"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 56.97, 59.44, 56.63, 58.72, 8341400 01/04/00, 57.00, 57.75, 53.91, 54.28, 7380400 01/05/00, 53.59, 55.25, 52.13, 54.88, 9300200 01/06/00, 53.44, 53.91, 50.63, 50.63, 7239000 01/07/00, 52.47, 53.00, 50.53, 51.94, 7395400 01/10/00, 53.66, 55.88, 53.66, 55.53, 6928800 01/11/00, 53.81, 55.88, 53.81, 54.28, 4745200 01/12/00, 54.31, 56.56, 53.09, 56.19, 6617400 01/13/00, 56.50, 56.63, 54.88, 56.38, 5310400 01/14/00, 57.47, 57.47, 55.50, 56.25, 5722200 01/18/00, 55.50, 58.25, 55.47, 56.78, 6449600 01/19/00, 57.00, 58.19, 55.69, 58.00, 6960200 01/20/00, 58.63, 58.94, 56.44, 58.06, 6146600 01/21/00, 58.25, 58.25, 56.47, 56.56, 5859000 01/24/00, 57.25, 57.34, 55.84, 56.50, 5695200 01/25/00, 56.38, 56.63, 53.94, 56.31, 7255400 01/26/00, 55.50, 55.63, 53.50, 54.38, 7407000 01/27/00, 55.91, 56.97, 53.50, 54.25, 9038800 01/28/00, 54.13, 55.94, 53.63, 54.38, 5903200 01/31/00, 54.41, 54.91, 51.94, 54.13, 5486600 02/01/00, 54.69, 54.69, 52.00, 52.91, 6553000 02/02/00, 53.59, 56.34, 53.22, 55.28, 6835000 02/03/00, 55.50, 58.25, 55.50, 56.75, 7933400 02/04/00, 57.25, 59.81, 57.19, 59.00, 9222000 02/07/00, 59.47, 64.50, 58.59, 64.25, 12575600 02/08/00, 63.63, 63.75, 61.25, 62.09, 9442600 02/09/00, 61.50, 63.50, 61.16, 62.00, 8260200 02/10/00, 62.50, 63.00, 61.56, 62.94, 5064600 02/11/00, 63.00, 63.00, 59.94, 60.69, 5575000 02/14/00, 60.63, 62.13, 60.25, 61.50, 6556400 02/15/00, 62.19, 63.16, 60.97, 63.13, 8256800 02/16/00, 63.13, 65.09, 62.78, 64.00, 10084600 02/17/00, 64.00, 64.00, 61.81, 63.50, 10527200 02/18/00, 64.00, 65.19, 63.78, 64.50, 11200200 02/22/00, 64.63, 64.63, 62.53, 64.00, 7647800 02/23/00, 63.50, 65.50, 62.69, 65.38, 6931800 02/24/00, 64.56, 65.22, 63.50, 64.13, 8349800 02/25/00, 64.50, 64.75, 62.28, 62.31, 7648000 02/28/00, 63.75, 64.63, 61.22, 64.41, 9918800 02/29/00, 63.84, 69.13, 63.84, 67.25, 10787600 03/01/00, 66.13, 68.88, 66.09, 66.81, 7618200 03/02/00, 67.50, 67.50, 66.13, 67.00, 4911800 03/03/00, 67.25, 69.94, 67.03, 69.31, 8872400 03/06/00, 68.50, 76.03, 68.41, 72.78, 12184400 03/07/00, 75.50, 75.50, 71.00, 71.50, 12071400 03/08/00, 71.50, 72.09, 69.84, 70.44, 8025200 03/09/00, 71.50, 76.91, 70.69, 75.94, 9162000 03/10/00, 75.94, 77.75, 73.00, 73.47, 6598000 03/13/00, 71.00, 74.69, 70.88, 73.25, 6546800 03/14/00, 73.75, 75.00, 69.88, 70.00, 6568400 03/15/00, 70.25, 70.44, 64.91, 66.00, 10593600 03/16/00, 65.25, 66.50, 62.00, 66.50, 15344000 03/17/00, 66.50, 71.56, 66.50, 69.00, 13896800 03/20/00, 69.25, 73.41, 69.16, 72.00, 4466200 03/21/00, 71.25, 71.84, 69.41, 70.94, 7334400 03/22/00, 71.56, 73.41, 70.88, 73.09, 5330400 03/23/00, 71.75, 74.75, 71.31, 73.63, 5378200 03/24/00, 73.03, 74.81, 70.03, 71.19, 5857400 03/27/00, 71.81, 74.44, 71.81, 73.09, 4615400 03/28/00, 73.13, 73.41, 70.00, 70.34, 5301000 03/29/00, 70.34, 70.38, 66.94, 66.94, 7855200 03/30/00, 66.84, 67.50, 65.06, 65.38, 6696000 03/31/00, 66.47, 68.75, 65.00, 66.44, 7788400 04/03/00, 66.78, 68.25, 65.13, 66.28, 7150200 04/04/00, 66.94, 69.91, 64.50, 69.06, 9755400 04/05/00, 69.00, 74.09, 68.50, 71.44, 10444800 04/06/00, 72.69, 74.28, 71.50, 74.06, 6991800 04/07/00, 74.09, 77.25, 73.31, 77.00, 6488600 04/10/00, 76.63, 76.69, 72.94, 73.63, 7678600 04/11/00, 72.03, 74.97, 70.44, 72.91, 6810000 04/12/00, 73.38, 73.69, 66.63, 67.50, 9337200 04/13/00, 66.88, 69.31, 65.81, 65.97, 9284800 04/14/00, 65.28, 67.88, 60.47, 61.50, 12498600 04/17/00, 61.53, 66.88, 61.53, 66.88, 11194800 04/18/00, 67.31, 70.50, 66.38, 69.53, 10658000 04/19/00, 69.31, 69.72, 67.25, 67.91, 6753800 04/20/00, 68.00, 69.97, 67.63, 69.75, 5986800 04/24/00, 67.75, 69.09, 65.09, 66.16, 7802400 04/25/00, 67.25, 70.00, 66.81, 69.66, 7765400 04/26/00, 69.50, 71.97, 69.13, 70.28, 8063200 04/27/00, 68.13, 70.06, 67.66, 68.94, 7525200 04/28/00, 69.00, 69.34, 67.09, 67.50, 4948200 05/01/00, 68.00, 70.78, 66.25, 69.50, 7660400 05/02/00, 70.25, 71.00, 69.00, 69.03, 5076600 05/03/00, 67.75, 68.19, 64.50, 66.25, 6891000 05/04/00, 66.25, 66.50, 63.78, 66.06, 5652800 05/05/00, 66.00, 69.41, 65.38, 68.38, 4838000 05/08/00, 68.31, 68.34, 66.72, 67.84, 3294200 05/09/00, 67.72, 67.72, 65.00, 66.41, 3990200 05/10/00, 65.50, 65.97, 61.28, 63.13, 7396600 05/11/00, 63.13, 65.69, 61.91, 65.44, 6473200 05/12/00, 66.25, 69.25, 65.56, 65.78, 6307800 05/15/00, 66.75, 67.25, 63.72, 64.69, 5664000 05/16/00, 67.50, 70.75, 67.28, 67.88, 9076600 05/17/00, 67.75, 67.75, 64.13, 65.34, 11093400 05/18/00, 65.75, 66.31, 64.94, 65.84, 6643800 05/19/00, 65.88, 65.88, 62.34, 63.09, 6603600 05/22/00, 63.13, 63.47, 59.25, 61.38, 7404000 05/23/00, 60.00, 62.47, 60.00, 60.34, 5273800 05/24/00, 60.03, 60.22, 56.59, 59.31, 10425800 05/25/00, 57.56, 60.97, 57.50, 58.13, 7513400 05/26/00, 57.31, 59.97, 57.28, 59.06, 4607600 05/30/00, 59.88, 62.38, 59.81, 62.25, 4919800 05/31/00, 61.53, 62.19, 59.78, 60.06, 7273200 06/01/00, 62.50, 67.47, 62.19, 67.13, 14307200 06/02/00, 68.25, 72.69, 67.03, 71.06, 11598600 06/05/00, 57.25, 69.00, 57.16, 60.16, 11193800 06/06/00, 59.38, 59.94, 58.00, 59.00, 9393400 06/07/00, 59.03, 62.25, 58.50, 61.28, 10489200 06/08/00, 61.28, 63.91, 60.25, 62.94, 9990400 06/09/00, 63.75, 65.22, 63.69, 64.00, 8253200 06/12/00, 63.47, 63.88, 62.28, 63.00, 6525600 06/13/00, 60.25, 60.28, 58.50, 59.50, 17536800 06/14/00, 59.75, 59.78, 57.00, 57.00, 10035800 06/15/00, 57.50, 59.97, 57.25, 58.50, 8457200 06/16/00, 58.38, 58.47, 57.00, 57.00, 7855200 06/19/00, 58.06, 59.75, 57.13, 58.91, 5725800 06/20/00, 59.22, 60.22, 58.03, 58.25, 5038200 06/21/00, 57.56, 59.97, 57.56, 59.75, 5145400 06/22/00, 59.88, 60.81, 59.03, 59.28, 7144800 06/23/00, 60.00, 60.00, 58.34, 58.56, 4755000 06/26/00, 59.31, 60.91, 59.00, 60.00, 4282200 06/27/00, 59.75, 61.13, 58.31, 58.31, 5695400 06/28/00, 60.38, 62.44, 60.06, 61.84, 9095800 06/29/00, 61.84, 61.97, 59.50, 59.88, 9246000 06/30/00, 60.00, 62.50, 59.97, 62.44, 8531000 07/03/00, 62.00, 62.47, 61.56, 62.13, 2007800 07/05/00, 62.19, 62.19, 59.81, 59.81, 5546800 07/06/00, 60.88, 60.88, 57.78, 59.19, 8648400 07/07/00, 59.63, 62.50, 59.22, 62.38, 7233200 07/10/00, 61.75, 62.41, 61.00, 61.84, 4307000 07/11/00, 61.50, 63.47, 61.38, 63.47, 6938200 07/12/00, 63.63, 65.13, 63.00, 64.19, 7434400 07/13/00, 64.25, 67.59, 64.03, 67.44, 7495600 07/14/00, 67.44, 68.09, 66.50, 66.91, 6542200 07/17/00, 66.97, 67.84, 66.00, 67.38, 4820400 07/18/00, 66.91, 66.91, 65.28, 65.50, 4627600 07/19/00, 65.38, 66.19, 64.75, 64.91, 4714400 07/20/00, 65.44, 66.19, 64.00, 64.88, 5022000 07/21/00, 63.75, 64.78, 60.25, 62.00, 14990400 07/24/00, 61.69, 62.19, 58.66, 59.41, 6930000 07/25/00, 59.38, 59.75, 57.41, 57.69, 11777800 07/26/00, 57.94, 58.59, 54.75, 55.00, 15434800 07/27/00, 54.88, 54.88, 52.13, 52.94, 9727200 07/28/00, 53.00, 54.53, 51.50, 53.88, 9774200 07/31/00, 54.22, 56.00, 52.88, 54.59, 10207200 08/01/00, 55.63, 55.63, 53.50, 53.94, 4766000 08/02/00, 54.00, 57.50, 53.63, 56.25, 10129200 08/03/00, 54.91, 56.34, 54.13, 56.00, 6447600 08/04/00, 56.31, 57.38, 54.56, 55.88, 4086800 08/07/00, 55.75, 57.88, 55.53, 57.66, 6046000 08/08/00, 57.63, 58.38, 56.59, 57.91, 5210600 08/09/00, 58.13, 58.47, 56.00, 56.88, 4470400 08/10/00, 57.31, 57.38, 56.06, 56.13, 3627200 08/11/00, 55.44, 55.44, 54.50, 55.00, 4510800 08/14/00, 56.00, 57.13, 54.97, 57.13, 4564000 08/15/00, 56.38, 56.69, 54.88, 55.50, 5397000 08/16/00, 55.75, 63.00, 54.13, 60.13, 8690600 08/17/00, 53.50, 55.50, 53.50, 54.50, 24788200 08/18/00, 54.94, 56.50, 54.28, 56.00, 14665400 08/21/00, 56.03, 56.47, 55.31, 55.63, 6188800 08/22/00, 55.78, 57.25, 55.66, 56.50, 7229200 08/23/00, 56.00, 57.84, 55.53, 57.50, 6295200 08/24/00, 57.75, 59.50, 57.63, 59.50, 6195600 08/25/00, 59.50, 59.69, 58.66, 59.38, 4465600 08/28/00, 59.38, 60.72, 58.69, 60.00, 6023200 08/29/00, 60.53, 60.72, 59.47, 59.97, 5237800 08/30/00, 60.13, 60.25, 59.44, 59.97, 4004800 08/31/00, 60.00, 60.75, 59.78, 60.38, 6160200 09/01/00, 61.00, 63.22, 60.63, 63.00, 6492600 09/05/00, 62.69, 62.81, 61.19, 61.47, 5060400 09/06/00, 61.75, 61.75, 60.03, 60.56, 5090600 09/07/00, 60.56, 62.63, 60.28, 61.88, 6131800 09/08/00, 62.19, 62.19, 60.50, 60.50, 4610000 09/11/00, 58.63, 59.13, 56.78, 57.22, 10182600 09/12/00, 55.50, 56.28, 54.00, 56.28, 11934000 09/13/00, 54.31, 54.38, 52.44, 52.50, 14848000 09/14/00, 53.50, 54.28, 52.56, 53.03, 9490000 09/15/00, 53.38, 53.50, 51.00, 51.50, 13865600 09/18/00, 51.78, 52.81, 50.81, 51.50, 9107000 09/19/00, 52.47, 53.25, 51.66, 53.25, 8958200 09/20/00, 53.00, 53.00, 50.16, 51.19, 10777000 09/21/00, 51.78, 51.91, 48.00, 48.00, 8682400 09/22/00, 48.88, 52.19, 48.00, 52.09, 16685000 09/25/00, 53.00, 53.22, 48.63, 49.44, 8720600 09/26/00, 49.94, 51.47, 49.00, 49.06, 11103600 09/27/00, 50.00, 52.00, 49.06, 51.75, 16302600 09/28/00, 52.13, 53.72, 51.69, 52.50, 8356400 09/29/00, 51.50, 51.50, 47.84, 48.75, 17647000 10/02/00, 49.25, 49.47, 46.81, 46.91, 10914400 10/03/00, 48.41, 48.88, 46.50, 46.75, 9897800 10/04/00, 47.81, 49.00, 46.75, 47.81, 9928200 10/05/00, 46.50, 46.50, 43.13, 44.13, 19670800 10/06/00, 45.25, 45.44, 43.22, 43.59, 13984200 10/09/00, 45.00, 46.38, 44.22, 45.47, 7918200 10/10/00, 45.44, 46.41, 44.03, 44.72, 9910000 10/11/00, 44.59, 44.66, 41.94, 42.78, 12318000 10/12/00, 44.25, 44.78, 41.25, 41.84, 12462600 10/13/00, 42.75, 45.75, 42.44, 45.31, 12255800 10/16/00, 45.81, 47.50, 45.34, 46.34, 7530200 10/17/00, 47.31, 47.31, 44.19, 45.25, 8206800 10/18/00, 44.38, 44.97, 42.63, 42.78, 13028000 10/19/00, 44.44, 46.00, 43.03, 45.47, 13875400 10/20/00, 44.66, 48.34, 44.56, 48.00, 9360400 10/23/00, 47.56, 49.91, 47.56, 49.19, 7019200 10/24/00, 49.25, 49.78, 45.31, 46.25, 11151200 10/25/00, 45.94, 46.06, 43.00, 43.41, 10016200 10/26/00, 44.19, 44.97, 41.19, 43.00, 12031000 10/27/00, 44.00, 47.00, 43.59, 43.59, 13983600 10/30/00, 43.56, 46.50, 43.56, 45.81, 4983900 10/31/00, 45.88, 47.75, 45.00, 46.50, 6970100 11/01/00, 46.00, 46.19, 43.38, 44.44, 6834300 11/02/00, 45.25, 46.81, 44.50, 45.06, 6502300 11/03/00, 45.50, 48.00, 43.94, 46.25, 7255900 11/06/00, 46.81, 47.00, 45.25, 45.94, 4062000 11/07/00, 45.94, 47.88, 45.56, 47.44, 3953600 11/08/00, 47.50, 47.69, 45.56, 45.69, 4984800 11/09/00, 44.50, 44.75, 41.50, 42.94, 9057300 11/10/00, 41.00, 41.06, 37.75, 39.13, 11562600 11/13/00, 34.75, 35.50, 32.63, 34.13, 37855100 11/14/00, 34.69, 37.44, 34.50, 37.00, 15567500 11/15/00, 37.06, 37.06, 34.63, 35.31, 9940000 11/16/00, 35.00, 35.69, 34.56, 35.06, 9073600 11/17/00, 35.13, 36.69, 35.06, 35.63, 10030100 11/20/00, 35.63, 36.25, 34.31, 34.56, 8092100 11/21/00, 35.25, 35.38, 33.88, 33.94, 6154600 11/22/00, 33.69, 34.44, 33.19, 33.69, 6872600 11/24/00, 36.00, 36.00, 35.13, 35.56, 4580600 11/27/00, 36.50, 36.94, 35.63, 35.69, 6499000 11/28/00, 35.44, 35.69, 34.38, 34.69, 5825900 11/29/00, 34.44, 35.81, 34.44, 34.56, 6654600 11/30/00, 33.63, 33.69, 30.50, 31.63, 16906100 12/01/00, 31.94, 34.31, 31.94, 32.19, 7791600 12/04/00, 33.25, 33.56, 32.13, 33.00, 6174400 12/05/00, 33.25, 35.63, 33.06, 35.00, 7744800 12/06/00, 32.25, 33.81, 31.13, 32.00, 14580900 12/07/00, 32.00, 32.94, 31.13, 31.25, 8732400 12/08/00, 32.25, 34.25, 32.25, 33.44, 8739400 12/11/00, 33.56, 34.56, 32.38, 33.13, 6434300 12/12/00, 33.00, 35.31, 32.94, 35.25, 6692200 12/13/00, 35.13, 35.25, 32.88, 33.19, 8024000 12/14/00, 32.69, 34.25, 32.69, 33.50, 6919600 12/15/00, 31.13, 32.38, 30.81, 31.63, 12763500 12/18/00, 31.63, 32.13, 30.88, 31.13, 5811200 12/19/00, 32.06, 33.75, 31.25, 31.31, 10267400 12/20/00, 30.06, 31.13, 29.44, 30.44, 12357800 12/21/00, 30.19, 31.94, 29.13, 29.38, 9427100 12/22/00, 30.25, 32.31, 30.13, 32.19, 7612700 12/26/00, 32.19, 32.50, 30.75, 31.75, 6352700 12/27/00, 31.75, 32.94, 31.56, 32.44, 5460400 12/28/00, 32.69, 32.81, 32.06, 32.44, 4401800 12/29/00, 32.50, 32.75, 31.19, 31.56, 4916400 01/02/01, 31.75, 32.88, 29.75, 30.25, 6820500 01/03/01, 30.19, 34.75, 30.06, 34.06, 14256100 01/04/01, 34.63, 36.44, 34.25, 34.63, 9799800 01/05/01, 34.88, 34.88, 30.63, 30.63, 9572100 01/08/01, 31.50, 31.69, 30.56, 31.38, 6526400 01/09/01, 31.94, 32.50, 31.13, 31.56, 6322000 01/10/01, 30.88, 32.00, 30.50, 31.75, 10812000 01/11/01, 31.75, 32.94, 31.31, 32.38, 16787100 01/12/01, 31.13, 31.75, 29.94, 30.69, 21398500 01/16/01, 30.50, 30.88, 29.94, 30.38, 10778800 01/17/01, 31.38, 32.19, 31.06, 31.63, 9945200 01/18/01, 32.50, 35.00, 32.25, 34.69, 11740000 01/19/01, 36.44, 36.44, 34.81, 35.75, 13016800 01/22/01, 35.31, 35.63, 33.75, 34.50, 5970900 01/23/01, 33.81, 34.63, 32.81, 34.31, 6157000 01/24/01, 35.00, 35.38, 34.63, 35.00, 6479900 01/25/01, 35.00, 35.31, 34.13, 34.44, 6159400 01/26/01, 34.56, 34.69, 33.06, 34.44, 5331800 01/29/01, 33.63, 37.75, 33.63, 37.50, 7908300 01/30/01, 37.13, 37.94, 36.50, 37.81, 7533500 01/31/01, 37.13, 37.94, 36.38, 36.88, 5140000 02/01/01, 36.06, 37.00, 35.75, 36.88, 4228900 02/02/01, 36.81, 37.25, 35.75, 35.75, 4594500 02/05/01, 35.31, 35.69, 34.38, 35.31, 4528600 02/06/01, 35.31, 37.38, 35.00, 36.81, 5311800 02/07/01, 36.31, 36.81, 35.56, 36.00, 4860800 02/08/01, 36.13, 36.13, 34.69, 34.81, 5774100 02/09/01, 34.06, 34.81, 32.88, 33.50, 6129700 02/12/01, 33.50, 33.75, 32.13, 32.63, 6213900 02/13/01, 33.75, 34.19, 33.06, 33.19, 6734400 02/14/01, 33.38, 34.50, 32.63, 34.38, 6512400 02/15/01, 34.81, 37.00, 34.31, 36.38, 10060800 02/16/01, 33.00, 33.50, 31.31, 33.13, 12296600 02/20/01, 32.50, 32.56, 30.00, 30.50, 11194500 02/21/01, 30.13, 32.00, 30.00, 30.00, 8442100 02/22/01, 30.00, 30.88, 29.50, 29.75, 10499800 02/23/01, 30.00, 30.25, 28.44, 30.00, 8933200 02/26/01, 30.69, 30.75, 29.44, 30.00, 8539700 02/27/01, 29.88, 29.94, 28.44, 28.63, 8783500 02/28/01, 29.00, 29.38, 28.02, 28.88, 9494100 03/01/01, 28.06, 29.50, 27.63, 29.00, 9690900 03/02/01, 28.56, 30.75, 28.19, 29.50, 8616000 03/05/01, 29.63, 30.88, 29.63, 30.38, 4186800 03/06/01, 31.38, 33.00, 31.31, 32.13, 6976000 03/07/01, 32.81, 32.88, 32.00, 32.38, 5959600 03/08/01, 32.13, 32.38, 31.13, 31.69, 5160500 03/09/01, 31.69, 31.69, 29.88, 30.25, 6119300 03/12/01, 30.00, 32.13, 29.75, 29.88, 7474100 03/13/01, 31.00, 31.69, 30.19, 31.63, 6255000 03/14/01, 30.75, 32.25, 30.25, 30.94, 7346000 03/15/01, 31.50, 31.75, 30.63, 30.69, 5062700 03/16/01, 30.19, 31.00, 28.13, 28.13, 14017800 03/19/01, 28.56, 30.69, 28.19, 30.50, 6847900 03/20/01, 30.88, 31.50, 29.31, 29.31, 5879000 03/21/01, 28.31, 30.44, 28.00, 29.25, 5839200 03/22/01, 29.25, 31.25, 29.25, 30.88, 7794500 03/23/01, 31.50, 32.00, 30.50, 31.19, 6846400 03/26/01, 31.94, 32.13, 31.25, 31.63, 4823600 03/27/01, 31.63, 32.69, 31.50, 32.25, 6081500 03/28/01, 31.00, 31.38, 29.88, 30.31, 6595600 03/29/01, 30.25, 31.75, 30.25, 30.63, 4017800 03/30/01, 31.13, 31.63, 30.06, 31.25, 4369200 04/02/01, 31.06, 31.44, 28.38, 28.94, 6911700 04/03/01, 28.56, 28.56, 26.88, 27.44, 9731600 04/04/01, 27.50, 28.00, 26.19, 27.44, 7737800 04/05/01, 29.13, 31.13, 29.00, 30.75, 6596300 04/06/01, 30.00, 30.00, 28.50, 28.75, 7749400 04/09/01, 29.00, 30.31, 28.38, 28.50, 6241800 04/10/01, 29.00, 30.25, 28.94, 29.81, 9336900 04/11/01, 30.25, 31.44, 29.50, 30.25, 7290700 04/12/01, 30.00, 30.69, 29.63, 30.63, 5026000 04/16/01, 30.00, 30.38, 29.38, 30.00, 4344200 04/17/01, 29.75, 30.44, 27.94, 29.25, 7667200 04/18/01, 30.30, 34.00, 29.88, 31.91, 15134400 04/19/01, 31.20, 32.70, 30.00, 32.50, 13650300 04/20/01, 32.50, 32.59, 31.03, 31.70, 8111000 04/23/01, 31.00, 31.02, 30.27, 30.95, 5119000 04/24/01, 30.50, 31.25, 29.00, 29.42, 6785000 04/25/01, 29.42, 29.73, 28.56, 29.20, 6613200 04/26/01, 29.20, 29.41, 27.95, 27.95, 7738800 04/27/01, 28.30, 28.75, 28.08, 28.39, 5287700 04/30/01, 28.64, 29.34, 28.11, 28.44, 5949100 05/01/01, 27.91, 28.59, 27.70, 28.45, 7054600 05/02/01, 29.20, 29.25, 28.27, 28.66, 7657900 05/03/01, 28.16, 28.77, 27.38, 27.56, 8495200 05/04/01, 27.20, 27.84, 27.00, 27.73, 6919300 05/07/01, 28.09, 28.50, 27.27, 27.67, 5851500 05/08/01, 28.00, 28.05, 26.88, 27.33, 6333100 05/09/01, 26.95, 27.34, 26.61, 27.00, 6179800 05/10/01, 27.66, 27.69, 26.55, 26.58, 5205300 05/11/01, 26.50, 27.00, 25.91, 26.19, 5534700 05/14/01, 26.00, 26.06, 25.00, 25.91, 6608800 05/15/01, 25.13, 25.91, 25.09, 25.41, 7104600 05/16/01, 25.25, 27.77, 25.13, 26.73, 8908600 05/17/01, 28.70, 31.00, 25.78, 30.91, 30283900 05/18/01, 30.00, 30.09, 29.41, 29.84, 10448100 05/21/01, 29.70, 30.95, 29.09, 30.75, 8008900 05/22/01, 31.00, 31.38, 30.30, 30.80, 7166000 05/23/01, 30.98, 30.98, 29.50, 29.58, 6508800 05/24/01, 29.70, 30.30, 29.45, 30.09, 4165700 05/25/01, 30.16, 30.20, 29.91, 30.05, 4165900 05/29/01, 30.06, 30.45, 29.52, 29.66, 6303400 05/30/01, 29.55, 29.56, 28.81, 28.83, 6753300 05/31/01, 28.84, 30.00, 28.75, 29.32, 4659500 06/01/01, 29.50, 29.80, 29.10, 29.25, 4073900 06/04/01, 29.07, 29.98, 29.01, 29.60, 4154400 06/05/01, 29.60, 30.27, 29.12, 30.05, 6880700 06/06/01, 30.06, 30.24, 28.50, 28.71, 9394600 06/07/01, 28.30, 29.60, 28.30, 29.25, 6639300 06/08/01, 28.60, 28.95, 28.20, 28.54, 4039900 06/11/01, 28.03, 28.10, 27.23, 27.80, 6257800 06/12/01, 27.10, 28.83, 27.03, 28.30, 4359500 06/13/01, 27.80, 28.60, 27.65, 27.90, 3612900 06/14/01, 27.08, 27.24, 26.61, 26.80, 9710500 06/15/01, 27.04, 28.06, 26.93, 27.00, 9901700 06/18/01, 26.99, 27.15, 26.69, 26.71, 4604400 06/19/01, 26.85, 27.14, 25.59, 26.00, 5806200 06/20/01, 25.73, 27.11, 25.43, 26.93, 5566700 06/21/01, 26.43, 27.52, 26.07, 26.65, 4960000 06/22/01, 26.65, 26.80, 26.05, 26.37, 4333900 06/25/01, 26.25, 26.97, 26.11, 26.86, 3063700 06/26/01, 26.20, 26.98, 26.20, 26.51, 4426800 06/27/01, 26.26, 27.20, 26.15, 26.45, 4152800 06/28/01, 26.80, 27.50, 26.50, 27.25, 5415800 06/29/01, 27.00, 28.75, 26.88, 28.60, 7237300 07/02/01, 28.89, 29.16, 28.10, 28.70, 5547900 07/03/01, 28.85, 28.94, 28.14, 28.40, 1684600 07/05/01, 28.35, 28.45, 27.50, 27.63, 5823800 07/06/01, 27.07, 27.07, 26.00, 26.43, 4813000 07/09/01, 26.24, 27.09, 26.04, 26.70, 3473000 07/10/01, 26.70, 27.00, 25.20, 25.45, 7284100 07/11/01, 25.25, 25.97, 25.01, 25.79, 4089200 07/12/01, 26.29, 27.31, 25.55, 27.02, 4471900 07/13/01, 27.03, 28.10, 26.90, 27.98, 4259800 07/16/01, 27.80, 27.80, 26.31, 26.40, 6642500 07/17/01, 26.60, 26.70, 26.15, 26.40, 5080000 07/18/01, 26.40, 26.69, 25.76, 26.24, 6000400 07/19/01, 26.70, 26.78, 26.10, 26.51, 6034900 07/20/01, 26.75, 26.97, 25.82, 26.42, 7665400 07/23/01, 26.20, 26.50, 25.15, 26.20, 7009300 07/24/01, 26.00, 26.18, 25.61, 25.75, 3819900 07/25/01, 26.50, 26.50, 25.50, 25.68, 6675800 07/26/01, 24.55, 24.99, 23.45, 24.00, 16548600 07/27/01, 24.00, 24.70, 23.65, 24.36, 5900300 07/30/01, 24.15, 24.48, 23.80, 24.21, 5570900 07/31/01, 24.21, 25.20, 24.00, 24.66, 7061400 08/01/01, 25.00, 25.80, 24.55, 25.51, 5606100 08/02/01, 26.10, 26.44, 25.77, 25.91, 5920200 08/03/01, 25.95, 25.95, 25.10, 25.29, 4604300 08/06/01, 25.40, 25.46, 24.90, 25.23, 3348900 08/07/01, 25.29, 25.40, 24.75, 25.12, 3159800 08/08/01, 25.12, 25.45, 24.65, 24.75, 5395600 08/09/01, 24.75, 25.01, 24.55, 24.70, 3584200 08/10/01, 24.95, 25.10, 24.50, 25.10, 3578200 08/13/01, 24.95, 25.35, 24.76, 24.87, 2954900 08/14/01, 25.15, 25.37, 24.75, 24.86, 2790300 08/15/01, 24.85, 25.00, 24.01, 24.10, 5449800 08/16/01, 23.75, 24.13, 23.08, 24.13, 7448000 08/17/01, 24.13, 24.62, 23.50, 24.05, 8900300 08/20/01, 24.30, 24.85, 24.10, 24.74, 4702600 08/21/01, 24.70, 25.38, 24.35, 24.70, 5325700 08/22/01, 24.31, 24.69, 23.99, 24.50, 4868200 08/23/01, 24.50, 24.64, 23.91, 24.01, 3701000 08/24/01, 24.20, 25.33, 24.06, 25.13, 3867000 08/27/01, 25.35, 25.37, 24.83, 25.02, 2706200 08/28/01, 25.05, 25.10, 24.30, 24.61, 2590000 08/29/01, 24.40, 24.87, 23.90, 23.95, 3011600 08/30/01, 23.60, 24.16, 23.02, 23.40, 5473000 08/31/01, 23.15, 23.50, 23.01, 23.21, 5165600 09/04/01, 21.15, 21.25, 18.75, 18.87, 37148300 09/05/01, 18.87, 19.00, 17.00, 18.21, 39808200 09/06/01, 18.00, 18.32, 17.20, 17.70, 18675700 09/07/01, 17.45, 18.08, 17.42, 18.08, 17460400 09/10/01, 18.00, 18.18, 17.51, 17.89, 13476300 09/17/01, 16.05, 16.74, 15.50, 16.02, 18192200 09/18/01, 16.70, 16.70, 15.90, 16.20, 14149000 09/19/01, 16.20, 16.21, 14.92, 15.40, 18265900 09/20/01, 14.90, 15.30, 14.37, 14.50, 12042300 09/21/01, 13.25, 15.50, 12.50, 14.96, 20231700 09/24/01, 15.77, 16.10, 15.50, 16.10, 17334900 09/25/01, 15.90, 16.20, 15.75, 16.01, 12893700 09/26/01, 16.25, 16.42, 15.70, 16.00, 13142200 09/27/01, 16.10, 16.24, 15.53, 16.20, 11249100 09/28/01, 16.20, 16.26, 15.76, 16.05, 8798000 10/01/01, 15.90, 16.18, 15.00, 15.60, 8020600 10/02/01, 15.30, 15.61, 14.96, 15.25, 13875500 10/03/01, 15.00, 16.16, 14.85, 16.00, 13876400 10/04/01, 16.01, 16.72, 15.80, 16.00, 14893900 10/05/01, 15.60, 16.45, 15.60, 16.45, 11082000 10/08/01, 16.30, 17.24, 16.00, 16.95, 8339400 10/09/01, 16.95, 16.99, 16.58, 16.72, 9092500 10/10/01, 16.72, 17.25, 16.60, 17.00, 9423800 10/11/01, 17.45, 18.10, 17.40, 18.10, 12179900 10/12/01, 17.90, 18.45, 17.75, 18.35, 15407900 10/15/01, 18.20, 18.44, 18.00, 18.12, 6768700 10/16/01, 18.45, 18.70, 18.08, 18.50, 6660900 10/17/01, 18.70, 18.75, 17.96, 18.01, 8014200 10/18/01, 17.70, 17.87, 17.50, 17.60, 11947800 10/19/01, 17.74, 18.35, 17.41, 18.29, 8030800 10/22/01, 18.00, 18.34, 17.95, 18.30, 7172800 10/23/01, 18.30, 18.70, 17.80, 17.92, 10447800 10/24/01, 17.90, 18.14, 17.51, 18.02, 8632200 10/25/01, 17.80, 18.25, 17.48, 18.14, 8988400 10/26/01, 17.85, 18.08, 17.70, 17.85, 7360700 10/29/01, 17.75, 17.84, 17.36, 17.40, 7484000 10/30/01, 17.25, 17.25, 16.82, 16.97, 7903400 10/31/01, 17.10, 17.59, 16.71, 16.83, 6589900 11/01/01, 16.83, 17.44, 16.62, 17.30, 5898000 11/02/01, 16.80, 17.00, 16.70, 16.92, 9437900 11/05/01, 16.85, 17.20, 16.75, 16.89, 8787900 11/06/01, 16.90, 20.04, 16.86, 19.81, 34694700 11/07/01, 20.00, 20.00, 19.01, 19.18, 21238100 11/08/01, 19.05, 19.10, 18.31, 18.35, 13576200 11/09/01, 18.35, 19.29, 18.30, 18.99, 7908400 11/12/01, 18.90, 19.40, 18.45, 19.30, 6876800 11/13/01, 19.50, 20.40, 19.47, 20.23, 11976200 11/14/01, 22.85, 23.34, 21.44, 22.08, 25058200 11/15/01, 21.83, 22.37, 21.45, 22.09, 13471900 11/16/01, 21.98, 22.01, 21.36, 21.50, 10165400 11/19/01, 21.50, 21.85, 21.30, 21.55, 6857900 11/20/01, 21.50, 21.50, 20.85, 20.95, 6794000 11/21/01, 20.50, 20.81, 20.15, 20.52, 5549900 11/23/01, 20.65, 21.17, 20.64, 20.94, 2544300 11/26/01, 20.94, 21.30, 20.91, 21.13, 7445200 11/27/01, 21.30, 21.30, 20.00, 20.30, 9495500 11/28/01, 20.30, 20.85, 20.12, 20.17, 6022000 11/29/01, 20.30, 21.55, 20.24, 21.40, 8099700 11/30/01, 21.40, 22.10, 21.29, 21.99, 11193100 12/03/01, 21.90, 21.99, 21.49, 21.49, 9839800 12/04/01, 21.60, 22.58, 21.58, 22.50, 8848800 12/05/01, 22.60, 23.35, 22.51, 23.32, 11707200 12/06/01, 23.00, 23.59, 23.00, 23.33, 8550700 12/07/01, 23.34, 23.60, 22.90, 23.52, 7504200 12/10/01, 22.90, 24.04, 22.65, 23.00, 15214900 12/11/01, 22.95, 22.99, 21.86, 21.99, 11298700 12/12/01, 21.87, 22.05, 21.25, 21.81, 11185200 12/13/01, 21.40, 21.51, 20.85, 21.07, 9230500 12/14/01, 20.76, 21.00, 20.50, 21.00, 8357100 12/17/01, 21.00, 21.25, 20.50, 20.76, 7054600 12/18/01, 20.76, 20.85, 20.16, 20.50, 9715900 12/19/01, 20.41, 20.72, 20.09, 20.70, 7393600 12/20/01, 20.42, 20.70, 20.16, 20.70, 8622600 12/21/01, 20.60, 21.30, 20.51, 21.00, 10204600 12/24/01, 20.99, 21.04, 20.71, 20.77, 2816200 12/26/01, 20.63, 21.04, 20.55, 20.90, 4727100 12/27/01, 20.90, 20.98, 20.65, 20.80, 4239500 12/28/01, 20.62, 20.95, 20.51, 20.82, 5392400 12/31/01, 20.45, 21.00, 20.45, 20.54, 5569300 01/02/02, 20.60, 21.74, 20.50, 21.65, 6169100 01/03/02, 21.50, 22.97, 21.50, 22.96, 10630400 01/04/02, 22.96, 23.20, 22.40, 23.16, 6921200 01/07/02, 23.35, 23.74, 22.51, 23.02, 7114900 01/08/02, 23.00, 23.16, 22.60, 22.78, 4507300 01/09/02, 22.80, 24.12, 22.80, 23.46, 12370200 01/10/02, 23.46, 23.46, 23.01, 23.33, 4495700 01/11/02, 23.50, 23.50, 22.50, 22.88, 5322900 01/14/02, 22.89, 23.00, 22.41, 22.52, 5942300 01/15/02, 22.95, 23.10, 22.66, 23.08, 8066900 01/16/02, 22.90, 22.91, 22.30, 22.42, 7709600 01/17/02, 22.70, 23.60, 22.49, 23.53, 9398400 01/18/02, 22.90, 23.10, 22.55, 22.61, 6459200 01/22/02, 22.78, 22.79, 21.66, 21.81, 5561100 01/23/02, 21.81, 22.43, 21.30, 22.16, 6887400 01/24/02, 22.35, 23.12, 22.24, 22.63, 8047300 01/25/02, 22.11, 22.78, 21.90, 22.47, 5710700 01/28/02, 22.26, 22.50, 21.76, 22.07, 4251000 01/29/02, 22.32, 22.40, 20.90, 20.94, 7576300 01/30/02, 21.49, 22.00, 20.20, 21.96, 8003400 01/31/02, 22.00, 22.14, 21.36, 22.11, 8201700 02/01/02, 21.95, 22.44, 21.81, 22.00, 8506100 02/04/02, 22.80, 23.04, 21.65, 22.04, 11630400 02/05/02, 22.00, 22.17, 21.38, 21.39, 6531800 02/06/02, 21.88, 21.88, 20.80, 20.85, 10751900 02/07/02, 21.35, 21.39, 20.77, 20.80, 6155700 02/08/02, 20.76, 20.95, 19.91, 20.40, 9713200 02/11/02, 20.40, 20.90, 20.14, 20.85, 5330000 02/12/02, 20.75, 20.95, 20.40, 20.77, 6589000 02/13/02, 20.77, 21.21, 20.66, 20.98, 6667200 02/14/02, 21.15, 21.15, 20.80, 20.88, 9618200 02/15/02, 21.13, 21.13, 20.15, 20.36, 9425600 02/19/02, 20.11, 20.53, 19.75, 19.76, 6906600 02/20/02, 20.00, 20.04, 19.32, 19.82, 5340300 02/21/02, 19.90, 20.00, 19.32, 19.46, 5757500 02/22/02, 19.33, 19.64, 18.93, 19.29, 5966400 02/25/02, 19.30, 20.00, 19.30, 19.98, 7581500 02/26/02, 20.40, 20.65, 19.77, 20.01, 9824600 02/27/02, 20.39, 20.50, 19.85, 20.03, 5978400 02/28/02, 20.40, 20.40, 20.00, 20.12, 7713200 03/01/02, 20.13, 20.58, 19.95, 20.21, 6793100 03/04/02, 20.40, 21.25, 20.30, 20.55, 10215600 03/05/02, 20.70, 21.35, 20.57, 20.60, 13179200 03/06/02, 20.34, 20.52, 19.84, 20.18, 16072800 03/07/02, 20.30, 20.45, 19.84, 20.00, 16572400 03/08/02, 20.20, 20.90, 20.15, 20.59, 19247900 03/11/02, 20.50, 21.22, 20.48, 20.98, 11266300 03/12/02, 20.55, 20.79, 20.30, 20.56, 12371500 03/13/02, 20.50, 20.94, 20.10, 20.11, 17753000 03/14/02, 20.11, 20.13, 19.38, 19.40, 13100100 03/15/02, 19.75, 19.79, 18.85, 19.05, 16443200 03/18/02, 19.40, 20.14, 19.17, 19.25, 19828600 03/19/02, 19.80, 20.00, 18.30, 18.80, 35097600 03/20/02, 18.57, 18.67, 18.20, 18.20, 22704900 03/21/02, 18.25, 18.70, 18.16, 18.50, 14679900 03/22/02, 18.45, 18.45, 17.50, 18.15, 19683400 03/25/02, 18.15, 18.40, 17.76, 18.12, 13377200 03/26/02, 18.00, 18.26, 17.90, 18.08, 8919800 03/27/02, 17.91, 18.08, 17.57, 17.77, 8920200 03/28/02, 17.52, 18.35, 17.52, 17.94, 19546400 04/01/02, 17.90, 18.10, 17.64, 17.90, 11037400 04/02/02, 17.90, 17.90, 17.35, 17.45, 10137400 04/03/02, 17.58, 17.66, 17.10, 17.37, 10163500 04/04/02, 17.45, 17.45, 17.18, 17.25, 11402300 04/05/02, 17.25, 17.37, 16.93, 16.99, 8996400 04/08/02, 16.88, 17.40, 16.60, 17.12, 13369900 04/09/02, 17.90, 17.90, 17.32, 17.41, 20482800 04/10/02, 17.69, 17.75, 15.55, 17.72, 14466300 04/11/02, 17.60, 17.98, 17.51, 17.90, 15965300 04/12/02, 17.97, 17.98, 17.75, 17.80, 9320000 04/15/02, 17.90, 17.98, 17.71, 17.88, 8580600 04/16/02, 17.99, 18.60, 17.95, 18.60, 9246400 04/17/02, 18.65, 18.80, 18.46, 18.65, 8145900 04/18/02, 18.40, 18.66, 18.10, 18.20, 15294600 04/19/02, 18.67, 18.70, 18.47, 18.69, 9910700 04/22/02, 18.55, 18.55, 18.13, 18.27, 7973500 04/23/02, 18.27, 18.44, 17.80, 18.04, 15383600 04/24/02, 17.75, 18.04, 17.11, 17.21, 14088100 04/25/02, 16.83, 17.49, 16.82, 17.38, 18348800 04/26/02, 17.38, 17.50, 16.95, 16.96, 11083800 04/29/02, 16.79, 17.17, 16.56, 16.97, 8107600 04/30/02, 16.82, 17.45, 16.80, 17.10, 12319500 05/01/02, 16.95, 17.05, 16.26, 16.86, 19510300 05/02/02, 16.99, 17.45, 16.94, 17.09, 15497300 05/03/02, 17.09, 17.48, 17.05, 17.44, 19601200 05/06/02, 17.44, 18.40, 17.41, 18.22, 19289900 05/07/02, 18.85, 19.00, 18.35, 18.41, 27636800 05/08/02, 19.00, 20.00, 18.95, 20.00, 24745700 05/09/02, 20.00, 20.15, 19.75, 20.01, 21160700 05/10/02, 20.00, 20.01, 19.00, 19.26, 14304600 05/13/02, 19.73, 20.08, 19.26, 19.98, 17007800 05/14/02, 20.44, 20.63, 20.30, 20.50, 17337900 05/15/02, 19.65, 19.75, 19.10, 19.35, 22308500 05/16/02, 18.75, 19.77, 18.74, 19.60, 13626400 05/17/02, 19.50, 19.93, 19.41, 19.68, 12125400 05/20/02, 19.35, 19.69, 19.27, 19.49, 10033900 05/21/02, 19.50, 19.69, 18.96, 19.00, 8995700 05/22/02, 18.90, 19.30, 18.86, 19.24, 9019400 05/23/02, 19.20, 19.39, 18.89, 19.30, 10863600 05/24/02, 19.39, 19.45, 18.69, 18.69, 8191700 05/28/02, 18.98, 19.04, 18.51, 18.70, 8268000 05/29/02, 18.70, 18.80, 18.57, 18.57, 7001200 05/30/02, 18.50, 19.22, 18.47, 19.20, 11268800 05/31/02, 19.15, 19.29, 19.02, 19.09, 11251700 06/03/02, 19.12, 19.19, 18.79, 18.85, 10447000 06/04/02, 18.68, 19.10, 18.67, 18.97, 11604400 06/05/02, 18.98, 18.98, 18.25, 18.79, 10067800 06/06/02, 18.37, 19.39, 18.25, 18.35, 9977800 06/07/02, 18.00, 18.76, 17.94, 18.69, 13417300 06/10/02, 18.50, 18.95, 18.21, 18.29, 6891900 06/11/02, 18.69, 18.70, 18.29, 18.35, 8400200 06/12/02, 18.05, 18.20, 17.74, 17.96, 8628900 06/13/02, 17.77, 17.90, 17.42, 17.50, 7405200 06/14/02, 17.30, 17.53, 17.00, 17.35, 9927300 06/17/02, 17.55, 17.94, 17.23, 17.74, 6783200 06/18/02, 17.73, 17.98, 17.40, 17.87, 7008400 06/19/02, 17.55, 17.59, 16.85, 16.95, 9485900 06/20/02, 16.90, 17.06, 16.45, 16.65, 6879900 06/21/02, 16.30, 16.98, 16.25, 16.46, 11023500 06/24/02, 16.00, 16.27, 15.50, 15.90, 12290200 06/25/02, 16.00, 16.09, 14.66, 14.99, 13450200 06/26/02, 14.00, 15.00, 14.00, 14.82, 14681700 06/27/02, 14.97, 15.18, 14.60, 15.18, 13272100 06/28/02, 14.82, 15.29, 14.81, 15.28, 14355500 07/01/02, 15.25, 15.47, 14.98, 15.10, 9415900 07/02/02, 15.20, 15.20, 14.38, 14.62, 11554600 07/03/02, 14.40, 15.36, 14.35, 15.22, 9272100 07/05/02, 15.75, 16.40, 15.65, 16.30, 7427100 07/08/02, 16.13, 16.30, 15.77, 16.02, 12464200 07/09/02, 15.85, 16.30, 15.77, 15.82, 9051400 07/10/02, 15.95, 15.95, 15.21, 15.25, 8842000 07/11/02, 14.90, 15.35, 14.63, 15.23, 11178400 07/12/02, 15.10, 15.40, 14.78, 15.27, 8058800 07/15/02, 14.75, 15.00, 13.90, 15.00, 13974400 07/16/02, 14.99, 15.17, 14.20, 14.26, 12867800 07/17/02, 14.65, 14.85, 13.53, 13.57, 14057300 07/18/02, 13.56, 13.99, 13.00, 13.35, 10770000 07/19/02, 12.70, 13.00, 12.55, 12.80, 12587000 07/22/02, 12.60, 13.09, 11.70, 12.00, 14574300 07/23/02, 11.50, 12.25, 11.26, 11.52, 15353900 07/24/02, 11.40, 12.03, 10.75, 12.00, 19308400 07/25/02, 12.00, 12.00, 11.33, 11.80, 12685700 07/26/02, 11.40, 12.07, 11.20, 11.66, 13939600 07/29/02, 11.95, 13.14, 11.95, 12.98, 11325200 07/30/02, 12.98, 14.14, 12.82, 13.86, 14641900 07/31/02, 13.75, 14.15, 13.10, 14.15, 12236100 08/01/02, 13.90, 14.14, 13.42, 13.69, 13843700 08/02/02, 13.20, 13.50, 12.51, 12.80, 10771500 08/05/02, 12.80, 12.81, 11.90, 12.10, 10830100 08/06/02, 12.11, 12.99, 12.10, 12.65, 7607400 08/07/02, 13.15, 13.27, 12.20, 12.92, 10418200 08/08/02, 12.95, 13.63, 12.55, 13.55, 10437700 08/09/02, 13.15, 13.49, 12.99, 13.41, 6332400 08/12/02, 13.41, 13.41, 13.05, 13.31, 5708700 08/13/02, 13.15, 14.15, 13.07, 13.22, 7650500 08/14/02, 13.35, 14.70, 13.25, 14.63, 8172500 08/15/02, 14.97, 15.25, 14.50, 15.00, 11902400 08/16/02, 15.00, 15.39, 14.66, 15.06, 7621400 08/19/02, 14.82, 15.40, 14.75, 15.00, 8867500 08/20/02, 14.99, 14.99, 14.35, 14.51, 7476300 08/21/02, 14.70, 14.89, 14.13, 14.70, 7437900 08/22/02, 14.98, 15.40, 14.75, 15.30, 8029100 08/23/02, 15.00, 15.04, 14.37, 14.70, 7146600 08/26/02, 14.90, 15.00, 14.41, 14.85, 6551900 08/27/02, 14.60, 14.84, 13.95, 14.21, 8602300 08/28/02, 14.25, 14.59, 13.81, 14.27, 10971900 08/29/02, 13.50, 14.15, 13.50, 13.83, 11273300 08/30/02, 13.60, 13.75, 13.35, 13.43, 10335200 09/03/02, 13.02, 13.03, 12.50, 12.55, 9394300 09/04/02, 12.80, 13.16, 12.50, 13.08, 10328100 09/05/02, 12.60, 13.15, 12.60, 12.85, 6810800 09/06/02, 13.25, 13.91, 13.22, 13.50, 9655300 09/09/02, 13.17, 13.90, 13.08, 13.50, 7283700 09/10/02, 13.60, 14.20, 13.57, 14.16, 8219700 09/11/02, 14.60, 14.63, 14.25, 14.36, 6194100 09/12/02, 14.10, 14.11, 13.57, 13.60, 7581800 09/13/02, 13.50, 13.90, 13.40, 13.50, 6284800 09/16/02, 13.39, 13.67, 13.21, 13.65, 8519600 09/17/02, 14.05, 14.05, 13.30, 13.35, 6225800 09/18/02, 13.00, 13.52, 12.92, 13.39, 6720200 09/19/02, 12.80, 13.07, 12.56, 12.85, 8310500 09/20/02, 12.85, 12.99, 12.48, 12.94, 17163100 09/23/02, 12.50, 13.08, 12.45, 12.88, 9121400 09/24/02, 12.30, 12.58, 12.15, 12.29, 10449400 09/25/02, 12.05, 12.94, 12.00, 12.84, 12158200 09/26/02, 12.90, 12.90, 11.92, 12.07, 13000800 09/27/02, 11.96, 12.68, 11.96, 12.03, 7268100 09/30/02, 11.93, 12.07, 11.41, 11.67, 9495500 10/01/02, 11.70, 12.75, 11.58, 12.43, 9304200