"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 49.8281, 50.2500, 48.0781, 48.6719, 12019100 01/04/00, 47.2031, 47.4531, 46.1250, 47.2500, 11723400 01/05/00, 46.8281, 48.3750, 46.0000, 47.1250, 7793300 01/06/00, 46.7500, 48.6250, 46.5000, 47.6250, 8369300 01/07/00, 48.4219, 49.0000, 47.3281, 48.5000, 6572000 01/10/00, 48.5000, 48.9219, 47.6719, 47.6719, 4723500 01/11/00, 46.6719, 46.9531, 45.5000, 46.5469, 8406000 01/12/00, 46.5000, 47.2500, 46.3281, 46.8281, 7271900 01/13/00, 47.3750, 48.3281, 47.0469, 47.5469, 6918900 01/14/00, 49.2969, 50.5000, 48.5469, 49.2500, 9731900 01/18/00, 49.2969, 49.6719, 46.7500, 47.3281, 5566700 01/19/00, 48.1719, 50.2500, 48.1719, 49.4219, 15734700 01/20/00, 50.2031, 50.6719, 48.5000, 48.6719, 7758300 01/21/00, 49.2500, 49.3281, 48.4219, 48.6250, 5160600 01/24/00, 49.5781, 49.7031, 48.0781, 48.6719, 6459200 01/25/00, 48.6719, 50.5000, 48.6719, 49.7500, 7580000 01/26/00, 50.2500, 52.6719, 50.0000, 52.1250, 8383400 01/27/00, 52.9531, 54.3281, 52.3750, 53.7969, 8166000 01/28/00, 53.0469, 53.0469, 51.0781, 51.1250, 7500000 01/31/00, 51.2031, 54.3281, 51.2031, 53.7969, 7135100 02/01/00, 54.9531, 56.3281, 54.2031, 55.8281, 9651000 02/02/00, 55.3281, 56.1250, 54.2500, 54.9219, 7126200 02/03/00, 55.6719, 56.5781, 53.5000, 55.4531, 9200300 02/04/00, 55.0000, 55.5469, 54.3750, 54.5000, 5115200 02/07/00, 54.7969, 55.5781, 54.5000, 54.7969, 4684200 02/08/00, 56.0469, 57.4219, 56.0000, 56.7031, 6318600 02/09/00, 56.6250, 57.5781, 54.9531, 55.2500, 9818600 02/10/00, 55.4219, 55.8281, 54.2500, 55.4219, 6880400 02/11/00, 55.5000, 56.6719, 54.6719, 55.0781, 7037600 02/14/00, 54.8750, 55.6250, 52.7031, 52.7031, 5902500 02/15/00, 53.3750, 55.0000, 53.0781, 54.0469, 8965500 02/16/00, 54.0000, 54.7969, 52.6719, 53.0000, 4829700 02/17/00, 53.7500, 54.3281, 51.8750, 52.2500, 5716200 02/18/00, 52.0469, 52.3750, 49.7031, 49.8281, 8121300 02/22/00, 50.6719, 52.5781, 50.0781, 51.5000, 7068600 02/23/00, 51.5781, 52.7969, 51.0469, 51.5781, 4450500 02/24/00, 51.5000, 51.7031, 49.7500, 50.1719, 5780100 02/25/00, 51.0781, 52.5000, 49.9219, 50.5781, 4644300 02/28/00, 51.1719, 53.5000, 50.9219, 51.9531, 6051000 02/29/00, 51.7969, 54.0000, 51.7969, 53.0781, 6167000 03/01/00, 53.2500, 54.6719, 52.5781, 54.6719, 4866300 03/02/00, 53.6719, 54.0781, 53.1719, 53.7031, 3583800 03/03/00, 54.6719, 54.9219, 52.9219, 54.0781, 5978700 03/06/00, 55.2969, 56.2500, 54.8281, 55.6250, 5691500 03/07/00, 55.6250, 56.1250, 54.0000, 54.5469, 36800 03/08/00, 53.8281, 54.2969, 52.4219, 52.6719, 5247800 03/09/00, 52.5000, 54.1719, 52.0469, 54.0781, 3967100 03/10/00, 53.3281, 54.3750, 51.8281, 52.4531, 5311400 03/13/00, 51.7500, 54.1250, 51.4219, 53.3750, 4723400 03/14/00, 53.6719, 53.9531, 52.3281, 52.6719, 4129700 03/15/00, 51.9219, 56.1250, 51.4531, 55.4219, 8835900 03/16/00, 56.6250, 60.2500, 56.1250, 60.0781, 15635000 03/17/00, 60.0781, 61.5000, 59.0000, 60.6719, 11889200 03/20/00, 60.0000, 60.3281, 56.3281, 57.7031, 4491300 03/21/00, 57.6250, 61.6719, 57.0000, 61.6719, 8343600 03/22/00, 60.4219, 61.4219, 59.1719, 61.0469, 8604200 03/23/00, 60.6719, 66.1250, 60.6250, 65.6719, 10431500 03/24/00, 64.6719, 67.1719, 64.0000, 64.1250, 9489000 03/27/00, 64.0000, 64.5781, 62.3750, 63.1250, 4828700 03/28/00, 62.5000, 63.8281, 62.0781, 62.8281, 7325700 03/29/00, 62.8281, 63.0000, 59.5469, 60.2500, 9065100 03/30/00, 59.6250, 60.5000, 57.2969, 58.0000, 8017200 03/31/00, 58.6719, 58.9219, 57.3281, 58.1250, 6805100 04/03/00, 58.6250, 62.0000, 58.5469, 61.6719, 8509500 04/04/00, 61.0000, 61.2500, 55.3281, 57.6719, 12638400 04/05/00, 56.1719, 57.9531, 56.1719, 57.5781, 7115600 04/06/00, 58.0000, 58.8281, 57.8750, 58.2969, 4841400 04/07/00, 58.8281, 58.8281, 57.3281, 57.5781, 4914200 04/10/00, 57.0000, 59.3750, 56.7500, 58.7500, 7825800 04/11/00, 58.0000, 58.5781, 56.6719, 57.3281, 8217200 04/12/00, 58.6250, 60.6250, 57.6719, 57.8750, 9139200 04/13/00, 57.3281, 57.8281, 56.1719, 56.3281, 6781100 04/14/00, 54.6719, 54.9219, 50.5000, 52.5781, 13084500 04/17/00, 52.5781, 52.9531, 49.9531, 52.4219, 8708700 04/18/00, 52.1719, 53.9531, 52.0469, 53.6719, 6833400 04/19/00, 53.8281, 54.0000, 50.4219, 52.0000, 9057200 04/20/00, 52.0781, 52.1250, 50.8281, 51.5469, 4540700 04/24/00, 50.6719, 50.9531, 49.6250, 49.8281, 7604900 04/25/00, 50.5000, 52.3750, 50.1719, 52.0469, 6300800 04/26/00, 52.5000, 52.5000, 50.7969, 50.9531, 5500500 04/27/00, 50.0781, 50.3281, 48.8750, 49.2500, 9298200 04/28/00, 49.5000, 49.7969, 47.8281, 48.0781, 8603300 05/01/00, 48.3281, 50.2500, 47.7031, 49.1719, 8439800 05/02/00, 49.2031, 51.3281, 48.9219, 50.7500, 8411300 05/03/00, 50.1250, 51.1719, 49.5000, 49.5000, 9318900 05/04/00, 50.0781, 50.2969, 48.5781, 48.8281, 6113600 05/05/00, 48.0000, 48.5000, 47.0000, 48.1250, 14505200 05/08/00, 47.7500, 48.7500, 47.7500, 48.0000, 5497700 05/09/00, 48.1719, 48.4531, 47.2500, 47.2500, 6375300 05/10/00, 47.1250, 47.1250, 45.8281, 45.8281, 6616100 05/11/00, 46.7031, 47.1250, 45.6719, 46.6719, 7852800 05/12/00, 46.0781, 48.5781, 45.4219, 47.7500, 12221900 05/15/00, 48.5000, 50.1250, 48.0469, 49.7500, 6703200 05/16/00, 51.0781, 51.1250, 49.1250, 49.5000, 7925100 05/17/00, 48.8281, 49.9531, 48.7031, 49.1719, 4350200 05/18/00, 49.1719, 50.9219, 49.1719, 50.0781, 5156300 05/19/00, 49.7500, 49.9531, 48.1719, 48.3281, 5114600 05/22/00, 48.8281, 48.8281, 47.0000, 48.1250, 4164500 05/23/00, 47.9531, 49.7031, 47.9531, 48.7500, 4908800 05/24/00, 48.3281, 48.9531, 47.0000, 47.7500, 8573100 05/25/00, 48.0000, 49.1719, 46.5000, 46.8281, 7721400 05/26/00, 46.9219, 47.5000, 46.2500, 47.0000, 6163800 05/30/00, 47.7500, 49.0000, 47.4219, 49.0000, 4197800 05/31/00, 48.6719, 50.2500, 48.6719, 49.7969, 4972400 06/01/00, 50.5781, 52.1719, 50.2969, 51.4219, 8779700 06/02/00, 54.9219, 54.9219, 53.3281, 53.7969, 8867400 06/05/00, 53.6719, 54.0781, 52.8281, 52.9219, 4890500 06/06/00, 52.9219, 52.9219, 51.0000, 51.3281, 5546900 06/07/00, 51.6250, 52.2969, 51.0781, 51.2500, 5901200 06/08/00, 51.7969, 51.7969, 50.2500, 50.7969, 3840900 06/09/00, 51.3281, 52.4219, 47.5781, 48.8750, 10295000 06/12/00, 49.3750, 49.7500, 48.1875, 48.5625, 5142500 06/13/00, 48.3750, 48.5000, 47.6250, 48.1875, 5649900 06/14/00, 48.8750, 50.3750, 48.2500, 50.0625, 5920600 06/15/00, 49.8125, 49.8750, 46.6250, 47.5000, 9911700 06/16/00, 46.7500, 46.9375, 44.1250, 45.4375, 16613600 06/19/00, 45.3750, 47.3750, 45.1250, 46.8750, 7731000 06/20/00, 48.0000, 48.5625, 47.5000, 47.9375, 5614700 06/21/00, 47.6875, 47.9375, 46.3750, 47.0000, 4059300 06/22/00, 47.2500, 47.3125, 46.0000, 46.3750, 3268600 06/23/00, 46.6250, 48.0625, 46.4375, 46.8750, 3662500 06/26/00, 46.5625, 48.4375, 46.5625, 47.5625, 3195000 06/27/00, 48.3750, 48.7500, 47.8125, 47.9375, 5139800 06/28/00, 48.1250, 48.9375, 46.6875, 47.0000, 4891600 06/29/00, 47.4375, 48.8750, 46.6250, 47.6250, 4679500 06/30/00, 47.6875, 48.2500, 45.6250, 46.0625, 6995300 07/03/00, 45.8750, 48.0000, 45.5000, 47.5625, 2746100 07/05/00, 48.4375, 49.6875, 47.3750, 47.7500, 5083900 07/06/00, 47.8125, 48.1875, 46.6250, 48.0000, 3497500 07/07/00, 48.2500, 50.6875, 48.2500, 50.0625, 6245000 07/10/00, 50.1875, 51.0000, 49.6875, 49.7500, 3393600 07/11/00, 50.3750, 51.9375, 49.8125, 50.6875, 4641900 07/12/00, 51.6875, 52.1875, 50.5000, 50.5625, 4531400 07/13/00, 51.3750, 51.8125, 50.6250, 50.7500, 4588500 07/14/00, 51.4375, 52.7500, 51.0000, 52.5000, 4532300 07/17/00, 53.7500, 53.7500, 51.8125, 52.0625, 5069900 07/18/00, 51.2500, 51.5000, 50.1250, 50.9375, 3273200 07/19/00, 51.0000, 51.5000, 50.1250, 50.6875, 4287100 07/20/00, 50.7500, 53.2500, 50.5000, 53.1875, 6117400 07/21/00, 53.0000, 53.7500, 51.6250, 52.7500, 5470100 07/24/00, 52.4375, 52.6250, 50.7500, 51.5625, 3232600 07/25/00, 51.6250, 51.7500, 50.8750, 51.2500, 2697100 07/26/00, 51.0000, 51.0000, 48.6250, 49.0000, 4567100 07/27/00, 49.3750, 50.3750, 48.3750, 49.8750, 3556100 07/28/00, 50.0625, 50.1250, 48.0625, 48.3750, 2880800 07/31/00, 49.0000, 49.8125, 48.2500, 49.8125, 3650700 08/01/00, 49.8750, 53.3750, 49.6250, 51.6250, 10556800 08/02/00, 51.9375, 52.3750, 50.6875, 51.4375, 6692900 08/03/00, 51.0000, 51.9375, 50.0000, 50.0625, 5904100 08/04/00, 51.8750, 52.7500, 50.6250, 52.4375, 8546500 08/07/00, 53.0625, 54.1250, 52.5625, 53.5625, 6924000 08/08/00, 53.8125, 53.8750, 52.6250, 53.5000, 3458500 08/09/00, 53.4375, 53.6250, 52.1250, 52.3125, 6305600 08/10/00, 52.3125, 53.2500, 51.7500, 51.8750, 4979200 08/11/00, 51.5625, 52.4375, 51.3125, 52.0000, 4492200 08/14/00, 52.7500, 53.0000, 51.5625, 52.7500, 4970100 08/15/00, 53.0000, 53.3750, 51.6250, 51.8125, 7236200 08/16/00, 51.2500, 51.8125, 50.0625, 50.3750, 5305600 08/17/00, 50.0625, 51.1250, 50.0625, 50.6875, 4514400 08/18/00, 50.8125, 51.2500, 50.2500, 50.7500, 3694100 08/21/00, 51.0000, 51.6250, 50.6250, 50.9375, 3502300 08/22/00, 51.4375, 53.5000, 51.0000, 52.7500, 7456800 08/23/00, 52.9375, 54.3750, 52.7500, 53.6250, 6867700 08/24/00, 53.3750, 54.8750, 53.0000, 53.2500, 4100400 08/25/00, 53.1250, 53.6875, 51.8750, 52.0625, 4746600 08/28/00, 52.0000, 53.3125, 52.0000, 52.6875, 5261600 08/29/00, 53.0625, 53.1875, 51.1250, 51.8750, 7020300 08/30/00, 52.5000, 53.8125, 51.1250, 53.2500, 8337100 08/31/00, 53.7500, 56.5625, 53.7500, 55.8750, 8450400 09/01/00, 56.6875, 56.8125, 55.0000, 56.3125, 5478500 09/05/00, 56.4375, 57.5625, 56.1875, 57.1250, 4851200 09/06/00, 57.2500, 58.2500, 55.7500, 56.5000, 6821400 09/07/00, 56.5625, 57.3125, 55.9375, 57.2500, 3495800 09/08/00, 56.8750, 58.3125, 56.7500, 57.8125, 4496500 09/11/00, 57.5000, 58.3750, 56.5000, 57.5000, 5219500 09/12/00, 57.7500, 57.9375, 52.0000, 53.0000, 7299700 09/13/00, 50.3750, 51.1875, 48.8750, 50.7500, 42583700 09/14/00, 52.0000, 52.0000, 49.9375, 50.5000, 20205100 09/15/00, 50.3125, 50.3125, 48.4375, 49.1250, 14822300 09/18/00, 49.1250, 49.1250, 46.5000, 46.5625, 14968600 09/19/00, 46.6875, 47.7500, 45.0000, 46.7500, 13997700 09/20/00, 46.8125, 47.0625, 45.0000, 46.5000, 12493000 09/21/00, 46.5000, 46.5625, 44.6250, 44.6250, 12166200 09/22/00, 44.7500, 47.5625, 44.5625, 47.3125, 17425400 09/25/00, 47.5000, 48.6875, 47.0000, 47.0000, 11709900 09/26/00, 47.3750, 47.9375, 45.7500, 46.0625, 8176500 09/27/00, 46.4375, 46.9375, 45.2500, 45.4375, 7806200 09/28/00, 45.3125, 47.0625, 45.1250, 46.8750, 9307900 09/29/00, 46.3750, 47.6250, 46.1875, 46.1875, 8576500 10/02/00, 46.6250, 47.5000, 46.3125, 47.5000, 7138200 10/03/00, 47.6250, 48.1250, 46.5625, 46.7500, 9746300 10/04/00, 46.3750, 46.6875, 45.4375, 45.5625, 6364800 10/05/00, 45.6250, 46.4375, 44.2500, 44.4375, 9189200 10/06/00, 44.5000, 45.0000, 41.7500, 42.8750, 13400700 10/09/00, 43.1250, 43.2500, 41.9375, 42.0625, 6499500 10/10/00, 42.0625, 42.5000, 40.2500, 40.8125, 11853000 10/11/00, 40.1250, 40.9375, 38.8750, 40.6875, 16887500 10/12/00, 40.1250, 40.2500, 37.4375, 37.8125, 14746600 10/13/00, 37.8750, 40.1250, 37.7500, 39.6875, 14143500 10/16/00, 40.1875, 40.6875, 38.7500, 39.5625, 8405300 10/17/00, 40.0000, 40.5000, 37.7500, 37.9375, 8318700 10/18/00, 33.5000, 38.1250, 32.3750, 36.8750, 29641500 10/19/00, 38.1250, 40.1250, 38.1250, 38.9375, 14981100 10/20/00, 38.6875, 39.3750, 38.0625, 38.3750, 7559300 10/23/00, 38.1875, 38.7500, 37.9375, 38.3750, 5146600 10/24/00, 38.1875, 40.3125, 38.1250, 40.0625, 10595900 10/25/00, 40.0625, 41.4375, 39.7500, 40.0000, 9256000 10/26/00, 40.6875, 40.9375, 38.8750, 40.0000, 10398700 10/27/00, 40.3125, 42.9375, 40.3125, 42.6875, 9867500 10/30/00, 42.8125, 43.9375, 42.6875, 43.7500, 7884900 10/31/00, 44.8125, 45.9375, 44.1250, 45.5000, 13186900 11/01/00, 45.5000, 45.8125, 44.5000, 45.6875, 8789400 11/02/00, 45.6875, 46.5000, 45.3750, 45.5000, 6435700 11/03/00, 45.5625, 45.5625, 44.1250, 44.4375, 5879800 11/06/00, 44.8750, 45.6875, 44.5625, 45.5000, 4568100 11/07/00, 45.1250, 45.3750, 44.6250, 44.9375, 4101600 11/08/00, 44.9375, 44.9375, 43.2500, 43.5625, 5754400 11/09/00, 43.0625, 44.3125, 42.5625, 44.1250, 6306500 11/10/00, 43.6250, 44.5625, 42.8125, 42.8125, 4465600 11/13/00, 41.8750, 42.6250, 40.7500, 42.1250, 6041800 11/14/00, 42.8125, 43.1875, 41.7500, 42.5625, 6506300 11/15/00, 42.0625, 42.8125, 40.6250, 40.7500, 8296800 11/16/00, 40.8750, 41.7500, 40.5625, 40.8750, 6940400 11/17/00, 40.9375, 41.0000, 39.1250, 39.6250, 8358900 11/20/00, 39.7500, 39.9375, 38.1250, 38.5625, 7421300 11/21/00, 38.5625, 39.3125, 37.7500, 38.6875, 6202100 11/22/00, 38.3125, 38.3750, 37.0000, 37.4375, 6600100 11/24/00, 37.9375, 39.1875, 37.8125, 39.1250, 3835500 11/27/00, 39.4375, 40.1875, 39.1875, 39.3750, 10451600 11/28/00, 39.4375, 40.1250, 37.4375, 38.0000, 13168300 11/29/00, 37.3750, 38.5625, 37.1875, 37.9375, 9867200 11/30/00, 37.1875, 38.2500, 35.4375, 36.8750, 15472400 12/01/00, 37.0625, 38.6875, 37.0625, 37.3125, 9448300 12/04/00, 37.3750, 38.3750, 36.8750, 37.9375, 6818800 12/05/00, 38.6250, 41.4375, 38.0625, 41.3125, 13818600 12/06/00, 41.2500, 43.2500, 39.0625, 40.0625, 19034200 12/07/00, 39.4375, 40.4375, 38.3125, 39.1875, 9648300 12/08/00, 40.3125, 40.8750, 39.1875, 40.0000, 8411700 12/11/00, 40.2500, 42.6250, 40.0625, 42.5000, 9131000 12/12/00, 42.8750, 43.6875, 42.8750, 43.0000, 7843300 12/13/00, 43.9375, 44.6875, 43.6250, 44.5000, 10259700 12/14/00, 42.3125, 43.1250, 41.3750, 42.8750, 16122700 12/15/00, 42.0000, 43.9375, 41.8750, 43.9375, 11320000 12/18/00, 44.0000, 45.3750, 43.8125, 45.3750, 13270700 12/19/00, 44.7500, 45.9375, 43.9375, 44.8125, 13078000 12/20/00, 44.8125, 44.8125, 43.2500, 43.5000, 6853300 12/21/00, 43.4375, 45.7500, 43.4375, 45.1875, 8796200 12/22/00, 45.4375, 46.3750, 45.0000, 45.6250, 7098500 12/26/00, 45.6250, 46.2500, 45.1875, 45.7500, 4832200 12/27/00, 45.0625, 46.5000, 44.8125, 46.3750, 7452200 12/28/00, 46.1875, 47.4375, 45.9375, 46.9375, 6397400 12/29/00, 46.9375, 47.5625, 44.3125, 45.4375, 9656900 01/02/01, 44.6250, 44.8125, 43.3125, 44.0000, 7803200 01/03/01, 43.4375, 50.8750, 43.1875, 50.6250, 20981100 01/04/01, 51.5000, 54.0000, 50.8125, 52.0000, 26409500 01/05/01, 50.7500, 51.5000, 48.3125, 48.9375, 16215500 01/08/01, 49.0000, 50.1250, 48.3125, 49.2500, 9938300 01/09/01, 49.8750, 50.0000, 47.8750, 48.6875, 7285100 01/10/01, 49.5000, 51.6875, 48.9375, 50.9375, 10866500 01/11/01, 51.1250, 54.2500, 51.1250, 54.1250, 16079100 01/12/01, 54.0000, 54.0625, 52.3750, 53.3125, 8946800 01/16/01, 53.5000, 54.6875, 52.5000, 53.1875, 10508400 01/17/01, 52.9375, 54.0625, 52.1250, 53.0000, 10306000 01/18/01, 51.5000, 51.8750, 50.5625, 51.4375, 13565100 01/19/01, 50.7500, 51.6875, 49.8125, 50.5625, 10788600 01/22/01, 50.5625, 52.1875, 50.0625, 50.8750, 10581500 01/23/01, 50.1250, 52.0625, 50.1250, 51.6875, 8794400 01/24/01, 52.6875, 53.5000, 52.2500, 53.2500, 9316500 01/25/01, 53.0000, 53.8750, 51.7500, 53.0625, 8147000 01/26/01, 53.4375, 59.1875, 52.7500, 54.1875, 7989300 01/29/01, 54.1875, 56.0000, 54.1250, 55.1250, 9494400 01/30/01, 55.1250, 56.1875, 54.6250, 56.0000, 9452800 01/31/01, 56.5000, 57.3125, 54.5000, 55.0000, 13130800 02/01/01, 55.0000, 55.8750, 53.5000, 55.8750, 9172800 02/02/01, 55.0000, 55.3125, 54.3125, 54.6250, 7075100 02/05/01, 54.5000, 54.9375, 53.6875, 54.6250, 5273700 02/06/01, 54.0000, 54.5625, 52.0000, 52.2500, 7559500 02/07/01, 52.3750, 53.5000, 51.8750, 52.3125, 7947800 02/08/01, 52.3125, 53.0625, 51.5000, 51.6875, 5730600 02/09/01, 51.6875, 52.6250, 51.0625, 51.9375, 5490500 02/12/01, 52.5000, 53.1250, 51.6875, 52.5625, 5203800 02/13/01, 52.5625, 53.6875, 51.1250, 51.1250, 7334700 02/14/01, 51.7500, 51.8750, 50.8750, 51.1875, 6835100 02/15/01, 51.3750, 52.7500, 50.8750, 51.1250, 7408400 02/16/01, 50.3750, 52.0000, 50.2500, 52.0000, 7363300 02/20/01, 52.0000, 52.6250, 49.6250, 49.9375, 9074800 02/21/01, 48.9375, 50.1250, 47.0000, 47.3750, 9804200 02/22/01, 47.7500, 48.3125, 45.3750, 48.3125, 12409800 02/23/01, 47.0625, 48.2500, 46.1875, 47.0625, 9708400 02/26/01, 48.0000, 49.3125, 46.8125, 48.5625, 8783500 02/27/01, 48.9375, 49.7500, 46.8750, 47.6250, 11743300 02/28/01, 47.8750, 48.0000, 45.3125, 46.6875, 10510600 03/01/01, 45.6250, 46.2500, 44.7500, 46.1250, 10551800 03/02/01, 45.6250, 47.6250, 45.1875, 45.8125, 7559700 03/05/01, 45.8750, 46.9375, 45.3125, 46.7500, 5987600 03/06/01, 48.2500, 48.9375, 47.5000, 47.9375, 6844500 03/07/01, 48.3750, 50.4375, 47.6875, 50.2500, 7296600 03/08/01, 50.2500, 51.1875, 49.8125, 50.2500, 7059200 03/09/01, 49.6250, 49.8125, 47.8125, 48.9375, 6377600 03/12/01, 47.5000, 47.8750, 45.5000, 45.5000, 8548800 03/13/01, 46.7500, 47.8125, 45.6250, 47.3750, 7063300 03/14/01, 45.0000, 46.0000, 43.3750, 43.7500, 16204900 03/15/01, 44.8750, 45.9375, 44.7500, 45.2500, 8561300 03/16/01, 45.2500, 45.8750, 44.1250, 44.5625, 10722000 03/19/01, 44.3750, 45.3750, 42.6250, 45.1250, 9742100 03/20/01, 45.4375, 45.4375, 42.5000, 42.5625, 10212800 03/21/01, 42.8125, 43.1875, 40.0625, 40.1875, 12028400 03/22/01, 40.0625, 40.0625, 37.3125, 38.9375, 15677400 03/23/01, 40.3125, 41.8750, 39.8125, 41.6875, 10732600 03/26/01, 42.1250, 43.0000, 41.6250, 42.1250, 8319900 03/27/01, 42.1250, 43.3750, 41.1250, 43.3750, 12254000 03/28/01, 42.6875, 43.3750, 41.0000, 42.5625, 7310900 03/29/01, 42.8125, 43.2500, 42.0000, 43.0000, 6688200 03/30/01, 43.1250, 45.0000, 42.8750, 44.8750, 8443500 04/02/01, 44.5000, 45.3750, 43.6250, 44.6250, 8742600 04/03/01, 44.1250, 44.1875, 41.5000, 41.6250, 9050600 04/04/01, 41.3750, 41.7500, 39.1875, 40.5000, 11632400 04/05/01, 41.3125, 43.0000, 41.2500, 42.5000, 8644900 04/06/01, 41.6250, 42.8750, 39.3750, 40.3750, 9789600 04/09/01, 39.8750, 41.5625, 39.8750, 40.4375, 7386100 04/10/01, 41.3750, 43.3125, 41.2500, 43.3125, 7962300 04/11/01, 44.2500, 45.8750, 44.0625, 44.7500, 9898000 04/12/01, 44.2500, 45.7500, 44.0000, 45.3750, 6740700 04/16/01, 45.3750, 46.3750, 45.0000, 45.5000, 6377000 04/17/01, 45.0625, 46.0000, 44.7500, 45.3750, 5114100 04/18/01, 46.9531, 50.1250, 46.5000, 49.0938, 15214200 04/19/01, 49.0000, 49.4844, 48.2031, 48.7969, 11593400 04/20/01, 48.7969, 48.7969, 47.2969, 47.7969, 8496800 04/23/01, 47.9531, 48.2031, 46.7344, 47.2969, 5135800 04/24/01, 47.7969, 48.4063, 47.3438, 47.4063, 6179300 04/25/01, 47.5156, 47.5938, 46.0156, 47.4844, 8079600 04/30/01, 50.0469, 50.4063, 47.7500, 47.9844, 7736700 05/01/01, 48.4844, 48.7344, 47.5469, 48.7344, 8050900 05/02/01, 49.2500, 49.8750, 48.2969, 49.5625, 6753000 05/03/01, 48.5938, 49.5625, 48.2969, 49.0000, 7494000 05/04/01, 48.8750, 50.5938, 48.5000, 50.5938, 8223200 05/07/01, 49.1875, 49.9375, 48.6094, 49.2031, 10107900 05/08/01, 48.7500, 48.9844, 47.5000, 47.7500, 8637300 05/09/01, 47.2500, 47.6094, 47.0000, 47.2500, 6490800 05/10/01, 48.0000, 48.9219, 47.2656, 47.5156, 5905800 05/11/01, 47.5156, 47.7969, 46.3438, 46.4375, 5675600 05/14/01, 46.4063, 47.7813, 46.3438, 47.6406, 5469800 05/15/01, 47.4063, 47.9375, 47.0156, 47.2813, 5821600 05/16/01, 47.3906, 48.6563, 46.5000, 48.3125, 9347900 05/17/01, 48.0625, 48.7500, 47.8594, 48.1875, 7818200 05/18/01, 48.7969, 48.7969, 47.5156, 48.1563, 5556700 05/21/01, 48.4844, 49.5000, 47.7031, 49.4375, 6909900 05/22/01, 49.8438, 50.5938, 49.7031, 50.0156, 8750800 05/23/01, 49.7969, 49.8125, 48.3906, 48.9219, 6283400 05/24/01, 48.9531, 49.9063, 48.9531, 49.3438, 5421700 05/25/01, 49.2500, 49.6875, 48.5938, 48.7031, 3857900 05/29/01, 49.0000, 49.4531, 48.0938, 49.3281, 5392000 05/30/01, 49.3281, 49.9063, 48.3906, 48.6250, 5402700 05/31/01, 48.5469, 49.2969, 47.8438, 49.1563, 5875300 06/01/01, 49.2500, 49.2500, 48.4063, 48.8906, 6003500 06/04/01, 48.7500, 49.5000, 48.3906, 49.5000, 4271200 06/05/01, 49.5000, 49.9063, 48.5000, 48.5000, 6758900 06/06/01, 47.5469, 47.5938, 46.2656, 46.8438, 12686200 06/07/01, 46.0000, 46.0938, 44.5156, 45.6250, 11970000 06/08/01, 45.1563, 45.1563, 43.7969, 44.2031, 7355600 06/11/01, 44.2500, 44.7656, 44.0156, 44.1875, 6247700 06/12/01, 43.5938, 43.6563, 42.5000, 43.4844, 8116400 06/13/01, 43.8438, 44.6094, 43.2500, 43.9063, 7347500 06/14/01, 43.6563, 44.3438, 43.3125, 43.5938, 6764500 06/15/01, 43.9063, 45.0469, 43.3438, 44.9063, 16005800 06/18/01, 44.5000, 44.9063, 43.8438, 44.3125, 7115000 06/19/01, 44.9063, 45.4063, 44.1563, 44.5156, 5717700 06/20/01, 44.5469, 46.0000, 44.5000, 45.5938, 7645800 06/21/01, 45.7031, 47.2344, 45.0000, 47.1250, 7181900 06/22/01, 46.5938, 46.6094, 45.7500, 45.9063, 7293900 06/25/01, 46.0000, 46.3438, 45.0469, 45.8125, 4647300 06/26/01, 44.0469, 45.0625, 44.0000, 44.6875, 6830100 06/27/01, 44.2031, 44.8438, 44.0000, 44.0156, 6570000 06/28/01, 44.4063, 45.3281, 44.3125, 45.0000, 4914000 06/29/01, 44.7500, 44.9844, 44.0000, 44.4688, 6180700 07/02/01, 44.7969, 45.9063, 44.0938, 45.7969, 5128300 07/03/01, 45.7500, 46.0156, 45.3438, 45.6563, 3057900 07/05/01, 45.7969, 46.0000, 44.9531, 45.5313, 4379000 07/06/01, 45.2813, 45.2813, 43.9063, 44.5156, 5037300 07/09/01, 44.4063, 44.4063, 43.3594, 43.9844, 4892200 07/10/01, 43.5000, 43.5469, 41.9531, 42.0156, 8433400 07/11/01, 41.9531, 42.1875, 40.7031, 42.0469, 8240300 07/12/01, 42.4531, 43.3125, 42.1563, 42.5469, 7200400 07/13/01, 42.2969, 42.9063, 42.2031, 42.5469, 5728800 07/16/01, 42.9063, 42.9844, 40.0000, 41.2031, 7292100 07/17/01, 41.3906, 42.7188, 40.5938, 42.2969, 6459800 07/18/01, 41.0000, 43.5781, 40.7500, 43.5781, 10178800 07/19/01, 43.8281, 44.2500, 42.9531, 43.7031, 8137100 07/20/01, 43.4531, 43.8438, 42.9531, 43.4063, 4094700 07/23/01, 43.4063, 43.7031, 43.0000, 43.0156, 4128000 07/24/01, 42.7656, 43.3438, 42.5469, 42.6875, 5774100 07/25/01, 43.1563, 43.1563, 41.7031, 42.9063, 7438000 07/26/01, 42.7031, 43.4844, 42.2500, 43.2344, 5522800 07/27/01, 42.7969, 44.2344, 42.7813, 44.2031, 6060000 07/30/01, 43.5938, 44.2031, 43.5469, 43.8125, 6203600 07/31/01, 43.5000, 44.0938, 43.0469, 43.2969, 8469900 08/01/01, 43.2031, 43.8438, 43.0000, 43.5000, 8843900 08/02/01, 43.5469, 44.2500, 43.5000, 43.5000, 4944500 08/03/01, 43.5156, 43.7500, 43.0469, 43.3125, 5896500 08/06/01, 43.3125, 43.5625, 42.5625, 42.7656, 5036000 08/07/01, 42.6250, 43.0313, 42.3125, 42.7656, 4686600 08/08/01, 42.3438, 42.7344, 41.8125, 42.0781, 5489800 08/09/01, 42.0469, 42.1406, 41.2031, 41.9063, 5501900 08/10/01, 41.9063, 42.3750, 41.1250, 42.2500, 4697000 08/13/01, 41.8125, 42.3750, 41.5469, 42.1250, 4209300 08/14/01, 42.1250, 42.5781, 42.0000, 42.2500, 4619500 08/15/01, 42.0625, 42.3438, 42.0156, 42.1563, 4808900 08/16/01, 42.2031, 42.2500, 41.2813, 42.1875, 6343100 08/17/01, 41.8438, 41.9375, 41.0156, 41.4844, 4967800 08/20/01, 41.2969, 41.6563, 40.8125, 41.0938, 5850000 08/21/01, 40.9063, 41.4531, 40.4063, 40.4063, 7114300 08/22/01, 40.7031, 41.2969, 40.5938, 41.2031, 5342100 08/23/01, 40.9063, 41.2031, 40.5938, 40.7188, 4558100 08/24/01, 40.2969, 41.1563, 39.8438, 40.9375, 11913100 08/27/01, 40.7813, 41.5000, 40.5469, 41.0938, 5473300 08/28/01, 40.9063, 41.2031, 40.1563, 40.4844, 6436800 08/29/01, 40.2813, 40.4688, 39.4219, 39.5625, 6178300 08/30/01, 39.2500, 39.5000, 39.1250, 39.2344, 7395300 08/31/01, 39.1094, 40.0000, 39.1094, 39.4063, 4918600 09/04/01, 39.5000, 40.6875, 39.0625, 39.8281, 6377800 09/05/01, 40.0000, 40.0000, 38.0938, 38.3438, 10440300 09/06/01, 38.0000, 38.0000, 36.5000, 36.9375, 11279200 09/07/01, 36.0000, 37.2031, 35.9531, 37.0000, 8777400 09/10/01, 36.2969, 37.3594, 35.8906, 37.2656, 9263700 09/17/01, 35.8125, 35.8125, 34.0000, 35.2500, 20456200 09/18/01, 35.0938, 35.9063, 34.4063, 34.8438, 13190400 09/19/01, 35.0000, 35.5000, 33.0156, 34.1094, 13598200 09/20/01, 33.1563, 33.7344, 31.2969, 31.5625, 12567300 09/21/01, 29.2500, 31.8438, 29.0469, 30.8125, 19319400 09/24/01, 31.6563, 32.7031, 31.5938, 32.5781, 13583500 09/25/01, 32.5469, 33.6250, 32.1250, 33.2500, 11070700 09/26/01, 33.7344, 33.7500, 32.0469, 32.5938, 8319900 09/27/01, 32.5000, 33.4063, 31.7031, 33.1250, 6552000 09/28/01, 33.5938, 35.0156, 33.2969, 34.1563, 10302300 10/01/01, 34.2969, 34.6250, 33.5938, 34.0000, 8583800 10/02/01, 34.4063, 35.2500, 33.8125, 34.9844, 10114000 10/03/01, 34.5156, 35.2813, 34.2969, 34.6719, 15753100 10/04/01, 35.1563, 35.2031, 34.0469, 34.1563, 11926300 10/05/01, 34.5000, 34.5469, 33.0625, 33.4063, 9249100 10/08/01, 32.5000, 33.0938, 32.0469, 32.4375, 7810600 10/09/01, 32.2031, 33.2031, 32.0625, 32.9531, 7750900 10/10/01, 32.7031, 33.8750, 32.5469, 33.3906, 8522700 10/11/01, 33.5469, 34.4531, 32.9375, 33.4219, 10668100 10/12/01, 32.9844, 33.0938, 32.0156, 32.8906, 8256300 10/15/01, 32.0938, 33.8438, 31.8438, 33.5469, 8377000 10/16/01, 34.0000, 34.5000, 33.4531, 33.9375, 8870300 10/17/01, 35.5000, 36.2500, 34.5625, 34.5938, 14314100 10/18/01, 34.6563, 35.0000, 34.0000, 34.1406, 6970300 10/19/01, 34.1563, 34.1719, 33.0000, 33.8750, 7393000 10/22/01, 33.8750, 35.6875, 33.8750, 35.3125, 7557100 10/23/01, 35.9063, 36.4063, 35.5156, 35.7656, 8313200 10/24/01, 35.9531, 36.4063, 35.7344, 36.2188, 7723800 10/25/01, 36.1563, 37.5156, 35.5938, 37.4844, 7579000 10/26/01, 37.4844, 38.0781, 37.0000, 37.5469, 6616600 10/29/01, 37.0938, 37.3750, 35.6563, 35.7031, 7740200 10/30/01, 35.2969, 36.0625, 34.5469, 35.5156, 9263400 10/31/01, 36.0156, 36.3594, 35.2500, 35.3594, 6379000 11/01/01, 36.0938, 36.5938, 35.1563, 36.3438, 8193300 11/02/01, 36.0938, 36.4844, 35.7969, 36.0469, 6018900 11/05/01, 36.5000, 37.0781, 36.2656, 36.3594, 6616000 11/06/01, 36.6094, 37.9063, 36.4375, 37.5469, 9947800 11/07/01, 37.7188, 38.9531, 37.5469, 38.5938, 8817300 11/08/01, 38.6563, 39.6250, 38.5938, 38.7969, 6771400 11/09/01, 38.7969, 39.2969, 38.0156, 39.0469, 4529500 11/12/01, 38.7656, 39.0000, 37.2500, 38.7969, 5311200 11/13/01, 39.8438, 39.9844, 38.9688, 39.3438, 7900400 11/14/01, 39.9063, 40.0000, 38.7500, 39.6563, 5773200 11/15/01, 39.6094, 39.7969, 39.1563, 39.5469, 5273100 11/16/01, 39.5469, 39.5469, 38.8125, 39.4063, 5616600 11/19/01, 39.5938, 40.2344, 39.5625, 40.0938, 4777500 11/20/01, 39.8438, 39.9844, 39.2813, 39.4063, 5442300 11/21/01, 39.4063, 39.5938, 38.4531, 38.8438, 4915600 11/23/01, 38.5938, 39.3906, 38.5938, 39.3906, 3129700 11/26/01, 39.3906, 39.5156, 38.9531, 39.4844, 6817800 11/27/01, 39.6563, 40.2969, 38.5938, 39.7969, 7607600 11/28/01, 39.4844, 39.6406, 37.2031, 37.5000, 18051800 11/29/01, 37.4063, 38.0938, 36.5000, 38.0625, 11981900 11/30/01, 38.3125, 38.3438, 37.6094, 37.7188, 7271300 12/03/01, 36.9063, 37.0781, 36.1250, 36.5469, 11064300 12/04/01, 37.0000, 37.4531, 36.2656, 37.2188, 8180500 12/05/01, 37.7031, 39.5156, 37.6250, 39.0156, 9551300 12/06/01, 39.2500, 40.9531, 39.1563, 40.3750, 10875900 12/07/01, 40.2500, 40.2500, 39.7031, 39.7656, 5675700 12/10/01, 39.7656, 39.7656, 38.4063, 38.6875, 6631800 12/11/01, 38.7656, 39.4531, 38.2656, 38.5000, 6604900 12/12/01, 38.7500, 38.7500, 37.6719, 38.3750, 6770500 12/13/01, 37.4063, 37.9063, 36.7969, 37.0938, 8901400 12/14/01, 36.5938, 36.9844, 35.4063, 36.0469, 14057500 12/17/01, 36.0938, 37.0938, 35.8125, 36.7031, 8059400 12/18/01, 36.9531, 37.3438, 36.7188, 37.1875, 8069500 12/19/01, 37.2031, 38.9531, 36.8438, 38.0000, 10382500 12/20/01, 36.8438, 37.4531, 36.1563, 36.5156, 19306500 12/21/01, 36.5156, 36.5625, 35.0156, 35.7500, 18511200 12/24/01, 35.7656, 36.0469, 35.5938, 36.0469, 3508600 12/26/01, 36.0469, 36.7500, 36.0000, 36.3125, 5315700 12/27/01, 36.2500, 36.8438, 35.9844, 36.3125, 6687800 12/28/01, 36.5469, 36.8281, 36.3438, 36.5469, 5924900 12/31/01, 36.4531, 36.5313, 36.1563, 36.3438, 6298000 01/02/02, 36.4844, 36.4844, 35.6875, 36.3438, 7929300 01/03/02, 36.5000, 37.5000, 36.3438, 37.3125, 10348200 01/04/02, 38.0156, 39.0938, 38.0156, 39.0000, 10432900 01/07/02, 39.0469, 39.6875, 38.9063, 38.9063, 9453000 01/08/02, 39.0000, 39.0469, 38.2813, 38.5938, 7604000 01/09/02, 38.8438, 39.5938, 38.3906, 38.7031, 6189600 01/10/02, 38.4063, 39.1875, 38.3594, 39.1406, 6870400 01/11/02, 39.2500, 39.2969, 37.7188, 38.3438, 7788900 01/14/02, 37.6563, 37.7969, 37.0469, 37.3125, 7333000 01/15/02, 37.3125, 38.2969, 37.3125, 37.8750, 8475900 01/16/02, 37.5000, 37.5156, 36.0938, 36.2031, 15076200 01/17/02, 37.0000, 37.2031, 36.5000, 36.8438, 11502800 01/18/02, 36.1563, 36.5000, 35.5000, 35.9063, 11283800 01/22/02, 36.0000, 36.1875, 35.6250, 35.7656, 7824300 01/23/02, 35.3438, 36.3438, 34.9844, 35.7500, 8666100 01/24/02, 36.2500, 36.4844, 35.9063, 35.9063, 7715600 01/25/02, 35.4531, 36.0156, 34.7500, 34.9844, 13942200 01/28/02, 35.1563, 35.2344, 33.4531, 34.3125, 13716200 01/29/02, 34.0625, 34.6563, 31.7031, 32.0469, 17856800 01/30/02, 31.5156, 33.5000, 30.4063, 33.0625, 22844200 01/31/02, 33.1094, 34.0938, 33.0156, 34.0469, 12247600 02/01/02, 34.0469, 34.0469, 32.0469, 32.1563, 13705300 02/04/02, 32.1719, 32.3438, 30.5469, 30.5625, 12660000 02/05/02, 30.5625, 30.5625, 28.2969, 29.0156, 28714800 02/06/02, 29.2656, 30.0469, 28.9063, 29.4375, 19559200 02/07/02, 30.0000, 30.8750, 29.5469, 30.0625, 17090600 02/08/02, 30.2344, 31.4063, 30.2344, 31.1250, 15541200 02/11/02, 31.2188, 31.9531, 30.7344, 31.8438, 12952700 02/12/02, 31.5938, 31.6875, 31.0469, 31.4844, 7807600 02/13/02, 31.5000, 32.1875, 30.0000, 30.2500, 20457300 02/14/02, 30.0000, 30.7969, 29.4063, 30.2031, 17209400 02/15/02, 30.2031, 30.4063, 29.2969, 30.0469, 16684300 02/19/02, 29.2969, 29.7500, 28.9531, 29.0313, 13378500 02/20/02, 29.7969, 29.9063, 28.3906, 29.4063, 14361100 02/21/02, 29.2813, 30.1563, 28.9063, 29.1406, 9659900 02/22/02, 28.4531, 28.4531, 26.7031, 28.1875, 25756000 02/25/02, 27.7969, 29.0469, 27.7500, 29.0000, 11486300 02/26/02, 29.0000, 29.2344, 28.5156, 28.9531, 10028100 02/27/02, 29.1875, 29.5469, 28.5000, 28.9531, 10123500 02/28/02, 29.0156, 29.5000, 28.8750, 29.2500, 8056800 03/01/02, 29.5938, 29.7500, 29.0469, 29.6563, 9530300 03/04/02, 30.2500, 32.6563, 30.0000, 32.5000, 16655600 03/05/02, 32.5156, 33.8750, 32.3125, 32.5156, 16768700 03/06/02, 33.5000, 34.4219, 33.1719, 34.0469, 15044900 03/07/02, 34.4531, 34.8438, 33.7031, 34.0469, 12092200 03/08/02, 34.7500, 34.9844, 34.1719, 34.7344, 11721000 03/11/02, 35.5000, 36.4844, 35.0313, 36.2969, 16507800 03/12/02, 36.0000, 36.4531, 35.3594, 36.2500, 13336300 03/13/02, 36.0000, 36.3438, 34.9375, 35.3750, 10128600 03/14/02, 35.0156, 35.4375, 34.7031, 35.1094, 8074400 03/15/02, 35.1250, 36.0625, 34.8438, 36.0156, 11627800 03/18/02, 36.0156, 36.4063, 35.0625, 35.3438, 8641300 03/19/02, 35.7500, 36.0938, 35.5625, 36.0938, 7615100 03/20/02, 35.7031, 35.7031, 35.1563, 35.1875, 8460200 03/21/02, 35.1875, 35.2656, 34.2031, 34.7969, 7176300 03/22/02, 34.7969, 35.5469, 34.5000, 35.2031, 7176700 03/25/02, 35.2031, 36.1250, 34.9531, 34.9531, 8444900 03/26/02, 35.2031, 36.0781, 35.0938, 35.1563, 9780000 03/27/02, 35.2031, 35.9844, 35.1563, 35.5000, 6541200 03/28/02, 35.8438, 36.2188, 35.2656, 35.6563, 6425000 04/01/02, 35.6563, 35.9531, 35.0000, 35.6094, 4588500 04/02/02, 35.3750, 35.7031, 35.2031, 35.3125, 5126800 04/03/02, 35.1875, 35.3594, 34.5781, 35.0156, 5978700 04/04/02, 34.8438, 35.2031, 34.1250, 34.4375, 6825900 04/05/02, 34.6250, 35.2656, 34.6250, 34.8594, 5999500 04/08/02, 34.5469, 35.1875, 34.2500, 34.9844, 5735300 04/09/02, 35.0000, 35.4531, 34.8438, 35.1875, 5537600 04/10/02, 35.1875, 35.3906, 34.5000, 35.0469, 9650300 04/11/02, 34.7969, 34.9844, 33.0938, 33.4531, 12118300 04/12/02, 33.7031, 34.3594, 33.5938, 34.2813, 6738500 04/15/02, 35.5000, 35.5938, 34.2500, 34.4063, 11163000 04/16/02, 34.9531, 35.5000, 34.3281, 35.3750, 14282300 04/17/02, 35.9531, 37.5781, 35.5000, 37.2656, 19383200 04/18/02, 37.0156, 37.6719, 36.3750, 37.2656, 10163900 04/19/02, 37.5000, 37.9531, 37.2969, 37.7656, 6676500 04/22/02, 37.2656, 37.3906, 36.4219, 36.5938, 8053500 04/23/02, 36.6875, 36.8438, 36.2031, 36.5938, 7385100 04/24/02, 36.7031, 36.7031, 35.8750, 35.8906, 7354700 04/25/02, 35.4063, 35.5469, 34.3906, 35.0313, 10939400 04/26/02, 35.7500, 35.8438, 34.7656, 34.9844, 7525800 04/29/02, 35.4063, 35.4531, 34.0000, 34.3438, 8568600 04/30/02, 34.7031, 35.9531, 34.3438, 35.0938, 9882900 05/01/02, 35.4375, 35.8438, 34.4063, 35.5000, 6543700 05/02/02, 35.5000, 36.2813, 35.4844, 36.2500, 7680200 05/03/02, 36.2969, 36.4063, 35.0156, 35.6875, 7122800 05/06/02, 35.9531, 35.9531, 34.2344, 34.4063, 6321700 05/07/02, 34.9375, 35.5469, 34.6250, 34.6250, 8673800 05/08/02, 36.5000, 37.1563, 36.0000, 36.9063, 10199300 05/09/02, 36.2500, 36.5781, 35.5000, 35.7656, 8214200 05/10/02, 35.9375, 36.0000, 35.0000, 35.0781, 5472400 05/13/02, 35.3438, 36.4375, 35.0938, 36.3438, 5811000 05/14/02, 36.9063, 37.7344, 36.7344, 37.5938, 8404300 05/15/02, 37.2344, 37.9375, 36.9063, 36.9531, 8716400 05/16/02, 37.0469, 38.0000, 36.8281, 37.8281, 5798700 05/17/02, 38.0000, 38.7500, 37.5938, 38.0938, 7433100 05/20/02, 37.7969, 37.9375, 37.2813, 37.4531, 4149000 05/21/02, 37.9219, 38.6563, 37.2969, 37.5156, 6318700 05/22/02, 37.5156, 37.6875, 36.8438, 37.5625, 5234100 05/23/02, 37.5625, 38.6563, 37.5469, 38.3750, 6208600 05/24/02, 38.0000, 38.7031, 37.5156, 37.7969, 4945900 05/28/02, 37.7500, 37.9063, 36.9531, 37.2031, 4890600 05/29/02, 37.0938, 37.5000, 36.7031, 36.9688, 5388600 05/30/02, 36.5000, 36.7813, 35.0469, 36.0156, 9332200 05/31/02, 36.0156, 36.7500, 35.8750, 35.9531, 7764000 06/03/02, 36.0000, 36.2500, 34.5625, 34.6563, 7325800 06/04/02, 34.9063, 35.6563, 34.0781, 34.6563, 9405000 06/05/02, 34.6563, 35.1563, 34.2188, 34.7031, 7262200 06/06/02, 34.8750, 34.9063, 33.4063, 33.6875, 7494700 06/07/02, 32.7500, 33.9844, 32.5000, 33.6875, 9275100 06/10/02, 33.6563, 34.0938, 33.1875, 33.8750, 5536800 06/11/02, 33.9844, 34.5781, 32.7969, 32.9375, 6525300 06/12/02, 32.8438, 33.3125, 31.7344, 33.1719, 9581500 06/13/02, 33.1250, 33.4531, 32.5000, 32.6563, 6041300 06/14/02, 32.3438, 33.4844, 31.2500, 33.0000, 9795700 06/17/02, 33.5938, 35.4844, 33.5625, 35.4844, 10245100 06/18/02, 35.4844, 35.6875, 34.7813, 35.0156, 7572900 06/19/02, 34.7031, 35.1563, 34.2500, 34.6094, 6437800 06/20/02, 34.5938, 34.5938, 33.0156, 33.3750, 8559200 06/21/02, 32.7969, 33.6563, 32.7969, 32.9844, 12353700 06/24/02, 32.2500, 33.9063, 31.6563, 33.1875, 10176300 06/25/02, 33.2969, 34.3438, 32.7031, 32.9375, 6963000 06/26/02, 30.7500, 31.9844, 30.1563, 31.4844, 19122800 06/27/02, 32.0469, 33.0000, 31.4063, 32.7188, 9726800 06/28/02, 32.6563, 33.9219, 32.5469, 33.9219, 7830000 07/01/02, 33.5938, 33.6875, 31.3438, 31.3594, 10082100 07/02/02, 31.0156, 31.5469, 30.0000, 31.2344, 12179600 07/03/02, 30.7031, 31.1563, 30.0000, 30.9531, 8979400 07/05/02, 31.5000, 32.7031, 31.1563, 32.5938, 4612400 07/08/02, 32.5938, 32.9531, 31.7969, 32.2813, 7585700 07/09/02, 32.2656, 32.7500, 31.2500, 31.2656, 7100300 07/10/02, 31.5938, 31.7500, 30.0625, 30.1563, 8858000 07/11/02, 30.0000, 30.9063, 29.2500, 30.5625, 11589300 07/12/02, 30.7500, 30.9531, 29.6875, 30.2031, 7526700 07/15/02, 29.5938, 30.0938, 28.4375, 30.0781, 11558500 07/16/02, 28.9063, 33.7344, 27.2031, 28.5000, 14886800 07/17/02, 29.0156, 29.8438, 27.5313, 28.1406, 16030900 07/18/02, 27.5938, 28.2031, 26.9063, 27.2031, 9790100 07/19/02, 26.5469, 27.2031, 25.8438, 26.0938, 12270800 07/22/02, 25.9531, 26.6563, 24.4219, 24.5156, 16705900 07/23/02, 24.0156, 24.0156, 19.7969, 20.0781, 44890700 07/24/02, 19.0156, 23.7031, 18.2188, 23.2969, 46819400 07/25/02, 23.7500, 25.5000, 21.0000, 22.3438, 33168200 07/26/02, 23.2031, 23.2969, 21.0469, 22.2500, 18050500 07/29/02, 23.7500, 25.2188, 23.2500, 25.0938, 18354600 07/30/02, 24.5938, 25.5000, 23.7969, 24.8906, 16052300 07/31/02, 24.7969, 25.0938, 24.1094, 24.9531, 13790900 08/01/02, 24.9531, 25.2813, 24.2500, 25.0156, 12536300 08/02/02, 24.5313, 24.9063, 23.2813, 23.8438, 13448400 08/05/02, 22.8750, 23.4063, 22.0938, 22.3438, 14449200 08/06/02, 23.5000, 24.6250, 23.2500, 23.6563, 14504500 08/07/02, 24.4219, 24.5469, 23.1875, 24.0469, 10715900 08/08/02, 25.2969, 26.4063, 24.8125, 26.3750, 16995400 08/09/02, 25.5938, 26.7969, 25.2656, 26.3438, 12011100 08/12/02, 25.7969, 25.8125, 25.0156, 25.4531, 9747900 08/13/02, 24.9531, 25.7813, 24.2969, 24.4063, 10951000 08/14/02, 24.4063, 25.1406, 23.3750, 25.1406, 15345800 08/15/02, 25.1250, 25.5781, 24.1094, 24.7969, 13570400 08/16/02, 24.7969, 25.0625, 24.1875, 24.8594, 9678900 08/19/02, 24.9844, 27.3438, 24.8438, 27.2031, 13023900 08/20/02, 27.0156, 27.1094, 26.2969, 26.5469, 9419200 08/21/02, 26.5000, 27.0156, 25.9844, 26.8750, 9132700 08/22/02, 26.4063, 26.9531, 25.6563, 26.6875, 11966500 08/23/02, 26.2969, 26.4375, 25.4063, 25.7031, 9148500 08/26/02, 25.7500, 26.7500, 25.6563, 26.4844, 8705300 08/27/02, 27.0000, 27.4063, 26.2031, 26.7500, 9691100 08/28/02, 26.4063, 26.7500, 26.0469, 26.2813, 7982600 08/29/02, 25.9063, 26.7969, 25.6563, 26.5938, 6950800 08/30/02, 26.2500, 27.2344, 26.0938, 26.4063, 7594200 09/03/02, 25.6563, 25.6563, 24.7500, 24.7500, 11008800 09/04/02, 24.7656, 25.7500, 24.2500, 25.3906, 9968900 09/05/02, 24.6250, 24.9375, 23.9844, 24.0938, 11126200 09/06/02, 25.0469, 25.1250, 23.9063, 23.9063, 11131700 09/09/02, 23.2031, 23.9063, 22.0781, 23.5938, 23679300 09/10/02, 23.9063, 23.9375, 22.7344, 23.1563, 11271300 09/11/02, 24.0156, 24.0156, 22.9063, 22.9844, 6951100 09/12/02, 22.8750, 22.9063, 21.8594, 22.0156, 11703100 09/13/02, 22.0156, 22.5000, 21.7500, 22.0469, 10826400 09/16/02, 21.5938, 21.9063, 21.2656, 21.7031, 10109200 09/17/02, 22.2031, 22.4063, 21.3438, 21.5469, 10129000 09/18/02, 19.0625, 20.5938, 18.7969, 20.4375, 46143600 09/19/02, 20.0000, 20.3438, 19.5000, 19.8750, 18651100 09/20/02, 20.1250, 20.5000, 19.9063, 20.1875, 16576500 09/23/02, 19.5625, 19.7969, 19.0156, 19.2500, 13813500 09/24/02, 19.2656, 19.2969, 18.5000, 18.6406, 18935000 09/25/02, 19.0313, 19.2969, 18.3125, 18.8906, 16291400 09/26/02, 18.8906, 19.7188, 18.7969, 19.2656, 16468700 09/27/02, 19.2656, 19.7500, 18.2656, 18.3438, 14082400 09/30/02, 18.3438, 19.5000, 17.8594, 18.9844, 19837400 10/01/02, 19.1563, 20.0938, 18.7813, 19.7344, 15843500