"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 57.6875, 58.5000, 56.5000, 56.6875, 2100800 01/04/00, 56.3750, 56.4375, 54.0625, 55.6875, 2670300 01/05/00, 55.7500, 56.2500, 54.6875, 55.4375, 2656900 01/06/00, 55.5000, 56.1250, 54.5000, 56.0000, 2388000 01/07/00, 56.4375, 59.3750, 56.4375, 59.0000, 3943400 01/10/00, 59.3750, 59.8750, 58.3125, 59.3125, 1467400 01/11/00, 59.8750, 60.1875, 58.7500, 58.8750, 2641900 01/12/00, 59.3750, 59.7500, 59.0625, 59.4375, 2046600 01/13/00, 59.8750, 60.0000, 59.5000, 59.8750, 1543900 01/14/00, 60.0000, 60.5000, 59.2500, 59.8750, 2549000 01/18/00, 59.7500, 60.3750, 57.6250, 59.0000, 3184300 01/19/00, 59.0000, 59.0000, 52.5000, 54.2500, 11410700 01/20/00, 54.5000, 55.2500, 52.5625, 52.8750, 5193200 01/21/00, 53.0000, 53.1250, 49.9375, 51.3125, 5065300 01/24/00, 51.4375, 51.5625, 47.0000, 47.7500, 6944600 01/25/00, 46.2500, 47.9375, 45.0000, 47.5625, 5044200 01/26/00, 47.9375, 48.5000, 46.1250, 47.6250, 4770500 01/27/00, 47.1250, 48.1875, 44.6250, 46.2500, 4691000 01/28/00, 45.1250, 46.6250, 44.8125, 45.1875, 3140100 01/31/00, 45.1875, 48.0000, 45.1875, 48.0000, 3367400 02/01/00, 48.0000, 48.3750, 47.1250, 47.5000, 2850600 02/02/00, 48.0000, 49.0000, 47.7500, 48.2500, 2598900 02/03/00, 48.2500, 49.0000, 46.7500, 47.5000, 2445100 02/04/00, 47.5000, 47.6875, 46.2500, 47.3750, 3652000 02/07/00, 47.0000, 47.0000, 44.5000, 45.0000, 2656600 02/08/00, 46.0000, 46.9375, 44.9375, 45.2500, 4497100 02/09/00, 44.5000, 44.9375, 42.5000, 43.7500, 3706600 02/10/00, 43.2500, 44.4375, 42.3750, 43.2500, 3168200 02/11/00, 42.5000, 44.4375, 42.2500, 42.2500, 3240000 02/14/00, 43.2500, 44.8750, 42.6875, 43.5000, 3245700 02/15/00, 42.8750, 46.6250, 42.7500, 46.3125, 3409900 02/16/00, 46.1250, 46.1250, 44.6250, 44.8750, 2729000 02/17/00, 46.2500, 46.8750, 45.4375, 46.4375, 2385000 02/18/00, 46.1875, 46.3750, 43.9375, 44.3125, 2392600 02/22/00, 44.0625, 47.2500, 43.0000, 47.2500, 2469800 02/23/00, 47.2500, 47.2500, 43.9375, 45.1875, 2192300 02/24/00, 45.1875, 46.0625, 42.5625, 45.3125, 3888800 02/25/00, 45.7500, 46.7500, 44.3750, 46.5625, 2572500 02/28/00, 46.6250, 48.7500, 45.4375, 48.0000, 2908400 02/29/00, 49.0000, 49.8750, 47.8125, 48.1250, 2672500 03/01/00, 49.0000, 49.6875, 46.5625, 48.1250, 2278600 03/02/00, 48.1250, 48.1250, 45.0000, 45.8750, 2279400 03/03/00, 46.1250, 48.4375, 44.7500, 45.5000, 3157700 03/06/00, 45.7500, 45.7500, 44.0000, 44.3125, 2305800 03/07/00, 43.5000, 43.6250, 41.1875, 41.8125, 3169400 03/08/00, 41.6875, 43.1250, 40.3125, 42.6875, 4356400 03/09/00, 44.3750, 45.1250, 42.8125, 44.0000, 4679200 03/10/00, 45.5000, 45.6250, 43.8750, 45.3750, 3238500 03/13/00, 44.8750, 45.4375, 43.8750, 44.6250, 2147500 03/14/00, 44.6875, 46.0000, 44.2500, 45.0000, 2332600 03/15/00, 44.1250, 46.5000, 43.5000, 45.9375, 3996600 03/16/00, 47.8750, 50.3125, 46.5625, 49.7500, 3975900 03/17/00, 49.6250, 49.6250, 46.8750, 46.8750, 4364800 03/20/00, 47.7500, 49.8750, 46.2500, 47.5000, 2125800 03/21/00, 47.0000, 49.6875, 46.9375, 49.6875, 3067000 03/22/00, 49.3750, 49.3750, 46.2500, 46.2500, 2866900 03/23/00, 46.7500, 47.6250, 45.8750, 46.2500, 3263500 03/24/00, 46.3125, 49.6875, 46.0000, 49.6250, 3008700 03/27/00, 48.7500, 49.3125, 47.0000, 48.0000, 2897400 03/28/00, 47.3750, 48.6250, 46.6250, 46.8125, 2330600 03/29/00, 46.6250, 49.6250, 46.6250, 49.0000, 2489200 03/30/00, 49.0625, 52.2500, 49.0000, 51.5000, 4947800 03/31/00, 53.0000, 54.0000, 51.1250, 52.6875, 4039700 04/03/00, 55.0000, 55.0000, 53.3125, 54.3750, 3333100 04/04/00, 54.8750, 55.2500, 51.8750, 53.7500, 2848400 04/05/00, 53.5000, 54.8750, 52.7500, 52.7500, 1861100 04/06/00, 53.2500, 53.6875, 50.4375, 52.1250, 1741000 04/07/00, 51.7500, 53.1250, 51.5000, 51.6250, 1259900 04/10/00, 51.6250, 54.8125, 51.1250, 53.5000, 2206600 04/11/00, 54.2500, 56.7500, 54.1250, 56.0625, 2760500 04/12/00, 55.3750, 55.8750, 52.5000, 52.8750, 1972700 04/13/00, 55.7500, 57.0000, 53.2500, 55.4375, 4306600 04/14/00, 53.0000, 56.0625, 52.5625, 54.1250, 3205900 04/17/00, 52.7500, 55.2500, 52.7500, 55.0000, 2206900 04/18/00, 54.2500, 54.9375, 53.3750, 53.7500, 2226800 04/19/00, 54.9375, 55.5625, 53.9375, 54.3125, 2219000 04/20/00, 54.3125, 57.0000, 54.0625, 57.0000, 2198600 04/24/00, 56.0000, 58.3750, 56.0000, 56.2500, 2762200 04/25/00, 56.8750, 58.4375, 56.2500, 57.8125, 2495200 04/26/00, 58.0000, 58.3750, 54.9375, 55.6875, 2232500 04/27/00, 54.2500, 56.4375, 54.0625, 55.3125, 2126900 04/28/00, 55.7500, 56.9375, 54.3125, 56.0000, 1822600 05/01/00, 55.1250, 56.1875, 54.4375, 55.5000, 1279200 05/02/00, 54.7500, 55.1875, 53.6250, 54.0000, 1925200 05/03/00, 54.7500, 54.8750, 53.5625, 54.1875, 1320700 05/04/00, 53.8125, 54.4375, 52.8750, 53.2500, 2614700 05/05/00, 52.5000, 55.1875, 52.3750, 54.3125, 1533300 05/08/00, 53.5000, 54.8750, 53.3750, 54.3125, 798500 05/09/00, 53.3125, 54.6250, 53.3125, 54.0000, 1157300 05/10/00, 54.0625, 54.3750, 52.7500, 53.8125, 1155200 05/11/00, 54.5000, 54.6875, 53.4375, 53.6250, 1502500 05/12/00, 53.2500, 54.5000, 53.0000, 53.1875, 1126200 05/15/00, 53.7500, 56.4375, 53.4375, 55.5625, 2191400 05/16/00, 56.2500, 57.0000, 55.8125, 56.1250, 1822100 05/17/00, 54.1250, 54.8750, 54.0000, 54.1250, 1862200 05/18/00, 54.1250, 55.6250, 54.1250, 55.0000, 977800 05/19/00, 55.0000, 55.4375, 54.1250, 54.2500, 2112200 05/22/00, 54.5000, 54.5000, 52.5000, 53.2500, 939900 05/23/00, 54.0000, 54.7500, 53.0625, 53.3750, 2785300 05/24/00, 54.0000, 54.4375, 53.4375, 54.0000, 2258200 05/25/00, 54.0000, 54.1250, 52.5000, 53.4375, 2061100 05/26/00, 53.5000, 54.3750, 52.7500, 53.5625, 1541000 05/30/00, 53.8750, 55.4375, 53.7500, 55.1875, 1897800 05/31/00, 55.3750, 55.8125, 53.9375, 54.6875, 1518500 06/01/00, 54.4375, 57.1250, 54.4375, 56.5625, 2125400 06/02/00, 58.0000, 59.1250, 54.5000, 56.6250, 3298800 06/05/00, 57.2500, 57.4375, 55.7500, 56.7500, 1599700 06/06/00, 56.2500, 56.8125, 55.0000, 56.5000, 1544300 06/07/00, 56.5000, 56.5625, 53.5000, 53.8125, 2497800 06/08/00, 53.8125, 53.9375, 49.9375, 51.5000, 4975100 06/09/00, 52.0000, 53.1250, 52.0000, 52.0625, 1864800 06/12/00, 52.1875, 52.1875, 51.2500, 51.2500, 1368600 06/13/00, 50.7500, 50.8125, 50.0625, 50.1875, 1831100 06/14/00, 51.5000, 52.2500, 51.2500, 51.3125, 2388600 06/15/00, 51.3750, 51.6875, 50.6875, 50.8750, 1817900 06/16/00, 50.8750, 50.9375, 48.5000, 48.7500, 2864400 06/19/00, 48.6250, 48.7500, 38.0000, 40.5000, 20690600 06/20/00, 37.1250, 37.7500, 35.1250, 36.0000, 24795500 06/21/00, 36.2500, 37.0000, 35.2500, 37.0000, 13097000 06/22/00, 37.0000, 37.5000, 34.5000, 35.0000, 15809400 06/23/00, 35.1250, 35.4375, 34.2500, 34.6875, 8240800 06/26/00, 34.8750, 34.9375, 33.5000, 34.2500, 8344800 06/27/00, 33.7500, 34.5625, 33.0625, 33.2500, 8098900 06/28/00, 33.3750, 34.7500, 32.1250, 34.0000, 10887100 06/29/00, 33.3750, 34.7500, 33.0000, 33.7500, 5581400 06/30/00, 34.3125, 34.7500, 33.3750, 33.6875, 5337300 07/03/00, 34.1875, 34.6875, 33.6250, 34.3750, 1992700 07/05/00, 34.5000, 35.0000, 33.6250, 34.0000, 4717300 07/06/00, 34.0000, 34.9375, 33.6250, 34.5000, 5634100 07/07/00, 34.5625, 35.0000, 33.8750, 34.8750, 5733300 07/10/00, 35.0000, 35.5625, 33.5000, 35.0000, 11831100 07/11/00, 34.9375, 36.0000, 34.8750, 36.0000, 10270900 07/12/00, 35.5000, 36.4375, 35.4375, 35.5625, 6855300 07/13/00, 35.6875, 36.6250, 35.6250, 35.8125, 4211100 07/14/00, 36.1250, 36.8750, 35.3125, 36.1250, 4320600 07/17/00, 37.3750, 37.7500, 36.5625, 37.0625, 5456300 07/18/00, 37.5000, 37.6875, 36.4375, 36.8750, 5018800 07/19/00, 37.0000, 37.2500, 36.3125, 37.1875, 5164800 07/20/00, 37.7500, 37.7500, 35.8125, 36.2500, 4717600 07/21/00, 35.5000, 36.5000, 34.7500, 34.7500, 5633100 07/24/00, 35.1250, 36.5000, 35.0625, 35.2500, 5380600 07/25/00, 36.5000, 37.3125, 36.0625, 36.9375, 4959200 07/26/00, 36.1250, 36.3125, 35.0000, 35.0000, 5549000 07/27/00, 35.5000, 35.6250, 34.4375, 34.9375, 3427000 07/28/00, 34.8125, 34.8750, 33.0000, 33.0000, 5855300 07/31/00, 33.8750, 34.6875, 33.4375, 34.0000, 3866000 08/01/00, 34.0000, 34.3750, 33.5000, 34.1250, 1915900 08/02/00, 34.1250, 34.5625, 33.6875, 33.7500, 3729200 08/03/00, 34.0000, 34.0625, 33.5625, 33.6875, 3100800 08/04/00, 34.1250, 34.1250, 33.2500, 33.5625, 3454600 08/07/00, 33.5625, 36.0000, 33.3125, 35.6250, 5438300 08/08/00, 35.8750, 36.3750, 35.2500, 36.2500, 5451000 08/09/00, 36.8750, 37.0000, 35.4375, 35.8125, 5171500 08/10/00, 36.1250, 36.3125, 35.3125, 35.5000, 3358500 08/11/00, 34.7500, 36.0000, 34.7500, 35.1250, 4788800 08/14/00, 35.1250, 35.9375, 34.5625, 35.1875, 3538600 08/15/00, 35.2500, 36.1875, 34.9375, 35.3750, 3246300 08/16/00, 35.0625, 35.2500, 34.0625, 34.6250, 3286500 08/17/00, 34.5000, 35.2500, 34.0625, 34.8125, 5405700 08/18/00, 35.7500, 35.7500, 35.1250, 35.4375, 3502300 08/21/00, 36.3750, 37.0000, 36.0625, 37.0000, 3825300 08/22/00, 37.3750, 39.5625, 37.1875, 38.6250, 7058400 08/23/00, 38.6250, 39.6875, 37.8750, 38.1250, 4163000 08/24/00, 38.2500, 40.0000, 38.1250, 40.0000, 6512300 08/25/00, 40.1250, 40.8750, 39.6250, 39.8750, 5613700 08/28/00, 40.0000, 40.3125, 39.0000, 39.0000, 3558900 08/29/00, 38.5000, 38.8750, 38.0000, 38.3750, 3498700 08/30/00, 38.5000, 40.3125, 38.5000, 39.5000, 4156000 08/31/00, 39.5000, 39.9375, 38.5625, 38.8750, 3893900 09/01/00, 38.8750, 39.6250, 38.8750, 39.4375, 2527800 09/05/00, 39.5000, 40.1875, 39.1250, 39.7500, 2783600 09/06/00, 40.1250, 41.7500, 40.0625, 40.8750, 4459800 09/07/00, 40.2500, 40.2500, 38.2500, 38.2500, 6433000 09/08/00, 37.0000, 37.3750, 35.8125, 36.3125, 7852500 09/11/00, 36.5000, 37.4375, 36.3750, 36.5625, 3582900 09/12/00, 36.5625, 37.0000, 35.7500, 37.0000, 4478200 09/13/00, 37.0000, 38.4375, 36.8750, 37.5000, 5142800 09/14/00, 37.5000, 38.1875, 37.3125, 37.5625, 3647300 09/15/00, 37.6250, 37.8750, 36.3750, 36.5000, 3917100 09/18/00, 36.6250, 37.3125, 35.5000, 35.7500, 3223300 09/19/00, 35.2500, 36.0000, 34.2500, 36.0000, 3905000 09/20/00, 35.2500, 35.7500, 34.5625, 35.3125, 2695000 09/21/00, 35.5000, 36.1250, 35.4375, 35.5000, 2555700 09/22/00, 35.6875, 36.4375, 35.3750, 36.3125, 1839400 09/25/00, 36.3125, 36.6250, 35.0625, 35.5625, 2252100 09/26/00, 35.5000, 36.0625, 35.1250, 35.9375, 1804200 09/27/00, 35.8750, 36.0625, 34.5625, 34.8750, 2827900 09/28/00, 34.9375, 36.6250, 34.7500, 36.4375, 2901400 09/29/00, 36.3750, 36.9375, 35.3750, 35.6250, 2330000 10/02/00, 36.0000, 36.4375, 35.2500, 36.0000, 2969100 10/03/00, 35.8750, 37.7500, 35.6875, 37.1875, 4032000 10/04/00, 37.0625, 39.0625, 37.0625, 37.8750, 3414200 10/05/00, 38.1250, 38.1875, 36.5625, 36.6250, 3169300 10/06/00, 37.1250, 37.6250, 36.1875, 36.5000, 2442300 10/09/00, 36.8750, 37.0000, 36.1250, 36.9375, 1557400 10/10/00, 36.9375, 37.1875, 36.4375, 36.4375, 2334600 10/11/00, 36.5000, 37.5000, 36.0000, 36.0625, 3468500 10/12/00, 36.0000, 36.1875, 34.5000, 35.0000, 3432600 10/13/00, 34.6250, 35.2500, 34.2500, 34.6250, 3517100 10/16/00, 35.4375, 36.0000, 34.8750, 35.8125, 4293700 10/17/00, 35.2500, 35.5000, 34.6875, 35.2500, 4775800 10/18/00, 34.0000, 34.8750, 33.3750, 33.6875, 3621800 10/19/00, 33.8125, 36.7500, 33.8125, 35.8750, 8996000 10/20/00, 39.5000, 47.7500, 39.5000, 46.0000, 27600200 10/23/00, 50.0000, 53.4375, 48.8750, 49.9375, 49807300 10/24/00, 50.2500, 53.5000, 49.8750, 53.3125, 26038900 10/25/00, 52.5000, 53.5000, 51.7500, 52.2500, 17511700 10/26/00, 52.0000, 52.8125, 50.8750, 52.1875, 8469500 10/27/00, 52.1875, 52.8750, 51.0625, 51.5000, 9380100 10/30/00, 51.5000, 53.7500, 51.5000, 53.7500, 8847100 10/31/00, 53.0625, 54.1250, 53.0625, 53.8125, 6501200 11/01/00, 52.8750, 54.0625, 52.8750, 53.5000, 7060600 11/02/00, 53.1250, 53.5000, 52.1250, 52.1250, 7748400 11/03/00, 52.2500, 52.7500, 51.3125, 51.6250, 9552400 11/06/00, 51.7500, 53.2500, 51.7500, 52.8750, 8999300 11/07/00, 52.6250, 54.3125, 52.6250, 54.2500, 5503300 11/08/00, 54.1250, 54.5000, 53.0000, 53.5000, 6002600 11/09/00, 53.0000, 54.3750, 52.8125, 53.6875, 7624100 11/10/00, 53.2500, 53.8750, 52.6250, 53.3750, 5553500 11/13/00, 51.0000, 51.5000, 49.8125, 50.6250, 7327100 11/14/00, 50.3750, 52.2500, 50.3125, 51.8750, 6186900 11/15/00, 51.2500, 52.1875, 50.8750, 51.6250, 5919100 11/16/00, 51.0000, 52.0625, 51.0000, 51.5000, 5293000 11/17/00, 51.6250, 52.3750, 50.4375, 51.0000, 3832700 11/20/00, 50.7500, 51.2500, 48.5000, 49.2500, 3979500 11/21/00, 49.4375, 50.5625, 49.4375, 49.8750, 4517300 11/22/00, 48.5000, 49.3750, 47.8125, 48.2500, 5839300 11/24/00, 48.5000, 49.1875, 48.5000, 48.6250, 1378700 11/27/00, 49.5000, 50.0000, 48.1875, 48.6250, 3267000 11/28/00, 48.5000, 50.0000, 48.0625, 49.1250, 4237100 11/29/00, 48.6250, 50.1875, 48.3125, 48.3125, 5014400 11/30/00, 47.7500, 49.1250, 47.0000, 48.7500, 5307300 12/01/00, 49.1875, 50.4375, 49.1875, 49.9375, 4757800 12/04/00, 49.8750, 51.6875, 49.8125, 50.6250, 3976700 12/05/00, 50.8125, 53.5625, 50.2500, 52.9375, 5847200 12/06/00, 52.6250, 53.1250, 51.8125, 52.9375, 5406600 12/07/00, 52.5000, 53.1875, 52.4375, 52.6250, 5391600 12/08/00, 53.3750, 54.9375, 53.3750, 54.5000, 4700000 12/11/00, 54.3125, 55.6875, 53.6250, 55.1875, 4392800 12/12/00, 53.8750, 54.0000, 51.5000, 52.1250, 6494000 12/13/00, 52.6250, 52.7500, 51.7500, 52.1250, 5122000 12/14/00, 51.2500, 51.6250, 50.4375, 50.5625, 6371200 12/15/00, 49.8750, 50.0000, 47.8750, 47.8750, 7244100 12/18/00, 48.8750, 50.4375, 48.8750, 49.7500, 5217800 12/19/00, 49.9375, 50.3125, 48.8125, 48.8750, 6021700 12/20/00, 48.0000, 48.2500, 46.0000, 46.0000, 5317700 12/21/00, 46.4375, 47.3750, 46.1250, 46.3125, 3878100 12/22/00, 46.5625, 48.3125, 46.5625, 47.7500, 2589300 12/26/00, 47.3750, 48.1875, 46.8125, 48.0000, 3528700 12/27/00, 47.6250, 48.6875, 47.3125, 47.5625, 2408800 12/28/00, 47.8750, 48.3125, 47.1875, 47.9375, 2618800 12/29/00, 47.7500, 48.2500, 47.1250, 47.3125, 2126000 01/02/01, 46.5000, 46.5000, 42.4375, 44.2500, 9858900 01/03/01, 44.2500, 48.1250, 43.5000, 48.1250, 8739000 01/04/01, 47.5000, 48.8125, 47.3750, 48.0625, 3651600 01/05/01, 47.4375, 47.6250, 46.0625, 46.9375, 4208200 01/08/01, 46.0000, 46.6250, 44.5625, 45.6875, 3562500 01/09/01, 45.6875, 46.4375, 44.1250, 44.6875, 5533200 01/10/01, 44.0625, 45.5000, 43.4375, 45.1875, 6354400 01/11/01, 45.8750, 47.6875, 45.8750, 47.3750, 4945600 01/12/01, 47.3750, 47.6250, 45.5000, 46.5000, 4046200 01/16/01, 46.2500, 48.1875, 46.2500, 47.8750, 4420000 01/17/01, 48.6875, 49.6875, 47.6250, 48.0000, 9641900 01/18/01, 48.5000, 49.4375, 47.6250, 48.8750, 4466500 01/19/01, 49.1250, 49.3750, 47.6875, 48.3750, 4205700 01/22/01, 48.1250, 48.6250, 46.6875, 47.0625, 3782200 01/23/01, 47.6250, 48.2500, 47.3125, 47.8750, 4306000 01/24/01, 47.8750, 48.3750, 46.9375, 47.3750, 2534800 01/25/01, 47.2500, 48.5000, 47.1250, 47.3125, 5136300 01/26/01, 47.4375, 48.1250, 46.0000, 46.4375, 5793200 01/29/01, 46.3750, 46.6875, 45.2500, 45.8125, 3114900 01/30/01, 45.8125, 47.5000, 45.8125, 47.3750, 4511100 01/31/01, 47.3750, 48.1875, 46.8750, 47.2500, 4531000 02/01/01, 47.6250, 48.1875, 47.1875, 47.7500, 2603100 02/02/01, 47.5625, 48.2500, 47.2500, 47.6875, 3479500 02/05/01, 47.6875, 49.6250, 47.6250, 49.4375, 3520700 02/06/01, 49.2500, 49.6875, 48.7500, 49.2500, 2825300 02/07/01, 49.0000, 49.3750, 48.1250, 48.5625, 2211200 02/08/01, 49.0000, 49.6875, 48.5000, 48.7500, 2573300 02/09/01, 48.5000, 48.6250, 46.8125, 47.1875, 2949300 02/12/01, 47.5000, 49.4375, 47.3750, 49.0625, 2933000 02/13/01, 48.8750, 49.6250, 48.6875, 48.6875, 2660700 02/14/01, 48.6250, 48.6875, 47.6250, 47.6875, 1711400 02/15/01, 47.5625, 49.5000, 47.5000, 48.5000, 3403300 02/16/01, 47.9375, 48.8125, 47.6875, 48.1875, 2802200 02/20/01, 48.1875, 49.8125, 48.1875, 49.1875, 2969500 02/21/01, 49.5000, 49.9375, 48.5000, 48.6875, 3503100 02/22/01, 48.8750, 48.8750, 47.1250, 48.1875, 6143500 02/23/01, 47.6250, 48.0000, 45.9375, 47.0000, 5183000 02/26/01, 47.3750, 48.8125, 47.0000, 48.6875, 6717800 02/27/01, 46.5000, 48.1250, 46.5000, 48.1250, 9503200 02/28/01, 48.0625, 48.2500, 45.7500, 46.7500, 9645800 03/01/01, 45.7500, 46.1250, 45.0000, 46.0625, 5193300 03/02/01, 45.6875, 45.8125, 44.5625, 44.8125, 3793600 03/05/01, 44.7500, 45.7500, 44.6875, 45.6250, 3839800 03/06/01, 46.5000, 47.1250, 46.0625, 46.2500, 4173600 03/07/01, 46.3750, 46.8125, 46.0625, 46.5000, 2735500 03/08/01, 46.5625, 46.8750, 45.5000, 46.3125, 4484100 03/09/01, 45.5000, 45.6875, 43.5625, 44.0000, 5366100 03/12/01, 41.5000, 42.4063, 40.7500, 42.2344, 6758500 03/13/01, 41.5000, 42.4375, 40.7500, 42.2500, 7347000 03/14/01, 40.5000, 42.0000, 40.0000, 40.6250, 7580900 03/15/01, 40.9375, 41.1250, 40.2500, 40.5000, 5012300 03/16/01, 40.0625, 41.0000, 39.5000, 39.5000, 9673400 03/19/01, 39.7500, 40.9375, 39.3125, 40.5625, 4994800 03/20/01, 40.6250, 41.4375, 39.1250, 39.4375, 4264300 03/21/01, 39.1250, 39.8125, 37.7500, 37.7500, 4241200 03/22/01, 37.0000, 37.2500, 34.8750, 35.9375, 11262700 03/23/01, 36.7500, 38.5000, 36.4375, 37.9375, 7004600 03/26/01, 39.6250, 40.6250, 38.5000, 39.3125, 5640800 03/27/01, 39.5000, 41.5000, 39.4375, 41.3750, 4301100 03/28/01, 40.3125, 40.6875, 39.8750, 40.6250, 3933500 03/29/01, 40.3750, 40.6250, 39.6250, 40.4375, 2124500 03/30/01, 40.6875, 41.1250, 40.0000, 40.8125, 4333200 04/02/01, 40.5625, 41.7500, 39.6250, 40.5000, 3107700 04/03/01, 40.0625, 40.2500, 37.8750, 38.2500, 4686200 04/04/01, 38.0000, 39.8750, 37.4375, 38.1875, 5350400 04/05/01, 39.3750, 40.7500, 39.3125, 40.6250, 7598400 04/06/01, 39.8750, 40.1875, 38.6250, 39.5000, 9734200 04/09/01, 39.6250, 40.6875, 38.6875, 39.6250, 5320900 04/10/01, 40.4375, 42.6250, 40.3750, 42.3125, 8495500 04/11/01, 42.8750, 43.2500, 41.1250, 41.6250, 5027200 04/12/01, 41.8750, 43.4375, 41.6250, 43.4375, 4434600 04/16/01, 42.7500, 43.2500, 42.1875, 43.2500, 4309400 04/17/01, 42.3125, 44.5000, 42.3125, 44.3750, 4388000 04/18/01, 45.0469, 47.5000, 43.9531, 47.0000, 7200700 04/19/01, 46.5938, 47.7031, 46.2500, 47.5938, 3001800 04/20/01, 46.7969, 47.9531, 46.5938, 47.2188, 5449700 04/23/01, 47.1250, 47.1250, 45.5000, 46.4375, 2463400 04/24/01, 46.2969, 46.9844, 45.2031, 45.3906, 2233600 04/25/01, 46.0938, 48.2031, 45.9531, 47.5156, 3456700 04/30/01, 49.5000, 49.9531, 47.9063, 48.8750, 2382800 05/01/01, 48.0000, 48.9844, 47.7344, 48.9531, 2534100 05/02/01, 48.9063, 49.5000, 48.0938, 49.0469, 3501800 05/03/01, 49.1563, 49.6563, 48.0938, 48.4063, 8417700 05/04/01, 49.5938, 50.0313, 49.2969, 49.9063, 3894800 05/07/01, 49.5938, 50.0313, 49.3125, 49.9063, 3929700 05/08/01, 48.9063, 49.6563, 48.3750, 49.2656, 3224900 05/09/01, 48.5938, 50.1719, 48.4219, 49.5000, 5504200 05/10/01, 50.0000, 50.0469, 49.2031, 49.7344, 1907200 05/11/01, 49.7969, 49.7969, 48.0625, 49.5000, 2298800 05/14/01, 49.0000, 50.0000, 48.8125, 49.9063, 2039400 05/15/01, 49.7031, 50.4063, 49.4219, 50.3125, 4389600 05/16/01, 49.5156, 52.1875, 49.5000, 52.0938, 6250100 05/17/01, 51.7031, 52.8125, 51.6719, 52.5000, 3831500 05/18/01, 52.7500, 53.5938, 51.4063, 53.2500, 4623300 05/21/01, 52.9063, 53.9063, 52.6563, 53.5000, 2864700 05/22/01, 53.2500, 53.5313, 52.2031, 52.9375, 2589700 05/23/01, 52.5938, 52.9375, 51.2031, 51.6094, 3502600 05/24/01, 51.6094, 52.1563, 50.8906, 51.5000, 2892400 05/25/01, 51.0000, 51.2344, 49.7969, 50.2031, 2701100 05/29/01, 50.3438, 50.5938, 49.2969, 49.5469, 7499400 05/30/01, 49.4063, 49.7344, 48.5469, 48.6250, 2837700 05/31/01, 48.9063, 49.0156, 48.2969, 48.4063, 3466400 06/01/01, 48.2969, 48.6875, 47.2969, 48.3750, 2752900 06/04/01, 48.2969, 49.0000, 48.2500, 48.7344, 3787000 06/05/01, 48.5000, 48.9531, 48.0000, 48.8438, 3807000 06/06/01, 48.7031, 49.1719, 48.2969, 48.8438, 5790100 06/07/01, 48.5469, 49.0625, 48.1094, 48.7500, 2749900 06/08/01, 48.0938, 48.1094, 45.2031, 46.5156, 10354500 06/11/01, 46.7500, 47.7656, 45.0469, 45.2500, 11365200 06/12/01, 44.0000, 44.0000, 41.5625, 43.4688, 26877200 06/13/01, 45.0000, 46.0000, 41.5469, 42.2656, 26441400 06/14/01, 36.3438, 39.0000, 36.0000, 37.0938, 86206300 06/15/01, 37.4063, 38.7969, 35.5938, 38.7031, 28088700 06/18/01, 38.2969, 40.0938, 37.9688, 40.0000, 18434300 06/19/01, 38.7969, 39.2031, 36.7031, 38.5000, 19481400 06/20/01, 37.0625, 37.8438, 36.7500, 37.0469, 16802200 06/21/01, 37.4063, 37.4063, 36.3438, 36.7500, 14037700 06/22/01, 37.1563, 37.1563, 36.1719, 36.5938, 9981200 06/25/01, 36.5000, 37.7031, 35.0625, 35.5938, 19479300 06/26/01, 34.9063, 37.4063, 34.4531, 36.2031, 17151800 06/27/01, 36.2031, 38.0938, 35.2500, 37.0000, 16249400 06/28/01, 40.5938, 40.5938, 37.5000, 38.2031, 22664500 06/29/01, 38.2969, 38.2969, 33.0000, 34.9063, 51839500 07/02/01, 34.4063, 34.7500, 33.8750, 34.1094, 16704600 07/03/01, 35.4063, 35.7500, 34.7969, 35.0938, 16615600 07/05/01, 35.0000, 36.6406, 34.8438, 36.5000, 17348600 07/06/01, 36.2969, 36.2969, 34.9219, 35.1875, 14843400 07/09/01, 35.0000, 35.1563, 34.4531, 34.6875, 8432400 07/10/01, 34.9844, 35.0469, 34.3281, 34.4063, 10180900 07/11/01, 34.5938, 36.0000, 34.4375, 35.5000, 8740800 07/12/01, 35.5000, 36.5000, 35.5000, 36.1094, 6128900 07/13/01, 36.4063, 36.5000, 35.9844, 36.5000, 4574900 07/16/01, 36.5000, 36.5938, 35.9531, 36.0938, 3751900 07/17/01, 36.0000, 36.0469, 35.0000, 35.9063, 5631400 07/18/01, 35.7500, 36.9063, 35.5938, 36.5000, 6237600 07/19/01, 36.5938, 37.0000, 36.1563, 36.5625, 3894700 07/20/01, 36.4063, 37.0000, 36.4063, 36.9063, 6735000 07/23/01, 36.8438, 37.0938, 36.1250, 36.1719, 5877800 07/24/01, 36.7500, 37.0938, 35.9844, 36.2031, 7350500 07/25/01, 36.2500, 37.2813, 36.0313, 36.7969, 3746900 07/26/01, 37.0000, 37.1875, 36.7031, 37.0000, 5851000 07/27/01, 37.0000, 37.4531, 36.6094, 37.3750, 3685600 07/30/01, 37.4844, 37.7031, 36.9375, 37.1875, 2506000 07/31/01, 37.7031, 37.7031, 36.7656, 36.8750, 3328700 08/01/01, 37.1563, 37.5469, 36.7031, 36.7188, 3964000 08/02/01, 36.9844, 37.1875, 36.3594, 36.8438, 3700800 08/03/01, 37.0000, 37.0469, 36.5469, 36.7969, 2279400 08/06/01, 36.9844, 37.0938, 36.4219, 36.5156, 2429300 08/07/01, 36.9063, 36.9063, 36.5469, 36.5469, 3549400 08/08/01, 36.7344, 36.7500, 35.8594, 36.2969, 2398400 08/09/01, 36.4375, 36.4844, 35.7969, 36.0781, 2110700 08/10/01, 36.0625, 36.5000, 35.3438, 36.5000, 2069600 08/13/01, 36.5469, 36.5469, 35.8594, 36.1875, 1669300 08/14/01, 36.4375, 36.7344, 36.2031, 36.6875, 2277700 08/15/01, 37.0156, 37.4063, 36.9063, 37.3125, 4576500 08/16/01, 37.1563, 37.7031, 36.8125, 37.5000, 3186400 08/17/01, 37.5000, 37.7344, 36.7500, 36.9531, 3957600 08/20/01, 37.2031, 38.0938, 37.0156, 38.0938, 3674500 08/21/01, 38.0938, 38.4844, 37.0156, 37.2500, 3757400 08/22/01, 37.5000, 37.8438, 37.0000, 37.5000, 3350400 08/23/01, 38.0469, 38.0469, 37.5938, 37.9219, 1551900 08/24/01, 38.4688, 39.0781, 38.2500, 38.9531, 3594700 08/27/01, 38.7031, 39.0313, 38.5469, 38.9531, 1995200 08/28/01, 39.0000, 39.0000, 37.2500, 37.5156, 2272600 08/29/01, 38.0000, 38.0469, 37.0000, 37.0156, 3063000 08/30/01, 37.0156, 37.3438, 36.3438, 36.8750, 3408600 08/31/01, 37.3438, 37.7031, 36.9375, 37.2656, 2269200 09/04/01, 37.2656, 38.2500, 36.8750, 36.9531, 3092900 09/05/01, 36.9688, 37.7031, 36.5000, 37.3906, 1771700 09/06/01, 37.0469, 37.4531, 36.7188, 36.9063, 2720800 09/07/01, 36.9063, 37.0156, 35.7188, 35.7500, 3512200 09/10/01, 35.7656, 36.1250, 35.5156, 35.7031, 5206600 09/17/01, 32.3125, 32.3125, 28.5781, 29.5000, 17930800 09/18/01, 28.0938, 29.5000, 27.7031, 28.5156, 11387700 09/19/01, 28.1563, 28.3125, 25.5000, 26.5781, 10642900 09/20/01, 26.0000, 26.0000, 23.4531, 23.5938, 10514700 09/21/01, 22.1563, 24.9531, 22.1563, 24.7969, 15099400 09/24/01, 25.2969, 28.0938, 25.2969, 27.8438, 9121200 09/25/01, 27.8438, 28.2500, 26.1563, 28.2500, 7447000 09/26/01, 28.0000, 28.0000, 25.5469, 26.0000, 5677900 09/27/01, 26.1250, 26.3750, 24.7969, 25.0469, 4948200 09/28/01, 25.5938, 26.8125, 25.5938, 26.4063, 7778800 10/01/01, 26.9531, 26.9531, 25.7500, 26.0938, 4017300 10/02/01, 26.0938, 26.2500, 25.3125, 25.6563, 5006200 10/03/01, 25.7500, 27.7031, 25.5000, 26.9531, 4948900 10/04/01, 27.2500, 27.9531, 26.9063, 27.2031, 4274200 10/05/01, 27.3438, 28.1250, 26.6563, 27.8125, 3016100 10/08/01, 27.4531, 28.9063, 27.2500, 28.5313, 3089100 10/09/01, 28.5000, 28.6563, 27.5938, 28.4375, 3058400 10/10/01, 28.0469, 29.0938, 27.8594, 28.7969, 3242400 10/11/01, 28.7969, 29.4844, 28.3594, 29.3438, 4570800 10/12/01, 28.9063, 29.4531, 28.4844, 29.1406, 2756600 10/15/01, 29.2188, 29.4063, 27.7500, 28.2969, 2789400 10/16/01, 28.5469, 28.9688, 28.0469, 28.3438, 3013400 10/17/01, 28.3438, 28.5625, 27.6563, 27.7031, 3215100 10/18/01, 27.9063, 27.9063, 27.2969, 27.6250, 1423800 10/19/01, 28.0000, 28.0000, 27.0156, 27.2969, 3072900 10/22/01, 27.2969, 28.2813, 27.0625, 27.9531, 2341200 10/23/01, 27.9844, 28.0000, 26.7500, 27.5938, 4226900 10/24/01, 28.5000, 29.0000, 28.0000, 28.2969, 6015800 10/25/01, 27.9063, 29.2813, 27.7969, 29.0000, 3529600 10/26/01, 28.7031, 31.0000, 28.5938, 30.0000, 4549300 10/29/01, 30.6563, 30.7344, 29.0000, 29.9063, 4272500 10/30/01, 29.9375, 29.9375, 28.5000, 28.7031, 2801700 10/31/01, 28.9531, 30.0000, 28.7969, 29.5469, 3823500 11/01/01, 29.7500, 30.5469, 29.0156, 30.4531, 2656900 11/02/01, 30.2969, 31.1563, 30.0000, 31.1563, 2743900 11/05/01, 31.2031, 31.9844, 31.1406, 31.9844, 3706000 11/06/01, 31.7344, 31.9844, 31.1250, 31.9844, 2566500 11/07/01, 31.7969, 31.8125, 30.4531, 31.1250, 2951000 11/08/01, 31.2031, 31.8438, 31.0469, 31.7500, 4392000 11/09/01, 31.7656, 31.7656, 31.0469, 31.7344, 1222500 11/12/01, 31.5000, 31.6563, 29.9375, 30.5156, 3583500 11/13/01, 31.2969, 31.9531, 30.9531, 31.7031, 2745000 11/14/01, 32.0000, 32.0781, 30.5000, 31.2031, 4654500 11/15/01, 31.2969, 31.2969, 30.5938, 30.8750, 3788100 11/16/01, 31.4063, 31.4063, 30.6094, 31.1563, 2751300 11/19/01, 31.4063, 32.0000, 31.2500, 31.8906, 2918800 11/20/01, 31.9063, 32.5156, 31.5000, 32.0000, 3459700 11/21/01, 31.8438, 32.0000, 31.5156, 31.8438, 2771400 11/23/01, 31.8438, 32.7500, 31.8438, 32.6250, 1071400 11/26/01, 32.6250, 33.4063, 32.5938, 33.4063, 3354000 11/27/01, 33.2031, 33.8438, 32.5938, 33.0469, 3210100 11/28/01, 32.8438, 33.1406, 32.3125, 32.9063, 5536500 11/29/01, 32.7031, 33.2969, 32.4063, 33.0469, 1885500 11/30/01, 32.7969, 33.2500, 32.5625, 33.1406, 1901500 12/03/01, 33.0000, 33.2031, 32.2656, 33.0000, 2199400 12/04/01, 33.0000, 33.3750, 32.3438, 33.3750, 2245400 12/05/01, 33.3750, 34.6563, 33.3750, 34.5000, 4048100 12/06/01, 34.1563, 34.3750, 33.5938, 34.0938, 2073000 12/07/01, 34.0000, 34.9063, 33.6875, 34.1719, 2352900 12/10/01, 34.0000, 34.3438, 33.5000, 33.7500, 1986300 12/11/01, 33.7500, 34.1875, 33.5938, 33.9531, 3499800 12/12/01, 33.5469, 33.7031, 32.7656, 33.7031, 2617400 12/13/01, 33.0000, 33.2969, 32.2813, 32.7031, 2713400 12/14/01, 32.0000, 32.3750, 31.3438, 31.6875, 3757000 12/17/01, 31.2500, 31.9844, 31.2500, 31.5156, 2382500 12/18/01, 31.8438, 32.4531, 31.5469, 32.2813, 3385000 12/19/01, 32.0625, 32.7969, 31.5938, 32.7969, 2882300 12/20/01, 32.5469, 32.6875, 31.7656, 32.4375, 2930200 12/21/01, 33.2500, 33.4375, 32.5938, 32.7031, 5956500 12/24/01, 32.2969, 33.2188, 32.2969, 33.0938, 1104900 12/26/01, 33.2500, 33.5000, 32.5938, 32.5938, 2124200 12/27/01, 32.9531, 33.3438, 32.7969, 33.0156, 2678100 12/28/01, 33.1875, 33.8438, 33.0469, 33.7969, 1729900 12/31/01, 33.8438, 33.9531, 33.6094, 33.8125, 2434600 01/02/02, 33.9531, 33.9531, 32.9531, 33.4063, 2834300 01/03/02, 33.4688, 34.3438, 33.4531, 34.0625, 3085300 01/04/02, 34.0625, 35.0000, 34.0625, 34.5938, 2732000 01/07/02, 34.5938, 34.9531, 33.7656, 34.6875, 2331200 01/08/02, 34.4531, 34.5938, 33.7031, 34.0000, 2609600 01/09/02, 34.2031, 35.3281, 34.2031, 34.4531, 4895800 01/10/02, 34.2031, 34.8594, 33.7500, 33.8125, 3503100 01/11/02, 33.6563, 34.1875, 33.0938, 33.2500, 3581300 01/14/02, 32.7500, 32.9844, 31.5313, 31.7031, 9630400 01/15/02, 32.0938, 32.2969, 30.7500, 30.7500, 7047700 01/16/02, 30.7969, 30.7969, 29.0469, 29.0469, 10091400 01/17/02, 29.7969, 29.8438, 28.5625, 29.1094, 6984900 01/18/02, 29.0000, 29.5000, 28.7656, 29.3438, 4523500 01/22/02, 29.6563, 29.9063, 29.0625, 29.5000, 3725500 01/23/02, 29.5000, 29.6719, 28.8750, 29.5000, 3366200 01/24/02, 30.0000, 31.6250, 29.8125, 31.5938, 7100100 01/25/02, 31.8438, 32.9063, 31.4063, 32.7031, 4301500 01/28/02, 33.2031, 33.3438, 31.5313, 32.0469, 3213900 01/29/02, 32.0000, 32.8906, 30.6094, 30.9063, 4248400 01/30/02, 31.0938, 32.9531, 30.9531, 32.9531, 7625600 01/31/02, 32.9531, 33.9531, 32.4063, 33.6094, 4720600 02/01/02, 34.3438, 34.6875, 33.4063, 33.6875, 3678400 02/04/02, 34.0000, 34.0000, 32.0625, 32.0625, 3589300 02/05/02, 32.2031, 34.0000, 32.1094, 32.7656, 3883600 02/06/02, 33.1563, 33.7500, 32.7969, 32.9531, 3491900 02/07/02, 33.0000, 34.4531, 32.9688, 33.9219, 4068800 02/08/02, 34.0000, 34.3438, 30.1563, 32.7031, 10892300 02/11/02, 32.3438, 32.8438, 31.5469, 32.7344, 5599000 02/12/02, 32.2500, 32.9219, 32.1875, 32.9219, 3976700 02/13/02, 33.0000, 33.4531, 32.6250, 33.2969, 3538000 02/14/02, 33.2969, 34.0469, 33.1563, 34.0000, 3454000 02/15/02, 34.2969, 34.4531, 33.5938, 33.6406, 3800500 02/19/02, 33.7500, 34.3438, 32.4063, 32.6563, 5102300 02/20/02, 33.0938, 34.5469, 33.0938, 34.5000, 5992700 02/21/02, 34.2500, 34.7500, 33.0000, 34.0469, 5378600 02/22/02, 34.2500, 35.2500, 33.6719, 35.0938, 5477700 02/25/02, 35.4531, 36.5000, 35.4063, 36.4531, 5533000 02/26/02, 36.8438, 36.9531, 35.7500, 36.1094, 4256900 02/27/02, 36.7031, 38.3281, 36.5938, 37.1563, 6144900 02/28/02, 37.4531, 38.5000, 37.4063, 38.1250, 7568300 03/01/02, 38.5469, 39.7969, 37.5469, 39.7969, 5646400 03/04/02, 39.5469, 40.8750, 38.6563, 39.5000, 6322700 03/05/02, 39.0000, 39.5938, 38.2031, 38.2969, 5169700 03/06/02, 38.4063, 39.6563, 38.0938, 39.0000, 5709300 03/07/02, 39.9063, 39.9375, 39.4063, 39.7656, 6577800 03/08/02, 40.0000, 40.4219, 39.4063, 39.8438, 3206900 03/11/02, 39.8438, 40.5781, 39.2969, 40.1094, 2233800 03/12/02, 40.1094, 40.5000, 39.5625, 40.1719, 2534400 03/13/02, 40.1719, 40.7344, 39.4063, 39.8438, 2108200 03/14/02, 40.2813, 40.4844, 39.7656, 40.3750, 2517000 03/15/02, 40.3750, 40.5938, 39.7031, 40.0000, 4604900 03/18/02, 39.9063, 40.2969, 39.7500, 40.0625, 2002000 03/19/02, 40.1563, 40.4375, 39.8125, 39.9844, 3204600 03/20/02, 39.9844, 40.2969, 38.7969, 39.3438, 2983500 03/21/02, 39.0469, 39.4063, 38.5469, 38.9844, 2527300 03/22/02, 38.9844, 39.0000, 38.2500, 38.7031, 3941200 03/25/02, 38.4063, 38.7969, 37.3594, 37.6563, 2380000 03/26/02, 37.5156, 38.5000, 37.5156, 38.1875, 2184600 03/27/02, 38.3438, 38.5625, 38.0469, 38.2969, 2326800 03/28/02, 38.5000, 38.7656, 38.2656, 38.2656, 1709800 04/01/02, 38.2656, 38.7813, 37.6563, 38.5156, 2153700 04/02/02, 38.5469, 38.8438, 37.7656, 38.4063, 2026600 04/03/02, 38.7500, 38.9531, 37.5938, 37.8281, 4781800 04/04/02, 38.0000, 38.0938, 37.7500, 38.0000, 3124700 04/05/02, 38.0000, 38.2031, 37.2188, 37.9844, 3258800 04/08/02, 37.9844, 38.0938, 37.2656, 37.9063, 2122700 04/09/02, 38.2031, 38.3750, 37.5938, 37.6406, 2224400 04/10/02, 38.0469, 40.0156, 37.9688, 39.9531, 3693800 04/11/02, 39.9531, 40.5000, 39.4844, 39.9531, 4056200 04/12/02, 40.0000, 40.8438, 39.7656, 40.5625, 3009400 04/15/02, 40.5938, 40.8438, 39.7344, 40.0000, 3595800 04/16/02, 40.2656, 40.9531, 40.2500, 40.7656, 2222700 04/17/02, 40.5625, 40.5938, 39.7969, 40.4531, 3124300 04/18/02, 39.3438, 40.0000, 37.7031, 38.2969, 8555300 04/19/02, 38.0938, 38.1094, 37.2500, 37.8750, 5370900 04/22/02, 37.7656, 38.0938, 37.0313, 37.3594, 2722200 04/23/02, 37.0000, 38.2031, 36.7031, 37.5469, 2157000 04/24/02, 37.5469, 37.8750, 37.2500, 37.2813, 2012600 04/25/02, 37.4063, 38.0000, 36.0156, 37.7656, 3261700 04/26/02, 38.0000, 38.2031, 36.9219, 36.9219, 3142400 04/29/02, 37.1563, 37.7969, 35.7500, 36.0313, 2734100 04/30/02, 36.1563, 37.1875, 35.9531, 36.6875, 3243800 05/01/02, 37.0000, 37.1250, 35.4844, 36.7969, 2683900 05/02/02, 37.0000, 37.1563, 36.3125, 37.0938, 2726100 05/03/02, 37.0938, 37.0938, 36.0469, 36.5313, 2689800 05/06/02, 36.7969, 37.0938, 35.8594, 36.0000, 2412100 05/07/02, 36.5938, 38.7969, 36.1875, 37.7969, 4438900 05/08/02, 38.2969, 38.9063, 38.0000, 38.6250, 2699300 05/09/02, 37.9531, 38.5938, 37.6875, 38.0781, 1520900 05/10/02, 38.2969, 38.2969, 37.5625, 37.8438, 1711700 05/13/02, 37.7500, 38.6250, 37.7500, 38.3125, 1072500 05/14/02, 39.4531, 39.5156, 38.7813, 39.3438, 2299300 05/15/02, 39.5000, 39.5000, 38.9063, 39.2500, 2414900 05/16/02, 39.2344, 39.4844, 39.0000, 39.2031, 1702300 05/17/02, 39.0625, 39.4688, 38.8750, 39.4688, 2229600 05/20/02, 39.1563, 39.3281, 38.7656, 38.9063, 2081700 05/21/02, 39.1563, 39.3906, 37.7969, 38.1875, 1746800 05/22/02, 37.9375, 38.4063, 37.7031, 38.3125, 1110400 05/23/02, 38.2500, 39.0000, 37.7031, 39.0000, 1606500 05/24/02, 39.0000, 39.0000, 37.4063, 37.8750, 2631500 05/28/02, 38.0000, 38.0938, 37.4531, 37.6563, 2005100 05/29/02, 37.7500, 37.8438, 36.9063, 37.4063, 3590900 05/30/02, 37.2031, 37.8438, 36.6563, 37.8438, 3120200 05/31/02, 38.0469, 39.2031, 37.9531, 39.2031, 8287600 06/03/02, 39.2031, 39.2031, 37.5469, 37.5469, 3043700 06/04/02, 37.8438, 38.0938, 36.0938, 36.3438, 4076400 06/05/02, 36.5000, 37.3125, 36.4531, 37.0000, 3410800 06/06/02, 37.0938, 37.0938, 36.0000, 36.1875, 2127400 06/07/02, 35.5000, 37.1875, 35.1406, 36.7031, 2827700 06/10/02, 36.7031, 37.2969, 36.3438, 36.7656, 2846900 06/11/02, 37.2969, 37.9219, 36.3125, 36.4063, 3445900 06/12/02, 36.4063, 36.9063, 35.5938, 36.8438, 2790600 06/13/02, 36.2969, 36.9844, 35.9844, 36.0625, 1744300 06/14/02, 36.0625, 36.0625, 34.9844, 35.5938, 2654600 06/17/02, 36.1563, 37.0000, 36.0313, 36.9844, 2340600 06/18/02, 36.9844, 37.5469, 36.6875, 37.2344, 1553600 06/19/02, 37.0156, 37.5469, 36.0938, 36.3750, 2723300 06/20/02, 36.0938, 36.8438, 35.8125, 36.0625, 2928300 06/21/02, 35.4531, 36.2031, 35.1875, 35.4531, 3362900 06/24/02, 35.4531, 36.5000, 34.7969, 35.5156, 2167400 06/25/02, 36.2500, 36.7031, 34.8438, 34.8438, 2944600 06/26/02, 34.0000, 35.3125, 33.9688, 35.0625, 3067700 06/27/02, 35.5469, 36.1875, 34.9063, 35.2969, 2706000 06/28/02, 35.5000, 35.7344, 35.1563, 35.2344, 3732900 07/01/02, 35.2344, 35.4219, 34.2656, 34.3125, 2508500 07/02/02, 34.3125, 34.7969, 33.3594, 33.5469, 3139100 07/03/02, 33.5469, 34.1875, 33.4063, 34.1875, 3059500 07/05/02, 34.3281, 36.5000, 34.2344, 36.5000, 1805400 07/08/02, 36.2500, 36.7813, 35.5156, 35.9531, 2520700 07/09/02, 36.1563, 36.4219, 34.5625, 34.8438, 2644300 07/10/02, 35.2344, 35.2500, 33.2500, 33.5313, 3115700 07/11/02, 33.4531, 33.5938, 32.0000, 33.1250, 3934900 07/12/02, 33.2969, 33.9063, 32.2031, 32.5625, 2957900 07/15/02, 32.5625, 32.7500, 31.3750, 32.2500, 4241600 07/16/02, 32.2500, 32.7969, 31.7656, 32.0000, 3707400 07/17/02, 33.2500, 33.4531, 30.5000, 31.0938, 7134600 07/18/02, 31.5938, 32.7031, 31.4219, 32.0313, 3013200 07/19/02, 31.7500, 31.7969, 30.1250, 30.2031, 3846500 07/22/02, 29.9531, 30.9844, 28.5781, 29.5469, 4696800 07/23/02, 29.9063, 30.2500, 28.5000, 28.5000, 3942100 07/24/02, 27.5469, 30.8750, 27.5469, 30.7500, 5142100 07/25/02, 30.0469, 31.4531, 29.9844, 30.7500, 5161200 07/26/02, 30.7500, 31.2031, 29.8438, 30.6563, 3485800 07/29/02, 31.4531, 33.4063, 31.4531, 33.1250, 3372900 07/30/02, 32.8750, 33.4844, 32.1563, 33.0313, 2991700 07/31/02, 32.9063, 32.9063, 31.2656, 32.3594, 2985500 08/01/02, 32.3594, 32.8438, 31.4688, 31.5000, 2138200 08/02/02, 31.5469, 31.7500, 30.0938, 30.3438, 2741700 08/05/02, 30.5156, 31.0938, 28.5938, 28.9063, 3091400 08/06/02, 29.0781, 31.0000, 29.0781, 30.4063, 3146900 08/07/02, 31.2500, 32.0000, 30.1563, 31.7344, 3173700 08/08/02, 32.0469, 33.8750, 31.0938, 33.8750, 4053100 08/09/02, 33.3438, 33.3594, 32.5625, 32.7500, 5302900 08/12/02, 32.0469, 32.9531, 32.0000, 32.6406, 2777400 08/13/02, 32.0000, 32.0938, 30.2031, 30.2031, 4454300 08/14/02, 30.0000, 31.0156, 29.2969, 30.8281, 5310900 08/15/02, 30.9531, 32.2031, 30.4063, 32.1250, 3838500 08/16/02, 32.0938, 32.2969, 31.2969, 31.7969, 3699000 08/19/02, 31.6563, 32.3750, 31.4375, 31.9219, 2959000 08/20/02, 31.6563, 31.7031, 30.6250, 30.6406, 3075600 08/21/02, 30.9063, 31.1875, 30.2500, 30.7500, 3079800 08/22/02, 31.0000, 31.5000, 30.6563, 31.3438, 2868700 08/23/02, 31.3438, 31.3438, 30.1250, 30.3438, 2960900 08/26/02, 30.5781, 30.6563, 29.7500, 30.2969, 3245700 08/27/02, 30.5000, 30.7031, 29.2031, 29.5469, 4152600 08/28/02, 29.5469, 29.7344, 28.7813, 29.4063, 3704000 08/29/02, 28.8438, 29.7031, 28.6875, 29.2188, 3083900 08/30/02, 29.2344, 30.2969, 29.0469, 29.9531, 2541900 09/03/02, 29.6563, 29.6875, 29.0000, 29.1094, 3540900 09/04/02, 29.6563, 30.1875, 29.4063, 30.0938, 2743200 09/05/02, 29.9531, 29.9531, 29.4688, 29.7500, 3221100 09/06/02, 30.1250, 30.5000, 29.9063, 30.3906, 1956200 09/09/02, 30.3438, 30.3750, 29.9063, 30.1563, 2043900 09/10/02, 30.2031, 30.7969, 29.9531, 30.2031, 2542300 09/11/02, 30.2031, 30.2031, 28.4844, 28.5156, 5711700 09/12/02, 28.5156, 29.1094, 28.1406, 28.3438, 6659000 09/13/02, 24.2656, 24.7969, 23.4844, 23.5625, 29394400 09/16/02, 23.5313, 24.6563, 23.5313, 24.6563, 12188500 09/17/02, 25.0000, 25.0469, 24.2031, 24.5469, 8978000 09/18/02, 24.1563, 24.4063, 23.5625, 24.0000, 4422900 09/19/02, 23.5000, 23.6406, 22.5938, 22.9063, 4916400 09/20/02, 23.4063, 23.8438, 23.3438, 23.6563, 6462000 09/23/02, 23.2500, 23.5469, 22.8750, 22.9688, 3802900 09/24/02, 22.9688, 23.1563, 21.7656, 21.7656, 4667500 09/25/02, 22.4844, 23.3906, 22.0469, 22.9531, 3426600 09/26/02, 23.1563, 23.9531, 23.0469, 23.4063, 5040800 09/27/02, 23.0938, 23.4375, 22.2500, 22.4063, 3951100 09/30/02, 22.1563, 22.1563, 21.3281, 21.6563, 4042600 10/01/02, 22.0938, 23.3438, 21.8438, 22.9375, 3496300