, 34.9063, 35.1250, 2732000 07/27/01, 35.1250, 35.1250, 34.6094, 34.8594, 1618400 07/30/01, 35.0469, 35.0469, 34.7813, 35.0000, 1381800 07/31/01, 35.0000, 35.0000, 34.6094, 34.6563, 3714200 08/01/01, 34.6094, 34.6094, 33.8594, 34.0000, 5828400 08/02/01, 34.1250, 34.3594, 32.9844, 33.4688, 5179200 08/03/01, 33.3594, 33.9063, 33.0000, 33.7500, 3082800 08/06/01, 33.5000, 33.7500, 33.4844, 33.5313, 1548800 08/07/01, 33.5000, 33.6563, 33.2969, 33.4844, 1537800 08/08/01, 33.3750, 33.9063, 33.1250, 33.2969, 1721000 08/09/01, 33.2969, 33.7813, 33.1250, 33.4531, 1968600 08/10/01, 33.5000, 34.2969, 33.2813, 33.7031, 2675800 08/13/01, 33.6875, 34.1094, 33.5625, 34.0469, 2109600 08/14/01, 34.2969, 34.3594, 33.9375, 34.1094, 2310000 08/15/01, 34.1719, 34.7188, 34.1719, 34.5938, 2839800 08/16/01, 34.5938, 34.5938, 33.8125, 34.1094, 2705000 08/17/01, 34.1094, 34.1094, 33.5469, 33.7344, 1530000 08/20/01, 33.7344, 34.0781, 33.5313, 33.7500, 2196400 08/21/01, 33.5469, 33.7813, 33.5000, 33.5156, 2056400 08/22/01, 33.5469, 33.9688, 33.5000, 33.7969, 1857600 08/23/01, 33.8750, 34.1719, 33.7344, 33.8750, 2498000 08/24/01, 34.2344, 34.5000, 34.0781, 34.2500, 3016000 08/27/01, 34.2500, 34.5781, 34.1250, 34.1250, 3840800 08/28/01, 34.1250, 34.1250, 33.6719, 33.7500, 2553400 08/29/01, 33.7813, 33.7969, 33.2969, 33.2969, 2493000 08/30/01, 33.2969, 33.5469, 32.8594, 32.9063, 3476800 08/31/01, 32.9063, 33.4531, 32.5781, 32.9219, 2561600 09/04/01, 32.9219, 33.2969, 32.6250, 32.7344, 3347000 09/05/01, 32.7344, 32.7969, 32.3125, 32.4531, 4201600 09/06/01, 32.4688, 32.7969, 32.2031, 32.2813, 3891800 09/07/01, 32.1563, 32.4375, 31.0000, 31.0000, 4461800 09/10/01, 30.5000, 30.9219, 30.2031, 30.6563, 5010000 09/17/01, 30.2500, 30.2500, 28.9844, 29.4844, 6965800 09/18/01, 29.2500, 29.3750, 28.9063, 28.9688, 6446600 09/19/01, 28.9844, 29.3594, 27.8281, 28.5000, 3885200 09/20/01, 28.2500, 28.3750, 27.6094, 27.7500, 3609200 09/21/01, 27.7500, 27.8594, 26.4219, 27.5000, 4969200 09/24/01, 27.5625, 29.3906, 27.5625, 28.9844, 4475600 09/25/01, 28.7500, 29.0000, 27.1563, 27.3906, 7238600 09/26/01, 27.5156, 27.6250, 26.5313, 27.2500, 8309600 09/27/01, 27.0000, 27.0469, 26.3281, 26.6250, 7733600 09/28/01, 26.5000, 29.2031, 26.5000, 29.1406, 9065200 10/01/01, 28.7500, 28.7656, 27.3906, 27.5313, 6242800 10/02/01, 27.5000, 28.5938, 27.4063, 28.4219, 4415200 10/03/01, 28.4219, 29.6250, 28.0938, 29.6094, 4884000 10/04/01, 29.6094, 29.9063, 29.2813, 29.5313, 4557800 10/05/01, 29.5469, 29.8594, 28.8594, 29.2031, 3818400 10/08/01, 29.2031, 29.2188, 28.0313, 28.5156, 4546600 10/09/01, 30.0000, 31.2969, 30.0000, 31.2188, 11658600 10/10/01, 31.2188, 33.2500, 30.9844, 33.0000, 8109600 10/11/01, 33.0313, 33.5781, 32.5781, 33.0156, 7156800 10/12/01, 32.7344, 33.5000, 32.5000, 32.6250, 6093200 10/15/01, 32.6250, 33.0000, 32.4063, 32.6094, 3671800 10/16/01, 32.6250, 33.3125, 32.2969, 33.1875, 3315400 10/17/01, 33.2031, 33.6563, 32.9844, 33.3125, 6136000 10/18/01, 33.3125, 33.8125, 33.2500, 33.6094, 3027800 10/19/01, 33.6094, 34.2969, 33.4375, 34.2500, 3486000 10/22/01, 34.2500, 34.2500, 32.7031, 33.6094, 5174400 10/23/01, 33.6250, 34.3125, 33.5156, 33.9375, 4333000 10/24/01, 33.9375, 34.5938, 33.7813, 34.4688, 3067600 10/25/01, 34.4688, 34.9219, 34.1094, 34.9219, 2968800 10/26/01, 35.0000, 35.4531, 34.7344, 35.1563, 3461200 10/29/01, 35.0781, 35.0781, 34.0469, 34.2969, 4490800 10/30/01, 34.2813, 34.2813, 33.3125, 33.5469, 3107000 10/31/01, 34.0000, 34.3594, 33.5781, 33.7813, 2924800 11/01/01, 33.9063, 34.8750, 33.5938, 34.7344, 3405000 11/02/01, 34.7344, 35.2969, 34.6875, 35.0000, 3210600 11/05/01, 35.0313, 35.9375, 35.0156, 35.9375, 3496800 11/06/01, 35.5625, 35.7344, 34.9531, 35.5625, 4322800 11/07/01, 35.5625, 35.9063, 35.2500, 35.8281, 4056200 11/08/01, 35.9531, 36.1250, 35.4375, 35.7344, 3852800 11/09/01, 35.7188, 36.0000, 35.4531, 35.7031, 2066600 11/12/01, 35.5781, 35.8125, 34.9844, 35.7656, 2218800 11/13/01, 35.9688, 36.6563, 35.9063, 36.6406, 3730600 11/14/01, 36.6875, 37.0625, 36.6875, 37.0000, 3595000 11/15/01, 37.0000, 37.0000, 36.4844, 36.6250, 3325200 11/16/01, 36.5000, 36.5156, 35.7500, 36.2969, 4284200 11/19/01, 36.6250, 36.6719, 36.2969, 36.4844, 3344000 11/20/01, 36.3594, 36.4219, 35.5469, 35.6563, 5283800 11/21/01, 35.4844, 35.5625, 34.6719, 35.3594, 3959200 11/23/01, 35.3750, 36.2969, 35.3750, 36.2188, 925800 11/26/01, 36.4531, 36.7656, 36.1563, 36.4688, 2170400 11/27/01, 36.2969, 36.5000, 35.9531, 36.1250, 2584400 11/28/01, 36.2500, 36.5000, 35.9531, 36.2656, 2828200 11/29/01, 36.5000, 36.8906, 36.2656, 36.5000, 3196800 11/30/01, 36.4844, 37.0781, 36.3750, 36.6250, 3513400 12/03/01, 36.5000, 37.0000, 36.1094, 36.8750, 4848400 12/04/01, 36.8750, 37.7969, 36.7344, 37.7344, 2699800 12/05/01, 37.7344, 38.3594, 37.5313, 38.2969, 4605800 12/06/01, 37.9531, 38.6250, 37.6563, 38.2500, 4200200 12/07/01, 38.2656, 38.9688, 38.2031, 38.7188, 2774800 12/10/01, 38.2813, 38.5000, 37.4063, 37.5781, 3091000 12/11/01, 38.4844, 38.6250, 38.0469, 38.1719, 3090800 12/12/01, 38.4844, 38.5000, 37.8750, 38.3281, 1755600 12/13/01, 38.2188, 38.2344, 37.0781, 37.2031, 3501400 12/14/01, 37.3281, 37.9219, 37.0625, 37.5313, 2286400 12/17/01, 37.4219, 38.7500, 37.4219, 38.3281, 4681000 12/18/01, 38.5000, 38.6250, 37.7813, 38.2969, 3989200 12/19/01, 38.4063, 38.7500, 38.1094, 38.6719, 3105000 12/20/01, 38.6250, 38.6563, 37.6094, 38.2031, 3634000 12/21/01, 38.3281, 39.0000, 38.2031, 39.0000, 5125600 12/24/01, 38.8750, 39.0469, 38.5000, 38.6406, 901400 12/26/01, 38.6563, 39.6250, 38.6563, 39.3281, 2391400 12/27/01, 39.3594, 40.1094, 39.3594, 39.9688, 2705200 12/28/01, 39.5469, 39.9063, 39.4531, 39.7500, 3438400 12/31/01, 39.7500, 39.9844, 39.2344, 39.2344, 1996200 01/02/02, 38.7500, 38.9531, 38.2500, 38.9219, 3882400 01/03/02, 38.8281, 39.1094, 38.6094, 38.9844, 2285400 01/04/02, 39.0000, 39.7500, 38.9844, 39.5781, 3538000 01/07/02, 38.4219, 38.8594, 37.9844, 38.6406, 4365600 01/08/02, 39.0000, 39.0938, 38.6406, 39.0938, 3094000 01/09/02, 39.0938, 39.3281, 38.8125, 38.8594, 2294000 01/10/02, 38.9531, 39.3281, 38.7813, 39.2500, 2725200 01/11/02, 39.2500, 39.2656, 38.7500, 39.1406, 2632000 01/14/02, 39.1094, 39.6094, 38.9844, 39.4063, 2630400 01/15/02, 39.4844, 40.2188, 39.4063, 40.0000, 4105400 01/16/02, 40.0000, 40.7031, 39.9531, 40.0156, 5507600 01/17/02, 40.0313, 40.3750, 39.9531, 40.2031, 3682400 01/18/02, 39.8125, 40.0313, 39.5938, 39.9688, 3143600 01/22/02, 40.2500, 40.5781, 39.8594, 40.0781, 2296400 01/23/02, 39.7500, 40.1250, 38.8594, 40.1250, 2653000 01/24/02, 40.8750, 41.0938, 40.4063, 40.7500, 6968000 01/25/02, 40.6563, 40.8750, 40.2656, 40.5781, 4893000 01/28/02, 40.6094, 41.3281, 40.2031, 41.2188, 3633200 01/29/02, 41.2188, 41.3281, 40.3438, 40.7813, 4315200 01/30/02, 40.7813, 40.8594, 40.1719, 40.6406, 5090600 01/31/02, 40.7656, 41.3750, 40.6563, 41.3750, 4223400 02/01/02, 41.3750, 41.7188, 41.0781, 41.3281, 3878000 02/04/02, 41.3281, 42.2500, 41.3281, 41.5469, 4390200 02/05/02, 41.4844, 41.8750, 40.8281, 41.0156, 3390600 02/06/02, 41.0625, 41.6875, 40.7344, 40.9219, 2860600 02/07/02, 40.9844, 41.1719, 40.5000, 40.5000, 2379800 02/08/02, 40.4219, 41.3281, 40.2500, 41.1563, 2328200 02/11/02, 40.7500, 41.5000, 40.6875, 41.1563, 3117000 02/12/02, 40.7969, 41.0469, 40.2813, 40.9063, 2310800 02/13/02, 40.8125, 41.5000, 40.6719, 40.9219, 2537200 02/14/02, 41.2500, 41.4844, 40.5469, 41.2500, 2735000 02/15/02, 41.3281, 41.5000, 40.5781, 40.6406, 2236600 02/19/02, 40.2500, 40.3281, 38.9531, 39.0625, 5339400 02/20/02, 39.2031, 39.9844, 38.5781, 39.6563, 4476800 02/21/02, 39.7344, 40.0000, 39.5469, 39.5781, 3675400 02/22/02, 39.5000, 39.5156, 38.9219, 39.4063, 3458800 02/25/02, 39.2969, 40.2500, 39.2656, 39.6250, 3202800 02/26/02, 40.0781, 41.2500, 39.9844, 40.7344, 3281800 02/27/02, 41.1250, 41.4219, 40.2813, 40.2813, 2320400 02/28/02, 40.5000, 41.2656, 40.4063, 40.7656, 3602600 03/01/02, 41.3750, 42.2031, 41.1563, 42.1563, 4721800 03/04/02, 42.1563, 42.9844, 42.0625, 42.9844, 3715400 03/05/02, 43.0000, 43.2031, 42.1094, 42.1094, 3233600 03/06/02, 42.1250, 42.6250, 41.7813, 42.3281, 2732000 03/07/02, 42.3281, 42.7813, 41.7500, 41.9219, 2619400 03/08/02, 42.1250, 43.1406, 42.1250, 42.8125, 2281200 03/11/02, 42.8750, 43.3906, 42.5156, 43.1563, 2262600 03/12/02, 42.6094, 42.8594, 42.1875, 42.5313, 2320000 03/13/02, 42.5000, 42.5000, 42.0000, 42.0781, 1673800 03/14/02, 42.1875, 42.1875, 41.3125, 41.4063, 2432600 03/15/02, 41.6094, 42.5000, 41.5000, 42.2969, 3003000 03/18/02, 42.1094, 43.0000, 42.1094, 42.6875, 1933800 03/19/02, 42.5625, 42.8750, 42.1563, 42.4375, 1771400 03/20/02, 42.3906, 42.3906, 41.5469, 41.7031, 2331400 03/21/02, 41.7969, 41.9531, 41.5469, 41.7344, 2614600 03/22/02, 41.5156, 41.8750, 41.2969, 41.4375, 2144200 03/25/02, 41.5313, 42.0469, 41.0000, 41.8438, 2887600 03/26/02, 42.2500, 43.0313, 42.2031, 42.5313, 3487600 03/27/02, 42.6094, 43.5000, 42.4375, 43.2344, 4407800 03/28/02, 43.2188, 44.0469, 43.0156, 43.6250, 3413800 04/01/02, 43.6406, 43.7813, 43.0156, 43.4063, 2293200 04/02/02, 43.4063, 44.0469, 43.0156, 43.6719, 4150200 04/03/02, 43.7500, 43.7500, 42.8906, 43.1563, 3135200 04/04/02, 43.1563, 43.2500, 42.6563, 42.7500, 3651600 04/05/02, 42.9844, 43.3594, 42.9219, 43.2969, 4441400 04/08/02, 42.9219, 43.9063, 42.6250, 43.8281, 2504600 04/09/02, 43.8281, 44.9063, 43.7344, 44.6875, 4484200 04/10/02, 44.3750, 45.0781, 43.7656, 45.0000, 5508800 04/11/02, 43.5000, 43.5156, 41.0000, 41.3281, 21212800 04/12/02, 41.7500, 42.2813, 41.5313, 42.2031, 8113000 04/15/02, 42.2813, 42.5000, 40.8750, 41.0781, 5699600 04/16/02, 41.2813, 41.5781, 40.7500, 41.3750, 6071000 04/17/02, 41.5000, 41.6719, 40.9219, 41.2344, 5947400 04/18/02, 41.2969, 41.3438, 40.3594, 40.8906, 4817600 04/19/02, 41.0000, 41.3281, 40.8750, 41.0313, 4582400 04/22/02, 40.6250, 41.2344, 40.6094, 41.1563, 4002600 04/23/02, 40.7031, 41.1563, 40.6563, 40.7344, 4087600 04/24/02, 40.7031, 42.0000, 40.7031, 41.4219, 4109400 04/25/02, 41.2969, 41.5625, 40.7969, 41.3281, 2408200 04/26/02, 41.0469, 41.7031, 39.3750, 39.6719, 6704400 04/29/02, 39.3750, 39.7813, 39.2500, 39.5625, 5424200 04/30/02, 39.8750, 40.3750, 39.6563, 39.7500, 4731200 05/01/02, 39.5938, 40.4219, 39.1719, 40.2188, 4226600 05/02/02, 40.3750, 40.4219, 39.4063, 39.5000, 4188600 05/03/02, 39.5000, 39.5469, 38.7656, 38.8906, 4608200 05/06/02, 38.9219, 38.9219, 38.2031, 38.2031, 4942400 05/07/02, 38.2031, 38.3750, 37.5938, 38.0781, 5605200 05/08/02, 38.2656, 39.9844, 38.2656, 39.2031, 5673600 05/09/02, 39.2031, 39.3750, 38.5000, 38.5469, 3271000 05/10/02, 38.9531, 39.4688, 37.9063, 37.9219, 4728000 05/13/02, 38.0469, 38.3594, 37.7656, 38.0000, 4099200 05/14/02, 38.9844, 39.7656, 38.9375, 39.7344, 5940400 05/15/02, 39.7344, 41.4531, 39.7188, 41.0938, 7347800 05/16/02, 40.9531, 41.4375, 40.7500, 40.8125, 6127800 05/17/02, 41.1094, 41.4844, 40.7031, 41.0625, 3655200 05/20/02, 41.0625, 41.0625, 40.1250, 40.1406, 2767800 05/21/02, 40.3594, 40.7344, 40.0156, 40.1563, 2327600 05/22/02, 40.0156, 40.2969, 39.8594, 40.2813, 2693800 05/23/02, 40.6250, 40.6875, 40.1875, 40.5781, 2568400 05/24/02, 40.5000, 40.5000, 39.8125, 39.9063, 3301600 05/28/02, 40.0469, 40.1250, 39.2031, 39.6875, 3613400 05/29/02, 39.4531, 39.5469, 39.0469, 39.4063, 2783800 05/30/02, 39.2969, 39.6406, 39.1250, 39.2500, 2909800 05/31/02, 40.1563, 40.2031, 39.5000, 39.6094, 3519400 06/03/02, 39.6719, 40.2500, 39.0156, 39.1094, 2453800 06/04/02, 39.1875, 39.2031, 38.2969, 38.5781, 4331600 06/05/02, 38.8125, 39.5469, 38.5000, 39.4063, 2417800 06/06/02, 39.2031, 40.7969, 38.9063, 40.2031, 5192500 06/07/02, 40.2031, 41.2344, 40.0938, 40.5156, 4016300 06/10/02, 41.0469, 41.7969, 41.0000, 41.3594, 4412300 06/11/02, 40.9531, 41.7969, 40.1563, 40.3594, 3624200 06/12/02, 40.3750, 41.2813, 40.0156, 41.0469, 3251300 06/13/02, 40.9063, 40.9063, 39.5000, 39.5156, 2370800 06/14/02, 39.0000, 39.8125, 38.2031, 39.4375, 3234200 06/17/02, 40.5000, 40.5625, 39.9063, 40.2500, 3747200 06/18/02, 40.7031, 41.0000, 40.1875, 40.4063, 2935000 06/19/02, 40.2500, 40.9844, 39.7969, 40.0000, 3205700 06/20/02, 40.0000, 40.3125, 39.8438, 40.0938, 2119600 06/21/02, 39.4531, 39.7656, 38.1875, 38.2656, 4263300 06/24/02, 38.2813, 38.9688, 37.2969, 38.2813, 4475100 06/25/02, 37.9219, 39.1875, 37.5000, 37.5000, 3205300 06/26/02, 36.2656, 37.7031, 36.2500, 37.2500, 3841800 06/27/02, 37.2500, 37.4063, 35.1563, 36.5781, 5458200 06/28/02, 36.5000, 37.9531, 36.3125, 37.2031, 4822100 07/01/02, 37.4063, 37.7031, 36.5469, 36.5625, 3105400 07/02/02, 35.7969, 36.5938, 35.1563, 35.9063, 2884000 07/03/02, 35.7031, 36.7500, 34.5469, 36.2969, 2453700 07/05/02, 36.2969, 37.7344, 36.2656, 37.4531, 1456000 07/08/02, 37.4531, 37.4688, 35.3125, 35.4219, 2965900 07/09/02, 35.2500, 35.2656, 32.6094, 33.0000, 11892100 07/10/02, 33.2344, 33.9844, 31.4531, 32.5781, 8494400 07/11/02, 34.5000, 36.5000, 33.5000, 34.6563, 8585500 07/12/02, 35.7500, 35.7813, 34.0000, 34.5000, 3842100 07/15/02, 34.5000, 34.7656, 33.5000, 34.2031, 3777100 07/16/02, 34.7031, 35.0000, 33.9844, 34.0469, 3507500 07/17/02, 35.5000, 36.7813, 34.5938, 35.6250, 3323100 07/18/02, 35.0781, 36.0000, 34.0000, 34.3594, 5036400 07/19/02, 34.3438, 34.3438, 31.7031, 32.2656, 5087500 07/22/02, 32.2656, 33.1563, 31.7500, 32.5000, 4419700 07/23/02, 32.5000, 33.5000, 31.9219, 32.1563, 3726300 07/24/02, 31.0000, 34.5938, 31.0000, 34.4531, 4149300 07/25/02, 34.6563, 35.0000, 33.2969, 33.7344, 3398700 07/26/02, 34.4844, 34.5000, 33.2969, 33.5000, 3930200 07/29/02, 34.7188, 36.2500, 34.5000, 35.9531, 3720800 07/30/02, 35.9688, 37.2500, 35.2969, 36.7344, 3702700 07/31/02, 36.7344, 36.7344, 32.4844, 34.9531, 8185400 08/01/02, 34.7031, 34.9063, 33.0000, 33.2031, 3867600 08/02/02, 33.5938, 33.6563, 32.2500, 32.7500, 2650400 08/05/02, 32.2500, 32.9219, 31.7813, 31.8438, 2937100 08/06/02, 31.9531, 33.5469, 31.9531, 32.4219, 3587700 08/07/02, 33.2031, 34.0156, 32.7656, 34.0000, 2398300 08/08/02, 34.0469, 35.2344, 32.7969, 34.9531, 4257700 08/09/02, 34.8438, 34.8750, 33.9219, 34.2188, 3050700 08/12/02, 34.3750, 34.4219, 33.6250, 34.0469, 2800500 08/13/02, 34.0469, 34.5781, 33.2969, 33.2969, 3182200 08/14/02, 33.3125, 35.1563, 33.0000, 35.1563, 2909700 08/15/02, 35.3438, 37.4844, 35.3125, 36.5938, 4296200 08/16/02, 36.5000, 37.4844, 36.3750, 37.3438, 2319000 08/19/02, 37.0000, 38.4531, 37.0000, 38.0000, 3217700 08/20/02, 38.0000, 38.0000, 36.7656, 37.5469, 3054200 08/21/02, 37.7969, 38.1563, 36.7031, 37.5938, 2118000 08/22/02, 37.8438, 38.3281, 37.4063, 37.8438, 2351800 08/23/02, 37.8750, 37.8750, 36.6563, 37.0781, 2140800 08/26/02, 37.7500, 38.3750, 37.2813, 38.0000, 1796200 08/27/02, 38.9063, 39.2344, 36.8750, 37.0938, 2456400 08/28/02, 36.6563, 36.7031, 35.5469, 35.9219, 2585800 08/29/02, 34.7500, 34.7969, 33.3438, 34.0781, 7553500 08/30/02, 34.2969, 35.7969, 34.2031, 34.7500, 3015700 09/03/02, 34.7500, 34.7500, 33.5469, 33.5469, 3091700 09/04/02, 33.5156, 34.1875, 33.0156, 34.0000, 2252900 09/05/02, 32.2031, 33.6094, 31.4531, 33.2969, 7268100 09/06/02, 33.3125, 34.2031, 33.2031, 34.0625, 3481800 09/09/02, 34.0000, 34.4219, 33.1406, 34.0000, 2572900 09/10/02, 34.0156, 34.5469, 33.7969, 34.4844, 4176400 09/11/02, 34.7344, 35.2969, 34.4844, 34.6406, 2292800 09/12/02, 34.4063, 34.4063, 33.4844, 33.5000, 2814700 09/13/02, 33.4531, 34.0938, 33.0469, 33.9844, 2060500 09/16/02, 33.9844, 34.9219, 33.5000, 34.6406, 2634000 09/17/02, 35.4063, 35.4063, 34.2969, 34.3750, 3924200 09/18/02, 33.5469, 33.8438, 32.0000, 32.5313, 5982200 09/19/02, 31.6563, 31.7344, 30.0000, 31.0938, 6658600 09/20/02, 30.9063, 30.9063, 27.4531, 28.9531, 17685600 09/23/02, 29.1563, 29.9531, 28.7031, 29.8438, 5716300 09/24/02, 29.2500, 29.7344, 27.9844, 28.1563, 6754000 09/25/02, 28.7500, 28.8281, 27.7500, 28.7500, 7247200 09/26/02, 29.0000, 29.5938, 28.8750, 29.4844, 6344800 09/27/02, 29.4531, 29.5938, 28.0469, 28.2969, 3799700 09/30/02, 28.0000, 28.1250, 26.8438, 27.9531, 5057300 10/01/02, 28.2969, 29.1875, 27.4063, 29.0469, 4017600