"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 41.1250, 41.3125, 40.1250, 40.8125, 3034700 01/04/00, 40.3125, 40.3125, 39.5000, 39.7500, 3431200 01/05/00, 39.7500, 40.1875, 39.2500, 39.8750, 2903400 01/06/00, 39.8750, 41.3750, 39.7500, 41.3125, 3332800 01/07/00, 41.2500, 42.5000, 41.0000, 42.5000, 3594000 01/10/00, 42.3125, 42.3750, 41.1875, 42.1250, 2416600 01/11/00, 41.6875, 42.3125, 41.4375, 41.6250, 2905700 01/12/00, 41.7500, 42.8750, 41.3750, 42.3750, 3086200 01/13/00, 42.1250, 42.3750, 41.3750, 41.4375, 2940200 01/14/00, 41.3125, 42.4375, 41.0625, 42.1250, 3560900 01/18/00, 41.0000, 41.3125, 40.5625, 40.8750, 3923300 01/19/00, 40.3750, 40.4375, 39.3125, 39.4375, 4517900 01/20/00, 39.3750, 39.6875, 38.1875, 38.6875, 4813500 01/21/00, 38.6250, 39.4375, 38.1250, 39.0000, 3781600 01/24/00, 39.8750, 43.0000, 39.6875, 40.8750, 5915400 01/25/00, 40.5000, 40.6250, 39.3750, 39.5000, 3153100 01/26/00, 39.1250, 39.5625, 38.6250, 39.0000, 2736600 01/27/00, 38.6875, 40.7500, 38.5625, 40.0000, 3269800 01/28/00, 39.9375, 40.4375, 38.0000, 38.0000, 5734200 01/31/00, 38.0625, 38.5000, 37.1250, 37.6250, 5020900 02/01/00, 37.5000, 38.3125, 37.5000, 38.1250, 3074900 02/02/00, 37.6250, 38.6875, 37.5000, 38.2500, 2773800 02/03/00, 38.1250, 38.5000, 37.6875, 38.0000, 2208300 02/04/00, 37.8125, 38.1875, 37.2500, 37.5000, 3620300 02/07/00, 37.0000, 37.6250, 36.8125, 37.3750, 3619300 02/08/00, 37.0625, 37.3750, 36.7500, 36.9375, 2906100 02/09/00, 36.8125, 37.3125, 36.5000, 36.6250, 2846100 02/10/00, 36.8750, 37.4375, 36.6250, 37.0000, 2543300 02/11/00, 36.6250, 36.9375, 36.3750, 36.5000, 3028400 02/14/00, 36.5000, 37.4375, 36.0625, 36.7500, 2977000 02/15/00, 37.0000, 39.0000, 37.0000, 38.2500, 4862700 02/16/00, 38.0000, 39.3125, 38.0000, 38.8750, 3577800 02/17/00, 38.5000, 38.9375, 38.1250, 38.3125, 2555500 02/18/00, 37.8125, 38.1875, 37.4375, 37.5625, 3547100 02/22/00, 36.6250, 38.1875, 36.6250, 37.1250, 4154900 02/23/00, 37.0625, 37.3750, 36.6875, 36.8750, 2485200 02/24/00, 36.6250, 36.6875, 35.3750, 35.5000, 4455400 02/25/00, 35.6250, 35.6875, 34.3750, 34.5625, 3448000 02/28/00, 34.1250, 36.6250, 34.1250, 36.4375, 4089700 02/29/00, 35.6875, 36.2500, 35.1875, 35.2500, 3825300 03/01/00, 35.2500, 35.9375, 35.0625, 35.1250, 2997500 03/02/00, 35.0625, 35.5625, 34.0000, 34.0000, 5457200 03/03/00, 34.0000, 34.6250, 33.8750, 34.5000, 4082900 03/06/00, 35.0625, 35.5000, 34.5625, 34.8750, 5166900 03/07/00, 34.4375, 34.4375, 31.9375, 32.4375, 10106500 03/08/00, 31.5625, 31.8125, 30.0000, 30.1250, 10298500 03/09/00, 30.1875, 31.5000, 30.1250, 31.5000, 6323600 03/10/00, 30.6250, 30.8750, 28.1875, 30.1250, 9047600 03/13/00, 29.7500, 31.7500, 29.6250, 31.3750, 6155600 03/14/00, 31.8125, 31.8750, 29.8750, 30.0000, 5665900 03/15/00, 30.1250, 32.8750, 30.1250, 32.6875, 5153000 03/16/00, 33.8125, 35.4375, 32.1875, 34.9375, 6157000 03/17/00, 34.9375, 35.4375, 34.3750, 34.4375, 4930400 03/20/00, 35.0000, 35.3125, 34.8750, 35.1250, 1906700 03/21/00, 34.7500, 35.9375, 34.6250, 35.4375, 3096900 03/22/00, 35.2500, 35.5625, 34.7500, 35.5625, 2861700 03/23/00, 34.9375, 36.1250, 34.7500, 35.4375, 3333800 03/24/00, 35.8750, 36.4375, 35.0000, 35.5625, 4202400 03/27/00, 35.0000, 36.2500, 33.3125, 33.6875, 4101000 03/28/00, 33.6250, 34.8750, 33.4375, 34.1875, 3839200 03/29/00, 34.1875, 35.4375, 34.0625, 35.0000, 2799800 03/30/00, 35.6875, 38.0000, 35.5625, 37.0625, 5685200 03/31/00, 37.3750, 38.4375, 37.1250, 37.6875, 4358700 04/03/00, 37.6875, 39.5000, 37.6875, 39.0000, 3579300 04/04/00, 39.2500, 40.0625, 38.5000, 39.3750, 5854800 04/05/00, 38.5000, 39.3125, 38.3125, 38.6250, 3770000 04/06/00, 38.5625, 38.5625, 37.5000, 38.5000, 3604300 04/07/00, 38.2500, 38.5625, 37.5625, 38.5625, 2177000 04/10/00, 38.5625, 39.0000, 37.8125, 38.3750, 2382800 04/11/00, 37.6250, 39.2500, 37.6250, 39.1875, 2249700 04/12/00, 39.6875, 41.6875, 39.5625, 40.8750, 5717900 04/13/00, 40.2500, 40.4375, 39.6250, 40.0000, 3231500 04/14/00, 39.5000, 39.5000, 36.7500, 38.0000, 4488000 04/17/00, 37.0000, 39.1875, 36.9375, 39.0000, 3328300 04/18/00, 38.5000, 38.5625, 36.8125, 37.7500, 4617600 04/19/00, 37.4375, 38.1875, 36.6875, 37.1250, 2959900 04/20/00, 37.2500, 39.7500, 37.2500, 37.6250, 4939500 04/24/00, 37.6250, 39.3750, 37.5625, 38.9375, 4091000 04/25/00, 39.0000, 39.0000, 37.7500, 38.5625, 3541400 04/26/00, 38.8750, 38.8750, 37.6250, 38.0000, 2820800 04/27/00, 37.3750, 38.3750, 37.2500, 38.0000, 2451300 04/28/00, 37.3750, 37.6250, 36.1875, 37.0000, 2420600 05/01/00, 36.2500, 36.7500, 35.5000, 35.6875, 2817000 05/02/00, 35.1250, 36.3125, 35.1250, 35.8125, 2895700 05/03/00, 35.1250, 36.1875, 35.0000, 35.2500, 2399300 05/04/00, 35.1250, 35.2500, 34.0625, 34.4375, 2541800 05/05/00, 34.0000, 34.5000, 33.6875, 34.0625, 2260600 05/08/00, 33.7500, 35.6875, 33.7500, 35.3125, 2176600 05/09/00, 35.8125, 37.6875, 35.4375, 37.1875, 3215500 05/10/00, 36.8750, 38.2500, 36.8750, 37.8125, 2539200 05/11/00, 37.8750, 38.7500, 37.7500, 38.0000, 1863700 05/12/00, 37.8125, 37.9375, 36.3750, 37.3125, 1736200 05/15/00, 37.1250, 38.3750, 36.8125, 38.1875, 1797700 05/17/00, 37.6875, 38.0625, 37.4375, 37.8750, 1441800 05/18/00, 38.6250, 39.8750, 38.5000, 39.2500, 3215900 05/19/00, 38.1250, 39.0000, 37.2500, 38.9375, 3175100 05/22/00, 37.7500, 38.2500, 37.3125, 37.7500, 2064700 05/23/00, 36.8750, 36.8750, 35.0000, 35.1875, 5185200 05/24/00, 35.1250, 36.1875, 35.0625, 35.3750, 3152200 05/25/00, 35.3750, 35.4375, 34.1250, 34.3750, 3418600 05/26/00, 34.6250, 35.0000, 34.1875, 34.3750, 2312400 05/30/00, 34.1875, 34.6250, 33.6875, 33.8750, 2191500 05/31/00, 33.8750, 33.8750, 32.7500, 33.3750, 3074300 06/01/00, 33.7500, 35.0000, 33.1875, 34.8750, 4666400 06/02/00, 34.5000, 35.7500, 33.7500, 35.5625, 4015400 06/05/00, 35.1250, 35.4375, 34.6250, 34.6250, 1995400 06/06/00, 34.9375, 35.0625, 34.1250, 34.7500, 2201700 06/07/00, 34.9375, 35.3750, 34.6250, 34.8750, 3332400 06/08/00, 34.0625, 34.2500, 33.5000, 34.1250, 3713300 06/09/00, 33.9375, 33.9375, 33.0625, 33.3750, 2576900 06/12/00, 33.1250, 33.2500, 32.3125, 32.3125, 2636500 06/13/00, 32.5625, 32.8750, 31.1875, 31.6250, 7314400 06/14/00, 32.2500, 32.6250, 31.8125, 32.0625, 4225500 06/15/00, 31.8125, 32.3125, 31.7500, 31.8125, 2989300 06/16/00, 31.8125, 32.2500, 31.1875, 31.7500, 5807000 06/19/00, 31.5000, 32.3750, 31.1875, 31.3750, 3693800 06/20/00, 31.1250, 31.5625, 30.8750, 31.0000, 3945900 06/21/00, 31.7500, 32.6875, 31.3125, 31.6875, 6226300 06/22/00, 32.0000, 32.3750, 31.1250, 32.1875, 5228400 06/23/00, 32.3125, 32.6875, 32.0000, 32.1250, 2651300 06/26/00, 32.3125, 33.8125, 32.1250, 33.4375, 3217000 06/27/00, 33.6875, 34.2500, 33.0625, 34.0000, 2917300 06/28/00, 34.0000, 34.0625, 32.8125, 33.2500, 2106300 06/29/00, 33.4375, 33.4375, 32.5625, 33.0000, 2416400 06/30/00, 32.6250, 35.0625, 32.6250, 34.9375, 4300700 07/03/00, 34.4375, 34.5000, 33.5625, 34.3750, 1016000 07/05/00, 34.2500, 34.5625, 33.6250, 34.1250, 1883500 07/06/00, 34.1250, 34.8125, 34.0000, 34.4375, 1732900 07/07/00, 34.6250, 34.7500, 34.0625, 34.5625, 2476400 07/10/00, 34.5000, 34.6875, 33.7500, 33.7500, 2434700 07/11/00, 33.8125, 34.4375, 33.1250, 33.3750, 2277200 07/12/00, 33.3750, 33.3750, 32.5000, 32.6875, 2142000 07/13/00, 32.5625, 32.7500, 31.6250, 31.8750, 3694300 07/14/00, 32.0625, 33.4375, 32.0000, 33.3125, 5057500 07/17/00, 33.0625, 33.1250, 32.3125, 32.6250, 2097600 07/18/00, 31.8750, 32.5000, 31.8125, 32.1875, 3975000 07/19/00, 32.0000, 33.4375, 32.0000, 33.3125, 3568800 07/20/00, 33.4375, 33.5000, 32.0000, 32.3125, 3168500 07/21/00, 31.1250, 31.2500, 30.2500, 30.5000, 7250400 07/24/00, 30.1250, 30.3125, 29.6875, 29.7500, 4817900 07/25/00, 29.8750, 30.4375, 29.8125, 30.1875, 3474000 07/26/00, 30.1875, 30.3750, 29.9375, 30.0000, 3187400 07/27/00, 30.0000, 30.1875, 29.6875, 29.8125, 3885500 07/28/00, 30.0000, 30.1250, 29.6875, 29.6875, 3021900 07/31/00, 29.8125, 29.9375, 29.0000, 29.0000, 3008700 08/01/00, 29.4375, 30.3125, 29.0000, 30.0625, 4184900 08/02/00, 30.0625, 30.6250, 29.6875, 30.2500, 3227600 08/03/00, 30.2500, 31.0000, 30.0000, 31.0000, 2343500 08/04/00, 30.0625, 30.2500, 29.6875, 30.1875, 2824900 08/07/00, 30.0000, 30.4375, 29.5000, 29.6250, 3524600 08/08/00, 29.6875, 30.0000, 29.0000, 29.0000, 4909500 08/09/00, 29.2500, 29.6875, 28.5000, 29.0000, 4762700 08/10/00, 28.6250, 29.3125, 28.5000, 29.1250, 3842800 08/11/00, 29.2500, 30.3125, 29.0625, 29.3750, 4723000 08/14/00, 29.3750, 30.2500, 29.2500, 30.1875, 2749000 08/15/00, 30.4375, 30.6875, 29.8750, 29.9375, 4064400 08/16/00, 30.1875, 30.3125, 28.8125, 29.9375, 4303600 08/17/00, 30.0000, 30.1250, 29.7500, 29.8750, 2580300 08/18/00, 29.6875, 30.0000, 29.6875, 30.0000, 2408100 08/21/00, 29.6250, 30.1250, 29.5625, 29.8125, 2153800 08/22/00, 29.9375, 31.1250, 29.8125, 31.0000, 5115800 08/23/00, 30.6250, 30.7500, 29.7500, 30.0625, 4107600 08/24/00, 30.0000, 30.8750, 29.8750, 30.5625, 4007900 08/25/00, 30.6875, 30.6875, 30.0000, 30.1875, 3160400 08/28/00, 30.3750, 31.3750, 30.0625, 30.9375, 4844400 08/29/00, 31.1250, 31.1875, 30.2500, 30.3750, 2595300 08/30/00, 30.3750, 31.3750, 30.3125, 31.3125, 3024500 08/31/00, 31.0000, 31.0000, 29.9375, 30.0625, 2990800 09/01/00, 30.1250, 31.0000, 29.9375, 30.4375, 2198600 09/05/00, 30.3750, 32.1250, 30.3125, 31.9375, 4425600 09/06/00, 31.9375, 32.3750, 30.6875, 31.0000, 4036700 09/07/00, 31.2500, 31.3750, 30.6875, 30.6875, 1524700 09/08/00, 30.3750, 31.4375, 30.3750, 30.6875, 2785900 09/11/00, 30.4375, 31.3125, 30.4375, 30.6250, 2577100 09/12/00, 30.8125, 31.4375, 30.4375, 31.4375, 3598200 09/13/00, 31.1875, 31.2500, 30.5000, 30.8125, 3046100 09/14/00, 30.3125, 30.3750, 29.0000, 29.3750, 5658800 09/15/00, 29.1250, 30.0625, 29.1250, 29.8125, 5561300 09/18/00, 29.0000, 29.0000, 27.1875, 27.6250, 6618200 09/19/00, 27.6250, 28.6875, 27.5000, 28.5625, 3777400 09/20/00, 28.9375, 28.9375, 27.7500, 28.3750, 3106300 09/21/00, 28.0000, 29.0625, 27.9375, 28.8750, 4266800 09/22/00, 29.9375, 30.4375, 29.1250, 30.3750, 5223600 09/25/00, 30.0625, 30.2500, 29.2500, 29.7500, 4021400 09/26/00, 29.7500, 30.5625, 29.7500, 30.1250, 4652200 09/27/00, 29.5000, 30.2500, 29.3750, 29.6250, 3373300 09/28/00, 29.5000, 31.1250, 29.3750, 30.8750, 3896900 09/29/00, 30.5625, 31.3750, 30.0625, 30.8750, 3311000 10/02/00, 30.7500, 31.0625, 30.1875, 31.0625, 2567400 10/03/00, 30.5000, 30.7500, 29.6250, 29.6875, 2377600 10/04/00, 29.6875, 30.1250, 29.5625, 29.9375, 2385900 10/05/00, 30.5000, 32.2500, 30.3750, 31.1875, 6927000 10/06/00, 31.5000, 31.6250, 30.5000, 31.1875, 3041200 10/09/00, 31.1875, 31.1875, 30.3750, 30.3750, 1675600 10/10/00, 30.6250, 30.6250, 29.6250, 30.0000, 2576600 10/11/00, 29.1250, 30.5000, 29.1250, 29.7500, 4194900 10/12/00, 29.6875, 29.6875, 28.3750, 28.7500, 3105700 10/13/00, 28.7500, 29.8125, 28.3750, 29.0625, 4006900 10/16/00, 29.0625, 29.4375, 28.6875, 28.6875, 2842300 10/17/00, 29.1250, 29.3125, 28.6250, 29.0000, 2544200 10/18/00, 28.7500, 29.2500, 28.0625, 28.3125, 3222200 10/19/00, 28.0000, 33.4375, 27.1250, 32.8750, 12910400 10/20/00, 32.8750, 33.3125, 32.0625, 32.6875, 13159000 10/23/00, 31.5000, 32.1250, 31.5000, 31.6875, 3224700 10/24/00, 31.6250, 32.9375, 31.6250, 32.1250, 3447400 10/25/00, 32.6250, 33.3750, 32.3125, 32.9375, 3752000 10/26/00, 32.5000, 33.0000, 32.3750, 32.8750, 2090900 10/27/00, 32.5000, 33.1250, 32.3125, 32.8750, 2823300 10/30/00, 32.9375, 34.0625, 32.8125, 34.0000, 4499800 10/31/00, 34.0000, 34.9375, 33.3125, 34.8750, 5246100 11/01/00, 34.9375, 35.5000, 33.8750, 34.5625, 3470200 11/02/00, 34.0625, 34.4375, 34.0625, 34.2500, 2057000 11/03/00, 33.5000, 33.7500, 33.1875, 33.6875, 1812300 11/06/00, 33.8125, 34.3125, 33.7500, 34.0625, 1701500 11/07/00, 34.3125, 34.4375, 33.3750, 34.1250, 1490300 11/08/00, 33.7500, 33.8125, 33.0625, 33.4375, 2038800 11/09/00, 33.3125, 34.3750, 33.0625, 33.5625, 2152900 11/10/00, 33.5000, 35.0000, 33.2500, 34.6250, 2781200 11/13/00, 34.5625, 35.3125, 34.4375, 34.9375, 3114000 11/14/00, 34.7500, 34.7500, 33.8125, 34.6250, 4437500 11/15/00, 34.7500, 35.3750, 34.5625, 34.8125, 2681900 11/16/00, 35.1875, 35.2500, 34.1250, 34.7500, 2287700 11/17/00, 34.7500, 35.8750, 34.7500, 35.7500, 2982400 11/20/00, 36.0000, 36.9375, 35.9375, 36.8750, 4933200 11/21/00, 36.7500, 37.1875, 36.3750, 36.9375, 3201900 11/22/00, 36.9375, 37.1250, 36.1250, 36.3750, 2349400 11/24/00, 36.2500, 36.3125, 35.6875, 35.8750, 1046500 11/27/00, 35.1250, 35.3750, 34.6875, 34.8125, 2808100 11/28/00, 34.9375, 35.5000, 34.6875, 35.0625, 2518700 11/29/00, 34.2500, 34.6875, 33.5000, 34.3750, 4338900 11/30/00, 34.3750, 34.8125, 33.8125, 33.8750, 2925600 12/01/00, 33.8750, 34.0000, 33.4375, 33.6875, 2424300 12/04/00, 33.3125, 34.4375, 33.3125, 33.9375, 2502500 12/05/00, 34.0000, 34.0625, 32.6250, 32.7500, 2705900 12/06/00, 32.7500, 33.1250, 31.6250, 32.0000, 2577500 12/07/00, 31.5000, 32.5000, 31.5000, 32.2500, 3125400 12/08/00, 31.8750, 33.0625, 31.8125, 32.6250, 3305800 12/11/00, 32.1250, 32.6250, 31.7500, 32.0000, 3139600 12/12/00, 32.1250, 33.0000, 31.6875, 32.8750, 2918500 12/13/00, 32.5000, 33.5000, 32.5000, 33.0000, 2468900 12/14/00, 33.8750, 35.0625, 33.0625, 34.7500, 4229300 12/15/00, 34.0625, 34.2500, 30.0000, 33.8125, 6154300 12/18/00, 33.8125, 35.1250, 32.6250, 34.8125, 6351100 12/19/00, 34.7500, 35.3750, 34.6250, 35.0000, 3893100 12/20/00, 34.5000, 34.8125, 32.4375, 32.5000, 6180300 12/21/00, 32.5625, 33.5625, 32.5625, 33.0000, 4176700 12/22/00, 33.0000, 33.7500, 32.8750, 33.4375, 2699700 12/26/00, 33.4375, 34.8125, 33.3750, 34.6250, 2043500 12/27/00, 34.5000, 36.1250, 34.5000, 35.8125, 2752700 12/28/00, 35.5000, 36.3125, 35.1875, 36.0000, 2418600 12/29/00, 35.7500, 36.3125, 35.5625, 36.1250, 2146900 01/02/01, 35.7500, 35.9375, 35.0000, 35.4375, 2305400 01/03/01, 35.3125, 36.1875, 34.4375, 34.7500, 3383600 01/04/01, 34.2500, 34.6875, 33.0000, 33.2500, 4799400 01/05/01, 33.1250, 34.1875, 32.8750, 33.6250, 2422100 01/08/01, 33.5000, 36.3750, 33.1875, 36.3125, 4855900 01/09/01, 36.0000, 36.0625, 34.9375, 35.3750, 3840100 01/10/01, 35.0000, 35.3750, 34.3750, 35.0000, 4461700 01/11/01, 35.1250, 35.1875, 34.3750, 34.5625, 3071800 01/12/01, 34.7500, 35.1250, 33.9375, 33.9375, 2493500 01/16/01, 33.1875, 34.3750, 33.1875, 34.1250, 3264500 01/17/01, 34.1875, 34.5000, 33.5625, 34.0000, 5773600 01/18/01, 33.6250, 35.3750, 33.6250, 34.4375, 6829300 01/19/01, 34.2500, 34.7500, 33.5625, 33.6875, 3483700 01/22/01, 34.0625, 34.3750, 33.5000, 34.2500, 7616700 01/23/01, 34.2500, 34.8125, 34.0625, 34.1875, 4771900 01/24/01, 34.0000, 34.0625, 33.1250, 33.5000, 4387400 01/25/01, 33.5625, 33.8750, 32.5625, 33.6250, 3367100 01/26/01, 34.1250, 34.3750, 32.1875, 32.6875, 6911800 01/29/01, 31.8750, 32.1875, 29.5000, 30.0000, 16119200 01/30/01, 30.5000, 30.9375, 30.1250, 30.7500, 9809400 01/31/01, 30.5000, 31.6250, 30.3125, 31.6250, 7454000 02/01/01, 31.8750, 33.1875, 31.6875, 32.6875, 4927400 02/02/01, 32.7500, 35.5625, 32.1875, 32.5000, 2527300 02/05/01, 32.5000, 33.0000, 32.1250, 32.6875, 2823800 02/06/01, 32.3750, 32.5000, 32.0000, 32.0625, 2578400 02/07/01, 31.8125, 32.5625, 31.3125, 32.3750, 2646200 02/08/01, 33.0000, 33.0625, 32.2500, 32.8750, 2891600 02/09/01, 32.3750, 32.8750, 32.0000, 32.3125, 2581000 02/12/01, 32.1250, 32.3750, 31.5000, 32.1250, 2414300 02/13/01, 32.9375, 32.9375, 31.9375, 32.8750, 2845000 02/14/01, 32.8750, 33.0625, 30.0000, 32.1875, 1810400 02/15/01, 32.1875, 32.5625, 31.8125, 32.3125, 1857600 02/16/01, 33.1250, 33.1875, 32.8750, 33.1250, 3801800 02/20/01, 33.1250, 33.8125, 33.1250, 33.6250, 2406500 02/21/01, 33.6875, 33.9375, 33.1250, 33.2500, 1985100 02/22/01, 33.3750, 33.5625, 32.8125, 33.5000, 2538700 02/23/01, 33.0000, 33.5625, 32.7500, 33.1875, 2926800 02/26/01, 32.6875, 33.3125, 32.1250, 32.8750, 2315200 02/27/01, 32.6250, 33.0000, 32.3125, 32.6875, 2667500 02/28/01, 32.7500, 33.2500, 32.5000, 32.5000, 2162400 03/01/01, 32.5000, 32.8125, 32.0000, 32.0625, 3255000 03/02/01, 32.0000, 32.6250, 32.0000, 32.1250, 2326600 03/05/01, 32.0000, 32.9375, 31.9375, 32.8750, 2285400 03/06/01, 33.0000, 33.0625, 31.5000, 31.8125, 3397700 03/07/01, 31.8125, 32.0625, 31.3750, 31.5000, 3427100 03/08/01, 31.5625, 32.3125, 31.5625, 32.2500, 2938500 03/09/01, 32.0625, 32.3125, 31.4375, 31.8125, 2693200 03/12/01, 31.3750, 32.3750, 31.2500, 31.5625, 2145800 03/13/01, 31.5625, 31.8750, 31.0000, 31.5625, 3016100 03/14/01, 31.1250, 31.3125, 30.6250, 31.0000, 2684100 03/15/01, 31.2500, 31.3125, 30.5000, 31.0625, 2742800 03/16/01, 30.6875, 31.2500, 30.5625, 30.6875, 4474100 03/19/01, 30.4375, 31.0625, 30.3750, 30.7500, 2379700 03/20/01, 30.7500, 32.2500, 30.5625, 31.9375, 4146200 03/21/01, 31.8750, 31.8750, 31.4375, 31.5625, 3719900 03/22/01, 31.8125, 31.8125, 30.6250, 31.3125, 4693900 03/23/01, 31.1250, 31.7500, 30.5000, 31.6250, 3779200 03/26/01, 31.1875, 31.6875, 30.9375, 31.6250, 3045100 03/27/01, 31.5625, 32.3125, 31.3750, 32.0625, 3687200 03/28/01, 31.8125, 32.1875, 30.9375, 31.1875, 6424100 03/29/01, 31.1875, 31.6250, 30.8750, 31.1875, 2310700 03/30/01, 30.7500, 31.3125, 30.7500, 31.1875, 2985900 04/02/01, 31.5000, 32.0000, 31.1875, 31.4375, 2484600 04/03/01, 31.2500, 31.6250, 30.9375, 31.1875, 2804400 04/04/01, 31.1250, 31.3125, 30.7500, 31.2500, 3209000 04/05/01, 31.3750, 31.6250, 30.6875, 31.1250, 2691900 04/06/01, 31.1250, 31.1250, 30.4375, 31.0000, 2083000 04/09/01, 30.8125, 31.1875, 30.6250, 30.9375, 2388800 04/10/01, 30.6250, 30.8125, 29.6875, 29.8125, 3245700 04/11/01, 29.5625, 29.8750, 29.3750, 29.6875, 2884000 04/12/01, 29.0625, 29.8125, 28.9375, 29.7500, 3685000 04/16/01, 29.1250, 29.8750, 29.1250, 29.8750, 2603700 04/17/01, 29.3125, 29.5625, 28.7500, 29.0000, 5187900 04/18/01, 28.2969, 28.4375, 26.1563, 26.5000, 21687400 04/19/01, 25.0000, 27.7344, 24.5000, 27.0000, 18873600 04/20/01, 26.6563, 26.7656, 26.0000, 26.5469, 6361700 04/23/01, 26.4375, 26.4375, 25.7188, 25.9063, 5081000 04/24/01, 26.1563, 26.2656, 25.5000, 25.6250, 5123300 04/25/01, 26.0000, 26.7031, 25.9063, 26.5938, 5080300 04/30/01, 28.7031, 28.7500, 28.0469, 28.3594, 3970700 05/01/01, 28.3594, 29.2031, 28.3594, 28.7500, 3513300 05/02/01, 28.7500, 28.8125, 28.3125, 28.5938, 3584900 05/03/01, 28.2500, 28.6563, 28.0000, 28.4844, 2511000 05/04/01, 28.1094, 28.2969, 27.9063, 28.1250, 2836200 05/07/01, 28.0938, 28.7031, 28.0469, 28.6406, 2088300 05/08/01, 28.6250, 28.7500, 28.0469, 28.3750, 1978600 05/09/01, 28.5000, 28.6719, 28.0938, 28.5000, 2072200 05/10/01, 28.5000, 28.8438, 28.3750, 28.5938, 2919900 05/11/01, 28.6563, 29.1094, 28.6563, 29.0000, 3326700 05/14/01, 29.0000, 29.4063, 28.6875, 29.4063, 2921800 05/15/01, 29.2031, 29.3281, 28.8438, 29.0000, 3340300 05/16/01, 29.0938, 29.9531, 28.5781, 29.6563, 2934500 05/17/01, 30.0938, 30.0938, 28.6563, 28.9844, 2794900 05/18/01, 29.0000, 29.0938, 28.1094, 28.4219, 3031400 05/21/01, 28.4219, 28.4219, 27.8125, 28.3125, 2832900 05/22/01, 28.4063, 28.4063, 27.6563, 27.8125, 3191300 05/23/01, 27.8125, 28.1406, 27.5625, 27.6094, 3788900 05/24/01, 28.0000, 28.3438, 27.5469, 28.2656, 4343000 05/25/01, 28.0156, 28.6563, 28.0156, 28.3750, 2769100 05/29/01, 28.3750, 28.9531, 28.2500, 28.8750, 3138500 05/30/01, 28.8750, 29.2656, 28.7813, 29.0000, 3874200 05/31/01, 28.9531, 28.9531, 28.5156, 28.9375, 3332400 06/01/01, 29.0000, 29.0000, 28.2500, 28.7500, 2958800 06/04/01, 28.5469, 28.9688, 28.2969, 28.9063, 1879400 06/05/01, 28.9844, 29.3750, 28.4063, 28.6250, 4347900 06/06/01, 28.4063, 29.1719, 27.2969, 28.0000, 10121200 06/07/01, 27.2969, 28.0625, 27.1563, 27.9688, 7820400 06/08/01, 28.0938, 28.1563, 27.5938, 27.9063, 3198900 06/11/01, 27.9063, 28.0938, 27.5156, 27.9219, 2240300 06/12/01, 27.9063, 28.5469, 27.7969, 28.4531, 2725000 06/13/01, 28.8438, 28.9375, 28.4063, 28.6563, 3330400 06/14/01, 28.4063, 28.6406, 28.0938, 28.3750, 2561600 06/15/01, 28.2031, 28.2969, 28.0469, 28.2031, 4868400 06/18/01, 28.0000, 28.0938, 27.5938, 27.9063, 2187500 06/19/01, 27.9688, 28.1250, 27.7656, 28.0469, 1886200 06/20/01, 28.0000, 28.2188, 27.8125, 28.0781, 2071700 06/21/01, 27.8438, 28.6875, 27.8438, 28.4531, 2773200 06/22/01, 28.6563, 28.7031, 28.0156, 28.2031, 2398600 06/25/01, 28.0938, 28.4375, 28.0000, 28.1250, 2127900 06/26/01, 27.9063, 28.7656, 27.9063, 28.5469, 2668000 06/27/01, 28.3438, 28.7656, 28.2656, 28.6719, 1472900 06/28/01, 28.5469, 29.0000, 28.5469, 28.8750, 2322700 06/29/01, 28.7344, 29.0000, 28.5625, 28.9844, 2759900 07/02/01, 28.9844, 29.9375, 28.9844, 29.7813, 2526200 07/03/01, 29.5313, 29.5313, 28.9844, 29.3750, 1516000 07/05/01, 29.0000, 29.5000, 28.9844, 29.4063, 1690800 07/06/01, 29.4531, 29.4531, 28.8438, 29.1563, 1377600 07/09/01, 28.9063, 29.4844, 28.7031, 29.2031, 1388000 07/10/01, 29.2031, 29.2344, 28.4375, 28.6250, 2387700 07/11/01, 28.6250, 28.9531, 28.2656, 28.8438, 2236500 07/12/01, 28.8438, 29.2344, 28.4531, 29.0313, 1984800 07/13/01, 28.9063, 29.4063, 28.8438, 29.3125, 1372100 07/16/01, 29.4063, 29.7969, 29.2656, 29.5938, 2079200 07/17/01, 29.5469, 29.9063, 29.4531, 29.8438, 1566400 07/18/01, 29.6563, 30.5000, 29.5625, 30.5000, 2882200 07/19/01, 30.2500, 30.2969, 29.4844, 29.7031, 3445000 07/20/01, 28.5000, 29.9219, 28.5000, 29.8438, 2927200 07/23/01, 29.5000, 29.8438, 29.2656, 29.3594, 1429700 07/24/01, 28.0469, 28.2344, 27.7500, 28.2031, 9488200 07/25/01, 28.2500, 28.2656, 28.0156, 28.1875, 3214800 07/26/01, 28.1875, 28.4844, 28.0469, 28.3125, 4213000 07/27/01, 28.3594, 28.4375, 28.0313, 28.1250, 1897100 07/30/01, 28.1563, 28.1719, 27.5469, 27.8438, 2301000 07/31/01, 27.9063, 28.0469, 27.7813, 27.8750, 2769700 08/01/01, 27.8750, 28.1563, 27.7031, 27.8750, 4092500 08/02/01, 28.0000, 28.0469, 27.5469, 27.7500, 1902300 08/03/01, 27.7031, 28.0000, 27.5156, 27.8750, 2355500 08/06/01, 27.6563, 27.7500, 27.3594, 27.4844, 2352300 08/07/01, 27.7031, 27.7969, 26.5938, 27.7969, 3247000 08/08/01, 27.4531, 27.7031, 27.0625, 27.2344, 2534400 08/09/01, 27.0938, 27.2500, 26.7969, 27.2031, 1874600 08/10/01, 27.2031, 27.7500, 27.2031, 27.5469, 3263800 08/13/01, 27.5938, 27.9063, 27.5313, 27.5938, 2766500 08/14/01, 27.7031, 27.9531, 27.6250, 27.9063, 3218200 08/15/01, 28.5938, 29.7969, 27.9063, 29.5000, 7356600 08/16/01, 29.5469, 30.3438, 29.5469, 30.1250, 5260700 08/17/01, 29.9531, 30.2031, 29.7344, 30.0156, 3109500 08/20/01, 29.9063, 30.0000, 29.5938, 29.8750, 3508000 08/21/01, 30.0000, 30.8125, 29.7969, 30.8125, 4149000 08/22/01, 31.0469, 31.4688, 30.2969, 30.7656, 5283600 08/23/01, 31.2031, 31.6094, 31.0156, 31.1563, 3301500 08/24/01, 31.2500, 31.6563, 30.7969, 30.9063, 3115200 08/27/01, 30.9063, 31.5469, 30.7969, 31.0000, 2462000 08/28/01, 30.9063, 30.9063, 30.0469, 30.1719, 2441300 08/29/01, 30.2031, 31.1875, 30.0156, 30.8438, 2823100 08/30/01, 30.8438, 31.1875, 30.1094, 30.2188, 4105100 08/31/01, 30.0938, 30.9063, 30.0938, 30.6563, 3419600 09/04/01, 30.2969, 31.2031, 30.2969, 30.8125, 2132800 09/05/01, 30.5469, 32.0781, 30.3125, 31.7969, 5120300 09/06/01, 31.8750, 31.9063, 31.1719, 31.3438, 3257700 09/07/01, 31.0938, 31.5625, 30.8438, 31.1563, 6482500 09/10/01, 30.5000, 31.5000, 30.5000, 31.2031, 4260500 09/17/01, 31.0938, 31.0938, 30.0938, 30.7031, 5017200 09/18/01, 30.0000, 31.2656, 30.0000, 30.5938, 4383400 09/19/01, 30.5938, 30.7813, 29.3750, 29.9531, 4547400 09/20/01, 29.3438, 29.3594, 28.2813, 28.2969, 7283100 09/21/01, 26.0000, 28.0000, 26.0000, 27.5938, 7940200 09/24/01, 28.4063, 28.9063, 28.2031, 28.8281, 3234300 09/25/01, 29.0000, 29.1719, 28.9063, 28.9531, 3330400 09/26/01, 29.1563, 29.2500, 28.5938, 29.1563, 3209500 09/27/01, 29.1563, 29.2344, 28.8438, 29.0469, 3743300 09/28/01, 29.1563, 29.7969, 29.0156, 29.7969, 3088400 10/01/01, 29.2969, 29.7500, 29.0000, 29.6406, 2870100 10/02/01, 29.5938, 29.7031, 29.2813, 29.4375, 2875500 10/03/01, 29.2500, 29.7031, 29.2500, 29.5938, 3790500 10/04/01, 29.5469, 29.8750, 29.2500, 29.6094, 2502300 10/05/01, 29.5781, 29.7500, 29.5000, 29.7344, 2795600 10/08/01, 29.8281, 30.0938, 29.5000, 29.7813, 1249700 10/09/01, 29.6563, 30.0469, 29.5000, 29.7500, 1278500 10/10/01, 29.5938, 30.5000, 29.5938, 30.1719, 1752500 10/11/01, 30.2188, 30.7031, 29.6719, 30.0313, 1928800 10/12/01, 29.7031, 30.2969, 29.5000, 29.8906, 2089000 10/15/01, 29.6563, 29.9688, 29.5781, 29.7031, 1663200 10/16/01, 29.5000, 29.9219, 29.4375, 29.8438, 2129400 10/17/01, 29.9063, 30.1563, 29.7500, 29.8750, 1903500 10/18/01, 29.6563, 29.9531, 29.5469, 29.7188, 1331500 10/19/01, 30.2500, 31.4375, 30.2031, 31.2969, 5505600 10/22/01, 31.0938, 31.9531, 31.0156, 31.9375, 2759500 10/23/01, 31.8438, 31.8750, 30.8125, 31.0938, 2953200 10/24/01, 31.3438, 31.3438, 30.9063, 31.2344, 1705800 10/25/01, 31.2188, 31.7344, 31.0000, 31.4688, 2377600 10/26/01, 31.7031, 31.7031, 31.2656, 31.4844, 1951000 10/29/01, 31.5000, 31.5156, 31.0313, 31.1875, 1999200 10/30/01, 30.9531, 31.2969, 30.5938, 30.9219, 2238800 10/31/01, 30.9844, 31.5000, 30.6719, 31.0938, 2221400 11/01/01, 31.0000, 32.5000, 30.8438, 31.9375, 2934600 11/02/01, 31.7500, 32.4063, 31.5000, 32.1250, 1543700 11/05/01, 32.7500, 32.9531, 32.0000, 32.4063, 2480500 11/06/01, 32.3438, 32.9531, 32.0469, 32.7656, 1537500 11/07/01, 32.7031, 32.7969, 32.2813, 32.5938, 1942200 11/08/01, 32.4844, 32.5938, 31.7969, 32.0938, 2603900 11/09/01, 32.2969, 32.3438, 32.0156, 32.2031, 1488000 11/12/01, 31.9531, 32.4219, 31.7500, 32.1875, 1173000 11/13/01, 32.1875, 32.2969, 31.7500, 32.0938, 3207500 11/14/01, 31.2500, 31.7031, 31.2031, 31.2500, 4357000 11/15/01, 31.5000, 32.0469, 31.4063, 31.9063, 2756800 11/16/01, 31.9063, 31.9219, 31.3281, 31.8125, 2435800 11/19/01, 31.6563, 31.7656, 31.2344, 31.6406, 2492300 11/20/01, 31.3438, 31.6563, 31.1250, 31.5938, 2533100 11/21/01, 31.3594, 31.7500, 31.1875, 31.7500, 1384800 11/23/01, 31.5000, 32.2656, 31.4531, 32.1563, 1199200 11/26/01, 32.1563, 32.4531, 32.0469, 32.3594, 2207700 11/27/01, 32.2031, 32.3906, 31.7500, 31.9531, 1883500 11/28/01, 31.9063, 32.2031, 31.5625, 31.9531, 1333100 11/29/01, 31.9531, 32.5000, 31.7813, 32.4063, 2758700 11/30/01, 32.2500, 32.9375, 32.0313, 32.7031, 2632900 12/03/01, 32.7031, 33.2031, 32.3438, 33.0469, 2796600 12/04/01, 33.1563, 34.2656, 33.0781, 34.0000, 4340900 12/05/01, 34.7031, 35.3125, 32.7500, 32.8594, 6133800 12/06/01, 33.5000, 33.5000, 32.6719, 33.0000, 3847000 12/07/01, 32.5000, 32.9063, 32.1875, 32.7656, 2728100 12/10/01, 32.4531, 33.3594, 32.3125, 33.1563, 2155900 12/11/01, 33.0156, 33.3750, 32.6563, 32.8438, 2560000 12/12/01, 33.2969, 34.0938, 33.0000, 33.0000, 2864700 12/13/01, 33.0000, 33.3281, 32.7969, 33.0469, 1912800 12/14/01, 33.0000, 33.2500, 32.3125, 32.8125, 2525400 12/17/01, 32.5000, 33.1563, 32.4844, 33.0938, 2597700 12/18/01, 33.0938, 34.3438, 33.0938, 34.0938, 3619700 12/19/01, 34.0000, 34.5469, 33.7344, 34.1250, 2641300 12/20/01, 33.9063, 34.4219, 33.6250, 33.6250, 1989800 12/21/01, 34.0000, 34.1250, 33.4531, 33.9531, 3120400 12/24/01, 33.8438, 33.9844, 33.6563, 33.7344, 708000 12/26/01, 33.9063, 34.1563, 33.8125, 34.0000, 1680200 12/27/01, 33.9844, 34.0000, 33.5156, 33.9063, 1409800 12/28/01, 33.7031, 33.7500, 33.4063, 33.5469, 2578200 12/31/01, 33.5938, 33.6563, 33.2813, 33.4063, 2157000 01/02/02, 33.0469, 33.5469, 33.0156, 33.5000, 2932400 01/03/02, 33.2500, 33.4531, 33.0625, 33.4375, 1997300 01/04/02, 33.4531, 33.6250, 32.2969, 32.5781, 3607600 01/07/02, 32.4063, 32.4375, 31.7813, 32.0625, 2589500 01/08/02, 32.2969, 32.8906, 32.0781, 32.7031, 2720700 01/09/02, 32.7031, 33.2969, 32.7031, 32.7969, 2805600 01/10/02, 32.5000, 33.5000, 32.0625, 32.2188, 3522600 01/11/02, 32.0938, 32.5938, 32.0938, 32.0938, 1990400 01/14/02, 31.7969, 32.4844, 31.7969, 32.1406, 2962400 01/15/02, 32.4688, 32.8750, 32.2500, 32.6250, 2233400 01/16/02, 32.5000, 32.7031, 31.9063, 32.0000, 2780500 01/17/02, 32.0469, 32.4688, 31.9063, 32.2031, 1785700 01/18/02, 31.8438, 32.3750, 31.8438, 32.2188, 1660100 01/22/02, 31.9531, 31.9531, 31.2813, 31.7969, 2724000 01/23/02, 31.9063, 32.1406, 31.6563, 31.7813, 3107600 01/24/02, 31.9531, 32.0469, 31.5000, 31.6250, 2247700 01/25/02, 31.7500, 32.5938, 31.5781, 32.2813, 2414800 01/28/02, 32.2031, 32.8750, 32.1250, 32.6719, 2498300 01/29/02, 32.6719, 32.6719, 31.8438, 31.9219, 4698500 01/30/02, 31.8438, 32.8438, 31.8125, 32.6250, 3191700 01/31/02, 32.4063, 33.4063, 32.3438, 33.2969, 3142300 02/01/02, 33.2969, 33.8125, 33.0938, 33.4531, 2217400 02/04/02, 33.2500, 33.7500, 32.4531, 33.2969, 2252200 02/05/02, 32.8438, 33.4531, 32.5938, 33.1094, 1971500 02/06/02, 33.0000, 33.2031, 32.2500, 32.8750, 2009400 02/07/02, 32.7031, 32.9063, 32.3125, 32.8125, 1139700 02/08/02, 32.7500, 32.7500, 31.8438, 32.2969, 2084300 02/11/02, 32.1563, 32.6719, 32.0469, 32.5000, 1945200 02/12/02, 32.4063, 32.6875, 32.2969, 32.5469, 2955200 02/13/02, 32.5938, 33.1563, 32.4531, 32.8750, 1503600 02/14/02, 32.6563, 33.2344, 32.6563, 33.0938, 1440900 02/15/02, 33.2188, 33.4844, 33.0156, 33.2344, 2469000 02/19/02, 32.5469, 33.0469, 32.5000, 32.8750, 2315300 02/20/02, 32.9844, 33.7969, 32.8438, 33.4375, 3428400 02/21/02, 33.6406, 34.0000, 33.3438, 33.4063, 2396900 02/22/02, 33.4063, 34.8438, 33.0938, 34.2969, 3683700 02/25/02, 34.2969, 34.3750, 33.9219, 34.1563, 3352700 02/26/02, 34.0938, 34.1563, 33.6094, 33.7500, 3250100 02/27/02, 33.7656, 34.0000, 33.4375, 33.7500, 2441800 02/28/02, 34.1563, 34.5000, 33.7500, 34.1875, 4329300 03/01/02, 34.4219, 34.7969, 34.1719, 34.1875, 2791000 03/04/02, 34.0469, 34.2656, 33.2656, 33.5625, 3131400 03/05/02, 33.7031, 33.7031, 32.9063, 33.2500, 3451500 03/06/02, 33.4063, 33.9375, 33.3438, 33.7031, 1922200 03/07/02, 33.5469, 33.5625, 33.0000, 33.2656, 1817700 03/08/02, 33.1563, 33.3906, 32.5625, 32.9219, 1882300 03/11/02, 32.7031, 32.9063, 32.5313, 32.8750, 1598900 03/12/02, 32.8438, 33.4531, 32.5781, 33.4219, 1761600 03/13/02, 33.5156, 33.5469, 32.9219, 33.1563, 1242900 03/14/02, 33.2500, 33.2969, 33.0313, 33.2500, 993100 03/15/02, 33.5938, 34.0000, 33.3438, 33.9375, 2781100 03/18/02, 34.1563, 34.2969, 33.9063, 34.1250, 2256100 03/19/02, 34.2500, 34.8750, 34.2031, 34.7188, 2835700 03/20/02, 34.7188, 34.9844, 34.3438, 34.5469, 1918100 03/21/02, 34.5469, 34.5781, 34.0781, 34.2031, 1708400 03/22/02, 34.5000, 34.7813, 34.2500, 34.4844, 1944600 03/25/02, 34.2031, 34.3906, 33.6563, 33.7500, 2278900 03/26/02, 33.7344, 34.2344, 33.7031, 34.2344, 1749900 03/27/02, 33.9063, 34.2969, 33.8438, 33.9063, 2105600 03/28/02, 34.1563, 34.1563, 33.7500, 34.0156, 2228200 04/01/02, 33.8125, 33.8438, 33.4844, 33.6875, 2171800 04/02/02, 33.6875, 33.7500, 33.5156, 33.7344, 2021900 04/03/02, 33.8125, 33.8281, 33.0156, 33.3438, 3236200 04/04/02, 33.4844, 34.1406, 33.2656, 34.0938, 2431500 04/05/02, 33.9531, 34.4063, 33.7969, 34.1563, 1646900 04/08/02, 33.5469, 34.7969, 33.5469, 34.7344, 2815200 04/09/02, 34.9531, 35.0469, 34.4531, 34.9375, 2570000 04/10/02, 34.9375, 36.0938, 34.8594, 36.0938, 5232100 04/11/02, 35.9063, 36.0781, 35.3594, 35.3750, 3521400 04/12/02, 35.5469, 35.9531, 35.1563, 35.8906, 2321700 04/15/02, 35.7969, 35.8125, 35.0469, 35.0938, 2118500 04/16/02, 35.2031, 35.4531, 34.8906, 35.3750, 2513600 04/17/02, 35.1563, 35.4063, 34.7188, 34.8438, 2077600 04/18/02, 34.6250, 34.8750, 34.0000, 34.2188, 3394800 04/19/02, 34.2344, 34.5625, 33.7969, 34.2656, 3748000 04/22/02, 34.3438, 35.0938, 34.3125, 34.8438, 3090800 04/23/02, 35.5938, 36.5469, 35.2813, 36.3125, 6276000 04/24/02, 35.9063, 36.0000, 35.1875, 35.4063, 4725400 04/25/02, 35.2969, 35.5938, 34.6250, 35.4375, 3680300 04/26/02, 35.6875, 36.0625, 35.3438, 35.4531, 3632800 04/29/02, 35.4063, 35.6250, 34.9688, 35.0938, 2618500 04/30/02, 35.2969, 35.6563, 35.0469, 35.4844, 2809400 05/01/02, 35.7344, 36.0000, 35.3438, 35.9531, 2131200 05/02/02, 35.9531, 36.9688, 35.9375, 36.5000, 3486800 05/03/02, 36.6875, 37.0313, 36.0000, 36.7188, 3547300 05/06/02, 36.5938, 36.8750, 36.1250, 36.5000, 2211000 05/07/02, 36.2500, 36.8906, 36.2031, 36.7500, 2707500 05/08/02, 36.7500, 36.8438, 36.0313, 36.3750, 3109400 05/09/02, 36.0469, 36.7656, 36.0469, 36.1719, 2081200 05/10/02, 36.3438, 36.7969, 36.2969, 36.6250, 2089300 05/13/02, 36.7969, 37.2344, 36.6250, 37.0625, 2168600 05/14/02, 37.0000, 37.2969, 36.5938, 37.0938, 3427700 05/15/02, 37.0000, 37.2969, 36.6875, 36.8594, 2871400 05/16/02, 36.8750, 37.1875, 36.5469, 36.9844, 2128600 05/17/02, 36.5938, 36.8438, 36.0938, 36.5156, 3089000 05/20/02, 36.2656, 36.7031, 36.0938, 36.3281, 1574500 05/21/02, 36.2031, 36.4531, 35.7656, 35.9063, 2278400 05/22/02, 35.9063, 36.1094, 35.7500, 36.0469, 1916500 05/23/02, 35.7969, 36.0625, 35.3750, 35.8438, 2731700 05/24/02, 35.9063, 35.9844, 35.4063, 35.5156, 2164500 05/28/02, 35.4063, 35.6875, 35.0625, 35.1250, 2496100 05/29/02, 35.0469, 35.2500, 34.7969, 35.0000, 1985300 05/30/02, 34.6563, 35.1563, 34.6406, 35.0938, 1928600 05/31/02, 35.2813, 35.9688, 35.1094, 35.5625, 2388200 06/03/02, 35.9531, 36.2969, 35.1094, 35.1094, 2735500 06/04/02, 35.1094, 35.2500, 34.6563, 35.1719, 2391200 06/05/02, 35.4063, 36.2969, 35.2344, 36.2031, 2334200 06/06/02, 36.2969, 36.5156, 35.6563, 35.7813, 1927900 06/07/02, 34.9063, 35.5938, 34.9063, 35.5156, 2657300 06/10/02, 35.0469, 35.5938, 34.9531, 35.4063, 2291400 06/11/02, 35.7031, 35.8438, 35.4063, 35.4844, 2376100 06/12/02, 35.8281, 36.1563, 35.5469, 35.8906, 2502500 06/13/02, 35.9063, 35.9844, 35.1563, 35.2656, 2479200 06/14/02, 35.2656, 35.4531, 34.4063, 34.6875, 3348100 06/17/02, 34.7500, 35.4375, 34.5313, 35.2344, 2890900 06/18/02, 35.4375, 35.5000, 34.9063, 35.2500, 2493300 06/19/02, 35.2500, 35.7969, 35.0469, 35.5625, 2286100 06/20/02, 35.5938, 35.9063, 35.2500, 35.4531, 1953700 06/21/02, 35.0938, 35.5469, 34.8438, 35.0938, 3650600 06/24/02, 35.0938, 35.1875, 34.2969, 34.2969, 2971200 06/25/02, 34.4063, 34.7031, 33.6875, 33.7344, 3661000 06/26/02, 33.7344, 33.7500, 33.0469, 33.6094, 3828900 06/27/02, 33.7500, 34.7031, 33.4219, 34.7031, 3171700 06/28/02, 34.5938, 35.2344, 33.7500, 33.8750, 3925300 07/01/02, 33.8906, 34.4688, 33.8438, 34.1875, 1938000 07/02/02, 33.9063, 34.0781, 33.2344, 33.5625, 2647500 07/03/02, 33.1563, 33.5000, 31.7500, 32.6875, 2806200 07/05/02, 32.2500, 33.7031, 32.0938, 33.5938, 1561200 07/08/02, 33.8438, 34.3750, 32.7969, 33.2813, 3091400 07/09/02, 33.2031, 33.6563, 32.5469, 32.7344, 2101000 07/10/02, 32.5469, 32.6875, 31.4063, 31.8594, 2643300 07/11/02, 31.5000, 32.0156, 30.5000, 31.3281, 3572700 07/12/02, 31.0000, 32.0000, 30.6563, 31.2500, 2865200 07/15/02, 30.7500, 30.7500, 28.8125, 30.4531, 4106000 07/16/02, 29.9063, 30.9063, 29.4063, 30.5469, 3133500 07/17/02, 30.9063, 31.1563, 29.4063, 30.0625, 2637800 07/18/02, 30.0469, 30.8750, 29.0156, 29.2344, 2758100 07/19/02, 28.7031, 28.9844, 27.7500, 27.7656, 4077900 07/22/02, 28.0000, 29.7969, 27.9063, 29.0000, 6069100 07/23/02, 31.0000, 31.1094, 30.0625, 30.9063, 8518400 07/24/02, 30.0000, 32.2500, 29.9063, 32.2500, 7043100 07/25/02, 32.5000, 33.2344, 31.2500, 31.7500, 5797700 07/26/02, 31.5938, 31.7031, 30.9375, 31.3594, 3386900 07/29/02, 31.9531, 32.4844, 31.6875, 32.4688, 5203300 07/30/02, 32.2969, 32.8750, 31.8906, 32.2656, 3665200 07/31/02, 32.5469, 33.0000, 32.2813, 32.8750, 3439400 08/01/02, 33.4063, 34.0000, 32.5156, 32.7813, 3317900 08/02/02, 32.7813, 33.0000, 32.2969, 32.5938, 2750300 08/05/02, 32.2500, 32.3281, 31.4844, 31.5469, 2241600 08/06/02, 31.7500, 32.0000, 30.2813, 30.5156, 5281300 08/07/02, 30.7031, 31.9531, 30.7031, 31.8281, 3300800 08/08/02, 31.7500, 32.5156, 31.6406, 32.4688, 2675500 08/09/02, 32.0000, 32.2344, 31.3906, 31.8281, 1962900 08/12/02, 31.5000, 31.7031, 30.9063, 31.4375, 1462300 08/13/02, 30.7344, 31.8750, 30.7344, 31.0469, 2110600 08/14/02, 31.0938, 32.3750, 30.7500, 32.3281, 2841800 08/15/02, 32.4063, 32.4063, 31.2031, 31.6250, 2645600 08/16/02, 31.5781, 31.5938, 30.8438, 30.9844, 3696100 08/19/02, 31.0000, 31.3281, 31.0000, 31.0469, 2547800 08/20/02, 31.0156, 31.7344, 30.9063, 31.3750, 2669400 08/21/02, 31.6250, 31.7500, 31.0625, 31.5000, 2033500 08/22/02, 31.7500, 32.0000, 31.3750, 31.9844, 2038000 08/23/02, 31.9844, 32.2031, 31.2813, 31.3750, 1707500 08/26/02, 31.5469, 31.8438, 31.0625, 31.3750, 1664000 08/27/02, 31.7969, 31.9844, 31.1406, 31.9219, 2163700 08/28/02, 31.9688, 32.1250, 31.2344, 31.6406, 2197000 08/29/02, 31.2969, 31.6406, 31.0469, 31.4688, 2472900 08/30/02, 31.2656, 32.1875, 31.1094, 31.5313, 1821200 09/03/02, 31.2969, 31.4375, 30.9531, 31.0469, 2973400 09/04/02, 30.8438, 31.4688, 30.7969, 31.4688, 2890600 09/05/02, 31.2188, 31.8906, 31.0156, 31.3438, 2838700 09/06/02, 31.2188, 31.4063, 30.8750, 30.8750, 2761600 09/09/02, 30.8281, 31.8750, 30.6406, 31.7969, 3579900 09/10/02, 31.6875, 32.1406, 31.5156, 32.0000, 1985800 09/11/02, 31.9844, 32.0469, 31.5313, 31.6563, 1183200 09/12/02, 31.5313, 31.5938, 31.0000, 31.3438, 1908400 09/13/02, 31.0000, 31.1719, 30.8125, 31.1094, 2003400 09/16/02, 30.9531, 31.2656, 30.6250, 31.2031, 1961300 09/17/02, 31.3906, 31.4375, 30.6250, 30.6250, 2072100 09/18/02, 30.4844, 30.9375, 30.2031, 30.7656, 2119100 09/19/02, 30.2500, 30.8750, 30.1875, 30.4063, 1959800 09/20/02, 30.4063, 31.0000, 30.2031, 30.7969, 3701400 09/23/02, 30.3438, 30.8438, 30.1563, 30.5156, 2441900 09/24/02, 30.2031, 30.3750, 29.6719, 29.8438, 3774300 09/25/02, 29.6094, 30.0938, 29.6094, 29.8750, 4022000 09/26/02, 30.1250, 30.9531, 29.8438, 30.9531, 3111900 09/27/02, 30.8438, 30.8594, 29.9219, 30.0156, 2785500 09/30/02, 29.5469, 29.9063, 29.2031, 29.5938, 3422000 10/01/02, 29.7500, 30.3438, 29.6719, 30.0625, 4034500