"Date", "Open", "High", "Low", "Close", "Vol" 05/23/00, 34.3281, 34.5000, 34.0000, 34.3281, 228750 05/24/00, 34.2500, 34.2500, 32.7500, 33.6719, 341550 05/25/00, 33.6719, 34.0000, 33.4219, 33.7031, 202050 05/26/00, 33.8750, 33.8750, 33.3281, 33.4531, 81300 05/30/00, 33.6250, 35.0000, 33.6250, 34.6719, 309300 05/31/00, 34.6719, 36.5000, 34.6719, 36.5000, 240450 06/01/00, 36.1719, 36.8750, 36.0781, 36.6250, 184350 06/02/00, 37.6719, 38.3281, 37.0781, 38.0000, 519600 06/05/00, 38.1719, 38.6719, 37.3281, 37.6719, 290100 06/06/00, 37.6719, 38.3281, 36.7969, 38.1250, 241800 06/07/00, 38.1719, 39.0781, 38.1719, 38.7031, 439500 06/08/00, 38.6719, 38.8281, 38.1719, 38.5000, 198750 06/09/00, 38.6719, 39.9531, 38.6719, 39.8281, 696150 06/12/00, 40.0000, 40.1719, 39.3281, 39.5781, 288450 06/13/00, 39.4219, 39.5781, 38.7031, 39.2500, 351150 06/14/00, 39.2500, 39.6719, 39.1719, 39.3281, 311100 06/15/00, 39.3281, 40.3281, 39.2031, 40.0000, 474300 06/16/00, 40.5000, 40.6719, 40.0000, 40.0781, 286500 06/19/00, 40.2500, 40.3281, 38.9531, 39.2500, 226350 06/20/00, 39.6719, 42.1719, 39.6719, 42.0000, 759000 06/21/00, 42.9219, 46.0000, 42.6719, 43.1719, 800250 06/22/00, 44.0000, 44.0000, 40.2500, 41.4375, 529800 06/23/00, 42.0000, 43.8750, 40.7500, 43.1250, 1412600 06/26/00, 45.0000, 45.2500, 43.1250, 43.2500, 558600 06/27/00, 43.2500, 43.3750, 42.0000, 42.3125, 371800 06/28/00, 42.2500, 44.4375, 41.5625, 43.7500, 747400 06/29/00, 43.5000, 44.8750, 42.5000, 43.5000, 639000 06/30/00, 44.0000, 44.8125, 42.1875, 43.7500, 970700 07/03/00, 43.8750, 43.8750, 42.2500, 42.7500, 150400 07/05/00, 43.2500, 43.2500, 41.8750, 42.0000, 354800 07/06/00, 41.8750, 43.5625, 41.5000, 43.5625, 265100 07/07/00, 43.5625, 43.8125, 43.0000, 43.5000, 795200 07/10/00, 43.9375, 45.1250, 43.6250, 44.4375, 655300 07/11/00, 44.5000, 47.2500, 44.5000, 45.6875, 542400 07/12/00, 45.7500, 46.1250, 45.0625, 45.4375, 573600 07/13/00, 45.6250, 45.6875, 32.0000, 35.0000, 10201200 07/14/00, 36.0000, 36.0625, 32.0000, 32.5625, 3667500 07/17/00, 33.5000, 34.5000, 31.6250, 31.6875, 1526600 07/18/00, 31.8750, 32.1875, 28.7500, 30.7500, 3655100 07/19/00, 31.0000, 31.1875, 29.5000, 30.0625, 903500 07/20/00, 31.5000, 34.2500, 30.6250, 34.2500, 2583400 07/21/00, 34.0000, 34.5000, 33.1875, 33.3125, 1898100 07/24/00, 32.5000, 34.3125, 32.5000, 33.4375, 1361400 07/25/00, 34.1250, 34.1250, 32.8750, 33.4375, 1215400 07/26/00, 33.3125, 33.6250, 31.3125, 32.4375, 609900 07/27/00, 32.1875, 32.3750, 30.0000, 30.3750, 1884300 07/28/00, 30.9375, 31.2500, 30.1250, 30.8750, 907600 07/31/00, 31.2500, 31.4375, 30.1250, 31.0000, 603200 08/01/00, 30.6250, 32.6875, 30.6250, 32.4375, 823900 08/02/00, 32.6250, 37.3750, 32.6250, 37.0625, 3012600 08/03/00, 36.0000, 38.9375, 35.0625, 37.8125, 1479700 08/04/00, 38.0000, 38.4375, 35.9375, 36.0625, 377800 08/07/00, 36.5000, 36.8125, 36.2500, 36.8125, 430200 08/08/00, 36.5625, 36.5625, 34.7500, 34.8125, 797300 08/09/00, 35.0000, 36.3125, 35.0000, 35.7500, 327400 08/10/00, 35.7500, 35.8750, 35.2500, 35.3125, 256700 08/11/00, 35.2500, 35.3750, 34.6250, 35.3750, 356500 08/14/00, 35.4375, 36.6875, 35.0625, 36.5000, 359300 08/15/00, 36.5000, 37.2500, 36.1250, 36.5625, 248800 08/16/00, 36.6250, 37.1875, 35.8125, 36.1875, 366800 08/17/00, 36.4375, 37.5000, 36.0000, 36.9375, 285900 08/18/00, 37.1875, 37.1875, 35.5625, 35.8750, 184600 08/21/00, 35.6250, 36.1875, 35.2500, 35.9375, 151200 08/22/00, 36.1875, 36.4375, 35.8750, 36.3125, 320100 08/23/00, 36.3750, 36.3750, 35.0000, 35.0625, 563000 08/24/00, 35.0625, 36.0000, 35.0625, 35.6875, 319300 08/25/00, 35.2500, 35.4375, 34.5000, 34.9375, 521100 08/28/00, 34.9375, 34.9375, 32.8750, 33.0000, 434700 08/29/00, 33.5000, 34.7500, 32.5625, 34.6250, 771400 08/30/00, 35.2500, 36.7500, 34.8125, 36.1250, 607700 08/31/00, 37.0000, 37.5000, 32.0000, 33.2500, 1917700 09/01/00, 33.7500, 37.4375, 33.7500, 37.3750, 1656300 09/05/00, 37.2500, 37.2500, 35.0000, 35.1250, 945100 09/06/00, 35.0625, 35.2500, 33.5000, 33.5000, 828300 09/07/00, 33.5000, 33.8750, 31.0000, 31.0000, 1857800 09/08/00, 32.5000, 33.5000, 30.0000, 32.1250, 2034700 09/11/00, 32.1250, 33.1875, 32.1250, 32.3750, 613400 09/12/00, 32.3750, 32.5625, 29.7500, 31.1875, 1746100 09/13/00, 30.6250, 32.5000, 30.5000, 31.7500, 1034300 09/14/00, 32.3750, 34.1250, 31.5000, 31.7500, 874800 09/15/00, 30.6250, 31.7500, 30.6250, 30.7500, 577200 09/18/00, 31.0000, 31.7500, 29.3750, 29.5000, 1064000 09/19/00, 30.3750, 31.0625, 30.0000, 30.7500, 707500 09/20/00, 30.7500, 33.0000, 30.7500, 31.7500, 538300 09/21/00, 31.7500, 33.8750, 31.7500, 33.2500, 588100 09/22/00, 32.6250, 33.7500, 32.1250, 32.1875, 267400 09/25/00, 32.3750, 32.3750, 30.6250, 31.9375, 800300 09/26/00, 31.6875, 31.8125, 29.2500, 30.3125, 1178500 09/27/00, 30.3750, 30.8750, 28.5000, 29.0000, 860200 09/28/00, 31.8750, 31.9375, 27.2500, 31.5000, 8522500 09/29/00, 31.0000, 34.0000, 30.6250, 34.0000, 2605200 10/02/00, 34.1250, 36.1875, 33.5000, 35.8750, 14665200 10/03/00, 36.0000, 36.0000, 34.8125, 35.0000, 5937100 10/04/00, 34.7500, 35.6250, 34.4375, 35.4375, 1531300 10/05/00, 35.4375, 37.0000, 35.0000, 36.6875, 1499500 10/06/00, 38.5000, 39.0000, 37.1250, 37.5625, 4956600 10/09/00, 37.6250, 39.2500, 37.6250, 39.0625, 1641600 10/10/00, 39.5000, 43.3125, 39.5000, 42.9375, 4491900 10/11/00, 42.9375, 43.7500, 41.2500, 41.5000, 1965000 10/12/00, 41.0000, 41.8750, 39.4375, 39.8750, 1358400 10/13/00, 39.3750, 43.7500, 38.6250, 43.5000, 2578900 10/16/00, 43.2500, 43.3750, 42.4375, 42.4375, 1268300 10/17/00, 41.0000, 41.2500, 39.7500, 40.0000, 2685500 10/18/00, 40.0000, 40.8750, 38.6875, 40.8750, 850500 10/19/00, 40.8750, 42.2500, 40.7500, 41.8125, 1258900 10/20/00, 41.6250, 42.2500, 41.0000, 41.6250, 838700 10/23/00, 41.6250, 42.4375, 41.5000, 42.1875, 952300 10/24/00, 42.5000, 42.5000, 40.6250, 41.9375, 924500 10/25/00, 40.7500, 42.8125, 40.7500, 42.3125, 1000300 10/26/00, 42.3125, 43.2500, 41.7500, 42.3125, 980600 10/27/00, 42.4375, 42.8750, 41.4375, 41.7500, 871000 10/30/00, 42.0000, 43.1250, 42.0000, 42.7500, 1054500 10/31/00, 42.5625, 45.9375, 42.5625, 44.8125, 1061500 11/01/00, 44.5625, 47.2500, 43.8750, 46.8750, 1097100 11/02/00, 46.8750, 48.7500, 46.6875, 48.3750, 1418700 11/03/00, 50.0000, 50.5000, 48.6250, 49.0000, 2105900 11/06/00, 49.2500, 50.3125, 47.7500, 47.8125, 1857700 11/07/00, 47.5000, 48.7500, 47.1250, 47.2500, 1664900 11/08/00, 47.3125, 48.6250, 46.8125, 47.0625, 770300 11/09/00, 46.8125, 48.5000, 46.2500, 48.5000, 777600 11/10/00, 48.2500, 48.7500, 47.9375, 48.3125, 1106700 11/13/00, 48.0000, 48.1250, 43.2500, 45.6250, 1353300 11/14/00, 45.6875, 47.1250, 45.6250, 45.8750, 730100 11/15/00, 46.0000, 46.3750, 44.1875, 45.6250, 839100 11/16/00, 45.3750, 48.1875, 44.8750, 47.3125, 1277400 11/17/00, 46.5000, 48.1250, 46.5000, 47.0000, 1171400 11/20/00, 46.7500, 47.0000, 45.4375, 45.8125, 1280800 11/21/00, 44.0000, 44.6250, 43.4375, 44.0000, 1072200 11/22/00, 43.3750, 45.5000, 42.6250, 44.3750, 1566100 11/24/00, 44.3750, 46.0000, 44.3750, 45.4375, 320500 11/27/00, 45.6875, 49.6875, 45.6875, 49.0000, 1699700 11/28/00, 49.0000, 50.0625, 45.6875, 49.6875, 1089600 11/29/00, 49.5000, 50.0000, 48.6250, 50.0000, 797200 11/30/00, 49.2500, 49.8750, 48.1875, 48.7500, 981300 12/01/00, 48.7500, 49.3125, 47.7500, 49.0000, 881400 12/04/00, 48.5000, 48.5625, 47.7500, 48.0000, 1602200 12/05/00, 48.1250, 49.6875, 48.1250, 49.6250, 813900 12/06/00, 49.3750, 50.1250, 49.0000, 49.0000, 1552700 12/07/00, 49.0625, 49.0625, 47.8125, 49.0000, 994400 12/08/00, 50.2500, 53.3750, 49.8750, 52.7500, 3001400 12/11/00, 54.5000, 55.5000, 53.1875, 53.9375, 2318700 12/12/00, 51.7500, 51.7500, 49.2500, 49.7500, 1143100 12/13/00, 49.7500, 51.1875, 46.8750, 46.8750, 1504200 12/14/00, 46.9375, 48.5000, 45.8750, 47.6875, 1199900 12/15/00, 48.0000, 48.8750, 47.5000, 47.9375, 1407800 12/18/00, 47.9375, 49.0625, 47.1875, 47.3750, 907000 12/19/00, 47.7500, 49.1875, 47.7500, 48.9375, 810200 12/20/00, 48.9375, 48.9375, 46.6250, 47.0625, 945400 12/21/00, 47.0000, 47.0000, 46.1250, 46.7500, 896600 12/22/00, 46.7500, 48.5000, 46.7500, 48.2500, 953100 12/26/00, 48.3750, 50.1250, 48.3750, 50.1250, 1297500 12/27/00, 49.5000, 54.7500, 49.0000, 50.8125, 2348600 12/28/00, 52.1250, 53.5625, 51.9375, 52.3750, 748700 12/29/00, 52.5000, 53.4375, 51.1250, 51.6875, 746900 01/02/01, 51.5000, 52.0000, 48.6250, 49.8750, 1079800 01/03/01, 48.0000, 49.3750, 43.7500, 45.0625, 1889400 01/04/01, 46.0000, 47.0000, 45.5625, 45.9375, 1956600 01/05/01, 45.6875, 45.7500, 40.6250, 43.3750, 3002800 01/08/01, 43.3750, 44.5000, 40.3750, 42.4375, 1353100 01/09/01, 42.6250, 43.9375, 42.3750, 43.5000, 794500 01/10/01, 43.8750, 44.1250, 39.7500, 40.8125, 1283400 01/11/01, 40.6250, 40.6875, 37.3750, 38.3750, 2146500 01/12/01, 40.5000, 43.5000, 40.2500, 42.0000, 2116800 01/16/01, 43.0000, 44.0625, 42.7500, 43.4375, 719000 01/17/01, 43.1875, 43.3125, 40.7500, 41.0000, 698800 01/18/01, 41.0000, 43.6250, 40.8750, 43.5000, 1648400 01/19/01, 43.5000, 43.8125, 42.0000, 42.4375, 1000700 01/22/01, 42.0000, 44.0625, 42.0000, 43.5625, 772600 01/23/01, 44.2500, 46.6250, 44.0625, 46.3125, 786300 01/24/01, 46.0000, 46.8750, 44.9375, 45.4375, 700100 01/25/01, 45.5625, 46.5000, 44.6250, 46.0000, 481400 01/26/01, 46.0000, 46.0000, 44.6250, 45.1875, 473600 01/29/01, 45.2500, 46.0625, 44.8750, 45.9375, 558500 01/30/01, 45.8750, 45.8750, 44.1250, 45.0000, 264100 01/31/01, 45.2500, 45.4375, 43.8750, 45.3125, 868100 02/01/01, 45.3125, 47.0000, 45.3125, 46.3125, 413000 02/02/01, 46.3125, 47.1250, 44.8125, 45.3750, 618900 02/05/01, 45.2500, 45.6875, 44.6875, 45.0000, 432300 02/06/01, 45.0000, 46.6250, 44.7500, 45.3125, 469300 02/07/01, 45.5625, 46.3125, 45.1250, 46.1250, 476100 02/08/01, 45.8750, 46.5000, 45.5000, 45.6875, 564300 02/09/01, 45.6250, 45.6250, 44.1250, 44.2500, 488100 02/12/01, 44.5000, 45.0000, 44.0000, 44.8750, 460600 02/13/01, 44.9375, 45.1875, 43.5625, 44.0000, 484800 02/14/01, 44.0000, 44.6875, 42.8750, 44.1250, 865400 02/15/01, 44.1250, 44.5625, 43.7500, 43.8750, 476700 02/16/01, 42.7500, 45.6250, 42.2500, 45.2500, 1012400 02/20/01, 46.2500, 46.5000, 42.6875, 45.0000, 1125100 02/21/01, 44.8750, 45.2500, 44.4375, 44.4375, 674000 02/22/01, 44.4375, 44.8750, 41.1875, 41.8750, 1112800 02/23/01, 40.5000, 42.0000, 40.2500, 40.8750, 981700 02/26/01, 41.7500, 45.7500, 41.6875, 45.1875, 1467000 02/27/01, 45.0000, 45.8125, 44.5000, 45.2500, 925200 02/28/01, 45.1250, 46.0000, 45.0625, 45.8750, 384500 03/01/01, 43.3750, 43.3750, 41.0000, 42.5000, 4144700 03/02/01, 41.7500, 44.5000, 41.3125, 42.8125, 1140400 03/05/01, 42.8125, 42.8750, 41.7500, 42.2500, 538300 03/06/01, 42.2500, 42.2500, 39.7500, 39.8125, 900100 03/07/01, 39.0000, 39.0000, 34.0000, 37.8750, 5895600 03/08/01, 38.8750, 40.0000, 37.7500, 39.8750, 3024000 03/09/01, 39.8750, 40.5625, 39.6250, 39.9375, 1308200 03/12/01, 39.6875, 39.6875, 37.1250, 37.1250, 1243300 03/13/01, 38.0000, 38.0000, 36.0000, 37.1250, 1447000 03/14/01, 36.5000, 38.8125, 36.5000, 38.2500, 1155100 03/15/01, 39.0000, 39.0000, 38.2500, 38.6250, 1003500 03/16/01, 38.6250, 39.3125, 38.0625, 39.0000, 1640400 03/19/01, 39.5000, 41.2500, 39.0625, 41.0000, 1472600 03/20/01, 40.9375, 41.3125, 39.1875, 39.3125, 860500 03/21/01, 40.0000, 40.1250, 35.6250, 36.5000, 1550000 03/22/01, 36.0000, 36.2500, 33.0625, 34.3750, 1686100 03/23/01, 35.0000, 37.3750, 35.0000, 37.1250, 1061500 03/26/01, 39.0000, 39.8125, 38.1250, 38.9375, 1587200 03/27/01, 38.3750, 41.0000, 38.3750, 40.3125, 903700 03/28/01, 39.7500, 41.3125, 39.6250, 41.3125, 895500 03/29/01, 41.7500, 43.2500, 41.7500, 42.0000, 993300 03/30/01, 42.0000, 42.0625, 40.7500, 40.7500, 727800 04/02/01, 40.6250, 40.6250, 38.0000, 39.0625, 870400 04/03/01, 38.8125, 39.3750, 36.8125, 37.5625, 901400 04/04/01, 37.2500, 38.8125, 36.1875, 37.0000, 996800 04/05/01, 37.9375, 38.3125, 37.0000, 38.3125, 1449400 04/06/01, 38.3125, 39.7500, 37.0000, 37.6875, 1131400 04/09/01, 37.6875, 39.4375, 37.5625, 38.8750, 704100 04/10/01, 39.3125, 40.4375, 39.2500, 39.6250, 1233100 04/11/01, 39.6250, 39.6875, 37.8750, 38.5000, 759000 04/12/01, 39.1250, 42.3750, 39.1250, 42.1250, 2856100 04/16/01, 42.1250, 42.9375, 41.5000, 41.8125, 1318900 04/17/01, 41.6875, 43.0000, 41.6875, 42.4375, 1225100 04/18/01, 43.4531, 43.5625, 41.5000, 41.9531, 1162100 04/19/01, 42.2031, 42.7969, 39.7500, 39.9844, 2412300 04/20/01, 40.2969, 40.5625, 39.6250, 40.5625, 851200 04/23/01, 40.5625, 40.9063, 39.7969, 39.9844, 503200 04/24/01, 39.7969, 39.9688, 39.1250, 39.2031, 655300 04/25/01, 39.2188, 42.0000, 39.2188, 41.2813, 907800 04/30/01, 42.0000, 43.1563, 41.7031, 42.1250, 1590200 05/01/01, 42.1250, 42.5938, 40.2031, 42.0469, 1063100 05/02/01, 41.5938, 42.0469, 40.7969, 41.7344, 962300 05/03/01, 41.5000, 41.6563, 40.5000, 41.1719, 759600 05/04/01, 41.2031, 41.9844, 40.9063, 41.5000, 668600 05/07/01, 41.2969, 42.4844, 41.0000, 41.8750, 619500 05/08/01, 42.0000, 42.0625, 41.1875, 41.3438, 341200 05/09/01, 41.3594, 42.2500, 41.2656, 41.7031, 615200 05/10/01, 42.0000, 42.2500, 40.5000, 41.0938, 566500 05/11/01, 41.3438, 41.9844, 41.2969, 41.7500, 446300 05/14/01, 41.7500, 42.1250, 41.4063, 41.9844, 423500 05/15/01, 41.7500, 42.4844, 41.6094, 41.8750, 481900 05/16/01, 41.8750, 44.7500, 41.8750, 44.2969, 1353600 05/17/01, 43.9063, 44.6875, 43.7969, 44.3750, 795300 05/18/01, 44.5938, 44.7031, 44.3125, 44.6250, 445800 05/21/01, 44.9531, 45.4844, 44.5938, 45.4375, 674800 05/22/01, 47.9063, 49.0000, 47.0000, 48.0000, 1926900 05/23/01, 48.0000, 49.0938, 47.2500, 48.2031, 1041800 05/24/01, 48.0938, 49.5938, 47.2031, 49.0469, 1025500 05/25/01, 48.7969, 49.9063, 48.5469, 49.0938, 913300 05/29/01, 49.9844, 50.0938, 48.7969, 49.2031, 1199600 05/30/01, 49.2344, 49.9844, 48.7969, 49.5156, 594600 05/31/01, 50.0000, 51.0938, 49.1563, 50.5781, 1457700 06/01/01, 54.0000, 54.0156, 52.6563, 53.9063, 4013400 06/04/01, 54.0000, 55.5000, 53.7969, 55.3594, 1890100 06/05/01, 55.3438, 56.2656, 54.9063, 55.0938, 2785200 06/06/01, 54.0156, 54.3125, 52.8750, 53.4375, 1568600 06/07/01, 53.6875, 54.2500, 53.0000, 53.4063, 1057500 06/08/01, 53.7500, 53.7500, 52.3125, 53.5469, 637200 06/11/01, 53.5938, 53.6563, 52.6563, 53.2813, 922800 06/12/01, 53.0781, 53.4844, 52.1094, 52.8594, 764000 06/13/01, 52.6094, 53.2500, 52.5000, 53.1094, 692200 06/14/01, 52.7500, 53.0938, 51.7344, 52.2500, 1051900 06/15/01, 52.0000, 54.1563, 51.8594, 53.8125, 1065700 06/18/01, 53.7969, 55.7188, 53.5938, 55.3438, 2337900 06/19/01, 56.2500, 57.8750, 56.2031, 56.6563, 1653200 06/20/01, 56.9063, 57.1250, 54.7500, 56.5625, 1924100 06/21/01, 55.7500, 55.9531, 55.0313, 55.5313, 1718600 06/22/01, 55.7813, 55.8438, 53.6563, 54.2656, 1588500 06/25/01, 54.5156, 54.7031, 52.2500, 52.8281, 1076600 06/26/01, 52.5938, 54.7031, 52.4219, 54.5625, 1133600 06/27/01, 54.5625, 54.7969, 53.2500, 53.4844, 1436400 06/28/01, 53.0000, 53.7500, 52.7500, 53.1250, 1518000 06/29/01, 53.1250, 53.9063, 51.5000, 53.7500, 1953200 07/02/01, 53.5000, 53.5000, 52.5469, 53.2344, 1638800 07/03/01, 53.0000, 53.0000, 52.1563, 52.3438, 759400 07/05/01, 52.3438, 52.3438, 51.3125, 51.9063, 1465500 07/06/01, 52.3438, 52.5000, 51.8281, 52.1563, 1144200 07/09/01, 52.1563, 53.2813, 52.0000, 52.9531, 996900 07/10/01, 53.6563, 53.6875, 52.7500, 53.2813, 838700 07/11/01, 53.0313, 54.0469, 52.9531, 53.6563, 1347600 07/12/01, 54.2500, 58.5000, 54.2500, 56.2969, 4346100 07/13/01, 57.0000, 59.7500, 56.8438, 57.9844, 1895100 07/16/01, 59.0000, 59.0000, 55.1875, 55.6406, 1796600 07/17/01, 55.3906, 57.5938, 55.3906, 57.0156, 825300 07/18/01, 57.5000, 59.6563, 57.5000, 59.5938, 1167900 07/19/01, 59.4844, 60.1406, 58.2656, 59.7813, 1317600 07/20/01, 45.0469, 46.0469, 44.8594, 46.0469, 1282100 07/23/01, 45.9063, 46.0000, 42.2500, 42.4063, 3997100 07/24/01, 42.4063, 42.7969, 40.1563, 41.2188, 2391800 07/25/01, 41.2188, 42.9063, 41.2188, 42.0938, 1563200 07/26/01, 42.0000, 42.9531, 41.8906, 42.5938, 1343700 07/27/01, 42.7031, 43.5000, 42.5469, 43.5000, 1184200 07/30/01, 44.0000, 44.9219, 43.5625, 44.8438, 1687600 07/31/01, 44.9375, 46.0000, 43.6094, 45.2031, 1509600 08/01/01, 45.0000, 45.0156, 41.9531, 42.3594, 1799800 08/02/01, 42.1563, 42.6875, 40.7031, 41.0938, 2265600 08/03/01, 41.0000, 42.0313, 40.0938, 42.0000, 1691900 08/06/01, 42.0000, 42.2031, 39.5000, 40.9063, 2068400 08/07/01, 41.4063, 41.9063, 40.7031, 41.3125, 1334900 08/08/01, 40.5938, 41.0469, 39.2500, 39.8281, 853900 08/09/01, 41.0000, 41.9375, 40.9375, 41.8594, 2515500 08/10/01, 42.0938, 42.5156, 41.9531, 42.0469, 1303000 08/13/01, 42.4063, 43.2969, 42.0938, 43.2031, 1347100 08/14/01, 43.4531, 44.4063, 43.0781, 44.2031, 1683900 08/15/01, 44.5000, 44.6406, 43.4844, 44.0469, 1227100 08/16/01, 43.7969, 44.3438, 43.5938, 43.9219, 1471100 08/17/01, 44.0000, 44.5938, 43.5469, 44.0000, 953000 08/20/01, 43.9531, 44.0000, 42.8438, 43.2031, 588000 08/21/01, 43.0000, 43.7969, 42.3750, 42.5156, 874500 08/22/01, 42.7500, 42.9063, 41.2969, 41.9063, 1260000 08/23/01, 41.9531, 44.5000, 41.8750, 44.3750, 1398300 08/24/01, 44.2500, 45.0000, 44.1250, 44.5000, 966500 08/27/01, 44.5000, 45.2500, 44.2344, 45.2188, 926800 08/28/01, 44.9063, 45.0000, 44.2656, 44.5000, 1154000 08/29/01, 44.7500, 45.0938, 44.2969, 44.8750, 828800 08/30/01, 44.8750, 45.5000, 44.1563, 44.5000, 2170200 08/31/01, 44.5000, 44.5938, 43.2031, 43.2500, 736500 09/04/01, 43.2500, 44.4844, 43.1094, 43.5625, 755900 09/05/01, 43.0938, 43.2656, 41.2813, 41.9531, 1725100 09/06/01, 41.9063, 41.9063, 40.0938, 40.2969, 2042600 09/07/01, 39.7500, 40.7969, 39.5469, 40.4375, 861100 09/10/01, 40.1875, 41.7969, 40.0000, 41.3125, 1418900 09/17/01, 41.5000, 41.5000, 39.6719, 40.5938, 1226300 09/18/01, 40.5000, 40.5000, 36.5938, 37.9063, 2067300 09/19/01, 38.0000, 38.4063, 34.2500, 37.3750, 3373900 09/20/01, 36.5000, 38.9063, 36.3594, 38.9063, 2398500 09/21/01, 37.0938, 38.7500, 36.5156, 38.0469, 1905200 09/24/01, 39.5938, 39.9063, 39.0156, 39.2031, 2811100 09/25/01, 40.7969, 40.9844, 40.0938, 40.3281, 1881300 09/26/01, 40.7500, 41.2500, 40.7031, 41.0469, 1126300 09/27/01, 41.0469, 42.4844, 41.0469, 41.8438, 1577500 09/28/01, 42.2969, 43.2344, 41.6563, 41.9531, 1441500 10/01/01, 42.2031, 42.2500, 40.7813, 41.4063, 1884300 10/02/01, 41.3438, 42.9844, 40.8906, 42.0781, 1825200 10/03/01, 41.7500, 42.9531, 41.5938, 42.8750, 966000 10/04/01, 43.0938, 43.0938, 41.9531, 42.2031, 1579500 10/05/01, 41.7500, 41.9063, 40.0938, 41.4219, 1119900 10/08/01, 41.4219, 41.7031, 40.3125, 40.4844, 937900 10/09/01, 40.7031, 41.6250, 40.3594, 41.3750, 1157400 10/10/01, 41.5000, 42.0938, 41.1875, 41.7969, 967900 10/11/01, 41.7969, 42.2188, 40.8281, 42.0156, 1888700 10/12/01, 41.7969, 42.0156, 41.1406, 42.0156, 625600 10/15/01, 41.2969, 43.0000, 41.2969, 42.8438, 945500 10/16/01, 43.4063, 44.2031, 42.5000, 42.9063, 1789200 10/17/01, 43.9063, 43.9063, 42.4063, 42.7344, 960900 10/18/01, 42.4844, 42.5313, 41.2031, 42.0000, 787800 10/19/01, 41.6563, 43.1563, 41.6563, 42.5938, 1238000 10/22/01, 42.7031, 44.2031, 42.5938, 44.0625, 1086800 10/23/01, 44.5469, 44.5938, 42.0000, 42.0000, 2916000 10/24/01, 38.5000, 38.6719, 37.2500, 38.2031, 6894700 10/25/01, 38.2031, 39.7188, 38.0938, 39.0469, 2274700 10/26/01, 39.0938, 39.5000, 38.3125, 39.3750, 2532900 10/29/01, 39.0938, 39.3438, 36.9844, 37.0000, 3269500 10/30/01, 37.2500, 37.2813, 35.2500, 36.4531, 3587500 10/31/01, 37.2500, 38.9844, 37.0000, 38.9844, 4647800 11/01/01, 39.0000, 39.4063, 37.9063, 38.5156, 4726000 11/02/01, 37.3125, 37.7500, 37.0000, 37.0625, 10495500 11/05/01, 37.5000, 37.6406, 37.0469, 37.1563, 3607400 11/06/01, 37.1563, 38.1563, 36.7031, 38.1094, 4397200 11/07/01, 38.0938, 38.5000, 37.5469, 38.0000, 3496800 11/08/01, 38.0938, 38.2969, 36.7656, 36.9844, 3205300 11/09/01, 36.7500, 37.4375, 36.0000, 36.5938, 2617000 11/12/01, 36.9063, 36.9063, 35.7656, 35.9688, 2172400 11/13/01, 35.5000, 37.0938, 35.1250, 36.1563, 2208300 11/14/01, 36.4063, 37.1875, 35.9063, 37.1563, 2850500 11/15/01, 37.1563, 37.9844, 36.7500, 37.9844, 2031900 11/16/01, 38.9063, 39.4063, 38.5000, 39.4063, 3336800 11/19/01, 39.2500, 39.4531, 38.5938, 39.4063, 1571000 11/20/01, 39.2969, 40.0000, 39.0938, 40.0000, 1637900 11/21/01, 39.5938, 39.9844, 38.7031, 39.1719, 1042600 11/23/01, 39.1563, 39.7969, 39.0938, 39.7500, 288200 11/26/01, 39.7500, 41.2188, 39.7500, 40.9531, 1232600 11/27/01, 40.7969, 41.2500, 40.0625, 40.3594, 1245600 11/28/01, 40.2500, 40.6563, 39.1563, 39.5938, 979300 11/29/01, 39.5000, 40.0000, 39.2969, 39.5781, 761000 11/30/01, 39.4063, 39.8438, 39.2656, 39.8438, 1027300 12/03/01, 39.7031, 40.9844, 39.5469, 40.5469, 1500800 12/04/01, 40.5469, 40.9063, 40.0938, 40.5469, 1326700 12/05/01, 40.4531, 40.6563, 38.5000, 39.0938, 2801500 12/06/01, 39.1094, 39.2500, 38.3438, 39.1563, 1735200 12/07/01, 39.1719, 39.2969, 38.6563, 38.9063, 787900 12/10/01, 39.0938, 39.0938, 38.0938, 38.4531, 1088900 12/11/01, 38.2031, 39.9531, 38.0938, 39.0156, 1355700 12/12/01, 38.7500, 39.9063, 38.5938, 39.5938, 1504900 12/13/01, 39.3438, 39.3438, 38.4063, 38.9063, 1194500 12/14/01, 38.6563, 40.0938, 38.2500, 40.0625, 2471000 12/17/01, 40.0000, 40.7969, 39.2500, 40.6875, 1903600 12/18/01, 40.5469, 41.4531, 40.1563, 40.5938, 1234700 12/19/01, 40.8750, 41.4844, 40.6094, 41.3281, 1266900 12/20/01, 40.8438, 41.2344, 40.1719, 40.6875, 1088500 12/21/01, 41.2500, 41.4063, 40.1563, 41.2500, 1545300 12/24/01, 41.2031, 41.5625, 40.9063, 41.3125, 322700 12/26/01, 41.6563, 41.7969, 40.9375, 41.0469, 729900 12/27/01, 41.2500, 41.7969, 40.8906, 41.7344, 912200 12/28/01, 41.8125, 42.2031, 41.1563, 41.9531, 821800 12/31/01, 42.4063, 42.5469, 41.4844, 42.1250, 1016400 01/02/02, 42.0000, 42.1250, 41.6250, 41.8750, 1833900 01/03/02, 41.8438, 41.8438, 40.5469, 40.7969, 1111900 01/04/02, 40.7969, 40.7969, 40.0000, 40.0000, 1332300 01/07/02, 40.0000, 40.9063, 40.0000, 40.1875, 974900 01/08/02, 40.4375, 40.6875, 39.7031, 40.5469, 855700 01/09/02, 40.5000, 41.2344, 39.8438, 39.9063, 844800 01/10/02, 39.9063, 40.7188, 39.7656, 40.4063, 642900 01/11/02, 40.7969, 41.2031, 40.3438, 41.0938, 819300 01/14/02, 40.9063, 41.2031, 40.6250, 40.7344, 712100 01/15/02, 40.7500, 40.9531, 40.1563, 40.2656, 891200 01/16/02, 40.4219, 41.2031, 40.0156, 40.0156, 772700 01/17/02, 40.5000, 40.6094, 39.5156, 40.0625, 862800 01/18/02, 40.0625, 40.7500, 39.6563, 39.7969, 996200 01/22/02, 39.7969, 40.2344, 39.7031, 40.1563, 822400 01/23/02, 40.3438, 40.7500, 40.2031, 40.7031, 1439100 01/24/02, 40.7188, 40.7188, 39.9531, 40.0156, 812900 01/25/02, 40.2656, 40.4531, 39.9219, 40.2656, 1092000 01/28/02, 40.2031, 40.3906, 38.0469, 38.2031, 1775200 01/29/02, 38.2031, 38.9375, 36.9063, 37.3125, 2196500 01/30/02, 37.6563, 37.9063, 36.9375, 37.8438, 1483200 01/31/02, 38.0938, 38.2031, 36.3906, 36.4063, 1991200 02/01/02, 35.0000, 35.7031, 33.8281, 34.7031, 7035100 02/04/02, 34.6250, 35.7656, 33.9531, 34.0000, 2667900 02/05/02, 33.7500, 34.5000, 33.5156, 33.7500, 2237200 02/06/02, 33.8125, 33.9375, 30.4844, 31.4844, 5218200 02/07/02, 32.5938, 32.7344, 31.7031, 31.7500, 2103700 02/08/02, 31.8438, 32.7969, 31.7656, 32.6250, 1886100 02/11/02, 32.2969, 34.2813, 32.1250, 33.5156, 1130300 02/12/02, 33.5938, 34.1406, 33.0938, 33.8281, 1482200 02/13/02, 34.2969, 34.4531, 33.5000, 33.7344, 1172500 02/14/02, 33.7031, 33.7344, 32.2031, 32.2500, 2963200 02/15/02, 31.7500, 32.9531, 31.4063, 32.5469, 3149800 02/19/02, 31.5000, 31.9844, 30.0000, 30.3438, 3327000 02/20/02, 31.0938, 32.3281, 30.9063, 32.1563, 5370600 02/21/02, 32.2500, 32.9063, 31.8906, 31.8906, 1939700 02/22/02, 31.7031, 31.8125, 31.0000, 31.4531, 1091500 02/25/02, 31.5938, 31.9063, 31.0000, 31.2188, 1794100 02/26/02, 31.4531, 31.8438, 31.4063, 31.6563, 2340100 02/27/02, 32.0000, 32.0000, 31.5469, 31.6250, 1120100 02/28/02, 31.8750, 32.0469, 30.9063, 31.0625, 1907400 03/01/02, 31.0000, 31.0156, 29.2500, 29.2969, 4063600 03/04/02, 30.0000, 30.9063, 29.6875, 30.6875, 4486500 03/05/02, 31.0000, 31.7813, 30.6563, 31.4063, 2656000 03/06/02, 31.7500, 32.5156, 31.4063, 32.5000, 2430900 03/07/02, 32.7500, 32.9063, 31.9375, 31.9375, 2781900 03/08/02, 32.0938, 32.2031, 30.8750, 31.2813, 1539300 03/11/02, 31.0313, 32.1563, 31.0000, 31.7031, 1306800 03/12/02, 31.4531, 31.9063, 31.3438, 31.8438, 1117000 03/13/02, 31.8438, 33.5000, 31.8438, 32.9063, 3319700 03/14/02, 33.8438, 34.4375, 33.5938, 34.3125, 5745500 03/15/02, 34.7969, 34.8438, 34.2656, 34.7969, 2403000 03/18/02, 34.9063, 35.7656, 34.5000, 35.7031, 2358100 03/19/02, 35.8438, 36.4375, 35.5313, 35.9688, 1892300 03/20/02, 35.7500, 37.2969, 35.0469, 35.8594, 4394600 03/21/02, 35.7500, 36.2344, 35.2500, 36.1250, 1388300 03/22/02, 36.0000, 36.8750, 35.9688, 36.5156, 1187700 03/25/02, 36.9063, 36.9063, 35.5469, 35.6563, 967600 03/26/02, 35.5000, 36.2500, 34.2188, 34.5938, 3190500 03/27/02, 34.5000, 35.4063, 33.7969, 34.9844, 1330500 03/28/02, 34.5938, 35.1250, 34.5938, 35.0156, 1529400 04/01/02, 34.5000, 35.0938, 34.2500, 34.9531, 1326800 04/02/02, 34.5469, 34.9375, 34.0938, 34.0938, 1181300 04/03/02, 33.8438, 33.8594, 32.5938, 33.2969, 2823800 04/04/02, 33.2969, 33.2969, 32.4375, 32.8125, 964400 04/05/02, 32.6406, 33.1563, 31.6406, 31.8438, 1755800 04/08/02, 31.7500, 33.3125, 31.5469, 32.8125, 1360700 04/09/02, 33.1563, 33.2969, 32.4063, 32.4063, 939600 04/10/02, 32.4219, 34.1250, 32.4219, 34.0156, 2235700 04/11/02, 34.1250, 34.8438, 33.9219, 34.0313, 1918400 04/12/02, 34.0469, 34.1875, 33.2500, 33.8125, 1160700 04/15/02, 33.7188, 34.4063, 33.3438, 33.7344, 1234600 04/16/02, 33.7031, 34.0469, 32.7656, 32.8438, 1883100 04/17/02, 32.0000, 32.7500, 31.7500, 31.7656, 2379200 04/18/02, 31.7500, 32.2031, 31.5000, 31.9531, 2296600 04/19/02, 32.2500, 33.0938, 32.0000, 32.2656, 1719500 04/22/02, 32.2656, 32.5000, 31.9844, 32.2813, 1420700 04/23/02, 32.3438, 32.7813, 31.4063, 31.7344, 1779800 04/24/02, 31.7344, 32.5469, 31.5938, 32.0469, 1406800 04/25/02, 31.6563, 32.3594, 31.2969, 31.4063, 1696400 04/26/02, 31.3438, 31.8438, 31.0313, 31.3750, 1185100 04/29/02, 31.5000, 32.4063, 29.2500, 30.5938, 4901300 04/30/02, 30.5938, 31.4844, 30.2500, 31.3438, 2187000 05/01/02, 31.5938, 31.5938, 30.6563, 31.2031, 1854300 05/02/02, 30.9531, 31.2969, 30.8438, 31.0156, 1644600 05/03/02, 31.0938, 31.0938, 29.7813, 29.9531, 1244800 05/06/02, 29.9063, 30.2969, 28.9219, 28.9375, 1415400 05/07/02, 28.9375, 29.2344, 27.0469, 27.9688, 2971600 05/08/02, 28.7969, 30.0000, 28.5938, 29.6719, 2494600 05/09/02, 29.6875, 29.9063, 28.7656, 28.7969, 1328900 05/10/02, 28.9063, 29.0000, 26.0000, 26.8750, 6342300 05/13/02, 27.0469, 27.9531, 27.0000, 27.2031, 2219400 05/14/02, 27.7500, 28.7031, 27.6563, 28.5156, 2468100 05/15/02, 29.0000, 29.5000, 28.2500, 28.5938, 2354100 05/16/02, 28.5938, 28.7969, 27.5000, 27.6875, 1620000 05/17/02, 28.2969, 29.4219, 28.2656, 29.0625, 2801700 05/20/02, 29.2500, 29.5625, 28.2969, 28.5625, 1380800 05/21/02, 28.7969, 28.9844, 27.7969, 27.8594, 1029100 05/22/02, 27.9844, 28.2500, 27.5781, 27.7344, 601900 05/23/02, 28.0000, 28.5938, 27.5938, 28.5938, 1621000 05/24/02, 29.0938, 29.0938, 28.1094, 28.3125, 1358600 05/28/02, 27.9531, 28.4688, 27.1563, 27.5469, 1412800 05/29/02, 27.6563, 28.7031, 27.5938, 28.0313, 1264600 05/30/02, 28.0000, 28.0938, 27.2969, 27.5000, 1323400 05/31/02, 27.7031, 27.8438, 26.8594, 27.0469, 3049400 06/03/02, 26.9063, 27.0625, 26.2656, 26.2969, 1259900 06/04/02, 26.0000, 26.0938, 24.6875, 25.0625, 3431800 06/05/02, 25.0938, 25.5938, 25.0000, 25.3125, 1601500 06/06/02, 25.3594, 25.6719, 24.6875, 24.7031, 1404400 06/07/02, 24.5000, 25.4844, 24.2969, 25.2656, 952100 06/10/02, 25.5469, 26.1875, 25.4063, 25.8750, 1566600 06/11/02, 25.7969, 25.8438, 24.2500, 24.2969, 2104200 06/12/02, 24.3438, 24.5000, 23.5625, 23.8906, 1612000 06/13/02, 23.9531, 24.7656, 23.9531, 24.3438, 1106500 06/14/02, 23.9531, 25.3750, 23.7500, 25.1406, 1308300 06/17/02, 25.5000, 26.1563, 25.3750, 26.0938, 1029000 06/18/02, 25.9063, 26.5781, 25.8438, 26.1094, 1213900 06/19/02, 25.9531, 26.0469, 25.3438, 25.4063, 1351900 06/20/02, 25.4063, 25.4063, 24.5000, 24.7969, 1436000 06/21/02, 23.0000, 23.0469, 20.0000, 20.5000, 15259000 06/24/02, 20.7500, 20.7500, 18.2969, 19.2500, 5655000 06/25/02, 19.4063, 20.2500, 19.0156, 19.4063, 4433800 06/26/02, 18.9844, 19.4844, 18.5000, 19.4531, 2709300 06/27/02, 19.9063, 21.3594, 19.8438, 21.3594, 3782200 06/28/02, 21.2031, 22.2500, 20.7969, 22.2500, 3481200 07/01/02, 21.8438, 21.9844, 20.3125, 20.5000, 2100300 07/02/02, 20.5156, 20.5938, 18.7969, 18.8438, 3599300 07/03/02, 18.5469, 19.5469, 18.2500, 19.2031, 2911300 07/05/02, 19.5000, 20.4219, 19.4063, 19.9219, 1070600 07/08/02, 19.9063, 20.7969, 19.4844, 19.6875, 1408900 07/09/02, 19.5000, 19.7500, 18.3750, 18.4531, 1691300 07/10/02, 18.6563, 19.2500, 17.5469, 17.9688, 2577100 07/11/02, 17.5469, 19.0469, 17.3438, 18.9375, 2200700 07/12/02, 19.2031, 20.0000, 18.7500, 19.2500, 2602100 07/15/02, 19.2031, 19.2344, 18.0156, 18.7031, 1470700 07/16/02, 18.9531, 19.5625, 18.5781, 18.8594, 2543400 07/17/02, 19.0469, 19.7500, 18.7500, 19.1406, 1704000 07/18/02, 19.1563, 19.4375, 18.5156, 18.8906, 1709900 07/19/02, 18.8750, 19.0938, 18.4063, 18.5938, 1623800 07/22/02, 18.2500, 19.0938, 17.6406, 18.0000, 1396600 07/23/02, 17.9063, 18.0000, 16.7188, 17.0313, 2580500 07/24/02, 16.7813, 18.2031, 16.5469, 18.2031, 2604400 07/25/02, 18.2500, 18.2500, 16.2031, 17.5938, 5971000 07/26/02, 17.4531, 18.0938, 16.7969, 18.0000, 2750200 07/29/02, 18.5000, 19.2500, 18.2031, 18.5156, 2271200 07/30/02, 18.6563, 19.6719, 18.0781, 19.5781, 2660700 07/31/02, 19.5781, 21.2344, 19.3438, 21.2031, 3617300 08/01/02, 21.0000, 21.0156, 19.7656, 20.2969, 2451300 08/02/02, 20.2969, 20.5938, 19.7813, 20.5000, 1462000 08/05/02, 20.5000, 20.5000, 18.7500, 18.8438, 1672100 08/06/02, 19.4063, 20.0625, 19.3281, 19.6250, 1989700 08/07/02, 19.8438, 20.1250, 19.5000, 20.0000, 1639900 08/08/02, 20.0000, 20.5938, 19.9063, 20.2188, 2312100 08/09/02, 19.7969, 20.5938, 19.7656, 20.2656, 1370900 08/12/02, 20.0000, 20.3906, 19.8125, 20.1250, 1046400 08/13/02, 20.2031, 20.4063, 19.1875, 19.2656, 1108200 08/14/02, 19.2656, 20.0938, 19.0469, 19.9063, 1505700 08/15/02, 20.0938, 20.6563, 19.9063, 19.9375, 1668600 08/16/02, 19.7969, 20.1563, 19.3281, 19.3750, 1407800 08/19/02, 19.5781, 20.1563, 19.5625, 19.9844, 1084500 08/20/02, 19.5938, 19.8125, 19.2031, 19.7344, 1470500 08/21/02, 19.9531, 20.1563, 19.5938, 20.0313, 1140600 08/22/02, 20.2031, 21.6250, 20.2031, 21.5938, 3006600 08/23/02, 21.5000, 21.5000, 21.1563, 21.2031, 1457300 08/26/02, 21.2969, 21.5938, 20.5000, 21.2031, 1540900 08/27/02, 21.2031, 21.4375, 20.6250, 20.7031, 1122700 08/28/02, 20.5000, 20.6875, 20.1563, 20.4063, 642400 08/29/02, 20.4063, 21.1094, 20.0938, 21.1094, 1731200 08/30/02, 21.1094, 21.5938, 20.9063, 21.3125, 1721900 09/03/02, 21.0938, 21.0938, 20.2500, 20.3125, 1338500 09/04/02, 20.3438, 21.0000, 20.2969, 20.9063, 1228200 09/05/02, 20.6563, 20.9844, 20.3906, 20.5469, 1035500 09/06/02, 21.0000, 21.3750, 20.7969, 21.0313, 1086300 09/09/02, 20.7031, 21.4844, 20.7031, 21.3594, 1319000 09/10/02, 20.5000, 20.9531, 20.0000, 20.0938, 2675100 09/11/02, 19.7500, 20.2500, 16.2031, 19.3438, 2314000 09/12/02, 19.0938, 19.2344, 17.9844, 18.2500, 3377800 09/13/02, 18.0469, 18.7969, 17.9063, 18.5625, 1153700 09/16/02, 18.4531, 18.6563, 18.0938, 18.2656, 805500 09/17/02, 18.4219, 18.4531, 17.8438, 17.9063, 1794500 09/18/02, 17.8750, 18.1406, 17.4531, 17.9375, 1204800 09/19/02, 17.5938, 17.7031, 17.0000, 17.0156, 1073500 09/20/02, 17.0469, 17.1563, 16.8750, 17.0000, 1679400 09/23/02, 17.0000, 17.0000, 15.8438, 16.2656, 2005300 09/24/02, 16.0469, 16.5625, 16.0000, 16.2031, 1476700 09/25/02, 16.7500, 17.4844, 16.3438, 17.4844, 2124200 09/26/02, 17.5469, 18.2969, 17.4531, 18.2500, 2641000 09/27/02, 18.0000, 18.3594, 17.7500, 17.8438, 1548100 09/30/02, 17.7031, 18.5000, 17.3281, 18.1719, 1661900 10/01/02, 18.2500, 18.7031, 17.7969, 18.2813, 1451200