"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 40.4375, 40.4375, 37.8125, 38.3125, 1745100 01/04/00, 37.5625, 39.0000, 37.5625, 38.5000, 2484100 01/05/00, 37.5000, 37.9375, 36.5625, 37.0000, 3441600 01/06/00, 36.8125, 38.5000, 36.8125, 38.3125, 4434300 01/07/00, 39.1250, 40.8750, 38.5625, 40.6875, 4368700 01/10/00, 41.3125, 41.3125, 38.3125, 39.0625, 2720500 01/11/00, 39.4375, 40.5000, 38.7500, 40.5000, 2876000 01/12/00, 40.0000, 40.5000, 37.6875, 37.7500, 2920300 01/13/00, 38.3125, 39.2500, 38.0000, 38.2500, 3852600 01/14/00, 38.5000, 39.1875, 37.4375, 38.5625, 3541500 01/18/00, 38.3125, 42.2500, 38.2500, 41.6875, 6354200 01/19/00, 41.6875, 42.5000, 41.0625, 42.1875, 3856000 01/20/00, 42.1875, 42.1875, 40.8125, 40.8125, 4899000 01/21/00, 41.5000, 43.5000, 41.3125, 42.3750, 3227800 01/24/00, 42.3750, 43.5000, 39.3125, 39.8750, 3026100 01/25/00, 39.8750, 41.4375, 39.1250, 40.0000, 2874000 01/26/00, 41.0000, 41.8750, 38.4375, 38.6875, 4110400 01/27/00, 38.8750, 39.9375, 36.6250, 37.5000, 3352000 01/28/00, 36.7500, 37.6250, 35.2500, 35.8125, 3666700 01/31/00, 35.8750, 36.5000, 35.5000, 36.1250, 2967700 02/01/00, 36.3125, 36.8750, 35.5625, 36.3750, 2995600 02/02/00, 37.2500, 37.3750, 36.2500, 37.1250, 3056700 02/03/00, 37.3750, 37.5625, 36.5625, 37.3750, 2135900 02/04/00, 36.8750, 37.3125, 36.3125, 36.8125, 2340100 02/07/00, 36.8125, 38.2500, 36.5625, 37.3750, 1941700 02/08/00, 38.3750, 38.3750, 36.4375, 36.8750, 2279800 02/09/00, 36.6250, 37.3750, 34.6250, 35.5000, 3264400 02/10/00, 35.0625, 36.0000, 34.9375, 35.4375, 3797500 02/11/00, 35.8750, 35.9375, 34.0000, 34.2500, 3103600 02/14/00, 34.7500, 36.2500, 33.6875, 35.9375, 3095600 02/15/00, 36.0000, 38.5625, 35.9375, 38.5000, 3989300 02/16/00, 39.0000, 39.7500, 38.6250, 39.1250, 3824200 02/17/00, 38.5000, 39.3750, 37.1875, 38.5000, 2701500 02/18/00, 38.0000, 38.3750, 36.5625, 36.6875, 1796900 02/22/00, 36.6250, 36.7500, 35.2500, 35.5000, 1893100 02/23/00, 35.2500, 35.6875, 34.3125, 34.3125, 1844400 02/24/00, 34.5000, 36.5625, 34.3750, 35.0625, 3587200 02/25/00, 35.4375, 35.5625, 33.4375, 33.6875, 3724000 02/28/00, 33.8125, 35.3125, 33.5000, 35.0000, 2634700 02/29/00, 35.3750, 38.4375, 35.1250, 38.1875, 3911100 03/01/00, 38.1875, 41.1875, 37.5625, 40.9375, 4952600 03/02/00, 40.8125, 42.6875, 40.4375, 42.1875, 4768100 03/03/00, 42.1875, 42.1875, 39.2500, 40.8750, 3880700 03/06/00, 42.0000, 42.1250, 41.1875, 41.2500, 2872700 03/07/00, 41.3125, 45.5000, 41.3125, 44.5000, 6486600 03/08/00, 42.5000, 42.5000, 39.7500, 39.8750, 5965000 03/09/00, 40.8750, 40.9375, 38.8750, 40.1250, 3037500 03/10/00, 39.5000, 41.8125, 39.3125, 39.5625, 2182400 03/13/00, 38.3750, 41.4375, 38.2500, 38.8750, 2587400 03/14/00, 38.5625, 39.1875, 37.0625, 38.4375, 2894500 03/15/00, 38.4375, 39.1250, 37.0000, 37.8750, 1718300 03/16/00, 37.1250, 40.0000, 36.7500, 39.3750, 3028400 03/17/00, 39.0000, 39.0000, 37.8125, 38.3750, 3231500 03/20/00, 37.5000, 37.5625, 35.8750, 36.1875, 2320600 03/21/00, 36.8750, 37.8125, 36.5625, 37.5000, 5146700 03/22/00, 38.2500, 39.5000, 37.7500, 38.6875, 6013500 03/23/00, 38.3750, 38.7500, 37.2500, 37.8750, 4305600 03/24/00, 38.9375, 40.1250, 38.2500, 39.0000, 3593200 03/27/00, 38.0000, 39.7500, 37.2500, 38.1250, 3490200 03/28/00, 37.5625, 39.3750, 37.0000, 37.6875, 5176000 03/29/00, 37.2500, 40.4375, 36.7500, 40.2500, 4935200 03/30/00, 40.1250, 41.6875, 39.5625, 40.5625, 4372300 03/31/00, 40.8125, 41.4375, 39.6250, 41.1250, 2498800 04/03/00, 41.0000, 42.6250, 40.6250, 42.5000, 2452600 04/04/00, 42.5000, 43.2500, 39.1250, 40.0000, 4173800 04/05/00, 40.1875, 40.2500, 37.7500, 38.0000, 2657300 04/06/00, 38.2500, 39.7500, 38.1250, 39.1875, 3204600 04/07/00, 40.1875, 41.3125, 39.3125, 39.6250, 4632400 04/10/00, 39.6250, 39.6250, 38.1875, 38.3125, 3190200 04/11/00, 39.0000, 40.3750, 38.3125, 40.1875, 2446100 04/12/00, 40.6250, 41.2500, 39.8750, 40.8125, 2150400 04/13/00, 40.5625, 41.4375, 39.2500, 39.3125, 2217800 04/14/00, 39.5625, 41.0000, 38.3750, 38.8750, 2603600 04/17/00, 38.4375, 38.8750, 37.5000, 38.4375, 2843900 04/18/00, 39.0000, 42.0000, 38.3750, 41.6875, 3619400 04/19/00, 41.4375, 42.5000, 40.0625, 41.4375, 2602000 04/20/00, 41.5625, 42.5000, 41.1250, 42.2500, 2501500 04/24/00, 42.8750, 43.3750, 40.4375, 41.6250, 2077300 04/25/00, 43.0000, 43.0000, 40.1875, 41.4375, 3168800 04/26/00, 41.7500, 43.6250, 40.4375, 43.6250, 4061900 04/27/00, 43.1250, 46.4375, 42.5000, 45.5000, 6211200 04/28/00, 45.0625, 45.4375, 44.1875, 44.1875, 2726800 05/01/00, 44.0625, 45.0625, 43.0625, 44.2500, 2564600 05/02/00, 44.7500, 47.5000, 44.6250, 47.3750, 4267000 05/03/00, 46.8750, 47.2500, 44.5625, 45.2500, 3223600 05/04/00, 45.0625, 47.0000, 45.0625, 47.0000, 2408000 05/05/00, 46.2500, 47.1875, 45.4375, 46.8750, 2919400 05/08/00, 47.1250, 48.9375, 47.1250, 48.3750, 3221500 05/09/00, 48.1250, 48.9375, 47.8750, 48.9375, 2845900 05/10/00, 48.2500, 49.5000, 47.8125, 49.1875, 3447500 05/11/00, 49.1875, 50.4375, 48.9375, 50.3750, 3282700 05/12/00, 49.8750, 50.7500, 48.8750, 50.0625, 3716800 05/15/00, 49.7500, 52.1250, 49.3125, 51.5625, 3953300 05/16/00, 51.8125, 51.8125, 49.5625, 51.5000, 3477600 05/17/00, 51.0000, 52.2500, 50.2500, 51.0000, 4051700 05/18/00, 50.7500, 50.8750, 49.0000, 49.6250, 4052000 05/19/00, 50.0000, 50.9375, 49.3125, 50.8750, 2898600 05/22/00, 49.7500, 50.0000, 46.8125, 47.3750, 2959000 05/23/00, 47.6250, 48.8750, 46.8750, 48.7500, 2154900 05/24/00, 49.3125, 49.6875, 47.9375, 48.5000, 2451600 05/25/00, 48.5000, 48.5625, 46.1250, 48.3125, 2107200 05/26/00, 48.8750, 49.1875, 46.0000, 46.8750, 1090200 05/30/00, 47.3750, 49.5625, 47.1250, 49.0000, 2720300 05/31/00, 49.7500, 51.7500, 49.6250, 50.7500, 2615000 06/01/00, 50.0625, 51.1875, 49.3125, 50.7500, 2617800 06/02/00, 50.0000, 50.0000, 47.3125, 48.2500, 3156000 06/05/00, 49.2500, 50.0000, 45.5000, 45.5625, 3201300 06/06/00, 46.2500, 49.0000, 45.9375, 48.5000, 2809400 06/07/00, 48.6875, 49.2500, 46.9375, 47.5000, 2133400 06/08/00, 47.2500, 48.2500, 46.6250, 46.6250, 3136500 06/09/00, 46.8750, 46.8750, 45.3125, 45.6875, 2567000 06/12/00, 46.6250, 48.5000, 46.6250, 48.3125, 2188100 06/13/00, 48.3125, 50.0000, 48.3125, 48.4375, 2982400 06/14/00, 48.4375, 50.0000, 47.3125, 47.6875, 1867400 06/15/00, 47.6875, 48.4375, 45.5000, 46.5000, 2491200 06/16/00, 48.0000, 49.5000, 47.8125, 48.9375, 2485700 06/19/00, 49.0000, 49.0000, 46.6250, 48.0000, 1917500 06/20/00, 47.1250, 47.7500, 46.1250, 47.6875, 2425700 06/21/00, 47.6875, 49.9375, 47.4375, 49.7500, 3680800 06/22/00, 49.1250, 50.3125, 47.0625, 47.5625, 2867200 06/23/00, 48.0000, 49.2500, 47.5000, 47.5625, 1719000 06/26/00, 47.6250, 48.5625, 46.6875, 47.1875, 2065400 06/27/00, 47.0000, 48.1250, 46.0625, 47.6875, 2896700 06/28/00, 47.5625, 47.5625, 45.6875, 46.0000, 2542600 06/29/00, 46.8125, 48.9375, 46.4375, 48.4375, 2767400 06/30/00, 48.2500, 48.6875, 46.7500, 47.1875, 2544100 07/03/00, 46.7500, 47.4375, 46.7500, 46.9375, 481800 07/05/00, 46.2500, 46.2500, 44.0625, 44.5625, 2991700 07/06/00, 45.0000, 46.1250, 44.2500, 44.5000, 2742600 07/07/00, 44.5000, 44.7500, 43.0000, 43.6875, 2484000 07/10/00, 43.8750, 44.8750, 41.8750, 42.0000, 4095600 07/11/00, 43.7500, 46.9375, 43.7500, 46.7500, 5876900 07/12/00, 46.8125, 46.8750, 45.3125, 45.9375, 3642800 07/13/00, 46.0000, 46.0000, 44.0625, 45.3125, 2495300 07/14/00, 45.1250, 45.5000, 44.0000, 45.1250, 2315200 07/17/00, 44.6875, 44.7500, 42.8125, 42.8750, 2683200 07/18/00, 43.8750, 45.0625, 43.7500, 44.8750, 2921600 07/19/00, 44.8750, 45.7500, 44.3125, 44.9375, 1671500 07/20/00, 45.1250, 45.6875, 44.8750, 45.1250, 2015200 07/21/00, 45.0000, 45.1875, 41.5000, 42.2500, 6384100 07/24/00, 42.6250, 43.2500, 41.1875, 41.6875, 2632100 07/25/00, 42.6250, 43.4375, 42.0000, 42.2500, 3465200 07/26/00, 42.2500, 43.9375, 41.8750, 43.5625, 3068600 07/27/00, 44.6250, 45.8750, 44.5000, 45.3750, 5172800 07/28/00, 45.3750, 46.5000, 44.5000, 45.4375, 2198000 07/31/00, 45.4375, 46.1250, 44.5625, 46.1250, 2256400 08/01/00, 46.5000, 47.6250, 45.9375, 46.8125, 2657100 08/02/00, 47.5000, 48.3125, 47.3750, 47.5625, 2764400 08/03/00, 47.9375, 48.1875, 46.5625, 47.1250, 2726700 08/04/00, 47.3750, 49.1875, 46.8750, 48.2500, 2726900 08/07/00, 48.0000, 49.4375, 47.8125, 48.6875, 2034400 08/08/00, 48.7500, 49.9375, 48.6875, 49.8125, 3249700 08/09/00, 51.0000, 52.9375, 50.9375, 52.6250, 8184400 08/10/00, 52.4375, 52.9375, 51.8125, 52.1250, 3281100 08/11/00, 52.0000, 52.0000, 50.5000, 51.0000, 2037000 08/14/00, 51.2500, 52.8125, 51.1875, 52.2500, 2803400 08/15/00, 53.0000, 53.1250, 50.8750, 51.4375, 2115600 08/16/00, 51.0000, 54.0625, 50.6250, 54.0625, 4677700 08/17/00, 54.2500, 54.7500, 52.9375, 53.7500, 3153900 08/18/00, 53.9375, 53.9375, 52.1250, 52.6875, 2585400 08/21/00, 53.1250, 53.6875, 52.0000, 53.4375, 1837600 08/22/00, 53.3750, 53.9375, 52.3750, 52.5625, 2687700 08/23/00, 53.8750, 54.2500, 53.2500, 53.8750, 2898600 08/24/00, 53.8750, 53.8750, 52.8125, 53.1250, 1616900 08/25/00, 53.3125, 53.3125, 51.6250, 52.6875, 1554000 08/28/00, 52.8750, 54.5625, 51.8750, 53.6250, 2168500 08/29/00, 53.6250, 54.5625, 53.2500, 53.7500, 2617500 08/30/00, 53.8125, 54.2500, 51.8750, 53.0625, 2619500 08/31/00, 53.4375, 53.8125, 51.9375, 53.0625, 2004600 09/01/00, 52.8750, 53.8750, 52.7500, 53.6250, 838800 09/05/00, 53.8750, 54.1250, 52.3125, 53.6250, 1905700 09/06/00, 54.1250, 55.1875, 53.5000, 54.6875, 2821400 09/07/00, 53.9375, 53.9375, 52.7500, 53.4375, 1468100 09/08/00, 52.7500, 52.8750, 51.1875, 52.0625, 1852600 09/11/00, 52.0625, 54.7500, 52.0625, 54.2500, 3333900 09/12/00, 54.7500, 54.7500, 53.3750, 54.3750, 2534200 09/13/00, 53.9375, 53.9375, 51.9375, 51.9375, 1806500 09/14/00, 52.0000, 52.2500, 50.6250, 51.5000, 4278300 09/15/00, 52.9375, 53.4375, 52.4375, 52.6875, 2626500 09/18/00, 52.9375, 53.0625, 50.5625, 51.0625, 1693500 09/19/00, 51.0000, 51.4375, 49.9375, 50.5625, 2082300 09/20/00, 51.1875, 51.8125, 48.5625, 48.6250, 3721100 09/21/00, 48.5000, 49.0000, 47.1250, 48.0000, 4917100 09/22/00, 47.7500, 48.8750, 46.3750, 47.0625, 2586400 09/25/00, 46.8125, 47.1875, 44.9375, 46.7500, 5007300 09/26/00, 47.7500, 48.1250, 47.1250, 47.6250, 1915500 09/27/00, 48.1250, 49.1250, 47.1250, 48.6875, 2851200 09/28/00, 49.1875, 49.1875, 47.1250, 48.6250, 1811700 09/29/00, 49.2500, 50.4375, 48.6875, 48.9375, 2122800 10/02/00, 49.9375, 51.0625, 48.0625, 50.3750, 2320700 10/03/00, 50.5625, 50.7500, 49.3750, 49.6250, 1997200 10/04/00, 49.4375, 49.4375, 46.0000, 46.3750, 2721900 10/05/00, 47.0000, 47.0000, 45.1250, 46.2500, 3790000 10/06/00, 46.5000, 47.3750, 43.6875, 43.9375, 4358100 10/09/00, 44.7500, 45.9375, 44.3750, 44.3750, 2971500 10/10/00, 45.7500, 47.2500, 45.5000, 46.0000, 2527800 10/11/00, 47.1875, 47.7500, 45.3125, 46.4375, 2443600 10/12/00, 46.6875, 49.1875, 46.6875, 47.6250, 4378700 10/13/00, 47.6250, 47.6250, 44.6875, 45.2500, 3124600 10/16/00, 45.2500, 45.2500, 42.7500, 43.1875, 2928800 10/17/00, 43.6250, 45.2500, 43.1875, 43.3750, 2905300 10/18/00, 44.4375, 44.4375, 42.0000, 42.8750, 3153800 10/19/00, 42.7500, 44.1250, 42.2500, 42.8125, 2805100 10/20/00, 42.8125, 44.0625, 42.1875, 44.0625, 3026500 10/23/00, 43.1250, 43.3125, 40.5000, 41.1875, 5312300 10/24/00, 41.5000, 42.6875, 40.7500, 41.6250, 6252200 10/25/00, 34.2500, 40.0000, 34.1875, 37.0625, 25345200 10/26/00, 37.8750, 38.0000, 36.0625, 37.1250, 8901500 10/27/00, 37.1875, 37.4375, 36.3750, 37.0000, 5615600 10/30/00, 37.0000, 37.2500, 36.0625, 36.7500, 5936500 10/31/00, 36.9375, 37.3750, 36.5625, 37.0625, 4845500 11/01/00, 37.5000, 38.8125, 37.5000, 38.5625, 5854600 11/02/00, 38.3750, 38.4375, 37.2500, 37.6875, 3270300 11/03/00, 37.7500, 38.6875, 37.2500, 37.6875, 3399100 11/06/00, 37.6875, 38.6250, 37.0625, 38.2500, 3569500 11/07/00, 39.0625, 39.5000, 37.5625, 38.0000, 3838200 11/08/00, 39.1250, 39.1250, 38.0000, 38.5000, 3189200 11/09/00, 39.0000, 39.1250, 37.5000, 37.9375, 3767900 11/10/00, 38.2500, 38.8750, 37.1250, 37.1250, 2710800 11/13/00, 37.1250, 38.1250, 36.6250, 36.7500, 4237300 11/14/00, 36.1250, 38.1250, 36.1250, 37.6250, 3065800 11/15/00, 38.0625, 39.0625, 38.0625, 38.7500, 3537200 11/16/00, 38.5000, 39.0625, 37.9375, 38.1875, 3303500 11/17/00, 38.0625, 38.1250, 37.0625, 37.1875, 4316800 11/20/00, 37.7500, 38.0625, 36.3750, 36.5000, 3381300 11/21/00, 36.6250, 37.1250, 36.2500, 36.3125, 2995900 11/22/00, 36.0625, 36.1875, 35.5625, 35.8750, 2259100 11/24/00, 36.0000, 37.5000, 36.0000, 37.0000, 920100 11/27/00, 36.6250, 37.3750, 36.1875, 36.6875, 1630100 11/28/00, 36.6250, 37.3750, 35.7500, 35.8125, 2454700 11/29/00, 35.8125, 35.8750, 33.8750, 34.7500, 4147200 11/30/00, 35.0000, 35.3125, 33.0625, 33.3750, 4437200 12/01/00, 33.3750, 34.8750, 32.2500, 33.8750, 4744100 12/04/00, 34.0000, 34.6875, 33.7500, 34.1875, 3779200 12/05/00, 34.5000, 35.3125, 33.8750, 34.6875, 2786800 12/06/00, 34.9375, 35.6250, 34.5625, 34.7500, 3401100 12/07/00, 34.7500, 36.2500, 34.5625, 35.8750, 3157600 12/08/00, 35.7500, 37.3750, 35.3125, 36.7500, 2428500 12/11/00, 37.3125, 38.4375, 37.1250, 37.9375, 2716700 12/12/00, 37.9375, 38.4375, 37.6875, 38.0625, 1730700 12/13/00, 38.0625, 38.9375, 36.8125, 37.6250, 2828100 12/14/00, 37.3750, 38.3125, 36.5000, 36.9375, 2612100 12/15/00, 36.9375, 37.6875, 36.7500, 37.2500, 2809100 12/18/00, 37.6875, 39.0625, 37.6875, 38.7500, 4179600 12/19/00, 39.0000, 39.3750, 38.6875, 39.0625, 4180700 12/20/00, 38.5625, 38.9375, 37.2500, 37.7500, 4414400 12/21/00, 37.5000, 38.0000, 36.3750, 37.0000, 3080200 12/22/00, 37.6250, 37.6875, 36.0000, 36.0000, 3002500 12/26/00, 36.5000, 37.9375, 36.5000, 37.6250, 3928500 12/27/00, 38.0000, 38.5000, 36.5000, 37.0000, 2351900 12/28/00, 37.2500, 37.4375, 36.5625, 37.1250, 2979500 12/29/00, 37.2500, 37.3125, 36.2500, 36.2500, 2811200 01/02/01, 36.9375, 37.7500, 36.5625, 36.8125, 2427800 01/03/01, 37.4375, 37.4375, 36.0000, 36.3125, 2989200 01/04/01, 35.8750, 36.3750, 34.8125, 36.1875, 4554200 01/05/01, 36.3750, 36.9375, 35.6250, 36.0625, 2984800 01/08/01, 36.8750, 37.1875, 36.5000, 36.5625, 3122000 01/09/01, 38.0000, 38.5625, 37.1875, 38.0625, 3805700 01/10/01, 38.0000, 39.6875, 38.0000, 39.3125, 4506100 01/11/01, 39.5000, 40.2500, 39.0625, 40.1250, 3902100 01/12/01, 39.4375, 40.1250, 39.4375, 40.0625, 2773700 01/16/01, 40.0000, 40.6875, 39.1875, 40.5625, 2879500 01/17/01, 39.8750, 39.8750, 37.3750, 39.0000, 3252000 01/18/01, 38.8750, 39.3125, 36.5625, 37.5625, 3405500 01/19/01, 37.5625, 38.9375, 36.6875, 37.1250, 3266100 01/22/01, 37.7500, 38.1250, 37.2500, 37.3125, 1794700 01/23/01, 38.1875, 39.0000, 37.3125, 38.6250, 2457500 01/24/01, 38.8750, 40.1250, 38.3125, 39.8125, 3319600 01/25/01, 40.0000, 41.8125, 39.2500, 41.6250, 3301000 01/26/01, 41.6875, 42.1875, 40.0625, 40.7500, 2812900 01/29/01, 40.3750, 40.6250, 39.8125, 39.8750, 1462800 01/30/01, 39.9375, 40.6875, 39.0625, 40.2500, 1931800 01/31/01, 40.5000, 41.5000, 39.9375, 41.1875, 2635600 02/01/01, 40.3750, 40.5000, 39.6875, 40.1875, 1834400 02/02/01, 40.0625, 41.1250, 40.0000, 40.1250, 2711600 02/05/01, 40.6875, 41.6250, 40.5000, 41.1250, 2521500 02/06/01, 41.7500, 43.0000, 40.5000, 42.6250, 2893400 02/07/01, 42.0000, 43.5625, 41.4375, 43.0000, 3563100 02/08/01, 43.1250, 43.4375, 41.7500, 42.8125, 3283100 02/09/01, 42.9375, 43.6250, 42.3750, 42.5000, 1815300 02/12/01, 42.2500, 42.6250, 41.4375, 42.6250, 2988100 02/13/01, 41.8125, 43.3125, 41.6250, 43.2500, 3469000 02/14/01, 43.0000, 43.7500, 42.6875, 43.1250, 3329600 02/15/01, 42.6250, 42.8750, 41.2500, 41.5000, 3177400 02/16/01, 43.0625, 43.1250, 41.5625, 41.8750, 4678300 02/20/01, 42.0000, 42.8750, 41.5000, 41.6875, 4636300 02/21/01, 41.6250, 42.5000, 41.3750, 41.5000, 2422700 02/22/01, 42.3125, 42.6250, 39.7500, 40.0625, 2759900 02/23/01, 40.3125, 40.8125, 38.6250, 39.5625, 1890800 02/26/01, 39.5625, 41.5000, 39.1875, 40.7500, 2641300 02/27/01, 41.3750, 41.7500, 41.0000, 41.4375, 2362700 02/28/01, 41.6875, 41.8125, 39.1875, 39.8125, 2299000 03/01/01, 39.9375, 41.2500, 39.8125, 40.1875, 1703900 03/02/01, 40.1875, 41.4375, 40.0625, 41.3125, 2173800 03/05/01, 41.6875, 42.5000, 40.7500, 42.1250, 1623200 03/06/01, 42.1250, 42.9375, 41.5000, 42.8750, 2407600 03/07/01, 42.8750, 44.9375, 42.8125, 44.7500, 3966100 03/08/01, 44.7500, 45.1875, 43.8125, 45.1875, 3099800 03/09/01, 45.1875, 45.8750, 43.9375, 44.5000, 2768900 03/12/01, 44.6875, 44.9375, 42.9375, 43.0625, 2526500 03/13/01, 43.0625, 43.2500, 40.8125, 41.1875, 2816900 03/14/01, 41.1875, 42.5000, 40.1250, 40.8750, 3596200 03/15/01, 41.0625, 41.2500, 39.8750, 40.0000, 3056800 03/16/01, 39.6250, 40.6250, 39.0000, 39.1250, 2873700 03/19/01, 40.0000, 41.3750, 39.6875, 40.6250, 3041000 03/20/01, 41.3125, 42.2500, 40.6875, 41.1250, 3145200 03/21/01, 41.0000, 41.1875, 38.5625, 38.8125, 3320800 03/22/01, 38.2500, 38.2500, 35.8750, 37.8750, 4495900 03/23/01, 38.1875, 39.3750, 37.0625, 38.8750, 2947900 03/26/01, 39.1250, 40.1875, 38.0000, 39.0000, 2664700 03/27/01, 39.3750, 39.7500, 37.5000, 38.0000, 3092200 03/28/01, 37.4375, 37.6875, 36.6250, 36.8125, 2857600 03/29/01, 36.1875, 36.1875, 35.1250, 35.1250, 3030200 03/30/01, 35.9375, 37.2500, 35.9375, 36.7500, 3686300 04/02/01, 36.7500, 36.7500, 34.1875, 34.1875, 4008700 04/03/01, 34.1250, 34.5000, 32.1875, 32.4375, 5114000 04/04/01, 32.6250, 33.5000, 32.5625, 32.8750, 4892300 04/05/01, 33.8750, 34.5000, 32.5625, 34.2500, 3789800 04/06/01, 34.0000, 34.8750, 32.8750, 34.1875, 3240000 04/09/01, 34.7500, 35.8750, 34.5000, 35.3750, 2201100 04/10/01, 36.0000, 36.7500, 34.9375, 36.3750, 3249000 04/11/01, 36.3750, 36.7500, 34.9375, 35.1875, 2600200 04/12/01, 35.8750, 36.3750, 34.9375, 35.0625, 2521900 04/16/01, 35.0000, 36.3750, 34.9375, 36.3125, 2235800 04/17/01, 36.3125, 37.2500, 35.5000, 37.1250, 2564000 04/18/01, 36.9063, 37.4688, 35.5938, 36.1250, 3500200 04/19/01, 36.7500, 36.7969, 35.0000, 35.2344, 2672400 04/20/01, 36.0938, 37.3438, 35.5000, 37.0313, 3760300 04/23/01, 37.2813, 38.2031, 37.2031, 38.0469, 2457000 04/24/01, 38.0469, 38.8281, 37.0938, 37.5625, 2373300 04/25/01, 37.7969, 38.8438, 37.1875, 38.6250, 1558300 04/30/01, 42.7031, 43.5000, 42.3125, 43.2031, 2793800 05/01/01, 43.0469, 43.3438, 41.8125, 42.4531, 2231700 05/02/01, 41.5000, 42.2500, 39.9063, 40.2969, 4331900 05/03/01, 40.5469, 41.0469, 39.8125, 40.5000, 3474300 05/04/01, 40.9844, 42.7969, 40.6094, 41.7656, 3244900 05/07/01, 42.2969, 42.6563, 40.7344, 41.0781, 1859000 05/08/01, 41.0938, 41.4219, 40.0469, 41.2344, 2048200 05/09/01, 41.7969, 42.5313, 41.5469, 42.5156, 3051600 05/10/01, 42.7500, 43.0000, 41.9375, 42.5938, 2191600 05/11/01, 42.5469, 42.5625, 41.2031, 41.7969, 2163100 05/14/01, 42.8906, 43.9531, 42.4219, 43.9531, 3406000 05/15/01, 44.0000, 45.4063, 44.0000, 45.3438, 3831200 05/16/01, 44.5000, 45.4375, 44.0000, 45.4063, 4259400 05/17/01, 45.4063, 47.4531, 45.0469, 47.3125, 4048000 05/18/01, 47.5469, 48.1563, 47.0000, 47.8125, 3780200 05/21/01, 47.9531, 49.2500, 47.6563, 49.2031, 3762700 05/22/01, 49.1563, 49.1563, 47.5938, 47.9844, 4019000 05/23/01, 47.9844, 47.9844, 46.4531, 46.6250, 3347500 05/24/01, 46.6563, 46.6563, 45.5625, 46.5938, 2488800 05/25/01, 46.5938, 47.7969, 46.5938, 47.5156, 2105600 05/29/01, 48.0000, 48.2031, 46.7656, 47.0469, 2077700 05/30/01, 47.0000, 47.2344, 45.2969, 45.9688, 2869700 05/31/01, 45.7969, 46.8750, 44.9063, 46.7344, 3660300 06/01/01, 46.7344, 46.9375, 45.4531, 46.1250, 2795000 06/04/01, 46.7344, 47.9063, 46.7344, 47.5156, 3036100 06/05/01, 47.0938, 47.4063, 46.2500, 47.4063, 2383000 06/06/01, 46.5469, 46.5469, 44.6719, 45.0000, 3261000 06/07/01, 44.0000, 44.9531, 43.6563, 44.4219, 3498800 06/08/01, 44.8438, 44.8594, 43.5156, 44.7969, 1502000 06/11/01, 45.0469, 45.3750, 43.7656, 44.0625, 2331600 06/12/01, 44.2969, 45.0938, 44.0938, 44.7656, 2063600 06/13/01, 45.2500, 46.5000, 44.1563, 44.2969, 3813100 06/14/01, 44.0000, 44.2969, 43.0938, 43.2656, 3303100 06/15/01, 42.6563, 43.8438, 42.6563, 43.1250, 3377100 06/18/01, 42.9063, 43.5469, 42.2500, 42.3906, 1924800 06/19/01, 42.5000, 42.8438, 42.0156, 42.5781, 1845000 06/20/01, 42.0469, 43.4063, 41.2969, 41.5000, 2738600 06/21/01, 41.6563, 41.7344, 38.8750, 39.2344, 6723900 06/22/01, 39.2500, 40.0000, 38.0000, 39.2656, 5103100 06/25/01, 39.7031, 40.1719, 39.0000, 39.5938, 3685500 06/26/01, 39.5938, 41.3438, 39.5938, 41.1250, 3756700 06/27/01, 40.5156, 40.5156, 38.5469, 38.6563, 3618300 06/28/01, 38.6563, 38.8906, 36.5000, 37.1719, 4739300 06/29/01, 36.0469, 38.2969, 35.2031, 35.5938, 7630500 07/02/01, 35.2500, 36.2500, 34.1563, 34.1563, 5892100 07/03/01, 34.5938, 35.0938, 34.0469, 34.0469, 3975400 07/05/01, 34.0469, 34.8438, 33.7969, 33.9375, 7346900 07/06/01, 34.0469, 34.2969, 32.7031, 33.1719, 5854700 07/09/01, 33.5000, 33.5000, 31.9844, 32.7969, 4116100 07/10/01, 32.4063, 34.2969, 32.4063, 33.2969, 5188900 07/11/01, 33.0469, 33.2969, 31.2031, 33.2188, 6043100 07/12/01, 33.1563, 33.7500, 31.5000, 31.7656, 5796900 07/13/01, 31.7813, 33.1094, 30.7969, 32.1563, 4963000 07/16/01, 32.1563, 32.7969, 30.0156, 30.4063, 4605800 07/17/01, 31.0938, 31.7500, 29.8750, 30.6563, 5059600 07/18/01, 30.0156, 31.5000, 29.2344, 31.0156, 6669000 07/19/01, 31.4063, 31.9688, 30.0938, 31.5469, 4260000 07/20/01, 32.2031, 33.7500, 32.0000, 33.7344, 4941900 07/23/01, 33.9063, 34.2188, 32.8438, 33.6406, 3235700 07/24/01, 33.9063, 33.9063, 31.9375, 32.4375, 2625700 07/25/01, 33.0000, 34.2500, 32.1563, 34.2500, 4522700 07/26/01, 35.0000, 35.7969, 34.2031, 35.5000, 6658800 07/27/01, 35.5156, 36.3438, 34.5156, 36.0938, 3532000 07/30/01, 36.0938, 36.5938, 35.6563, 36.4531, 3669200 07/31/01, 36.7031, 36.7969, 34.8750, 35.0156, 2901200 08/01/01, 35.9063, 36.4844, 34.3438, 34.4531, 4695000 08/02/01, 35.0938, 35.7031, 34.3125, 35.4844, 3049700 08/03/01, 35.4844, 35.7344, 35.0000, 35.1563, 2372700 08/06/01, 35.1719, 35.8438, 34.7969, 35.2969, 1729200 08/07/01, 35.4531, 36.2500, 35.2031, 35.3594, 2500500 08/08/01, 35.3594, 35.6406, 33.1875, 33.5000, 2953200 08/09/01, 33.5000, 33.6875, 31.9063, 32.0000, 5756400 08/10/01, 32.5938, 32.8281, 31.5000, 31.5000, 5399700 08/13/01, 31.7500, 31.9531, 30.7031, 30.7969, 5586800 08/14/01, 30.7969, 31.0000, 30.0938, 30.5469, 7851800 08/15/01, 30.5469, 33.1406, 30.5469, 32.8438, 5016900 08/16/01, 33.0000, 33.0938, 31.6094, 32.2969, 4973500 08/17/01, 32.2969, 32.4063, 31.6094, 31.9219, 1891200 08/20/01, 31.7969, 32.2031, 31.2969, 31.4844, 1763800 08/21/01, 32.0469, 32.4063, 31.4531, 32.0469, 2875600 08/22/01, 32.5000, 32.9844, 30.7500, 31.4375, 4648000 08/23/01, 31.6875, 31.6875, 30.6563, 30.8438, 2831800 08/24/01, 30.9688, 31.2969, 30.6250, 31.0781, 2611400 08/27/01, 31.3281, 31.8438, 31.0781, 31.2969, 2031200 08/28/01, 31.7031, 31.7031, 30.2500, 30.4531, 3249600 08/29/01, 30.6563, 31.0938, 30.0000, 30.1563, 2650000 08/30/01, 29.9531, 30.3281, 27.8906, 28.0000, 6568100 08/31/01, 27.9844, 28.4063, 27.7656, 27.8594, 4333400 09/04/01, 28.0000, 29.3438, 27.9375, 28.8594, 4349900 09/05/01, 28.8594, 29.2969, 28.2188, 29.0156, 3483400 09/06/01, 28.7031, 29.4531, 28.6719, 29.2031, 3102000 09/07/01, 29.0000, 29.1563, 28.2031, 28.2813, 2615700 09/10/01, 28.2813, 29.1563, 28.1563, 28.7344, 2375700 09/17/01, 28.2813, 29.7031, 26.5156, 26.6563, 4877400 09/18/01, 26.6563, 26.8750, 24.4375, 24.5000, 4361400 09/19/01, 24.7031, 24.7500, 21.4063, 22.6563, 8493800 09/20/01, 21.7031, 22.7188, 21.4844, 21.5625, 5912400 09/21/01, 21.5625, 23.2969, 20.2031, 22.5781, 6136200 09/24/01, 22.7969, 22.9531, 20.7500, 21.2031, 5241400 09/25/01, 21.2969, 21.3438, 19.9531, 20.0625, 5898900 09/26/01, 20.5000, 20.5156, 19.3438, 19.7031, 9319500 09/27/01, 19.7500, 20.9375, 19.5625, 20.9063, 6337700 09/28/01, 21.0938, 22.6563, 21.0938, 22.5469, 7327100 10/01/01, 22.2500, 22.2500, 21.2031, 21.9063, 6243500 10/02/01, 21.5938, 22.0781, 21.2031, 21.4219, 3802300 10/03/01, 21.2969, 22.5469, 20.5469, 22.3281, 4620800 10/04/01, 22.4531, 24.2344, 22.4531, 23.7500, 6777900 10/05/01, 24.1094, 24.1563, 23.0000, 23.3750, 4408300 10/08/01, 23.3750, 24.7344, 23.0156, 24.0469, 4648400 10/09/01, 24.2031, 24.6719, 23.5938, 24.2813, 3158400 10/10/01, 24.5469, 26.0469, 24.2969, 25.9531, 4041000 10/11/01, 25.9531, 26.6875, 25.0625, 25.7344, 4331200 10/12/01, 25.5000, 26.2031, 24.9063, 25.3438, 3980400 10/15/01, 25.3438, 25.6563, 24.2031, 24.5625, 2953700 10/16/01, 24.5000, 25.0938, 24.2969, 24.8750, 6101600 10/17/01, 25.2500, 25.5625, 24.2031, 24.3594, 4534000 10/18/01, 24.5000, 24.5000, 23.0000, 23.0469, 5742700 10/19/01, 23.0469, 24.1250, 22.6563, 24.0000, 4447800 10/22/01, 24.7969, 24.9844, 24.1563, 24.5469, 3601500 10/23/01, 24.9531, 25.8594, 24.3594, 24.8594, 4522000 10/24/01, 24.0469, 25.2500, 23.7969, 24.9531, 6229800 10/25/01, 24.8438, 27.4063, 24.7969, 27.3438, 5048300 10/26/01, 28.0000, 28.9063, 27.5156, 27.9219, 7776600 10/29/01, 28.2031, 28.5781, 27.5938, 27.7969, 4240800 10/30/01, 27.2500, 27.2500, 26.0625, 26.3438, 4798200 10/31/01, 26.2969, 26.3125, 24.5156, 24.6875, 7446000 11/01/01, 24.8438, 24.9063, 23.5938, 23.9844, 6659800 11/02/01, 24.3438, 24.3750, 23.0000, 23.3594, 3609400 11/05/01, 23.7031, 23.8750, 22.5000, 22.5938, 5189900 11/06/01, 22.3438, 22.3594, 20.9375, 21.7188, 7184200 11/07/01, 22.0469, 22.4844, 21.3125, 22.1563, 6431300 11/08/01, 22.7031, 23.5938, 22.2656, 22.7188, 5342700 11/09/01, 23.5000, 23.7031, 22.5938, 22.7656, 4779100 11/12/01, 22.4531, 22.8750, 21.6563, 22.7969, 3518700 11/13/01, 23.2500, 23.6875, 22.3750, 23.0000, 3939600 11/14/01, 22.4531, 22.4531, 21.5000, 21.5938, 5360700 11/15/01, 21.2500, 21.2969, 19.8750, 20.0469, 10773000 11/16/01, 20.1094, 20.5000, 19.9844, 20.2656, 7668300 11/19/01, 20.3125, 20.9844, 19.8438, 20.3438, 7189000 11/20/01, 21.0000, 21.8438, 21.0000, 21.2969, 5785600 11/21/01, 21.7500, 21.7969, 20.8438, 20.9063, 3880000 11/23/01, 21.0000, 21.7031, 20.5469, 21.4844, 2258000 11/26/01, 21.4531, 21.5469, 21.0156, 21.0938, 5448000 11/27/01, 21.0938, 22.1094, 20.9531, 21.8594, 7652300 11/28/01, 21.3438, 21.7969, 20.5000, 21.3125, 4822300 11/29/01, 21.6875, 21.7969, 21.0625, 21.7031, 3720000 11/30/01, 21.9531, 21.9688, 21.3281, 21.4375, 3429700 12/03/01, 21.1875, 22.3906, 21.0625, 22.0625, 5183700 12/04/01, 21.7188, 21.9063, 20.9063, 21.9063, 7705900 12/05/01, 22.4063, 22.7813, 21.7656, 22.0000, 9427900 12/06/01, 22.0000, 22.0469, 20.8125, 20.8438, 7512700 12/07/01, 20.8438, 20.8438, 10.9375, 12.0000, 76803600 12/10/01, 13.7500, 14.7188, 13.2031, 14.0000, 62080500 12/11/01, 14.0938, 14.5469, 13.5469, 14.0000, 24911700 12/12/01, 13.7031, 13.8125, 12.9531, 13.2656, 18156500 12/13/01, 13.2500, 13.7500, 12.8906, 13.3594, 10471200 12/14/01, 13.2656, 13.3438, 12.8125, 12.9844, 8574000 12/17/01, 12.9844, 12.9844, 12.2031, 12.8281, 9228600 12/18/01, 12.8750, 13.0938, 12.5156, 12.8281, 7328000 12/19/01, 12.6250, 13.2813, 12.6094, 12.9375, 8454100 12/20/01, 12.8125, 13.1094, 12.7969, 12.8125, 6382500 12/21/01, 13.0625, 13.2031, 12.9375, 13.0000, 6286600 12/24/01, 13.2344, 13.6719, 13.0781, 13.3438, 4069100 12/26/01, 13.4063, 13.4063, 12.9063, 12.9531, 8373200 12/27/01, 13.0000, 13.1250, 12.7969, 12.9844, 7812900 12/28/01, 13.0781, 13.3594, 13.0625, 13.1875, 8771900 12/31/01, 13.1719, 13.1719, 13.0156, 13.0938, 10212900 01/02/02, 13.0469, 13.0625, 12.0313, 12.2656, 10617200 01/03/02, 12.2031, 12.2500, 10.8594, 10.9063, 27129500 01/04/02, 10.8438, 10.9063, 8.5938, 10.2188, 52443000 01/07/02, 10.2969, 11.5000, 10.2969, 11.0313, 17558200 01/08/02, 11.4844, 11.4844, 10.7969, 10.9844, 10941100 01/09/02, 11.0469, 12.3750, 11.0469, 12.1250, 30460500 01/10/02, 12.2813, 12.4063, 11.5156, 11.5469, 12969200 01/11/02, 11.5000, 11.5000, 10.9531, 10.9531, 7662000 01/14/02, 10.9531, 11.4063, 10.7656, 10.7656, 7026400 01/15/02, 11.0000, 11.1406, 10.3125, 10.6719, 10060900 01/16/02, 10.2969, 10.6875, 10.0938, 10.2500, 11657600 01/17/02, 10.3438, 10.5469, 10.0781, 10.2188, 6654600 01/18/02, 10.2031, 10.2031, 9.9531, 10.0625, 7203000 01/22/02, 10.3125, 10.4688, 10.1250, 10.2500, 4865500 01/23/02, 10.4063, 11.0000, 10.3594, 10.7969, 8749000 01/24/02, 11.3438, 13.5156, 11.2656, 13.4375, 33176800 01/25/02, 13.2656, 14.7031, 13.2031, 14.3438, 25512000 01/28/02, 14.4844, 14.7813, 13.2344, 13.4844, 12955000 01/29/02, 13.7344, 14.0938, 13.2031, 14.0469, 10446800 01/30/02, 13.2500, 14.0000, 12.2656, 13.3906, 12462200 01/31/02, 13.5938, 14.1875, 13.5781, 13.7500, 7263800 02/01/02, 14.0469, 14.1406, 13.5469, 13.9063, 5911400 02/04/02, 14.0000, 14.2969, 13.5313, 13.5625, 5912300 02/05/02, 13.5156, 13.7500, 13.0000, 13.4375, 5813500 02/06/02, 13.4688, 13.7344, 12.9219, 13.0156, 6498800 02/07/02, 13.0156, 13.5000, 12.8438, 13.0938, 5126600 02/08/02, 13.1875, 14.4844, 13.0938, 13.9531, 9075500 02/11/02, 14.5000, 15.5469, 14.3125, 15.0313, 14326800 02/12/02, 14.9844, 15.0938, 14.5156, 14.5625, 7166800 02/13/02, 14.6875, 15.0469, 14.4531, 14.9531, 6507900 02/14/02, 15.0625, 15.2500, 14.5938, 14.6563, 4432700 02/15/02, 17.4688, 18.0000, 16.2500, 16.2656, 26474700 02/19/02, 16.0000, 16.1250, 15.3438, 15.9063, 7287300 02/20/02, 15.9063, 15.9375, 15.4063, 15.7031, 3715800 02/21/02, 15.7500, 16.1563, 15.7344, 15.7969, 5580900 02/22/02, 15.9063, 16.6875, 15.8750, 16.4844, 6588700 02/25/02, 16.5156, 17.0000, 16.3125, 16.4844, 5527800 02/26/02, 16.5469, 16.6875, 15.4844, 16.4219, 4009400 02/27/02, 16.4219, 16.6875, 16.1563, 16.4844, 3890100 02/28/02, 16.4844, 16.8750, 16.3438, 16.5000, 3332200 03/01/02, 16.6563, 17.0938, 16.0938, 16.9063, 5161400 03/04/02, 16.9531, 17.4844, 16.8438, 17.2813, 5931100 03/05/02, 16.8281, 17.2031, 16.8125, 17.1094, 3523200 03/06/02, 17.0000, 17.0781, 16.4063, 17.0781, 4807700 03/07/02, 17.4844, 17.5469, 17.2031, 17.3750, 5799100 03/08/02, 17.3750, 17.4844, 17.1250, 17.2500, 4555600 03/11/02, 17.2031, 17.6875, 16.6250, 17.0313, 4407800 03/12/02, 16.5469, 17.2969, 16.5469, 17.0938, 7252300 03/13/02, 17.0938, 17.5469, 16.7500, 16.7500, 8341200 03/14/02, 16.7344, 16.7344, 15.5000, 16.0625, 13637700 03/15/02, 16.0625, 16.8438, 15.9063, 16.6719, 4668300 03/18/02, 16.9688, 17.2031, 16.1094, 16.5938, 7271000 03/19/02, 16.8594, 17.2031, 16.7500, 16.9219, 4137300 03/20/02, 16.9688, 17.0469, 16.5625, 16.6719, 3643500 03/21/02, 16.5625, 16.6563, 16.0625, 16.3125, 3201600 03/22/02, 16.0938, 16.0938, 15.6875, 15.7031, 3751300 03/25/02, 15.7031, 16.1875, 15.5625, 16.0000, 2551100 03/26/02, 16.0000, 16.4531, 15.9531, 16.3438, 5061500 03/27/02, 16.5469, 17.1563, 16.5469, 17.1250, 5369500 03/28/02, 17.0000, 17.2500, 16.9063, 17.0625, 3412400 04/01/02, 17.1719, 17.2031, 16.6719, 16.7656, 3540200 04/02/02, 16.6250, 17.0156, 16.3906, 17.0156, 3909700 04/03/02, 16.8906, 16.9531, 16.4688, 16.6406, 2686500 04/04/02, 16.6406, 17.0938, 16.4688, 16.7031, 3423800 04/05/02, 16.5625, 16.7188, 16.3906, 16.6563, 2121500 04/08/02, 16.8594, 17.3438, 16.7031, 17.3438, 4553200 04/09/02, 17.2344, 17.7031, 16.8281, 17.6094, 5994200 04/10/02, 17.5000, 17.8125, 17.2031, 17.5938, 4131700 04/11/02, 17.5000, 17.6875, 17.2031, 17.2656, 4848400 04/12/02, 16.9219, 17.0938, 16.2656, 16.3750, 4266000 04/15/02, 16.4844, 17.1875, 16.4531, 17.0938, 3204000 04/16/02, 17.1563, 17.8438, 16.9531, 17.4688, 3705100 04/17/02, 17.6719, 18.2031, 17.6563, 18.0000, 6205800 04/18/02, 17.7656, 18.0000, 17.2500, 17.6250, 3656400 04/19/02, 17.6250, 17.9063, 17.3281, 17.7344, 2557800 04/22/02, 17.7969, 18.0000, 17.5000, 17.5938, 2228600 04/23/02, 17.5156, 17.8750, 17.5156, 17.5625, 1944400 04/24/02, 17.3750, 17.7344, 17.1094, 17.6875, 2498600 04/25/02, 17.4844, 17.9375, 17.2969, 17.7344, 3281300 04/26/02, 17.7344, 18.2188, 17.2344, 17.4844, 2170700 04/29/02, 17.4844, 17.5156, 17.1094, 17.1875, 2399600 04/30/02, 17.1563, 17.2969, 16.5938, 16.9844, 3253500 05/01/02, 16.9063, 17.4531, 16.6563, 17.4063, 2056900 05/02/02, 17.2656, 17.4063, 16.9688, 17.3906, 2157500 05/03/02, 16.9531, 17.2656, 16.5156, 16.7813, 4192800 05/06/02, 16.6563, 16.6563, 15.4844, 15.5156, 4390400 05/07/02, 15.6563, 16.1875, 15.5313, 15.7813, 3551900 05/08/02, 16.4375, 16.5469, 16.0781, 16.3750, 4318400 05/09/02, 16.4063, 16.6406, 16.2031, 16.3594, 2999000 05/10/02, 16.5000, 16.7344, 16.4063, 16.5938, 3271400 05/13/02, 16.6250, 17.0938, 16.3750, 16.9844, 2322300 05/14/02, 16.8438, 16.9844, 16.3750, 16.8125, 3738400 05/15/02, 17.3750, 17.5938, 16.6875, 16.7500, 4772800 05/16/02, 16.7969, 17.0625, 16.7500, 16.7656, 1907600 05/17/02, 16.7031, 17.0938, 16.6563, 17.0313, 4443900 05/20/02, 17.0313, 17.4688, 16.8438, 17.2344, 2240900 05/21/02, 17.5469, 17.6875, 17.3438, 17.4375, 5322900 05/22/02, 17.1875, 18.0000, 16.9531, 18.0000, 5559600 05/23/02, 18.5938, 19.4375, 18.5625, 19.4063, 14228500 05/24/02, 19.2031, 19.2500, 18.9531, 19.0938, 4187500 05/28/02, 19.5000, 19.6250, 19.1563, 19.3438, 4654900 05/29/02, 18.0469, 19.0469, 17.9063, 18.7188, 13419600 05/30/02, 18.0000, 18.6875, 18.0000, 18.4844, 4665600 05/31/02, 18.2500, 18.7031, 18.0938, 18.5469, 3162500 06/03/02, 18.5000, 18.6563, 18.2500, 18.3281, 2637900 06/04/02, 18.2031, 18.7031, 17.6250, 17.9219, 3905600 06/05/02, 17.8125, 18.0000, 17.0625, 17.7813, 2972700 06/06/02, 17.8438, 18.1875, 17.3438, 17.6250, 2115600 06/07/02, 17.4063, 17.7031, 17.2344, 17.6875, 3134400 06/10/02, 17.5938, 17.8594, 17.0781, 17.0781, 2019200 06/11/02, 17.3906, 17.3906, 16.4531, 16.4844, 3058500 06/12/02, 16.5000, 17.3906, 16.5000, 17.0000, 3737000 06/13/02, 17.0156, 17.2969, 16.7656, 17.0938, 2736200 06/14/02, 16.7031, 17.0156, 16.5313, 16.7969, 2570000 06/17/02, 16.9219, 17.2969, 16.9063, 17.0781, 3322900 06/18/02, 17.2031, 17.2031, 16.8750, 16.9531, 2850100 06/19/02, 16.8438, 17.0781, 16.6719, 16.7656, 1826600 06/20/02, 16.7969, 17.0000, 16.1563, 16.5469, 3207400 06/21/02, 16.5469, 16.7500, 15.9063, 16.2500, 3925300 06/24/02, 16.2500, 16.3906, 16.0625, 16.2344, 2475400 06/25/02, 16.5938, 16.6250, 16.0781, 16.0781, 2124100 06/26/02, 15.2500, 15.7813, 14.5938, 15.5156, 4599000 06/27/02, 15.5156, 15.7500, 15.0625, 15.7500, 3681900 06/28/02, 15.7344, 16.0625, 15.6250, 15.9375, 3724400 07/01/02, 15.7969, 15.8438, 15.0469, 15.1563, 2535400 07/02/02, 15.0000, 15.2188, 14.2656, 14.5000, 6021800 07/03/02, 14.2031, 14.5938, 13.7500, 14.4063, 3827000 07/05/02, 14.4688, 14.9844, 14.4531, 14.9844, 1464400 07/08/02, 14.8281, 14.9531, 14.1563, 14.3281, 3924200 07/09/02, 14.2500, 14.3438, 14.1250, 14.1250, 2906200 07/10/02, 14.2188, 14.3438, 13.2500, 13.5469, 6034400 07/11/02, 12.9063, 13.5000, 12.7031, 13.2656, 5446300 07/12/02, 13.3438, 13.5938, 13.2031, 13.5156, 5739300 07/15/02, 13.4219, 13.5625, 12.2656, 13.0938, 4328600 07/16/02, 12.7031, 13.5000, 12.6406, 13.0469, 3552400 07/17/02, 13.2031, 13.5156, 12.6563, 12.8438, 2901100 07/18/02, 12.8438, 13.3438, 12.5000, 12.7031, 3166600 07/19/02, 12.2656, 12.6250, 11.1094, 11.5469, 4134400 07/22/02, 11.0938, 11.5938, 9.8438, 9.9688, 8640300 07/23/02, 9.9688, 10.2031, 8.9688, 9.0938, 7205700 07/24/02, 9.0938, 11.9531, 9.0469, 11.2031, 10181200 07/25/02, 12.2500, 13.2969, 11.7969, 12.5469, 9234700 07/26/02, 12.5469, 12.9844, 12.3125, 12.9844, 5020900 07/29/02, 13.1563, 13.8750, 13.0938, 13.8750, 3073300 07/30/02, 13.7656, 14.1406, 13.4531, 13.5938, 4025900 07/31/02, 13.7031, 13.7031, 13.0156, 13.2031, 3216000 08/01/02, 13.2031, 13.2500, 12.5156, 12.5625, 3228700 08/02/02, 12.5625, 12.6875, 11.7969, 11.9531, 2869200 08/05/02, 11.8594, 12.0469, 11.2969, 11.5000, 2197500 08/06/02, 11.8906, 12.4844, 11.7969, 12.1563, 2127200 08/07/02, 12.3125, 12.4688, 11.3750, 12.1875, 2703400 08/08/02, 12.1875, 13.2656, 12.0938, 13.2031, 3658400 08/09/02, 13.2500, 13.7969, 12.6563, 13.7813, 2468000 08/12/02, 13.5313, 14.0000, 12.7969, 13.6563, 2172900 08/13/02, 13.5469, 13.9375, 13.3125, 13.3750, 2168000 08/14/02, 13.4688, 14.2500, 13.0469, 14.1875, 2767700 08/15/02, 14.0469, 15.2188, 14.0156, 15.1250, 3965900 08/16/02, 15.0000, 15.0938, 14.4844, 14.8438, 2781900 08/19/02, 14.7500, 14.9688, 14.2031, 14.8750, 2137600 08/20/02, 14.6719, 14.6719, 13.8125, 14.0938, 2891600 08/21/02, 14.0469, 14.2344, 13.5156, 14.2344, 2790700 08/22/02, 14.1875, 15.0625, 14.0938, 15.0000, 2476000 08/23/02, 14.7969, 15.0938, 14.5938, 14.6875, 1915000 08/26/02, 14.7031, 15.0469, 14.4375, 14.9844, 2428700 08/27/02, 15.2500, 15.4063, 14.9375, 15.2969, 2562500 08/28/02, 15.1563, 15.2031, 14.8438, 14.9531, 2183600 08/29/02, 14.7813, 15.0156, 14.4531, 14.7500, 2028600 08/30/02, 14.8438, 15.4531, 14.7500, 15.2031, 2253300 09/03/02, 14.8125, 14.8125, 13.6406, 13.7969, 3370500 09/04/02, 13.7969, 14.0938, 13.2969, 13.8125, 2677700 09/05/02, 13.7500, 13.9375, 13.2969, 13.6875, 2886200 09/06/02, 13.9375, 14.0156, 13.6875, 13.8438, 2186900 09/09/02, 13.7500, 13.9531, 13.4063, 13.8281, 2153000 09/10/02, 13.7969, 14.4063, 13.7344, 14.3125, 1934200 09/11/02, 16.0000, 16.0000, 14.3125, 14.3438, 1296900 09/12/02, 14.2656, 14.4844, 13.9063, 14.0000, 1792100 09/13/02, 13.8438, 14.2969, 13.8125, 14.1250, 1376500 09/16/02, 14.0938, 14.7031, 13.9531, 14.5938, 1840700 09/17/02, 14.4844, 14.5469, 14.0156, 14.1563, 2804400 09/18/02, 13.9531, 14.3438, 13.7031, 13.9844, 2249500 09/19/02, 13.6250, 14.0938, 12.9063, 13.2031, 2166400 09/20/02, 13.2656, 13.4844, 12.7031, 12.9844, 2944000 09/23/02, 13.0156, 13.2344, 12.5938, 13.2031, 2504000 09/24/02, 12.8438, 13.1875, 12.3594, 12.3750, 2858300 09/25/02, 12.4375, 13.0469, 12.0469, 13.0000, 2305300 09/26/02, 12.9531, 13.5938, 12.6250, 13.5000, 1944700 09/27/02, 13.3125, 13.7656, 13.0313, 13.1875, 2020400 09/30/02, 13.0156, 13.2500, 12.7031, 12.9063, 2081600 10/01/02, 12.9063, 14.0938, 12.8594, 14.0469, 4088300