"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 22.6250, 22.7813, 21.5625, 21.9063, 2065200 01/04/00, 20.7500, 21.4688, 20.3125, 20.4375, 3187600 01/05/00, 20.3750, 22.6875, 19.8438, 21.6563, 2621200 01/06/00, 21.3750, 23.1875, 21.2500, 23.0000, 2886200 01/07/00, 23.1875, 24.0000, 22.7500, 23.9688, 2047600 01/10/00, 24.5938, 25.2500, 23.6875, 24.4375, 3023200 01/11/00, 24.4063, 25.0313, 24.1875, 24.3750, 3821200 01/12/00, 24.5313, 25.8125, 24.1250, 25.0313, 3780000 01/13/00, 25.0625, 26.9375, 25.0625, 26.8750, 2661000 01/14/00, 27.1563, 27.2813, 25.6250, 26.3750, 2918000 01/18/00, 26.1875, 26.2813, 25.0000, 26.1250, 2016400 01/19/00, 25.8750, 26.7813, 25.4688, 26.0000, 2149600 01/20/00, 26.4375, 26.6250, 24.8438, 26.0000, 3201600 01/21/00, 26.0000, 26.0938, 25.0000, 25.6250, 3073600 01/24/00, 26.1875, 26.3750, 23.6250, 23.9063, 2918800 01/25/00, 23.9063, 25.2813, 23.0000, 24.2813, 3862800 01/26/00, 24.2188, 26.0000, 24.1875, 25.3438, 3802400 01/27/00, 25.5000, 26.1563, 24.6250, 25.2188, 3233800 01/28/00, 24.8438, 25.6250, 24.1875, 24.3750, 1720000 01/31/00, 24.2188, 26.0313, 23.7500, 26.0000, 1788200 02/01/00, 26.4688, 27.0000, 25.3750, 26.9688, 2260200 02/02/00, 26.7500, 26.9375, 25.0625, 26.9375, 2418000 02/03/00, 27.0625, 27.5000, 26.3125, 27.2500, 2313800 02/04/00, 27.3750, 27.8750, 26.7188, 27.1250, 1604000 02/07/00, 27.0625, 28.3750, 26.8125, 28.0000, 2557800 02/08/00, 28.3438, 28.7188, 27.7188, 28.5000, 2265400 02/09/00, 28.7500, 29.2813, 27.8750, 28.0625, 3017400 02/10/00, 28.1563, 28.2500, 26.7500, 27.1250, 2480200 02/11/00, 27.2500, 27.5000, 24.5625, 25.3750, 2086200 02/14/00, 25.5313, 26.1250, 24.6250, 25.0313, 2282400 02/15/00, 25.0313, 26.2500, 24.6875, 26.0938, 4031600 02/16/00, 26.5313, 26.7813, 25.6250, 26.4688, 2980800 02/17/00, 26.7188, 29.6563, 26.7188, 28.6250, 5679800 02/18/00, 29.0313, 31.5000, 29.0313, 30.6875, 5508000 02/22/00, 30.6875, 30.6875, 26.7500, 29.5313, 4870000 02/23/00, 29.3750, 30.9375, 28.0000, 30.5313, 3255000 02/24/00, 30.5313, 31.7500, 28.7500, 30.1250, 4340600 02/25/00, 30.4688, 30.5000, 28.4375, 29.3438, 2884200 02/28/00, 29.8750, 29.9063, 26.6250, 28.0313, 2954800 02/29/00, 28.6875, 29.2500, 28.1875, 28.7188, 3247600 03/01/00, 28.7188, 30.8438, 28.6250, 30.0000, 3221600 03/02/00, 30.0000, 30.6875, 27.5000, 28.1563, 4542600 03/03/00, 28.3438, 30.5000, 28.2500, 30.1875, 2497800 03/06/00, 30.3125, 31.0625, 29.1875, 29.8750, 3665400 03/07/00, 30.0625, 30.0938, 25.5000, 28.4063, 5484800 03/08/00, 28.7500, 28.8125, 27.4063, 28.2500, 2785400 03/09/00, 28.2500, 29.6563, 27.5000, 28.5000, 2846800 03/10/00, 28.9375, 29.5000, 28.0000, 28.8125, 2301200 03/13/00, 28.0313, 28.2500, 25.7813, 25.9688, 1809200 03/14/00, 25.9688, 26.2500, 23.1563, 23.2188, 4056000 03/15/00, 23.2188, 23.9688, 22.0000, 22.1875, 6447400 03/16/00, 22.6875, 24.6250, 22.6875, 24.4375, 3402200 03/17/00, 24.4375, 25.6875, 24.0625, 24.6250, 3123200 03/20/00, 25.1250, 25.9688, 22.8438, 23.0313, 1089000 03/21/00, 23.0313, 24.9375, 22.5000, 24.8750, 2136800 03/22/00, 25.5000, 27.5000, 25.1250, 26.9375, 2428800 03/23/00, 26.9375, 27.1563, 24.7500, 25.3750, 1978800 03/24/00, 25.7813, 27.0000, 25.3750, 25.8125, 2104400 03/27/00, 25.8125, 26.0000, 24.0625, 25.0000, 1678200 03/28/00, 25.0625, 25.0625, 23.8125, 23.8750, 1472200 03/29/00, 24.0625, 24.4375, 23.7500, 24.0313, 1698200 03/30/00, 24.1875, 24.2813, 23.2188, 24.0938, 2187400 03/31/00, 24.5000, 25.3125, 24.0000, 25.0625, 2586200 04/03/00, 25.1250, 26.2500, 24.1250, 24.4375, 1688200 04/04/00, 24.0313, 24.2500, 22.5000, 23.2500, 2782600 04/05/00, 23.2500, 25.6875, 22.6250, 23.5000, 3064800 04/06/00, 24.2500, 24.8125, 23.8750, 24.0938, 1993600 04/07/00, 24.0938, 24.8750, 23.2500, 24.0625, 1625800 04/10/00, 23.7500, 24.6250, 23.0938, 23.4063, 1879400 04/11/00, 22.6875, 23.3125, 22.2500, 23.2500, 2777600 04/12/00, 23.2500, 23.6250, 22.4063, 23.3438, 1994400 04/13/00, 23.6250, 23.6875, 22.0000, 22.5938, 1994400 04/14/00, 22.2500, 22.4375, 20.5625, 20.7188, 3313400 04/17/00, 20.5000, 21.5000, 20.3438, 21.2188, 2850600 04/18/00, 21.2500, 22.2500, 21.1875, 21.8125, 1708000 04/19/00, 21.8125, 22.0625, 20.3125, 20.3750, 1672800 04/20/00, 21.3125, 21.6875, 20.8125, 21.1563, 3651400 04/24/00, 21.0625, 21.0625, 20.1875, 20.5000, 1417000 04/25/00, 20.8438, 22.7813, 20.5000, 22.7188, 1489800 04/26/00, 22.7188, 22.9063, 21.2500, 21.2813, 1957400 04/27/00, 21.0000, 21.2500, 20.5000, 20.9688, 1857600 04/28/00, 21.4688, 24.4688, 21.4375, 24.4063, 3603600 05/01/00, 24.4063, 25.0625, 23.8438, 24.4063, 3144000 05/02/00, 24.2500, 24.4375, 22.6875, 24.0000, 2765600 05/03/00, 24.0000, 24.0625, 23.1875, 23.8750, 2441400 05/04/00, 24.4375, 24.7188, 23.7500, 24.3125, 1765000 05/05/00, 24.1875, 25.5000, 24.1875, 25.4375, 1867800 05/08/00, 25.0625, 26.4688, 24.9375, 25.6563, 2581000 05/09/00, 25.9375, 26.5000, 24.3750, 25.2500, 2380000 05/10/00, 24.9688, 24.9688, 22.7500, 23.7500, 3539000 05/11/00, 24.3125, 25.6875, 24.1250, 25.3750, 3108800 05/12/00, 25.3750, 25.7500, 25.2500, 25.4688, 2430000 05/15/00, 25.5000, 26.4375, 24.7188, 25.2500, 1569800 05/16/00, 25.5000, 28.1250, 25.4063, 28.0625, 3166200 05/17/00, 27.3750, 28.5000, 26.1563, 27.5000, 2392000 05/18/00, 27.7813, 27.8438, 26.5000, 26.5000, 1802000 05/19/00, 26.5000, 27.3750, 25.9063, 26.2188, 1291000 05/22/00, 26.5313, 27.3750, 25.1250, 26.8125, 1476600 05/23/00, 26.8125, 27.1250, 24.7500, 24.8438, 2048000 05/24/00, 24.8125, 26.8125, 24.4688, 26.8125, 2626200 05/25/00, 26.8125, 27.8125, 26.3750, 26.5000, 2499200 05/26/00, 26.5938, 27.2500, 26.1563, 26.4688, 771600 05/30/00, 26.4375, 29.5625, 26.4375, 29.5313, 2087400 05/31/00, 29.0000, 29.5625, 28.2500, 28.4063, 2448400 06/01/00, 28.7813, 29.7500, 27.9375, 29.2188, 1703400 06/02/00, 29.3750, 30.0000, 28.2813, 29.2813, 2055200 06/05/00, 29.1250, 30.0000, 28.6250, 29.7500, 1344600 06/06/00, 29.3125, 30.0000, 29.0000, 29.7500, 1497600 06/07/00, 29.7500, 30.1250, 27.8125, 29.3125, 1601800 06/08/00, 29.3125, 29.3125, 27.8750, 27.9375, 741400 06/09/00, 28.3438, 29.9375, 28.0000, 29.0000, 2585400 06/12/00, 28.9375, 28.9375, 26.7813, 27.0313, 1267000 06/13/00, 27.0313, 28.8750, 26.7813, 28.7500, 1193800 06/14/00, 29.2500, 29.6563, 27.7500, 27.9063, 731200 06/15/00, 27.9063, 28.2500, 26.2500, 28.2188, 2947000 06/16/00, 29.3750, 30.0000, 27.6250, 28.3750, 4444800 06/19/00, 28.3750, 30.3750, 28.1563, 30.1875, 2995000 06/20/00, 29.8125, 30.1250, 29.4375, 30.0625, 2432800 06/21/00, 29.5938, 29.7500, 28.6875, 29.6250, 3969800 06/22/00, 29.4375, 29.5625, 28.2500, 28.4375, 2169600 06/23/00, 28.4375, 28.8438, 27.6250, 27.8438, 1187800 06/26/00, 27.8438, 29.0000, 27.4063, 28.9688, 1300400 06/27/00, 28.9688, 29.5000, 27.8750, 28.0000, 1864200 06/28/00, 28.0625, 29.5313, 28.0000, 29.5000, 2120200 06/29/00, 29.5000, 30.0000, 28.6875, 29.1875, 1555600 06/30/00, 29.3125, 29.9063, 29.0625, 29.7188, 1871600 07/03/00, 29.4375, 29.7500, 28.7500, 29.5000, 734800 07/05/00, 29.5000, 30.7188, 28.9375, 29.7500, 2162200 07/06/00, 29.8750, 31.6875, 29.6875, 31.3750, 3199400 07/07/00, 31.5000, 33.1250, 31.3125, 32.1250, 6201000 07/10/00, 32.9688, 35.3125, 32.8750, 34.9063, 4827400 07/11/00, 34.5000, 35.2188, 33.7500, 33.8125, 4282400 07/12/00, 33.8750, 34.1250, 32.8125, 33.3125, 3106800 07/13/00, 32.9063, 33.2500, 32.0938, 32.1875, 1867600 07/14/00, 32.1875, 32.2813, 31.1250, 31.5000, 1622200 07/17/00, 31.7188, 32.9688, 31.0000, 32.6875, 3043400 07/18/00, 32.5625, 33.4375, 31.6250, 32.4063, 2087200 07/19/00, 32.5313, 32.5625, 31.6563, 31.8438, 1535200 07/20/00, 32.1875, 33.3125, 31.8438, 33.0313, 2201800 07/21/00, 33.2813, 34.5938, 33.2813, 34.0938, 2281400 07/24/00, 34.0938, 35.1250, 34.0313, 34.5938, 2789400 07/25/00, 34.5000, 34.5000, 33.9063, 34.1563, 3002400 07/26/00, 34.0938, 35.3125, 33.4375, 34.0625, 4189000 07/27/00, 34.0000, 36.2500, 33.8125, 35.6563, 4433400 07/28/00, 35.5625, 35.5938, 32.4375, 32.5625, 2274000 07/31/00, 33.0000, 34.7500, 31.4688, 34.7188, 1875800 08/01/00, 34.7188, 35.6250, 34.1250, 34.8750, 2703600 08/02/00, 34.9063, 35.6563, 34.8125, 35.5625, 2984000 08/03/00, 34.9688, 36.5625, 34.4375, 36.5625, 1798600 08/04/00, 36.5625, 37.5000, 35.5313, 36.5000, 1924600 08/07/00, 36.5938, 37.0000, 36.0938, 36.6250, 1124600 08/08/00, 36.3125, 36.3125, 34.6875, 35.0938, 1361600 08/09/00, 35.0938, 35.3750, 34.0625, 34.9375, 1400000 08/10/00, 34.9375, 34.9688, 32.8125, 34.4688, 2151400 08/11/00, 34.5313, 36.5000, 33.6875, 36.4688, 1802800 08/14/00, 36.4375, 36.5000, 34.2813, 34.7500, 2627400 08/15/00, 34.7500, 35.0000, 33.5000, 34.3125, 1263600 08/16/00, 34.3438, 35.7500, 34.2813, 35.0313, 1008600 08/17/00, 35.0313, 36.5313, 35.0000, 36.1250, 848600 08/18/00, 36.1250, 36.2813, 34.5938, 34.8750, 1246000 08/21/00, 34.8750, 35.0000, 34.0000, 34.6875, 1013000 08/22/00, 34.7813, 36.1875, 34.0000, 36.1250, 2149400 08/23/00, 35.6250, 35.6563, 34.2188, 35.5000, 1271000 08/24/00, 35.5625, 36.0000, 35.1875, 35.9688, 1306000 08/25/00, 35.8125, 36.4375, 35.6563, 36.1250, 1354200 08/28/00, 36.1250, 36.4688, 35.3125, 35.4063, 956400 08/29/00, 35.4063, 35.7500, 34.6250, 35.6875, 1322600 08/30/00, 35.5938, 36.6875, 35.3750, 36.5000, 1730000 08/31/00, 36.5625, 38.2500, 36.5000, 37.5313, 4485800 09/01/00, 37.5313, 37.9375, 36.9375, 37.1875, 1424200 09/05/00, 37.1875, 37.5000, 34.4375, 34.5313, 1817400 09/06/00, 34.7188, 34.7500, 30.5625, 30.6875, 4302600 09/07/00, 31.2188, 33.6875, 31.2188, 33.0938, 3583000 09/08/00, 33.1563, 33.2500, 31.8750, 32.6563, 1574400 09/11/00, 31.0000, 31.0000, 28.4375, 28.8438, 9157000 09/12/00, 28.8438, 30.1250, 28.8438, 29.7813, 3720200 09/13/00, 29.7813, 31.7813, 29.7500, 31.7813, 5351400 09/14/00, 31.8438, 32.3438, 31.8125, 32.0625, 3539600 09/15/00, 33.5000, 34.1563, 32.7500, 34.0625, 6219600 09/18/00, 34.0625, 34.1250, 31.8125, 31.8750, 5306800 09/19/00, 32.0000, 32.1250, 31.1250, 31.7188, 4738800 09/20/00, 31.5000, 32.0625, 31.1250, 31.5625, 2122200 09/21/00, 31.5313, 31.9375, 31.4375, 31.7500, 2451800 09/22/00, 31.4375, 33.4688, 31.1875, 33.2188, 2554200 09/25/00, 33.3750, 35.2188, 33.3750, 33.5313, 2001600 09/26/00, 33.4375, 33.4688, 32.0625, 32.4063, 2126800 09/27/00, 32.4375, 33.8125, 32.4063, 32.9063, 2167000 09/28/00, 32.6875, 34.4063, 32.6875, 34.1875, 2773600 09/29/00, 33.8750, 34.7813, 33.0625, 34.0938, 2697000 10/02/00, 34.0938, 34.1875, 32.1563, 32.8125, 2039200 10/03/00, 32.8750, 33.9375, 32.8750, 32.8750, 2573400 10/04/00, 32.8750, 32.8750, 30.8125, 32.0313, 2948000 10/05/00, 32.0313, 32.9375, 31.4063, 31.4375, 3653200 10/06/00, 31.9063, 34.0625, 31.9063, 31.9688, 4499600 10/09/00, 31.9688, 33.3438, 30.8750, 32.8125, 1693400 10/10/00, 32.8125, 34.7188, 32.3750, 32.7813, 2143200 10/11/00, 32.2188, 33.5625, 32.0938, 32.5000, 1941200 10/12/00, 32.5000, 33.2500, 31.7813, 32.7188, 2552600 10/13/00, 32.6250, 34.5313, 32.4375, 34.5313, 1687600 10/16/00, 34.2813, 34.9688, 33.5313, 33.8750, 1889600 10/17/00, 34.0000, 35.3125, 34.0000, 35.0313, 4610000 10/18/00, 35.0313, 36.5000, 33.8125, 35.7500, 3915200 10/19/00, 36.0938, 36.5625, 33.5625, 34.6250, 3041400 10/20/00, 35.1250, 36.3125, 35.1250, 35.9375, 2460800 10/23/00, 35.9375, 38.2500, 35.9375, 38.0000, 3442800 10/24/00, 38.0000, 38.8750, 35.4375, 35.9063, 3361200 10/25/00, 35.8438, 38.0000, 35.7500, 36.4688, 3867000 10/26/00, 36.4688, 37.1563, 34.0313, 36.1250, 3107600 10/27/00, 36.1250, 36.6250, 34.4375, 36.1250, 1874200 10/30/00, 36.1250, 36.2500, 34.6875, 35.9375, 2085600 10/31/00, 35.9375, 37.2188, 35.0313, 35.5000, 2694400 11/01/00, 35.8438, 37.6563, 35.5000, 36.6250, 3932200 11/02/00, 39.0000, 41.4688, 39.0000, 40.0000, 13565200 11/03/00, 41.1250, 43.5000, 41.1250, 43.4063, 12729200 11/06/00, 43.4063, 44.1250, 41.5938, 41.9688, 6621200 11/07/00, 41.6250, 43.2188, 40.5000, 41.4375, 4324400 11/08/00, 42.8750, 44.5625, 42.1875, 42.1875, 5282200 11/09/00, 42.0625, 42.0625, 40.4688, 41.2188, 3401400 11/10/00, 40.9375, 42.4688, 40.5625, 40.7813, 2656200 11/13/00, 39.8750, 40.7500, 38.0625, 38.6875, 5070200 11/14/00, 38.6875, 39.7500, 38.3125, 39.6563, 3058600 11/15/00, 40.0000, 43.2500, 40.0000, 42.3750, 3650000 11/16/00, 41.1250, 42.9375, 40.1250, 40.2188, 2250800 11/17/00, 40.2188, 41.5625, 39.3438, 40.1875, 2841200 11/20/00, 39.1563, 39.9688, 37.1250, 37.8125, 3266800 11/21/00, 37.8125, 39.1250, 37.1250, 38.0000, 3434000 11/22/00, 38.1563, 39.1250, 37.2813, 38.8750, 2670400 11/24/00, 39.3750, 40.2500, 39.0625, 40.1875, 887600 11/27/00, 40.3438, 42.5000, 40.3438, 42.4688, 2123200 11/28/00, 42.2813, 44.0625, 42.1563, 43.8750, 5068400 11/29/00, 43.8750, 45.0000, 42.9375, 44.6563, 3764800 11/30/00, 44.6563, 45.3750, 43.0000, 43.9063, 4398800 12/01/00, 43.9063, 44.6250, 42.0938, 42.9063, 3044200 12/04/00, 42.9063, 43.0000, 41.0625, 41.1250, 3874400 12/05/00, 41.7813, 46.1250, 41.7500, 46.1250, 4715000 12/06/00, 46.1250, 47.1563, 44.6875, 44.7500, 4657200 12/07/00, 44.7500, 45.8750, 44.3438, 45.2188, 2210600 12/08/00, 45.9375, 51.8750, 45.8438, 51.5000, 7645200 12/11/00, 50.1250, 50.6875, 48.5000, 50.2188, 4212200 12/12/00, 50.0625, 50.0625, 47.5000, 47.5313, 1745400 12/13/00, 47.6250, 49.0000, 47.3438, 47.7813, 3435000 12/14/00, 48.2500, 49.3750, 47.3750, 47.5313, 2713400 12/15/00, 48.3438, 48.3750, 44.4063, 46.9063, 4961600 12/18/00, 47.5000, 47.8125, 46.3750, 47.7813, 2860000 12/19/00, 48.0625, 49.5625, 44.8750, 45.2188, 6690600 12/20/00, 45.1250, 45.7500, 43.0313, 43.9063, 4217400 12/21/00, 44.2188, 47.6250, 44.1875, 47.2500, 5159800 12/22/00, 46.8750, 47.5313, 45.8750, 47.0313, 2136600 12/26/00, 47.1250, 48.9063, 47.1250, 47.9375, 2325600 12/27/00, 43.9688, 45.5625, 43.8125, 44.8750, 6858800 12/28/00, 44.8438, 45.9375, 42.9063, 43.5313, 3953400 12/29/00, 44.6250, 46.6875, 44.6250, 44.9688, 5045600 01/02/01, 44.6875, 46.5000, 43.5000, 43.7500, 3586000 01/03/01, 43.7813, 44.6875, 39.5000, 43.7813, 9058400 01/04/01, 45.0313, 46.0625, 40.1875, 41.3438, 7744000 01/05/01, 41.3438, 41.3438, 37.0000, 37.9688, 6969000 01/08/01, 37.1875, 38.8125, 34.3438, 38.0313, 7031000 01/09/01, 37.8438, 41.2500, 37.2500, 40.4688, 5312800 01/10/01, 40.0313, 43.8750, 39.6250, 42.8438, 6236200 01/11/01, 42.8438, 44.2500, 41.3125, 41.5938, 5069600 01/12/01, 41.5938, 43.5000, 40.3750, 42.6563, 4748200 01/16/01, 42.3438, 43.3750, 41.6250, 42.7188, 2927400 01/17/01, 42.7188, 43.4375, 40.2188, 40.6875, 4869800 01/18/01, 40.6875, 42.3750, 39.7500, 40.6875, 2876000 01/19/01, 40.6875, 42.4375, 40.5000, 41.1250, 2315800 01/22/01, 42.4375, 44.7500, 42.4375, 42.8750, 6248800 01/23/01, 42.8750, 47.3125, 42.5000, 46.5313, 4401200 01/24/01, 46.5313, 46.9688, 42.9375, 44.4688, 4715400 01/25/01, 44.4688, 44.9688, 43.3750, 43.8125, 1974200 01/26/01, 44.2188, 44.8750, 43.5625, 44.6250, 2665400 01/29/01, 44.6250, 45.5000, 43.2500, 45.5000, 2987200 01/30/01, 45.1563, 45.5000, 42.9375, 43.8750, 2787200 01/31/01, 43.8438, 44.0000, 42.3125, 43.2813, 2694200 02/01/01, 43.2813, 43.2813, 42.3438, 42.5313, 2516000 02/02/01, 42.2813, 43.6250, 42.1875, 42.5000, 2403600 02/05/01, 42.5313, 42.5313, 40.8125, 42.0000, 3618400 02/06/01, 42.1250, 45.2188, 42.0625, 43.0313, 3283000 02/07/01, 42.8750, 44.1250, 42.7188, 43.2188, 4111600 02/08/01, 43.2188, 44.8750, 43.1875, 44.0313, 2921200 02/09/01, 44.0625, 44.8750, 43.4063, 44.2813, 1449200 02/12/01, 43.0625, 43.0625, 40.6250, 41.4375, 12520200 02/13/01, 41.4375, 42.9375, 41.2188, 41.3438, 5430000 02/14/01, 41.3438, 42.4688, 40.1563, 41.5000, 5027200 02/15/01, 41.5000, 42.5000, 41.0313, 42.4063, 2767000 02/16/01, 41.2500, 42.8750, 40.6563, 42.1250, 4269600 02/20/01, 42.1250, 43.0313, 39.4063, 40.8125, 3204600 02/21/01, 40.8125, 42.3750, 40.0938, 40.5938, 3188400 02/22/01, 40.7500, 41.6875, 39.4375, 39.9688, 2869800 02/23/01, 39.9688, 41.5313, 39.6875, 41.4063, 4698600 02/26/01, 41.8125, 44.9375, 41.7500, 44.7813, 4570600 02/27/01, 44.7813, 45.0313, 43.2500, 43.3750, 3555800 02/28/01, 43.2500, 44.6875, 43.1250, 43.9688, 3494000 03/01/01, 43.9688, 44.5625, 42.7188, 44.4375, 2522800 03/02/01, 44.4375, 45.4375, 43.8125, 44.0625, 3266200 03/05/01, 44.0625, 45.0625, 43.6875, 44.7188, 1671000 03/06/01, 45.1875, 46.4063, 44.6250, 45.2188, 3384600 03/07/01, 45.8750, 46.8125, 45.8750, 46.5625, 6310800 03/08/01, 46.5625, 47.2188, 44.0000, 45.1563, 4723400 03/09/01, 45.1563, 46.4688, 44.3125, 45.1875, 3064200 03/12/01, 45.0000, 45.0000, 42.5000, 42.5938, 4828000 03/13/01, 42.9375, 43.6875, 42.0313, 43.0625, 6533200 03/14/01, 42.2813, 44.5313, 42.1250, 43.6250, 3734600 03/15/01, 43.8125, 45.5000, 43.8125, 44.3750, 4379000 03/16/01, 44.2188, 44.2188, 42.3125, 42.5313, 4908400 03/19/01, 42.5313, 45.0625, 42.0313, 44.9063, 3340800 03/20/01, 44.9063, 45.2188, 41.3750, 41.4063, 3783400 03/21/01, 41.6563, 42.1875, 37.8438, 38.3125, 9012000 03/22/01, 38.7500, 40.6875, 36.0625, 40.2188, 13268000 03/23/01, 40.2188, 42.5625, 40.1563, 42.1250, 6915200 03/26/01, 42.8438, 44.5000, 42.7500, 43.4688, 4710200 03/27/01, 43.4688, 45.1250, 42.8438, 44.7500, 5198600 03/28/01, 44.7500, 45.4375, 43.6875, 44.9063, 5868200 03/29/01, 44.9063, 47.7500, 44.5938, 46.2500, 9644400 03/30/01, 46.3438, 46.5000, 44.2500, 45.1563, 8262000 04/02/01, 45.0313, 45.4375, 43.3750, 43.5625, 6045000 04/03/01, 43.3125, 45.2500, 43.2188, 43.5625, 6808600 04/04/01, 43.3438, 44.8438, 42.5000, 43.2500, 6337600 04/05/01, 43.5313, 45.4688, 42.7813, 45.3125, 6584800 04/06/01, 45.3125, 47.0000, 44.3750, 46.9688, 8041200 04/09/01, 46.8125, 47.6250, 46.4063, 47.5000, 5362200 04/10/01, 47.5000, 49.3750, 47.5000, 48.8438, 10203800 04/11/01, 49.0313, 49.2500, 47.0938, 48.3438, 8856000 04/12/01, 48.3438, 50.7188, 47.8750, 50.6250, 9884600 04/16/01, 50.7188, 51.4375, 49.5313, 50.0313, 5887400 04/17/01, 49.8125, 53.0000, 49.5625, 52.7188, 7872000 04/18/01, 53.5000, 54.4844, 51.4844, 52.4531, 8369400 04/19/01, 50.7813, 52.4375, 49.9063, 51.1719, 12659000 04/20/01, 50.5938, 51.2969, 49.7969, 50.9063, 6042000 04/23/01, 50.4063, 52.2500, 50.1094, 51.5625, 5568600 04/24/01, 51.9063, 52.3125, 50.2344, 50.5313, 5679200 04/25/01, 50.5000, 53.3438, 50.5000, 51.7656, 8323400 04/30/01, 54.0469, 55.1719, 53.0938, 54.4844, 6793400 05/01/01, 54.6250, 55.7500, 52.8594, 55.5156, 5584000 05/02/01, 55.5469, 55.6250, 51.8750, 54.0781, 6757800 05/03/01, 51.3750, 51.8438, 51.1094, 51.3125, 10825000 05/04/01, 49.0000, 51.5156, 48.7500, 50.9063, 8132600 05/07/01, 50.9688, 53.0000, 50.7500, 52.6406, 6371000 05/08/01, 52.7969, 53.2813, 52.1094, 52.9844, 3768000 05/09/01, 52.9063, 53.7031, 52.7031, 52.8750, 3816000 05/10/01, 53.0938, 54.2500, 52.9063, 53.0469, 4073000 05/11/01, 53.0469, 53.8281, 51.7500, 52.0000, 2294200 05/14/01, 51.9219, 52.2344, 50.5625, 51.0313, 4542000 05/15/01, 51.0156, 51.4688, 50.2969, 50.9063, 3088200 05/16/01, 50.6563, 52.2500, 50.0156, 52.1250, 4787400 05/17/01, 51.9844, 53.9531, 51.9063, 53.9375, 4037600 05/18/01, 53.9688, 53.9844, 52.5313, 53.1719, 3522400 05/21/01, 53.2031, 54.4844, 52.5313, 54.4688, 7045600 05/22/01, 54.5625, 55.0156, 53.7500, 54.7344, 4407600 05/23/01, 54.3125, 54.3125, 52.0000, 52.3125, 4025000 05/24/01, 52.2188, 54.5000, 52.1563, 54.2188, 3754200 05/25/01, 53.8750, 54.0469, 52.4688, 53.7500, 1977600 05/29/01, 53.6563, 53.9531, 51.9688, 52.2813, 867200 05/30/01, 51.5313, 52.7813, 51.0469, 51.7188, 3691600 05/31/01, 51.9375, 53.9844, 51.8594, 53.4688, 4129200 06/01/01, 53.6250, 55.0000, 52.9219, 54.5156, 2921000 06/04/01, 55.1563, 55.1563, 53.6250, 54.7344, 2161500 06/05/01, 55.0938, 58.2969, 54.7500, 57.2188, 5387700 06/06/01, 57.6563, 57.7500, 55.6563, 56.9844, 4593800 06/07/01, 56.6875, 58.4375, 56.2500, 56.8750, 3282300 06/08/01, 57.0156, 57.1250, 55.3125, 55.6406, 2519400 06/11/01, 55.4531, 56.0000, 53.3438, 53.7656, 2383300 06/12/01, 52.2813, 55.5469, 52.0469, 54.6094, 3016200 06/13/01, 55.3125, 55.7656, 53.1875, 53.4531, 2531300 06/14/01, 53.4531, 53.4531, 51.5000, 51.7813, 3566400 06/15/01, 51.0000, 52.7969, 51.0000, 52.2969, 6516100 06/18/01, 52.7656, 53.7031, 52.2969, 52.9531, 3014700 06/19/01, 53.8750, 54.0938, 52.2344, 52.4844, 3869200 06/20/01, 52.2969, 55.5156, 52.1250, 55.4844, 3366800 06/21/01, 55.4531, 57.3125, 54.0000, 55.9219, 3411800 06/22/01, 55.5625, 56.1563, 53.8438, 55.2500, 2982200 06/25/01, 55.1719, 55.9063, 52.5000, 52.5156, 3471400 06/26/01, 50.9688, 55.2031, 50.7969, 54.5000, 4194000 06/27/01, 54.8750, 56.5938, 54.5000, 56.0625, 4101900 06/28/01, 56.2969, 58.4531, 56.2969, 57.5625, 4252200 06/29/01, 57.0625, 64.0000, 56.7031, 61.0000, 3594200 07/02/01, 59.0938, 59.7031, 58.7031, 59.2500, 3477800 07/03/01, 58.9531, 59.8438, 58.5469, 59.0000, 2079800 07/05/01, 58.7969, 59.2031, 57.3438, 57.4531, 2576800 07/06/01, 57.3438, 58.2344, 56.6719, 57.1250, 2583600 07/09/01, 56.8438, 58.8438, 56.8438, 58.3438, 2925900 07/10/01, 58.8125, 59.8906, 57.5000, 58.2188, 4162800 07/11/01, 58.1875, 58.2031, 55.5000, 57.3281, 3242300 07/12/01, 56.2656, 56.7969, 54.0000, 56.2344, 4616300 07/13/01, 55.7500, 57.5000, 55.2344, 55.9531, 3857600 07/16/01, 55.9844, 56.0000, 51.7031, 51.9531, 5767000 07/17/01, 52.4063, 53.9219, 52.2656, 52.5781, 3497700 07/18/01, 53.0156, 54.8281, 53.0000, 54.2500, 4283000 07/19/01, 57.1563, 57.2031, 52.3594, 52.9531, 5211900 07/20/01, 53.2344, 54.8438, 52.9063, 54.7031, 2773900 07/23/01, 55.2500, 55.7031, 52.8438, 53.5625, 2512100 07/24/01, 52.8438, 52.9063, 48.2031, 50.8281, 9336800 07/25/01, 50.9531, 52.9844, 50.9375, 52.1563, 5375100 07/26/01, 52.5938, 56.5313, 52.4844, 54.7969, 4403700 07/27/01, 55.2969, 57.4375, 54.5000, 56.5625, 3519600 07/30/01, 57.3438, 57.4844, 55.2031, 55.7969, 4712400 07/31/01, 55.9531, 58.3438, 55.9063, 56.0000, 3070200 08/01/01, 56.2969, 57.8750, 55.8125, 57.3125, 2351300 08/02/01, 57.3438, 58.0000, 55.1563, 57.6875, 3200100 08/03/01, 57.7031, 59.4375, 57.4375, 58.7500, 4821000 08/06/01, 58.4844, 59.3438, 56.4063, 56.6406, 3276500 08/07/01, 57.0156, 57.2500, 54.8438, 56.9063, 4045600 08/08/01, 56.3594, 58.8750, 53.7500, 54.3281, 5749800 08/09/01, 54.5156, 55.2969, 52.6875, 55.1563, 4062900 08/10/01, 55.1563, 55.5000, 53.6250, 54.4375, 2955600 08/13/01, 54.4375, 56.7344, 53.6875, 56.7031, 3013700 08/14/01, 56.7031, 56.8750, 55.5469, 55.7656, 3296300 08/15/01, 55.7031, 56.4063, 52.5938, 53.2031, 4162700 08/16/01, 52.7500, 53.4375, 51.5469, 52.4063, 3930700 08/17/01, 52.2188, 53.7500, 52.1094, 52.1406, 1827100 08/20/01, 52.6719, 53.5000, 51.5156, 53.2344, 2674700 08/21/01, 53.4375, 54.4063, 51.9844, 52.9844, 5680000 08/22/01, 52.2188, 54.8281, 51.4531, 54.7969, 3839100 08/23/01, 54.4063, 56.7500, 54.2500, 54.8906, 4401800 08/24/01, 55.2969, 56.4063, 55.1563, 56.1406, 3149600 08/27/01, 55.9531, 56.4063, 55.3438, 55.6406, 2236400 08/28/01, 55.8438, 56.8594, 54.7813, 55.6875, 2807500 08/29/01, 55.9375, 56.5000, 55.4063, 56.4063, 2160000 08/30/01, 56.1563, 58.0469, 55.9375, 56.9063, 3058000 08/31/01, 56.4063, 57.2500, 55.7969, 56.6406, 1824600 09/04/01, 56.9844, 57.7344, 54.4531, 54.6563, 2995500 09/05/01, 54.7031, 55.2969, 53.0625, 53.9375, 3547500 09/06/01, 53.8594, 54.4063, 52.1719, 52.7969, 4890000 09/07/01, 51.9531, 52.1563, 50.7656, 51.5000, 4812300 09/10/01, 51.0938, 53.0000, 51.0000, 51.7813, 2807300 09/17/01, 51.7500, 51.7500, 47.1250, 47.1406, 4580700 09/18/01, 47.6094, 47.7031, 44.0000, 44.0469, 4979100 09/19/01, 43.8438, 43.9844, 39.6094, 43.1406, 9004400 09/20/01, 41.7969, 44.4063, 41.6875, 43.9531, 4412600 09/21/01, 41.5625, 42.5625, 40.4844, 40.7344, 5467200 09/24/01, 41.9063, 42.8281, 41.2969, 41.8438, 4742400 09/25/01, 41.8125, 44.4531, 41.7969, 44.4063, 7121200 09/26/01, 44.8125, 46.5938, 44.8125, 45.6563, 6220700 09/27/01, 45.6563, 47.8750, 44.5469, 46.5938, 4601400 09/28/01, 46.9531, 48.2031, 44.9375, 45.4219, 4365300 10/01/01, 45.6563, 46.3281, 44.0938, 45.9844, 2725900 10/02/01, 46.1406, 48.1875, 46.0156, 46.8594, 2922700 10/03/01, 46.6250, 48.7500, 46.0000, 47.7031, 3299600 10/04/01, 48.0313, 48.1563, 44.0938, 44.1875, 4917100 10/05/01, 44.3906, 46.2656, 44.2500, 45.3438, 3079900 10/08/01, 45.1563, 45.7031, 43.3750, 44.0469, 3465800 10/09/01, 44.5625, 46.0625, 44.4531, 45.1563, 2702100 10/10/01, 45.3438, 47.7344, 45.2344, 47.5469, 3072500 10/11/01, 48.1250, 51.1406, 48.1250, 50.7969, 5782600 10/12/01, 50.0469, 53.7031, 50.0313, 53.0313, 7141800 10/15/01, 52.6094, 52.7031, 49.4844, 50.2656, 5179600 10/16/01, 50.5938, 50.7969, 46.7813, 48.3750, 8275000 10/17/01, 48.8438, 49.2813, 44.1250, 44.1719, 7324100 10/18/01, 44.6563, 46.4531, 44.4375, 45.0156, 8160700 10/19/01, 45.0000, 47.2500, 44.5625, 46.7813, 5980700 10/22/01, 46.8750, 49.0938, 45.0000, 48.7031, 5744800 10/23/01, 50.0938, 51.4531, 48.9531, 50.5938, 7922100 10/24/01, 50.4063, 53.7344, 50.3750, 53.2031, 6937200 10/25/01, 52.8125, 54.2031, 50.8438, 54.0469, 4538300 10/26/01, 53.9063, 55.0469, 53.2500, 54.3125, 5008200 10/29/01, 54.4531, 54.5000, 52.2813, 52.7813, 4048300 10/30/01, 52.1250, 53.1719, 50.6563, 52.4531, 2705700 10/31/01, 53.5156, 54.3438, 53.2031, 53.9531, 4918400 11/01/01, 53.9063, 53.9844, 51.9375, 53.6875, 5183400 11/02/01, 53.7656, 55.1406, 53.6875, 54.3750, 2886600 11/05/01, 55.1563, 56.9531, 54.5156, 56.7969, 4066700 11/06/01, 56.9531, 57.0000, 54.7656, 56.5000, 4036400 11/07/01, 56.4063, 56.6406, 55.0000, 55.4063, 4892600 11/08/01, 55.8438, 56.1406, 54.1563, 54.3125, 4114300 11/09/01, 54.2813, 54.4844, 52.1563, 52.8594, 4426700 11/12/01, 52.9844, 53.2344, 50.8281, 52.8594, 2520900 11/13/01, 53.9063, 55.4063, 53.4375, 55.0156, 2068600 11/14/01, 55.5625, 55.9844, 53.8750, 54.9688, 2431600 11/15/01, 54.9531, 56.4063, 54.1250, 56.0156, 3587500 11/16/01, 55.7656, 56.1250, 54.8125, 55.2188, 1695300 11/19/01, 55.2344, 57.5938, 55.2344, 57.5313, 2676300 11/20/01, 57.5469, 57.5469, 54.7813, 55.0000, 3119700 11/21/01, 54.7969, 55.2969, 53.5625, 54.6406, 2818200 11/23/01, 54.8438, 54.8594, 54.2813, 54.8594, 1088100 11/26/01, 55.0000, 56.0625, 54.0156, 56.0469, 2523400 11/27/01, 55.5938, 56.6406, 54.4219, 55.0625, 2200200 11/28/01, 54.6094, 56.1250, 54.1563, 54.3438, 2311500 11/29/01, 53.4063, 54.3438, 52.3438, 54.1875, 4191600 11/30/01, 53.9063, 54.6250, 52.8906, 54.6250, 3162900 12/03/01, 54.1250, 55.9688, 53.6250, 55.2969, 2994200 12/04/01, 55.4375, 56.5469, 55.2344, 56.1719, 2138000 12/05/01, 56.6563, 57.7656, 56.4063, 57.6563, 2904500 12/06/01, 57.5625, 59.3438, 57.4844, 58.7031, 3346000 12/07/01, 58.8438, 58.9375, 58.0469, 58.5156, 3195600 12/10/01, 58.3125, 59.7031, 57.5781, 57.8594, 3095600 12/11/01, 58.0156, 59.2813, 56.4531, 58.0000, 4023900 12/12/01, 57.8750, 58.4063, 56.3594, 57.5000, 3798200 12/13/01, 59.0938, 59.1250, 57.0469, 57.7656, 55378300 12/14/01, 57.5781, 59.4219, 57.3750, 58.5625, 6467200 12/17/01, 58.4063, 59.6563, 58.2031, 58.8906, 8864900 12/18/01, 58.7188, 60.1250, 58.5938, 59.8750, 2342600 12/19/01, 59.6719, 61.6406, 58.7188, 60.7969, 4063900 12/20/01, 60.8594, 61.0313, 58.9688, 59.0000, 4987500 12/21/01, 60.1094, 60.4531, 58.2969, 59.4375, 4832200 12/24/01, 59.1563, 59.7031, 58.7969, 59.2656, 1880600 12/26/01, 59.2656, 60.1563, 59.2500, 60.0469, 2549800 12/27/01, 60.0469, 60.1250, 58.7031, 59.4844, 2685300 12/28/01, 59.6094, 61.2344, 59.2656, 60.8750, 3078800 12/31/01, 60.8750, 60.9688, 59.4531, 59.8594, 2631800 01/02/02, 58.5000, 58.5469, 55.5313, 56.4844, 5033100 01/03/02, 56.0469, 57.3594, 53.6563, 54.2969, 5948800 01/04/02, 54.4219, 55.2969, 52.7969, 55.2969, 8326800 01/07/02, 56.5000, 56.5938, 53.7031, 53.7188, 3436000 01/08/02, 54.1563, 55.5000, 52.1094, 53.4063, 6569700 01/09/02, 54.0938, 54.5313, 52.3281, 52.4063, 7149900 01/10/02, 52.8438, 54.4844, 52.2344, 54.1250, 3274300 01/11/02, 54.6563, 55.7500, 54.0469, 55.2656, 3918000 01/14/02, 55.1563, 55.3906, 52.9063, 52.9531, 4511500 01/15/02, 52.7500, 53.9844, 51.3750, 52.5625, 5520300 01/16/02, 52.4063, 53.5000, 51.0469, 51.0625, 3978100 01/17/02, 51.2969, 51.5938, 48.4531, 48.6875, 7560500 01/18/02, 48.1563, 50.5156, 48.1250, 49.2813, 5501700 01/22/02, 49.7656, 51.2188, 49.2031, 49.8125, 3765400 01/23/02, 50.2656, 51.2188, 49.9219, 51.0469, 3768500 01/24/02, 51.2344, 51.2500, 45.2969, 47.9531, 19568800 01/25/02, 47.9375, 49.5469, 47.1563, 48.6563, 5414500 01/28/02, 47.1563, 48.8750, 46.9531, 47.2031, 5080300 01/29/02, 47.4219, 47.8906, 44.9531, 45.4844, 4190700 01/30/02, 45.8906, 46.0000, 40.6875, 44.4531, 13818300 01/31/02, 44.7031, 46.4844, 44.2188, 45.6094, 4982400 02/01/02, 45.7031, 47.3281, 45.5938, 46.5469, 3847200 02/04/02, 46.4531, 46.5000, 43.2969, 44.0469, 5297000 02/05/02, 43.5938, 46.2031, 42.2031, 43.6875, 6136500 02/06/02, 44.6250, 44.7969, 41.2188, 41.3438, 6293000 02/07/02, 41.7031, 42.2031, 38.7031, 39.1094, 9164900 02/08/02, 39.4844, 44.2500, 39.2813, 43.2969, 7766600 02/11/02, 43.3750, 44.6406, 42.1719, 43.7813, 4291000 02/12/02, 43.5313, 47.6563, 43.3438, 46.2031, 7240600 02/13/02, 46.5938, 47.0938, 44.9844, 46.2500, 4665500 02/14/02, 46.2344, 47.1719, 44.7031, 45.0156, 4396600 02/15/02, 45.5313, 46.9844, 44.6563, 46.1250, 4558800 02/19/02, 45.7969, 46.1563, 44.2031, 44.6250, 4743500 02/20/02, 45.2969, 47.2031, 45.1719, 47.0938, 3938900 02/21/02, 47.1250, 47.9375, 44.9531, 44.9531, 3156600 02/22/02, 45.0938, 46.9375, 44.2813, 45.8594, 4012300 02/25/02, 45.7344, 45.7500, 43.7031, 44.5469, 6367700 02/26/02, 44.6563, 46.7656, 44.1719, 46.4844, 3548700 02/27/02, 47.1250, 48.3438, 43.9063, 44.9844, 4823300 02/28/02, 45.0469, 45.7813, 43.6875, 44.3750, 4017300 03/01/02, 44.3438, 45.2969, 42.9063, 44.4688, 4712800 03/04/02, 45.3906, 45.6563, 42.5625, 44.1563, 5373000 03/05/02, 43.7813, 44.1875, 42.1719, 42.8594, 4497100 03/06/02, 43.0000, 44.5938, 42.4063, 44.2813, 5401500 03/07/02, 43.2969, 45.8906, 43.1719, 45.0156, 5068300 03/08/02, 45.5938, 46.9375, 45.5469, 46.3750, 5007200 03/11/02, 46.3438, 47.2969, 46.0938, 46.3750, 3868200 03/12/02, 46.5156, 47.2188, 45.1875, 46.7344, 2693700 03/13/02, 46.9531, 48.0938, 46.8281, 47.6406, 3600200 03/14/02, 47.8594, 48.9844, 47.7031, 48.8594, 2523600 03/15/02, 49.0938, 50.0781, 48.7500, 50.0156, 3051500 03/18/02, 50.1250, 51.3281, 50.0625, 50.9219, 2206200 03/19/02, 51.5156, 51.8906, 50.0938, 50.5469, 2898800 03/20/02, 49.9375, 50.3750, 49.4063, 49.5156, 2754200 03/21/02, 49.5156, 51.0469, 48.9531, 50.8281, 2437400 03/22/02, 50.7031, 52.2500, 50.6875, 51.7969, 2991900 03/25/02, 51.6563, 51.7969, 49.2031, 49.2500, 2927500 03/26/02, 49.1406, 50.2969, 48.2656, 48.7969, 2062700 03/27/02, 44.5469, 46.0938, 42.8281, 43.3750, 20074500 03/28/02, 43.2031, 43.7344, 41.4063, 43.6719, 9161100 04/01/02, 43.5469, 43.7813, 42.1563, 42.6563, 4021200 04/02/02, 42.5000, 42.9531, 41.9375, 42.0313, 2970400 04/03/02, 42.7031, 42.9688, 40.5938, 41.1563, 4589600 04/04/02, 41.3125, 41.5469, 40.1250, 40.6719, 5404400 04/05/02, 40.8438, 41.4063, 38.8438, 39.2656, 6925700 04/08/02, 39.1875, 40.3438, 38.9531, 39.7344, 5192000 04/09/02, 40.0938, 42.0313, 40.0469, 40.6719, 6102300 04/10/02, 41.6094, 43.2813, 41.6094, 42.9844, 5098800 04/11/02, 43.0156, 43.4531, 41.9844, 42.2969, 4922900 04/12/02, 42.5938, 42.8281, 41.2656, 42.0938, 2777800 04/15/02, 42.4063, 43.6094, 41.5469, 43.3125, 3125100 04/16/02, 43.5000, 44.2031, 42.6563, 44.1875, 2617500 04/17/02, 42.7500, 43.2344, 40.5000, 41.9844, 13906000 04/18/02, 41.3125, 42.0938, 40.4531, 41.8594, 4938900 04/19/02, 42.2500, 42.5000, 40.8750, 40.8750, 2625300 04/22/02, 40.7656, 41.5938, 40.1563, 40.8125, 2573100 04/23/02, 40.6563, 41.6250, 40.5469, 40.9531, 2174200 04/24/02, 41.7031, 42.4063, 41.0469, 41.2656, 3713200 04/25/02, 41.3594, 41.9219, 39.8125, 40.3594, 4435300 04/26/02, 40.5938, 40.7500, 39.0156, 39.1250, 3970800 04/29/02, 39.1563, 39.2969, 38.1250, 38.6563, 3681600 04/30/02, 38.6563, 41.4063, 38.5000, 40.9375, 4055800 05/01/02, 40.7500, 40.9688, 39.5625, 39.8281, 4026100 05/02/02, 39.7344, 40.2969, 39.2031, 39.5313, 2590600 05/03/02, 39.2031, 39.4063, 37.4844, 38.1719, 4297600 05/06/02, 38.0938, 38.5156, 35.8438, 36.0781, 3315900 05/07/02, 36.3125, 36.8750, 35.7344, 35.7969, 4255500 05/08/02, 36.5156, 39.5313, 36.4844, 39.3125, 3730000 05/09/02, 38.7344, 39.3438, 37.5313, 37.5938, 2696700 05/10/02, 38.0625, 38.0781, 34.3594, 35.4063, 5067500 05/13/02, 35.6250, 36.3438, 34.6563, 35.4531, 4199600 05/14/02, 36.5469, 36.5469, 35.4219, 36.2500, 4142100 05/15/02, 36.3438, 37.7344, 35.9063, 36.2031, 4874200 05/16/02, 35.9531, 36.2344, 34.6094, 34.7656, 3296500 05/17/02, 35.5313, 35.7344, 34.8594, 35.5781, 3423500 05/20/02, 35.4375, 35.7031, 33.8438, 34.2031, 3416700 05/21/02, 34.4063, 34.7969, 32.2969, 32.3438, 3668300 05/22/02, 32.4063, 33.8125, 32.1563, 33.8125, 2551700 05/23/02, 33.7656, 35.8906, 32.4063, 35.6563, 3909000 05/24/02, 35.0000, 35.7656, 33.0781, 33.2344, 3586900 05/28/02, 33.9688, 33.9688, 32.5156, 33.7031, 2509800 05/29/02, 33.0469, 34.0000, 31.5156, 31.8750, 4720400 05/30/02, 31.7031, 32.7344, 31.1250, 32.5156, 4868000 05/31/02, 32.5156, 32.9375, 31.3438, 32.0313, 2723900 06/03/02, 32.0469, 32.7188, 29.5000, 29.5938, 3298300 06/04/02, 30.0000, 31.2344, 29.1406, 30.4375, 3807600 06/05/02, 30.4375, 31.4844, 29.9688, 30.7813, 2956000 06/06/02, 30.7969, 30.9844, 28.7344, 29.4844, 3342700 06/07/02, 28.3438, 29.5000, 27.7031, 29.2813, 3110800 06/10/02, 29.1563, 30.4375, 28.9063, 30.0156, 2257000 06/11/02, 30.2500, 30.3438, 27.3438, 27.5625, 4072500 06/12/02, 27.7656, 28.2031, 26.3438, 27.4531, 3725800 06/13/02, 27.3125, 28.0781, 26.7031, 27.5469, 3687500 06/14/02, 27.0781, 27.3750, 25.3438, 26.7500, 7059700 06/17/02, 27.2656, 28.0625, 27.2500, 27.6250, 4965000 06/18/02, 27.1563, 27.5938, 26.7500, 26.9063, 4682500 06/19/02, 27.0938, 27.0938, 25.6250, 25.8750, 4825300 06/20/02, 19.8750, 20.3438, 19.3125, 19.7031, 23052000 06/21/02, 19.2031, 20.0000, 18.5313, 18.9375, 7240500 06/24/02, 19.0156, 19.7344, 18.1406, 19.2656, 10557400 06/25/02, 19.3594, 19.8438, 18.3438, 18.9531, 6250000 06/26/02, 18.4531, 19.2188, 17.7500, 19.0000, 8186100 06/27/02, 19.4531, 19.7500, 18.4375, 19.0938, 3436300 06/28/02, 19.2500, 20.1875, 18.9063, 19.2344, 3521900 07/01/02, 19.1563, 19.2344, 17.7344, 18.0469, 4054600 07/02/02, 17.7500, 18.3438, 16.9219, 17.4688, 4504800 07/03/02, 17.6406, 18.7031, 17.0000, 18.1094, 4096200 07/05/02, 18.8438, 20.2344, 18.5000, 19.8750, 2324800 07/08/02, 19.8281, 21.5000, 17.8594, 19.5781, 8535700 07/09/02, 19.8125, 20.3125, 18.1250, 18.1875, 2808400 07/10/02, 17.6563, 18.0000, 16.3438, 16.8750, 5060100 07/11/02, 16.7188, 17.7500, 15.6406, 17.7344, 4961900 07/12/02, 18.2344, 18.4844, 16.5469, 17.7500, 3656500 07/15/02, 17.8125, 18.3906, 17.0938, 18.0313, 3993700 07/16/02, 17.8750, 19.4063, 17.8750, 18.6563, 3605500 07/17/02, 19.6563, 21.5625, 19.1563, 20.5938, 7019300 07/18/02, 20.5313, 21.0000, 18.9531, 18.9531, 4928300 07/19/02, 18.6563, 19.1563, 17.9063, 18.5469, 3093000 07/22/02, 18.8438, 19.7344, 18.1875, 18.6406, 3724600 07/23/02, 18.6406, 19.2656, 18.0938, 18.5000, 3757700 07/24/02, 18.3125, 19.9063, 17.7031, 19.8594, 3559800 07/25/02, 19.7969, 20.7344, 19.2031, 19.7031, 5239300 07/26/02, 17.9531, 20.0156, 17.9375, 19.9844, 5182400 07/29/02, 20.0000, 21.4844, 19.8438, 21.3125, 3401000 07/30/02, 21.3438, 23.7344, 20.2969, 23.1563, 4932900 07/31/02, 22.7969, 23.1563, 21.2031, 22.7813, 5109000 08/01/02, 22.6563, 22.7031, 21.3594, 21.7969, 3149100 08/02/02, 21.9063, 22.4063, 20.7656, 21.2969, 2996100 08/05/02, 21.2656, 21.7031, 20.2656, 20.5781, 3014400 08/06/02, 20.5938, 21.7344, 20.3594, 21.5156, 2782000 08/07/02, 21.8281, 22.5938, 21.2656, 22.5625, 2518300 08/08/02, 22.5000, 23.7344, 21.7344, 23.0156, 3535800 08/09/02, 23.0000, 24.3750, 22.0938, 23.2969, 2879900 08/12/02, 23.0000, 23.5938, 22.5000, 23.4375, 1627300 08/13/02, 23.3906, 23.6406, 21.5781, 21.5938, 3066200 08/14/02, 21.7344, 23.9844, 21.0625, 23.9375, 3020200 08/15/02, 24.3125, 24.9844, 23.4531, 24.8281, 3663000 08/16/02, 24.5469, 24.6875, 23.1563, 24.2656, 2911200 08/19/02, 24.1563, 24.3438, 23.0156, 23.7188, 2336900 08/20/02, 23.3750, 23.7188, 22.8750, 23.2500, 3080600 08/21/02, 23.5781, 24.9219, 23.4531, 24.8906, 2382800 08/22/02, 24.9844, 25.8281, 23.9063, 25.3438, 3159400 08/23/02, 25.0000, 25.0000, 23.6250, 23.6563, 3499700 08/26/02, 23.5000, 23.5781, 22.3750, 23.1250, 3262100 08/27/02, 23.5000, 23.6875, 22.0469, 22.1406, 2933300 08/28/02, 22.3281, 23.1563, 22.2813, 22.3594, 2812300 08/29/02, 22.0000, 22.9844, 21.7031, 22.4688, 1852400 08/30/02, 21.9063, 22.9063, 20.5469, 20.6875, 3765300 09/03/02, 20.2969, 20.5469, 19.6406, 19.9063, 2854800 09/04/02, 19.8750, 20.7969, 19.3750, 20.5469, 2380700 09/05/02, 20.0625, 20.1094, 18.9375, 19.1094, 2788500 09/06/02, 19.5625, 20.0156, 19.4375, 19.5938, 2191100 09/09/02, 19.4531, 20.7500, 18.5781, 20.0938, 3656000 09/10/02, 20.0938, 20.3906, 19.4844, 20.1875, 2977700 09/11/02, 21.2031, 21.2969, 19.9219, 20.0000, 1490100 09/12/02, 19.7969, 19.9063, 19.1563, 19.4531, 2193900 09/13/02, 18.7500, 19.0000, 17.9219, 18.4063, 5160400 09/16/02, 18.1563, 20.5000, 17.9531, 19.9531, 11907900 09/17/02, 20.5938, 20.9219, 20.0625, 20.6250, 5349800 09/18/02, 20.4063, 21.9531, 20.2344, 21.7031, 4211300 09/19/02, 21.3750, 22.7656, 21.1875, 21.7656, 6525600 09/20/02, 21.7500, 22.2344, 20.7969, 21.4219, 7722900 09/23/02, 21.2969, 21.3750, 20.1563, 20.1875, 3588500 09/24/02, 20.0000, 21.4219, 19.8750, 20.7031, 3853000 09/25/02, 21.2031, 22.4531, 20.8438, 22.4063, 3159400 09/26/02, 22.7656, 23.2656, 21.0781, 21.3750, 4401300 09/27/02, 21.1250, 22.2500, 20.5938, 20.6875, 2691200 09/30/02, 20.6563, 21.4844, 19.7656, 20.6094, 4058600 10/01/02, 20.6250, 21.7813, 19.9063, 21.7031, 3595900