"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 59.6250, 60.3750, 54.0000, 60.2500, 2535500 01/04/00, 57.1250, 62.1250, 56.6875, 60.8750, 3383000 01/05/00, 61.9375, 78.8750, 61.5000, 77.3750, 7888100 01/06/00, 73.4375, 75.9375, 70.0000, 70.0000, 4365100 01/07/00, 69.6250, 74.7500, 63.6875, 73.5625, 4268700 01/10/00, 75.0000, 90.0000, 73.2500, 85.1250, 4196900 01/11/00, 82.9375, 84.3750, 79.2500, 82.3750, 2845200 01/12/00, 81.7500, 81.8125, 66.3750, 71.1250, 4171600 01/13/00, 73.6250, 81.7500, 73.3125, 80.0000, 3887600 01/14/00, 82.8125, 85.8750, 77.6250, 81.3750, 2940400 01/18/00, 81.3125, 81.3125, 75.5000, 76.7500, 1759000 01/19/00, 77.0000, 78.1250, 73.9375, 74.5000, 1776700 01/20/00, 75.5000, 78.3125, 74.0000, 76.3750, 2209400 01/21/00, 79.0000, 79.2500, 74.1250, 75.6250, 3187100 01/24/00, 75.5625, 75.6250, 67.3750, 67.5625, 2228000 01/25/00, 70.0000, 72.2500, 68.1250, 70.3125, 2531700 01/26/00, 71.2500, 73.0000, 65.5625, 65.7500, 1467100 01/27/00, 67.0625, 70.9375, 60.4375, 64.0000, 3063500 01/28/00, 63.0625, 65.3750, 56.6250, 57.7500, 3572000 01/31/00, 56.8750, 61.0625, 55.5000, 60.3125, 3046000 02/01/00, 62.1875, 64.8750, 59.2500, 64.8125, 2240700 02/02/00, 65.5000, 71.0000, 65.5000, 67.8750, 3150100 02/03/00, 69.1875, 70.3125, 65.5000, 69.6250, 2575400 02/04/00, 69.6250, 72.2500, 68.2500, 69.2500, 1921200 02/07/00, 69.3750, 69.3750, 66.8125, 67.5625, 1439300 02/08/00, 69.9375, 72.0000, 68.6250, 69.0000, 2209300 02/09/00, 69.0000, 70.3125, 64.9375, 65.2500, 2581500 02/10/00, 64.6875, 64.6875, 61.0000, 63.7500, 3131000 02/11/00, 63.0625, 63.8750, 59.8750, 61.0000, 2728800 02/14/00, 61.3750, 61.3750, 59.0000, 59.7500, 1582700 02/15/00, 59.7500, 61.0000, 55.0000, 57.4375, 4472500 02/16/00, 59.0000, 63.0000, 58.2500, 61.0625, 3965900 02/17/00, 62.0000, 64.6250, 62.0000, 64.3125, 2265100 02/18/00, 65.7500, 65.7500, 59.8750, 61.1875, 2044500 02/22/00, 60.6250, 62.6250, 59.7500, 62.1250, 2361700 02/23/00, 62.1250, 68.0625, 61.6250, 67.5625, 3771100 02/24/00, 68.6250, 72.7500, 68.0000, 72.3125, 5293200 02/25/00, 63.0000, 63.5000, 57.0000, 58.5625, 21406000 02/28/00, 58.5625, 59.5000, 52.6875, 53.6875, 5619500 02/29/00, 53.6875, 54.8750, 51.2500, 52.5000, 5442800 03/01/00, 52.5000, 53.8750, 47.7500, 48.2500, 7782200 03/02/00, 48.6875, 49.6250, 45.5000, 46.5625, 5116900 03/03/00, 51.2500, 55.0000, 49.5625, 52.8750, 5868300 03/06/00, 55.5000, 57.2500, 53.8125, 55.0625, 4756600 03/07/00, 56.3750, 56.7500, 50.5000, 51.6875, 3240000 03/08/00, 53.5000, 53.8750, 50.7500, 51.3750, 2640400 03/09/00, 50.5000, 56.3750, 50.0000, 56.2500, 5292100 03/10/00, 55.2500, 59.6250, 54.9375, 58.4375, 4705400 03/13/00, 57.3125, 57.4375, 53.4375, 53.5000, 3263300 03/14/00, 55.2500, 56.0000, 51.0000, 51.0625, 2438300 03/15/00, 53.0000, 53.0000, 48.8125, 50.0625, 3041500 03/16/00, 51.7500, 53.0625, 46.2500, 51.9375, 5205400 03/17/00, 52.5000, 55.0000, 52.5000, 54.5000, 5377600 03/20/00, 54.3750, 54.8750, 50.0000, 51.0000, 1217500 03/21/00, 51.0000, 53.0625, 48.2500, 52.9375, 2487900 03/22/00, 52.3750, 52.8750, 51.0000, 52.4375, 2681400 03/23/00, 51.0000, 56.7500, 50.6250, 55.9375, 5406800 03/24/00, 56.8750, 61.1250, 56.7500, 59.7500, 9092200 03/27/00, 60.0000, 61.3750, 58.4375, 58.9375, 3271900 03/28/00, 58.6250, 58.6250, 55.9375, 56.0625, 1823000 03/29/00, 56.0625, 56.5000, 51.5000, 51.9375, 3593900 03/30/00, 51.1250, 53.6875, 50.5000, 50.9375, 2828500 03/31/00, 50.9375, 55.0000, 50.8750, 54.3750, 3161900 04/03/00, 53.0000, 53.7500, 49.0000, 49.3125, 2320900 04/04/00, 50.9375, 52.6250, 45.6250, 51.6875, 3024400 04/05/00, 50.0000, 52.2500, 47.0000, 49.6250, 2415900 04/06/00, 50.6875, 51.0000, 47.8750, 48.7500, 2283800 04/07/00, 49.1875, 50.9375, 48.8750, 50.3125, 2540600 04/10/00, 47.3125, 47.3125, 40.0000, 41.0000, 9358400 04/11/00, 41.1875, 41.1875, 37.5000, 39.5000, 7920100 04/12/00, 40.5000, 41.0000, 36.1250, 37.4375, 4924400 04/13/00, 37.4375, 40.1250, 35.2500, 35.6250, 4353500 04/14/00, 34.6250, 40.1250, 31.8750, 32.0000, 4224600 04/17/00, 31.7500, 35.0000, 30.5000, 33.8750, 4948800 04/18/00, 35.0000, 37.1250, 33.0000, 36.7500, 4493800 04/19/00, 37.5000, 37.5000, 34.4375, 34.9375, 3078700 04/20/00, 35.0625, 35.3750, 33.8750, 35.0000, 2649300 04/24/00, 34.4375, 34.5000, 30.0000, 31.7500, 1494700 04/25/00, 32.5625, 35.9375, 32.5625, 35.5625, 3659400 04/26/00, 35.7500, 40.2500, 35.5000, 37.1250, 4533800 04/27/00, 36.6250, 40.3125, 34.0625, 40.0000, 2992100 04/28/00, 40.0000, 40.7500, 35.5000, 35.9375, 3720900 05/01/00, 37.1250, 38.0000, 36.0000, 36.1250, 4089900 05/02/00, 36.1250, 37.0000, 34.1250, 34.5000, 1997400 05/03/00, 34.0625, 34.0625, 31.1250, 32.0625, 2143400 05/04/00, 33.0000, 34.3750, 32.1250, 33.5000, 1524800 05/05/00, 33.5000, 35.2500, 32.5000, 34.6250, 1632900 05/08/00, 34.6875, 34.8125, 31.8750, 32.0000, 1667900 05/09/00, 32.3750, 32.3750, 29.4375, 31.5625, 3554600 05/10/00, 31.3750, 32.1250, 29.5000, 30.1875, 1734200 05/11/00, 31.0000, 31.0000, 28.8125, 30.0625, 4518100 05/12/00, 30.3125, 30.3750, 28.3125, 28.5625, 4887200 05/15/00, 28.9375, 29.0000, 27.2500, 28.2500, 3632500 05/16/00, 28.5000, 28.6875, 27.5625, 28.3750, 3095100 05/17/00, 28.1875, 28.9375, 27.6250, 28.0000, 2776800 05/18/00, 28.2500, 28.3125, 25.7500, 26.1250, 2210500 05/19/00, 26.1875, 30.0000, 26.1875, 29.1250, 6165800 05/22/00, 29.6250, 29.7500, 26.5000, 28.3125, 8836100 05/23/00, 28.3750, 29.2500, 26.7500, 27.0625, 4147000 05/24/00, 29.6250, 36.0000, 28.8750, 35.0625, 13791000 05/25/00, 35.2500, 38.3750, 31.5000, 31.9375, 6623800 05/26/00, 32.5000, 33.5000, 31.8750, 33.3125, 3227700 05/30/00, 34.4375, 38.3125, 34.3750, 38.2500, 2724900 05/31/00, 38.0000, 38.0000, 36.1250, 36.2500, 1772100 06/01/00, 36.8750, 39.0000, 36.8750, 38.3750, 1834800 06/02/00, 40.5000, 41.5000, 39.3750, 40.9375, 3272100 06/05/00, 40.9375, 43.6250, 40.6250, 42.6250, 3683900 06/06/00, 41.6875, 41.8125, 38.6250, 38.8750, 3043400 06/07/00, 39.5000, 40.0000, 36.0000, 37.6875, 4628500 06/08/00, 37.6875, 38.5000, 37.1250, 37.2500, 1296700 06/09/00, 38.1250, 40.1250, 37.6250, 38.5625, 2812500 06/12/00, 38.8750, 38.9375, 36.3750, 36.4375, 1408100 06/13/00, 36.4375, 37.6875, 36.1250, 36.5000, 1867700 06/14/00, 36.6250, 37.5000, 36.5625, 36.9375, 2176200 06/15/00, 37.3125, 38.5000, 35.1875, 38.3125, 1844700 06/16/00, 38.3125, 38.7500, 37.3750, 38.1875, 2516100 06/19/00, 38.3750, 38.9375, 36.6250, 38.8125, 1527700 06/20/00, 38.8125, 38.8750, 37.3750, 37.8125, 1144900 06/21/00, 37.1250, 38.3750, 36.3750, 37.9375, 1951000 06/22/00, 37.9375, 40.0625, 37.5625, 37.7500, 1896000 06/23/00, 38.0000, 38.6250, 36.7500, 37.0000, 1471200 06/26/00, 37.0000, 38.8750, 36.3750, 38.8125, 2041800 06/27/00, 39.1250, 39.2500, 37.7500, 38.3750, 2574800 06/28/00, 38.7500, 39.5000, 37.5000, 38.8125, 3170300 06/29/00, 38.5625, 42.0000, 38.3750, 41.6250, 5502700 06/30/00, 41.6250, 42.0000, 39.9375, 41.3750, 2850600 07/03/00, 41.0625, 41.2500, 40.2500, 40.3125, 435500 07/05/00, 40.6250, 44.9375, 40.0000, 44.0625, 3968100 07/06/00, 44.0000, 44.8750, 42.1250, 44.7500, 2421000 07/07/00, 44.7500, 45.5000, 44.1250, 44.4375, 1669800 07/10/00, 44.0625, 46.1875, 43.2500, 44.7500, 1619100 07/11/00, 44.6875, 46.1250, 43.4375, 43.7500, 3127500 07/12/00, 44.2500, 45.0000, 41.1250, 42.4375, 2518100 07/13/00, 42.3750, 43.8750, 41.2500, 42.6875, 2497700 07/14/00, 43.4375, 43.9375, 41.7500, 42.2500, 1908100 07/17/00, 42.1250, 42.1250, 40.3750, 41.0625, 1688300 07/18/00, 40.5000, 41.3750, 39.5000, 39.5625, 1483100 07/19/00, 39.5625, 41.6250, 38.8125, 39.0625, 2819800 07/20/00, 39.8125, 40.5000, 38.8750, 38.8750, 2165900 07/21/00, 38.8750, 39.5000, 37.8750, 37.8750, 1626900 07/24/00, 37.8750, 38.9375, 36.6250, 37.1250, 1907600 07/25/00, 37.3125, 38.1875, 36.3750, 37.3125, 1480300 07/26/00, 37.3125, 37.3750, 33.7500, 35.4375, 2857700 07/27/00, 35.4375, 35.8750, 34.0625, 34.6875, 1058600 07/28/00, 34.7500, 36.1875, 33.0000, 33.1250, 1715400 07/31/00, 33.8125, 34.4375, 32.2500, 34.0000, 1890400 08/01/00, 36.6250, 37.5000, 34.2500, 35.0000, 3313300 08/02/00, 36.3125, 40.7500, 36.0625, 39.1875, 5305500 08/03/00, 38.3750, 39.2500, 37.0000, 39.0000, 2749800 08/04/00, 39.0000, 40.5000, 38.1875, 39.0000, 1722100 08/07/00, 39.9375, 42.1250, 39.5000, 41.5000, 1653500 08/08/00, 41.5625, 43.0000, 41.5000, 42.1875, 1107500 08/09/00, 42.6875, 43.0000, 40.5000, 40.5625, 967400 08/10/00, 40.2500, 41.0000, 39.6250, 39.7500, 841000 08/11/00, 39.7500, 41.1250, 39.6250, 40.8750, 2079900 08/14/00, 40.8750, 42.7500, 39.9375, 42.5625, 2003400 08/15/00, 42.8125, 43.5000, 42.0625, 42.7500, 1487100 08/16/00, 43.0625, 47.6875, 43.0000, 47.6250, 3261800 08/17/00, 46.8125, 47.6250, 45.1250, 47.4375, 1809500 08/18/00, 47.6250, 48.0000, 45.6250, 46.9375, 1155200 08/21/00, 47.9375, 48.5000, 45.5000, 46.2500, 1967200 08/22/00, 46.2500, 47.6250, 45.6250, 46.0625, 1719700 08/23/00, 48.8125, 58.0625, 48.8125, 54.6250, 18026200 08/24/00, 54.1875, 56.6250, 53.5000, 55.4375, 6478100 08/25/00, 55.0000, 56.0000, 53.4375, 54.9375, 3947900 08/28/00, 54.9375, 55.8125, 53.5000, 53.8750, 3104500 08/29/00, 53.8750, 55.7500, 52.6250, 55.1875, 2782500 08/30/00, 55.1875, 58.5000, 54.6250, 57.8750, 3576700 08/31/00, 57.8750, 60.0000, 56.0625, 59.8750, 3831500 09/01/00, 60.0000, 60.0000, 56.7500, 58.9375, 1552900 09/05/00, 58.8750, 59.1250, 56.8750, 56.9375, 1593900 09/06/00, 57.0000, 58.5000, 56.8750, 57.5000, 2067300 09/07/00, 58.0000, 59.7500, 57.0000, 59.3750, 2188300 09/08/00, 59.3750, 60.6250, 57.8750, 59.7500, 2092300 09/11/00, 59.5000, 59.5000, 57.7500, 58.5625, 1426500 09/12/00, 58.5625, 60.0000, 56.2500, 59.9375, 2696400 09/13/00, 59.4375, 61.8750, 58.5000, 58.7500, 2190200 09/14/00, 58.8125, 58.8750, 55.2500, 56.7500, 1615500 09/15/00, 55.3750, 57.5000, 55.0000, 56.3125, 3090300 09/18/00, 56.0000, 56.0000, 50.8750, 51.8125, 2571200 09/19/00, 52.4375, 58.4375, 51.5000, 58.0625, 2694800 09/20/00, 57.8125, 58.3750, 55.5000, 57.6250, 1666600 09/21/00, 57.0625, 57.0625, 54.4375, 55.5000, 1132800 09/22/00, 53.3750, 55.6250, 52.2500, 52.5000, 3786500 09/25/00, 52.6250, 54.5000, 50.2500, 51.6250, 2425600 09/26/00, 51.6875, 58.0000, 50.6250, 56.0625, 2725200 09/27/00, 56.0625, 57.9375, 54.5000, 55.7500, 1429100 09/28/00, 55.8750, 59.5000, 55.6875, 58.4375, 1695400 09/29/00, 58.0000, 58.0000, 53.5000, 57.0000, 1812200 10/02/00, 57.0625, 57.9375, 53.2500, 54.0625, 1345100 10/03/00, 55.1250, 56.2500, 51.1250, 51.8125, 1472900 10/04/00, 51.4375, 54.8750, 49.3750, 53.6250, 2087600 10/05/00, 53.8750, 57.1250, 53.8750, 55.1875, 1852800 10/06/00, 55.3125, 56.4375, 53.4375, 53.8750, 1802600 10/09/00, 53.8750, 55.1875, 51.8125, 54.2500, 1022900 10/10/00, 54.1250, 54.8750, 50.7500, 53.2500, 2125400 10/11/00, 51.3125, 51.3125, 46.2500, 47.3125, 3560800 10/12/00, 47.3750, 49.5000, 44.5000, 45.6250, 2194100 10/13/00, 45.4375, 47.7500, 45.0000, 46.6875, 2365500 10/16/00, 46.8125, 49.0625, 45.5000, 45.6250, 2137400 10/17/00, 46.4375, 46.7500, 41.6875, 44.3750, 2134800 10/18/00, 42.6250, 47.8750, 40.5000, 46.6875, 2652600 10/19/00, 46.6875, 54.2500, 46.2500, 52.5000, 2962100 10/20/00, 52.5000, 55.0000, 51.6250, 53.1250, 2012700 10/23/00, 53.1250, 56.7500, 52.7500, 54.3125, 1263300 10/24/00, 55.0625, 55.1875, 53.5000, 54.5625, 1210900 10/25/00, 54.5625, 55.8750, 51.5000, 52.2500, 1459400 10/26/00, 52.2500, 55.2500, 51.3125, 54.4375, 2152400 10/27/00, 54.3750, 57.1250, 54.2500, 55.5000, 2023600 10/30/00, 55.5000, 58.5000, 53.7500, 56.0000, 1532700 10/31/00, 56.0000, 61.7500, 56.0000, 61.4375, 3743900 11/01/00, 60.9375, 68.0000, 60.9375, 67.5000, 6253500 11/02/00, 68.0000, 69.3125, 64.0625, 69.0000, 6841100 11/03/00, 67.2500, 67.2500, 60.8125, 63.2500, 5074500 11/06/00, 63.4375, 66.0000, 63.3125, 63.8750, 2152200 11/07/00, 63.8125, 69.1250, 63.6875, 67.5000, 3268600 11/08/00, 67.2500, 67.2500, 63.5000, 63.5000, 2409500 11/09/00, 61.3125, 64.8750, 60.5000, 64.8125, 3871900 11/10/00, 62.6875, 65.2500, 60.7500, 60.8750, 1784200 11/13/00, 59.3750, 59.9375, 53.4375, 55.5625, 2858100 11/14/00, 56.1875, 64.6875, 56.1875, 58.9375, 3235700 11/15/00, 58.0625, 66.5000, 58.0000, 60.9375, 2829000 11/16/00, 60.6250, 62.8750, 58.3125, 58.5625, 2156500 11/17/00, 59.6250, 63.8750, 59.6250, 61.3750, 2796700 11/20/00, 61.1250, 61.1250, 53.2500, 53.3750, 4195200 11/21/00, 53.3750, 55.7500, 48.0000, 48.1875, 3887600 11/22/00, 45.0000, 45.0000, 41.7500, 43.8750, 8761200 11/24/00, 44.5625, 46.4375, 43.5000, 45.7500, 1339700 11/27/00, 46.3750, 48.7500, 45.6250, 47.6875, 2827200 11/28/00, 47.2500, 48.6250, 46.2500, 48.6250, 3384400 11/29/00, 48.8750, 48.8750, 43.6250, 47.5000, 2009500 11/30/00, 47.5000, 47.6875, 42.2500, 45.5625, 2985900 12/01/00, 45.5625, 49.1250, 42.5000, 46.0625, 3222100 12/04/00, 46.0625, 47.3750, 44.0000, 45.5000, 2148700 12/05/00, 51.1875, 53.0000, 49.0000, 50.8750, 7918100 12/06/00, 50.8750, 51.5000, 47.6250, 48.6875, 5952300 12/07/00, 48.1875, 50.0625, 47.3750, 48.4375, 4776500 12/08/00, 51.1250, 51.7500, 45.8125, 49.1250, 41894900 12/11/00, 49.1250, 52.6250, 48.6250, 52.5625, 5266100 12/12/00, 52.3125, 56.3125, 50.8750, 50.9375, 3941500 12/13/00, 50.9375, 52.3750, 49.8125, 50.8750, 3311600 12/14/00, 50.7500, 52.1875, 48.8750, 49.1250, 3843300 12/15/00, 49.0000, 49.0000, 44.3750, 48.2500, 4772500 12/18/00, 47.7500, 48.8750, 45.0000, 46.0000, 2205600 12/19/00, 46.0000, 46.7500, 42.0000, 42.6250, 3015500 12/20/00, 41.8125, 41.8125, 38.1875, 38.3750, 3904800 12/21/00, 38.3750, 43.6875, 38.1875, 39.8125, 2518500 12/22/00, 39.8125, 41.1875, 34.5000, 35.2500, 7112900 12/26/00, 34.8125, 35.8125, 33.2500, 34.9375, 4000000 12/27/00, 34.9375, 38.4375, 34.5000, 37.9375, 3981800 12/28/00, 37.9375, 43.5625, 37.1250, 41.0000, 3398600 12/29/00, 41.0000, 42.2500, 37.8125, 39.4375, 3182100 01/02/01, 39.0000, 39.0000, 35.0000, 36.2500, 2840900 01/03/01, 36.3125, 43.1875, 35.4375, 39.0625, 5110800 01/04/01, 39.2500, 42.1250, 39.2500, 40.4375, 3731400 01/05/01, 41.8125, 41.8125, 36.0625, 36.2500, 4672600 01/08/01, 36.5000, 36.5625, 31.0625, 32.9375, 6928100 01/09/01, 33.8750, 35.6250, 32.7500, 34.0625, 5000500 01/10/01, 34.1250, 35.8750, 33.0000, 35.2500, 3671500 01/11/01, 35.1250, 35.6875, 33.8125, 35.0000, 4202100 01/12/01, 34.9375, 35.7500, 33.6875, 34.0625, 2536100 01/16/01, 34.6250, 35.2500, 32.9375, 34.0625, 2871300 01/17/01, 34.6875, 35.6875, 34.5000, 35.0000, 3727900 01/18/01, 35.0000, 36.7500, 34.2500, 36.4375, 3705800 01/19/01, 36.4375, 38.2500, 35.3125, 36.0000, 3424300 01/22/01, 36.3750, 36.5625, 34.2500, 35.1250, 3115000 01/23/01, 35.1250, 35.9375, 33.7500, 35.5000, 4719700 01/24/01, 35.5000, 38.5625, 35.2500, 37.5000, 5340900 01/25/01, 37.6250, 39.1875, 36.8750, 38.5000, 4287100 01/26/01, 38.5000, 38.8125, 35.9375, 36.1250, 4046900 01/29/01, 35.3125, 36.8750, 35.0000, 36.0000, 3894100 01/30/01, 37.8750, 40.5625, 35.7500, 37.8125, 8474100 01/31/01, 38.0000, 40.5000, 37.7500, 39.5000, 7060800 02/01/01, 39.2500, 40.8750, 38.9375, 39.8750, 2129000 02/02/01, 39.8750, 41.3750, 39.6875, 39.8750, 3354600 02/05/01, 39.3125, 40.8125, 39.3125, 40.0625, 2890400 02/06/01, 40.0625, 44.1875, 39.8750, 43.6875, 3921600 02/07/01, 42.3750, 42.3750, 37.2500, 38.5000, 8644600 02/08/01, 38.5000, 38.8750, 36.6250, 36.9375, 5250400 02/09/01, 36.8750, 37.0000, 33.3750, 34.0625, 5896800 02/12/01, 34.2500, 37.5000, 34.2500, 36.1875, 3692700 02/13/01, 36.1875, 37.8125, 34.5000, 34.5000, 3075000 02/14/01, 35.2500, 35.7500, 33.7500, 35.6875, 2851600 02/15/01, 36.1875, 38.2500, 36.0000, 36.5625, 2136400 02/16/01, 35.8125, 36.3750, 34.6875, 34.8125, 1622000 02/20/01, 34.8125, 36.2500, 32.5625, 32.6875, 3664400 02/21/01, 35.6250, 39.7500, 35.5000, 38.0000, 6621400 02/22/01, 37.7500, 39.4375, 36.2500, 38.3125, 3592000 02/23/01, 38.3125, 40.0000, 37.1875, 39.8750, 2802000 02/26/01, 40.4375, 45.3750, 40.2500, 45.1250, 6231000 02/27/01, 43.7500, 43.9375, 40.6250, 43.4375, 5360400 02/28/01, 43.2500, 44.2500, 40.0625, 41.1250, 3595100 03/01/01, 41.1250, 44.8125, 39.3750, 44.2500, 3134700 03/02/01, 42.6250, 44.3125, 41.0000, 41.3750, 3530100 03/05/01, 41.8750, 43.4375, 40.8750, 42.1250, 1405000 03/06/01, 43.6250, 46.1875, 42.6875, 42.8125, 4176300 03/07/01, 44.0000, 47.0625, 43.8750, 46.4375, 5291700 03/08/01, 46.4375, 47.3750, 44.0000, 44.4375, 2869000 03/09/01, 43.8125, 43.8750, 40.5000, 42.0625, 3655000 03/12/01, 42.0625, 44.2500, 40.0625, 40.1875, 4122000 03/13/01, 41.3125, 44.3750, 40.5000, 43.8125, 4391300 03/14/01, 41.3125, 44.0625, 40.6250, 42.2500, 3257600 03/15/01, 43.3750, 43.9375, 28.7500, 29.8125, 44315400 03/16/01, 28.8750, 30.5625, 26.6875, 30.3750, 13881500 03/19/01, 30.3750, 31.5000, 28.5000, 31.1875, 4706200 03/20/01, 31.1875, 32.0000, 29.0000, 29.0625, 3974200 03/21/01, 29.0625, 30.4375, 28.1875, 28.9375, 5077500 03/22/01, 29.3125, 30.6875, 28.4375, 30.5000, 4306500 03/23/01, 31.1875, 32.6250, 30.2500, 30.4375, 2278700 03/26/01, 30.4375, 32.5000, 29.8750, 30.3125, 2661400 03/27/01, 30.5000, 32.8750, 30.0000, 32.1875, 3918200 03/28/01, 31.8750, 31.9375, 28.1875, 28.6875, 3270100 03/29/01, 28.0000, 30.0000, 27.4375, 28.0000, 3455700 03/30/01, 27.9375, 28.0625, 27.0000, 27.7500, 3749300 04/02/01, 27.8125, 28.0000, 22.8750, 24.8750, 9839600 04/03/01, 24.4375, 24.6875, 22.6250, 23.4375, 6545200 04/04/01, 23.4375, 25.8125, 23.3750, 24.8750, 6679300 04/05/01, 26.3125, 29.7500, 26.2500, 29.6250, 6734700 04/06/01, 28.0000, 30.6250, 27.8125, 29.5000, 4095100 04/09/01, 29.4375, 31.5000, 29.1250, 29.7500, 2827700 04/10/01, 30.2500, 32.0000, 30.1250, 31.1875, 3669200 04/11/01, 32.1250, 32.1875, 28.5000, 29.0625, 5402800 04/12/01, 29.0000, 30.1250, 28.0625, 29.1875, 4196900 04/16/01, 29.1250, 29.1875, 27.1250, 27.2500, 2170300 04/17/01, 27.0000, 29.2500, 26.6875, 28.5000, 3362800 04/18/01, 29.6563, 31.5000, 28.6094, 30.5156, 5956200 04/19/01, 30.4375, 31.7500, 29.3594, 31.7188, 2854800 04/20/01, 30.7188, 31.5938, 30.0000, 30.9844, 3427800 04/23/01, 30.9844, 31.0000, 29.2656, 29.4531, 2227600 04/24/01, 29.6250, 30.9531, 27.8125, 29.3750, 2947200 04/25/01, 29.2656, 31.0000, 28.7656, 30.8750, 1450900 04/30/01, 31.0938, 33.3438, 30.7500, 32.0469, 4001300 05/01/01, 31.7188, 32.7500, 30.7188, 32.1250, 2971600 05/02/01, 32.5156, 33.5000, 32.3438, 32.9688, 3380900 05/03/01, 32.4844, 32.5000, 30.8438, 30.9063, 1882700 05/04/01, 30.5000, 34.7500, 29.8438, 34.7344, 3663000 05/07/01, 34.3594, 35.0625, 32.7969, 33.0000, 3611600 05/08/01, 34.0156, 35.0000, 33.2500, 34.8906, 3550700 05/09/01, 34.3594, 34.3594, 32.9219, 34.0469, 4389800 05/10/01, 34.2813, 35.2500, 33.9531, 34.0313, 3405600 05/11/01, 34.0938, 34.8438, 33.2188, 33.5156, 1711100 05/14/01, 33.4531, 33.4844, 32.8281, 33.3125, 1296300 05/15/01, 33.3125, 34.2500, 32.2813, 32.9375, 2168200 05/16/01, 32.2344, 34.9531, 32.2344, 34.6094, 2643200 05/17/01, 34.6875, 35.8906, 33.7500, 35.2344, 2026800 05/18/01, 33.0469, 33.2031, 31.2656, 32.2188, 3821600 05/21/01, 32.7031, 32.9531, 30.6563, 31.6250, 5003500 05/22/01, 32.1875, 32.2969, 30.3906, 31.1563, 6345700 05/23/01, 33.8906, 34.5000, 32.8906, 33.3438, 7780300 05/24/01, 33.0000, 35.4531, 32.5000, 35.3281, 3478700 05/25/01, 35.3438, 36.4375, 34.4531, 35.7656, 3500400 05/29/01, 35.5156, 35.5938, 31.8438, 32.1094, 1092800 05/30/01, 31.7031, 32.2969, 30.0000, 30.3594, 3070100 05/31/01, 30.5938, 32.9063, 30.5469, 32.0625, 2139300 06/01/01, 32.6094, 33.0000, 30.5000, 32.3906, 1944400 06/04/01, 32.5156, 33.5000, 31.0313, 31.8750, 1230000 06/05/01, 31.9688, 33.8438, 31.9531, 33.6094, 1932900 06/06/01, 33.7813, 35.1563, 32.6563, 34.4844, 2398800 06/07/01, 34.2969, 35.6250, 33.5781, 35.6250, 2484000 06/08/01, 35.4063, 37.4219, 35.2969, 35.5938, 3594600 06/11/01, 35.2969, 37.0000, 35.0000, 35.9375, 3424700 06/12/01, 35.0156, 36.8438, 34.9063, 36.7500, 3365200 06/13/01, 36.9063, 37.4063, 36.3750, 36.7344, 2978000 06/14/01, 36.0000, 36.4844, 34.6094, 34.9375, 3034000 06/15/01, 34.4063, 36.7500, 34.0469, 35.7969, 3046900 06/18/01, 36.0469, 36.2344, 34.9531, 35.3438, 1558800 06/19/01, 35.8125, 36.7031, 34.8125, 35.6250, 4767800 06/20/01, 34.9844, 38.4063, 34.9844, 37.8438, 4363700 06/21/01, 37.7500, 39.5313, 37.3125, 39.4844, 2781900 06/22/01, 38.8906, 38.8906, 35.5156, 35.6875, 2716000 06/25/01, 36.4844, 37.2969, 35.0000, 35.8750, 2758600 06/26/01, 35.5938, 36.8438, 34.5469, 36.1563, 3540000 06/27/01, 35.7500, 37.0938, 35.6875, 36.6719, 1910400 06/28/01, 37.0313, 39.4375, 36.5938, 38.3281, 4765900 06/29/01, 38.2344, 40.5000, 37.1250, 39.9844, 2185300 07/02/01, 38.8125, 39.1563, 37.7969, 38.8281, 1769000 07/03/01, 38.4531, 38.7031, 36.5938, 37.2656, 1245500 07/05/01, 37.1563, 38.2500, 36.9063, 36.9531, 2004900 07/06/01, 36.8438, 36.8750, 34.8750, 34.8906, 2370100 07/09/01, 35.5469, 36.8750, 34.5000, 35.9844, 1748200 07/10/01, 36.1875, 37.3750, 34.9531, 35.1875, 1292000 07/11/01, 35.3125, 36.4844, 34.4844, 36.0156, 2008700 07/12/01, 36.9531, 38.6563, 36.7031, 37.9844, 2127100 07/13/01, 37.5781, 37.8594, 36.2344, 37.3438, 3460500 07/16/01, 37.2500, 37.6875, 34.4688, 34.8438, 3635600 07/17/01, 34.4688, 35.9531, 33.8281, 34.7344, 2989600 07/18/01, 34.7656, 35.1094, 33.1406, 33.2344, 2648900 07/19/01, 34.4375, 35.0000, 32.0000, 33.0938, 2836700 07/20/01, 33.4063, 34.2031, 32.3906, 33.1875, 1688600 07/23/01, 33.1875, 34.2344, 31.0000, 32.1250, 1606800 07/24/01, 32.2969, 33.3906, 31.0938, 32.1875, 1708900 07/25/01, 32.3125, 33.7031, 32.0000, 33.0625, 1566100 07/26/01, 33.1563, 34.1406, 32.0000, 34.0000, 1326800 07/27/01, 34.1875, 34.2031, 32.9531, 33.2813, 1922900 07/30/01, 33.6094, 35.4063, 33.4375, 34.1094, 1921600 07/31/01, 34.2969, 35.1875, 34.0156, 34.3750, 1474700 08/01/01, 34.5000, 34.5156, 33.4375, 34.2656, 1657000 08/02/01, 34.3594, 34.9375, 32.0938, 32.7188, 2228900 08/03/01, 33.1406, 33.1563, 31.8438, 32.4688, 1011600 08/06/01, 32.4219, 32.5938, 31.1563, 31.4375, 1723400 08/07/01, 31.4844, 32.7813, 31.2188, 31.7031, 1425300 08/08/01, 31.5000, 33.4688, 31.2500, 31.2813, 2053700 08/09/01, 31.3906, 32.4063, 31.0469, 31.5938, 1108700 08/10/01, 31.5938, 32.0000, 30.2188, 30.5938, 2159400 08/13/01, 31.6250, 31.6250, 29.0313, 30.6563, 3677500 08/14/01, 31.0000, 31.5156, 29.6563, 29.7031, 2576100 08/15/01, 29.6250, 30.3594, 29.0000, 29.0781, 4342100 08/16/01, 28.9844, 30.7969, 28.5469, 30.7188, 2285100 08/17/01, 29.9219, 31.2656, 29.9219, 30.0938, 1600300 08/20/01, 30.2344, 31.3125, 29.6875, 31.2031, 1178500 08/21/01, 30.8438, 32.0156, 29.2344, 29.4531, 3226500 08/22/01, 32.9063, 36.2500, 32.7500, 36.0469, 12180800 08/23/01, 36.1563, 36.9531, 35.5000, 35.7188, 5154600 08/24/01, 36.2500, 39.0625, 35.8750, 39.0469, 4887700 08/27/01, 38.5469, 39.0156, 37.1563, 38.0781, 4259800 08/28/01, 38.2344, 39.1719, 36.5625, 37.2656, 2618700 08/29/01, 37.2500, 37.5625, 36.0156, 36.5000, 3037200 08/30/01, 36.3125, 37.3906, 35.2656, 36.5469, 2038800 08/31/01, 36.2500, 38.4531, 36.2344, 37.7813, 2557900 09/04/01, 37.7813, 39.0469, 36.7500, 36.7969, 2461400 09/05/01, 37.0781, 37.4688, 34.9844, 36.2344, 2764600 09/06/01, 35.4375, 37.0000, 35.4219, 35.5469, 2104100 09/07/01, 35.0625, 36.8125, 34.6875, 35.1406, 2443200 09/10/01, 35.0313, 37.0000, 34.6250, 36.3438, 1956500 09/17/01, 34.2344, 34.9531, 32.7656, 34.1563, 2478900 09/18/01, 34.2344, 34.8438, 32.4531, 32.5938, 2150400 09/19/01, 32.6094, 33.5313, 30.9844, 32.5625, 2638500 09/20/01, 31.8438, 33.5938, 31.0625, 32.0781, 2024000 09/21/01, 29.4531, 33.9063, 29.4219, 31.9531, 5977900 09/24/01, 32.5938, 34.1563, 30.5938, 32.3906, 4511100 09/25/01, 32.0938, 32.8125, 30.1563, 31.0313, 3016300 09/26/01, 31.3594, 32.8594, 30.9844, 32.0156, 2705200 09/27/01, 32.2969, 35.9844, 32.0625, 35.7969, 3347300 09/28/01, 35.6719, 37.3750, 34.6563, 35.7969, 3289000 10/01/01, 35.4063, 37.0469, 33.5938, 36.3906, 2648700 10/02/01, 36.2500, 36.8750, 35.0625, 35.4531, 3956800 10/03/01, 35.1094, 35.7969, 34.5156, 34.9375, 5090300 10/04/01, 35.3906, 35.3906, 34.2500, 35.0000, 4489300 10/05/01, 34.9375, 36.4063, 34.4531, 35.7344, 1956800 10/08/01, 35.4531, 36.7344, 35.0156, 36.4844, 1780100 10/09/01, 36.5156, 36.8438, 35.3594, 36.3438, 2340000 10/10/01, 36.2969, 37.0781, 35.9531, 36.2188, 5298100 10/11/01, 36.4531, 37.4375, 34.4219, 35.0469, 4828000 10/12/01, 34.9063, 35.4531, 34.5000, 35.0625, 5351600 10/15/01, 35.1875, 35.3438, 34.0469, 35.2188, 3915400 10/16/01, 36.1094, 37.5938, 36.0938, 37.4219, 4467500 10/17/01, 38.0156, 38.1563, 36.6250, 36.6563, 4171800 10/18/01, 36.7969, 37.7969, 36.5469, 37.2656, 1955100 10/19/01, 37.0781, 38.4844, 36.7969, 38.4375, 1641800 10/22/01, 38.2969, 40.0938, 37.5938, 39.7031, 4145100 10/23/01, 39.8438, 42.2031, 39.7500, 41.3281, 8739600 10/24/01, 41.3125, 42.5156, 40.4531, 41.8125, 4750800 10/25/01, 41.3750, 43.4531, 40.0781, 42.9688, 4274300 10/26/01, 42.9063, 43.7344, 40.7500, 41.0156, 5200000 10/29/01, 40.6406, 40.6406, 39.5156, 39.6250, 3507300 10/30/01, 39.1563, 40.5000, 38.4844, 39.4688, 3336200 10/31/01, 39.7969, 41.3906, 39.1563, 40.2188, 3052600 11/01/01, 40.4531, 42.4375, 39.5469, 42.2500, 3979200 11/02/01, 41.7969, 44.4531, 41.5625, 42.6563, 6693500 11/05/01, 43.3125, 44.1719, 42.0000, 42.2344, 3398300 11/06/01, 41.9063, 44.2813, 41.4375, 43.7500, 4973700 11/07/01, 43.8125, 45.6563, 43.6563, 44.3438, 5638200 11/08/01, 44.7344, 47.0469, 42.7500, 42.9219, 6670700 11/09/01, 43.0781, 43.6875, 41.7813, 42.3125, 4317700 11/12/01, 42.3594, 42.6719, 40.2031, 42.1875, 2960700 11/13/01, 42.9375, 43.7656, 41.4063, 42.1563, 2791200 11/14/01, 42.8125, 43.4531, 40.7031, 41.7031, 2681300 11/15/01, 41.7656, 43.2188, 41.5469, 41.8125, 2803000 11/16/01, 41.9531, 42.2344, 39.4688, 39.9688, 6382600 11/19/01, 40.2656, 40.9063, 39.7031, 40.7344, 3604100 11/20/01, 40.7031, 41.6094, 39.6875, 39.7969, 2199500 11/21/01, 40.2031, 41.2969, 40.0469, 40.6875, 1746100 11/23/01, 40.5938, 41.4531, 40.2813, 40.9063, 706700 11/26/01, 41.1719, 41.2969, 38.9063, 40.4844, 4165800 11/27/01, 40.2656, 40.8594, 39.4531, 39.9063, 3538800 11/28/01, 39.6563, 41.9844, 39.3438, 40.1719, 3468000 11/29/01, 40.6563, 42.9063, 40.6563, 42.4375, 3987000 11/30/01, 42.2656, 44.1563, 42.2031, 43.9063, 3859300 12/03/01, 43.6875, 44.2188, 43.1563, 43.3125, 2761600 12/04/01, 43.0625, 44.2031, 43.0469, 43.7344, 2467000 12/05/01, 44.0625, 45.8438, 44.0000, 44.8750, 4348600 12/06/01, 43.0625, 44.5000, 43.0469, 44.0469, 2511400 12/07/01, 43.8906, 43.9063, 42.4063, 42.9063, 2915400 12/10/01, 42.8594, 43.2188, 42.4063, 42.5625, 2496500 12/11/01, 42.9219, 44.2813, 42.7344, 43.5625, 3514600 12/12/01, 43.2344, 43.6719, 42.6875, 43.5156, 2287600 12/13/01, 43.2188, 43.2344, 42.4844, 42.6406, 2981400 12/14/01, 42.4844, 42.7031, 40.8125, 40.9531, 4435300 12/17/01, 41.0938, 42.9219, 41.0781, 42.2031, 3312100 12/18/01, 42.4063, 43.7656, 42.2969, 43.5938, 1971400 12/19/01, 42.7969, 45.0000, 42.7500, 44.6563, 3007200 12/20/01, 44.7344, 44.9375, 42.4531, 42.5469, 1933300 12/21/01, 43.8125, 43.9063, 41.6563, 42.9844, 3937800 12/24/01, 42.8750, 43.0469, 41.6250, 42.2500, 664000 12/26/01, 42.5625, 43.4844, 42.5000, 42.9688, 1395100 12/27/01, 42.8125, 43.0625, 41.7969, 42.4375, 1624600 12/28/01, 42.5469, 43.5000, 42.5313, 43.0625, 1258100 12/31/01, 43.0156, 44.1406, 42.5938, 42.7813, 1813700 01/02/02, 42.8125, 42.9844, 40.3438, 41.5469, 2843200 01/03/02, 41.2969, 42.4063, 40.4688, 41.0156, 3690400 01/04/02, 41.1406, 41.7188, 40.0469, 40.4531, 4468900 01/07/02, 40.6094, 41.8906, 39.8438, 39.9531, 3675000 01/08/02, 40.1250, 41.7344, 40.1250, 41.5156, 2637100 01/09/02, 41.4063, 42.2344, 39.5156, 40.0156, 5825700 01/10/02, 39.8750, 40.2031, 36.9531, 37.3125, 6668700 01/11/02, 38.2969, 39.5938, 38.0938, 39.1563, 6230700 01/14/02, 38.9531, 39.6094, 38.0625, 39.0156, 2892800 01/15/02, 39.7031, 40.1875, 38.6719, 39.0938, 2923800 01/16/02, 39.0469, 40.0000, 38.2031, 38.7969, 2873500 01/17/02, 39.2969, 40.0000, 38.9375, 39.6094, 2085000 01/18/02, 38.6094, 39.7656, 38.4063, 38.8750, 3087700 01/22/02, 39.4531, 39.5000, 37.7969, 38.0469, 1834600 01/23/02, 38.3594, 40.2344, 37.9688, 39.9844, 3081600 01/24/02, 39.7969, 40.5000, 38.9844, 39.7656, 1585100 01/25/02, 39.4531, 40.0625, 38.0469, 39.4531, 2965600 01/28/02, 39.6250, 39.7031, 38.4531, 39.3750, 2551800 01/29/02, 39.3594, 40.5000, 38.9844, 39.2656, 3125500 01/30/02, 39.7031, 39.8906, 37.2969, 39.4063, 3489500 01/31/02, 39.2031, 39.4531, 37.5469, 39.2500, 4334200 02/01/02, 39.0000, 39.0938, 37.9531, 38.0469, 3151500 02/04/02, 38.1406, 38.5469, 35.5781, 36.4375, 2510800 02/05/02, 36.5938, 39.0625, 36.5938, 37.0313, 3191100 02/06/02, 37.8125, 38.0938, 35.3438, 35.8438, 3029000 02/07/02, 35.7656, 36.6719, 34.5156, 34.6094, 3261200 02/08/02, 35.0156, 37.2813, 34.7969, 37.1250, 3179300 02/11/02, 36.8438, 37.6563, 36.3125, 36.7344, 2711400 02/12/02, 36.2969, 38.2500, 35.7813, 37.2344, 1907500 02/13/02, 37.2656, 37.6094, 36.5625, 36.9531, 2893200 02/14/02, 38.6563, 39.2969, 37.5156, 37.6563, 7134800 02/15/02, 37.6563, 37.8281, 36.3906, 36.4844, 2661500 02/19/02, 36.2813, 37.5938, 36.1563, 37.0781, 4528000 02/20/02, 37.4063, 38.7969, 37.2344, 38.1250, 5044000 02/21/02, 38.3906, 39.6250, 37.8750, 38.5938, 3886900 02/22/02, 38.5625, 40.0000, 37.9063, 39.5000, 3389600 02/25/02, 39.5156, 39.7188, 37.9375, 39.2344, 2916600 02/26/02, 39.2656, 39.3125, 37.8281, 38.7656, 1870500 02/27/02, 39.1250, 39.1563, 36.7500, 37.3906, 2605500 02/28/02, 37.4688, 38.5000, 37.2031, 37.8906, 2686600 03/01/02, 37.8906, 39.5000, 37.5469, 39.4531, 1861600 03/04/02, 39.6563, 41.4688, 39.0469, 41.1719, 2790900 03/05/02, 40.6563, 41.8125, 40.4063, 41.2344, 2324900 03/06/02, 41.4375, 41.4531, 40.0000, 40.8750, 2521300 03/07/02, 40.9063, 41.1719, 37.2344, 37.7656, 6458200 03/08/02, 38.7344, 38.7344, 35.8438, 36.8906, 5751200 03/11/02, 36.4063, 39.0000, 36.3906, 38.3906, 3948800 03/12/02, 37.9219, 38.9375, 37.4063, 37.9688, 2413000 03/13/02, 37.7813, 38.9844, 37.6406, 38.7031, 1913300 03/14/02, 38.6094, 39.3281, 38.0625, 38.1250, 1945000 03/15/02, 38.7344, 38.9063, 37.7500, 38.1250, 2009100 03/18/02, 38.4063, 39.4531, 38.4063, 38.7656, 1353900 03/19/02, 38.8438, 39.8750, 38.8281, 39.3281, 1563100 03/20/02, 39.0000, 39.3125, 37.2813, 37.2813, 1984100 03/21/02, 37.6563, 38.1094, 37.0156, 37.2969, 2434000 03/22/02, 37.4844, 38.2031, 36.5938, 37.6250, 1194100 03/25/02, 37.4531, 38.2188, 37.0313, 37.0469, 1664200 03/26/02, 36.7031, 38.5781, 36.7031, 37.4219, 1549200 03/27/02, 37.4531, 38.3906, 37.0313, 38.1406, 1258100 03/28/02, 38.2656, 39.0781, 38.2500, 38.3594, 1555700 04/01/02, 38.1250, 38.5938, 37.1250, 38.5156, 1731900 04/02/02, 38.0156, 38.0156, 36.2031, 36.3906, 3000500 04/03/02, 36.5625, 37.7969, 36.5469, 37.4375, 3636900 04/04/02, 37.4531, 38.2344, 36.8281, 37.9688, 2803600 04/05/02, 38.1250, 38.4531, 37.2969, 37.2969, 2052600 04/08/02, 38.0781, 40.7813, 38.0625, 40.0625, 5377000 04/09/02, 39.2656, 40.0625, 39.2031, 39.2031, 2397400 04/10/02, 39.4063, 39.7344, 38.5156, 39.5156, 3092800 04/11/02, 39.4688, 39.9688, 38.9531, 39.0000, 1649900 04/12/02, 39.1563, 40.5000, 39.0938, 40.2344, 1786000 04/15/02, 40.2344, 40.4531, 39.0156, 39.5938, 1660900 04/16/02, 39.7969, 41.1250, 39.6563, 39.9844, 1838000 04/17/02, 40.1563, 40.2031, 39.1563, 39.7344, 1649500 04/18/02, 39.5000, 40.3281, 39.5000, 39.9063, 1932000 04/19/02, 40.1875, 40.3906, 39.5938, 39.9063, 1879100 04/22/02, 39.5000, 40.6094, 39.4531, 39.7813, 2135200 04/23/02, 39.7969, 39.9531, 38.2813, 39.0781, 3415800 04/24/02, 39.2031, 39.4063, 37.6563, 37.6563, 2781500 04/25/02, 37.7813, 39.2656, 37.0469, 38.9219, 2694200 04/26/02, 39.3750, 39.3906, 37.2188, 38.1563, 2062800 04/29/02, 37.9063, 38.2344, 36.8594, 37.3906, 2626600 04/30/02, 37.3594, 39.4063, 37.0000, 39.1875, 2128400 05/01/02, 39.0156, 39.2969, 37.5938, 39.0000, 1788500 05/02/02, 38.3594, 39.5000, 38.0625, 38.1563, 1878800 05/03/02, 38.1875, 38.4063, 37.0781, 37.5156, 1952700 05/06/02, 37.4531, 37.8750, 36.8438, 37.1250, 2330600 05/07/02, 37.2500, 37.9844, 37.1250, 37.1563, 1904600 05/08/02, 37.8750, 41.0000, 37.4063, 40.9844, 2724100 05/09/02, 40.3438, 40.7031, 39.6250, 39.7188, 2307900 05/10/02, 40.4531, 41.3125, 39.0469, 39.1563, 3904100 05/13/02, 39.7344, 41.5625, 39.5938, 41.2969, 2929800 05/14/02, 41.9531, 43.5469, 41.8125, 43.2969, 3526200 05/15/02, 43.1875, 44.9063, 42.9063, 43.4844, 3733700 05/16/02, 43.9375, 44.7500, 42.1875, 43.2188, 6615200 05/17/02, 43.6094, 43.8438, 42.1250, 43.4375, 2519500 05/20/02, 42.7969, 43.1563, 42.0000, 42.9844, 2123400 05/21/02, 43.2188, 43.6094, 41.6875, 41.9844, 1988500 05/22/02, 41.5156, 42.5625, 40.6094, 42.4531, 2246900 05/23/02, 42.5469, 42.9063, 41.4063, 42.5469, 2651200 05/24/02, 42.3594, 42.5000, 41.4063, 42.2188, 1451700 05/28/02, 42.4531, 42.9844, 40.8750, 41.4844, 2047100 05/29/02, 41.5938, 43.5000, 41.3125, 42.9219, 2818300 05/30/02, 42.5938, 44.9219, 42.5625, 44.4844, 4680100 05/31/02, 45.0000, 45.4063, 43.4219, 43.7344, 5051800 06/03/02, 43.5156, 44.3438, 42.5000, 42.5938, 2725700 06/04/02, 43.1406, 44.0938, 42.3750, 43.0000, 4016600 06/05/02, 43.1875, 44.4375, 42.4531, 44.4375, 3361200 06/06/02, 44.4688, 44.7031, 43.3750, 43.8281, 2312600 06/07/02, 43.9375, 44.5156, 43.5000, 44.0313, 3040000 06/10/02, 44.3125, 44.8906, 43.5000, 44.0313, 1827700 06/11/02, 44.6250, 44.7500, 43.5156, 43.5938, 1813200 06/12/02, 43.4531, 44.4063, 43.3281, 44.2969, 3069400 06/13/02, 44.1875, 44.2344, 43.4375, 43.7656, 2117900 06/14/02, 43.4844, 44.3594, 42.4844, 44.0625, 2182500 06/17/02, 44.8594, 47.3125, 44.3906, 46.9063, 4993000 06/18/02, 46.8438, 48.8594, 46.7031, 48.3438, 6674900 06/19/02, 48.2969, 49.0938, 46.0156, 46.1250, 3733200 06/20/02, 46.5313, 48.1875, 46.2500, 47.2344, 4738600 06/21/02, 45.0000, 46.2969, 42.7031, 44.2031, 7789600 06/24/02, 43.2031, 44.3281, 42.9531, 43.2500, 5363800 06/25/02, 44.4219, 45.7344, 44.0156, 44.4844, 7088700 06/26/02, 43.5156, 47.5469, 43.5000, 47.1563, 6316700 06/27/02, 47.4844, 47.9688, 46.6563, 47.4375, 5703900 06/28/02, 48.0156, 50.0156, 47.4375, 49.7188, 5996300 07/01/02, 49.1563, 49.4531, 47.6094, 47.6250, 4023400 07/02/02, 47.0938, 48.4375, 45.4844, 46.0000, 5319400 07/03/02, 45.9844, 48.0938, 45.4531, 48.0625, 4685300 07/05/02, 48.2969, 50.0938, 48.1094, 50.0938, 2339500 07/08/02, 49.7969, 50.1250, 46.7031, 47.0313, 5047600 07/09/02, 47.5625, 48.4844, 46.3438, 46.4063, 4137300 07/10/02, 47.1563, 47.5000, 46.0938, 46.1563, 4013200 07/11/02, 46.1719, 47.6563, 46.0469, 47.4844, 4446800 07/12/02, 47.8594, 48.7500, 47.0625, 47.7656, 4302400 07/15/02, 47.2969, 47.5156, 43.9219, 46.2656, 5537700 07/16/02, 46.5156, 47.9844, 45.8594, 46.5938, 4426900 07/17/02, 48.0625, 48.6250, 43.9219, 44.9063, 6418400 07/18/02, 44.9219, 44.9531, 40.6563, 41.6875, 7356300 07/19/02, 41.2188, 42.3438, 40.5156, 41.3750, 3945700 07/22/02, 41.4063, 42.0156, 39.8906, 40.6250, 3172300 07/23/02, 40.8125, 42.2500, 39.8906, 39.9844, 5182200 07/24/02, 39.8438, 44.4531, 39.2813, 44.3438, 4886000 07/25/02, 43.8438, 43.9063, 41.3438, 41.9063, 4313300 07/26/02, 41.7969, 43.6563, 41.5625, 43.3594, 2469400 07/29/02, 43.1563, 44.8281, 42.2500, 44.7969, 2900200 07/30/02, 44.2500, 44.9844, 43.4063, 44.7188, 2582300 07/31/02, 44.5938, 44.5938, 43.0469, 43.9844, 2688800 08/01/02, 43.7500, 44.2969, 41.0469, 41.0469, 3498700 08/02/02, 41.3125, 41.4063, 39.1563, 39.9688, 3582200 08/05/02, 39.7656, 40.3125, 38.8594, 39.2031, 2633700 08/06/02, 39.9063, 40.7969, 39.8125, 40.0000, 3745400 08/07/02, 40.7031, 41.1563, 39.2031, 41.0469, 2834900 08/08/02, 40.9844, 41.9844, 39.9531, 41.8125, 3007500 08/09/02, 41.7969, 42.8750, 41.3906, 42.1250, 2222000 08/12/02, 41.8281, 42.2656, 41.3281, 41.7656, 1598600 08/13/02, 41.9063, 42.9063, 39.5625, 39.5938, 3443400 08/14/02, 40.0156, 43.0000, 39.7813, 42.8281, 4079800 08/15/02, 42.0000, 43.0156, 40.6250, 42.5313, 4482400 08/16/02, 42.4844, 43.8750, 41.4844, 43.5313, 2205300 08/19/02, 43.8438, 46.4063, 43.5156, 46.4063, 3215100 08/20/02, 45.7969, 46.7188, 45.3438, 45.6719, 3555400 08/21/02, 46.1875, 46.7500, 45.5625, 46.6563, 3018200 08/22/02, 46.4531, 47.7969, 45.8750, 47.7500, 2339500 08/23/02, 47.2344, 47.4531, 45.6250, 45.8125, 2801800 08/26/02, 46.2969, 46.6406, 45.5000, 46.1563, 1938300 08/27/02, 46.4375, 46.7656, 44.5469, 45.1719, 2854900 08/28/02, 44.5000, 45.5313, 43.7031, 43.7969, 2576100 08/29/02, 43.3906, 45.1875, 43.0156, 44.3438, 2355000 08/30/02, 44.3125, 45.5781, 43.5469, 44.6250, 2240900 09/03/02, 44.3125, 44.4688, 43.3438, 44.1250, 3628300 09/04/02, 44.2031, 46.0469, 44.0313, 45.5313, 5054600 09/05/02, 44.7500, 45.3750, 44.4531, 44.8906, 3301200 09/06/02, 45.4063, 46.6406, 45.0469, 46.4063, 2607300 09/09/02, 46.3438, 48.0000, 45.0469, 47.4375, 3097600 09/10/02, 47.5938, 48.1406, 47.1406, 48.0938, 2918900 09/11/02, 48.2344, 48.9531, 46.6250, 46.7656, 3043800 09/12/02, 46.5469, 47.5469, 46.1563, 46.7344, 3451100 09/13/02, 46.6563, 47.6094, 46.2813, 47.2656, 2181200 09/16/02, 47.1250, 47.8906, 46.5938, 47.6250, 2493000 09/17/02, 47.8750, 48.0781, 46.1563, 46.3438, 3259600 09/18/02, 45.8906, 46.5000, 45.5156, 45.8438, 3286500 09/19/02, 45.5000, 45.5000, 44.5313, 44.5625, 3371000 09/20/02, 44.6563, 44.7188, 43.9219, 44.2344, 3984200 09/23/02, 44.2031, 44.3125, 43.2031, 43.8594, 2516600 09/24/02, 43.5000, 44.3438, 43.1406, 43.4375, 3736100 09/25/02, 43.7969, 44.5469, 43.1563, 44.3125, 5440400 09/26/02, 44.6094, 45.1094, 44.2500, 44.5938, 4174200 09/27/02, 44.5469, 46.6563, 44.5156, 45.7500, 4001400 09/30/02, 45.5000, 46.2656, 44.7969, 45.5313, 4049900 10/01/02, 45.6094, 47.4531, 44.7656, 47.4219, 2918100