"Date", "Open", "High", "Low", "Close", "Vol" 01/04/00, 35.4375, 37.8750, 35.4375, 37.0000, 6719000 01/05/00, 36.7500, 39.8125, 36.5625, 39.3750, 7072400 01/06/00, 38.2188, 40.5938, 37.8281, 38.8750, 5329800 01/07/00, 38.8594, 41.5000, 38.8594, 41.0156, 3294400 01/10/00, 41.0156, 44.2031, 41.0156, 43.4688, 2730800 01/11/00, 42.3281, 43.3750, 40.2656, 40.6875, 2980400 01/12/00, 40.3594, 42.9375, 40.2656, 41.8750, 2274800 01/13/00, 42.0938, 43.1250, 40.8750, 43.0000, 1619800 01/14/00, 43.4531, 45.7500, 43.4063, 44.8125, 2594200 01/18/00, 44.0156, 46.4063, 43.6875, 45.7031, 2852000 01/19/00, 46.7500, 48.6250, 45.2344, 47.5313, 4249000 01/20/00, 47.9688, 49.8438, 44.9531, 45.4375, 4187200 01/21/00, 45.5156, 45.7969, 44.5000, 44.8594, 4028400 01/24/00, 44.9063, 47.2500, 44.7656, 44.8594, 3169800 01/25/00, 45.0938, 47.0625, 43.4531, 47.0156, 3537800 01/26/00, 46.5000, 46.8750, 44.2500, 44.4375, 3220600 01/27/00, 44.7656, 46.9375, 44.5313, 46.3750, 4548000 01/28/00, 45.7031, 47.1094, 44.8125, 45.3750, 3420200 01/31/00, 45.1406, 47.7656, 45.0938, 47.3438, 4680000 02/01/00, 47.3438, 49.1250, 46.8281, 48.8438, 3314200 02/02/00, 49.0000, 50.2188, 48.3281, 50.1094, 3281000 02/03/00, 50.5000, 51.3438, 48.5156, 51.0000, 3839800 02/04/00, 51.0000, 51.7500, 50.0313, 50.7188, 2023800 02/07/00, 50.5781, 52.5000, 50.1250, 52.4531, 2118800 02/08/00, 52.6563, 54.2500, 52.2656, 54.0000, 3761400 02/09/00, 54.0000, 54.8125, 52.5625, 52.7500, 2736800 02/10/00, 52.7813, 55.3750, 52.3125, 55.0938, 2684200 02/11/00, 55.0938, 55.7500, 52.3594, 52.7500, 3515200 02/14/00, 52.9688, 54.5156, 50.5781, 54.0625, 2968800 02/15/00, 53.6719, 53.6875, 50.7813, 52.5000, 2963400 02/16/00, 52.5000, 52.8281, 50.5000, 50.8750, 3442200 02/17/00, 50.8750, 51.7031, 49.6875, 51.1406, 3496800 02/18/00, 50.5000, 52.0313, 50.0625, 50.9688, 4110000 02/22/00, 50.6875, 50.6875, 48.0000, 49.2188, 3054200 02/23/00, 49.1719, 51.5313, 48.5625, 51.4375, 3700600 02/24/00, 51.4375, 53.7656, 50.0313, 53.3906, 2868200 02/25/00, 53.3906, 54.2500, 51.9844, 52.0781, 3555800 02/28/00, 51.7500, 52.8750, 48.6250, 51.4375, 3742200 02/29/00, 51.6094, 53.2500, 51.5156, 52.4688, 3808000 03/01/00, 53.0156, 54.1406, 51.0469, 51.0625, 3212800 03/02/00, 51.0625, 51.5156, 47.7656, 47.7656, 4493000 03/03/00, 48.9844, 49.8281, 48.2813, 49.2656, 5751000 03/06/00, 49.2656, 49.6875, 47.0156, 47.0313, 3683600 03/07/00, 47.9531, 48.1875, 45.1406, 45.5156, 4658400 03/08/00, 45.7188, 48.8125, 44.0156, 48.7969, 4776800 03/09/00, 48.7969, 50.5000, 47.7656, 50.3906, 3512800 03/10/00, 50.3906, 51.7188, 49.3750, 50.7813, 2479800 03/13/00, 50.2500, 50.2500, 47.0156, 47.2500, 4291600 03/14/00, 48.1875, 48.7031, 43.0000, 43.2188, 4602000 03/15/00, 43.5938, 45.2500, 42.4375, 42.9844, 3651400 03/16/00, 43.4531, 47.6250, 41.9688, 47.1094, 4928600 03/17/00, 47.1094, 47.4375, 45.0469, 47.1563, 4111400 03/20/00, 47.1563, 48.3750, 44.6875, 44.8125, 1195400 03/21/00, 45.2500, 48.5156, 44.3906, 48.3281, 2866000 03/22/00, 48.3281, 52.5000, 48.2813, 51.7031, 4433800 03/23/00, 51.3750, 51.9375, 49.2656, 50.8750, 3442800 03/24/00, 50.9063, 53.3125, 50.0156, 52.1875, 4013000 03/27/00, 52.5469, 53.2500, 50.6719, 51.0469, 2290800 03/28/00, 60.5000, 60.5000, 55.7500, 58.0625, 9657200 03/29/00, 59.1250, 62.5000, 56.5000, 58.0625, 6941500 03/30/00, 57.8750, 60.7500, 56.3750, 56.6250, 9715400 03/31/00, 58.6875, 60.6250, 52.0000, 55.0000, 40940100 04/03/00, 52.8125, 53.0000, 48.6250, 49.7500, 7311300 04/04/00, 50.1250, 52.2500, 41.7500, 48.6875, 8591500 04/05/00, 48.6875, 52.3750, 47.1875, 50.0000, 4115100 04/06/00, 50.0000, 51.9375, 47.0000, 49.2500, 3694400 04/07/00, 49.7500, 51.5000, 49.5000, 51.3125, 2638600 04/10/00, 52.6875, 53.0000, 47.0000, 47.8750, 3137200 04/11/00, 47.0000, 50.5000, 45.0000, 47.7500, 3586500 04/12/00, 47.4375, 49.6250, 45.0000, 45.0000, 2965800 04/13/00, 46.3750, 49.4375, 44.0625, 44.3125, 3491600 04/14/00, 43.8750, 43.9375, 39.8750, 41.0000, 3886100 04/17/00, 40.2500, 46.3125, 39.7500, 45.9375, 4628800 04/18/00, 45.9375, 49.8750, 43.4375, 49.5000, 3916300 04/19/00, 49.6875, 51.7500, 45.3750, 47.2500, 5178600 04/19/00, 49.6875, 51.7500, 45.3750, 47.2500, 5178600 04/20/00, 47.2500, 49.8750, 47.0000, 47.3125, 3514400 04/24/00, 46.6250, 50.1250, 45.8750, 49.0625, 2754900 04/25/00, 49.5625, 54.0000, 49.5000, 53.5000, 3861100 04/26/00, 53.0000, 53.5625, 49.2500, 49.6250, 3288500 04/27/00, 49.6250, 53.5000, 47.0000, 53.5000, 2840100 04/28/00, 54.0625, 57.3750, 52.0000, 57.1250, 3425600 05/01/00, 57.0625, 57.1250, 53.5000, 56.1250, 2695200 05/02/00, 56.1250, 57.5000, 52.3750, 53.0625, 2687200 05/03/00, 53.0625, 54.0625, 50.2500, 51.7500, 2394100 05/04/00, 52.0000, 54.0000, 49.6875, 53.8750, 2278400 05/05/00, 52.7500, 57.3125, 52.5625, 56.0000, 2689500 05/08/00, 55.2500, 55.6875, 52.1250, 52.5625, 2836100 05/09/00, 52.6875, 53.7500, 50.5625, 50.6875, 2112100 05/10/00, 49.6875, 50.8125, 47.0000, 47.1875, 3877500 05/11/00, 47.9375, 53.1875, 47.0000, 53.0000, 2848200 05/12/00, 52.5000, 55.7500, 52.2500, 55.3750, 3149500 05/15/00, 54.8750, 56.0000, 52.3750, 55.9375, 2043500 05/16/00, 55.9375, 58.5000, 53.5625, 56.6250, 2918800 05/17/00, 55.6250, 57.0000, 53.3750, 54.1875, 1672700 05/18/00, 54.1875, 55.6250, 53.0625, 54.0625, 2647800 05/19/00, 54.0000, 54.0000, 51.2500, 52.0000, 3348400 05/22/00, 52.0625, 52.5000, 49.9375, 52.3125, 3340100 05/23/00, 52.2500, 53.5000, 46.1250, 46.3125, 2338100 05/24/00, 46.3125, 52.5000, 45.2500, 52.4375, 3617800 05/25/00, 52.3125, 55.0000, 52.0000, 53.1875, 2886700 05/26/00, 53.4375, 55.6250, 52.1250, 53.6875, 2379100 05/30/00, 55.0000, 58.7500, 55.0000, 58.1250, 3662600 05/31/00, 58.1250, 61.5000, 58.0625, 59.0625, 4584200 06/01/00, 58.9375, 61.2500, 58.5625, 60.1250, 3725200 06/02/00, 61.3125, 66.6875, 61.3125, 66.0000, 4517700 06/05/00, 65.2500, 66.0000, 62.1875, 64.3125, 2235400 06/06/00, 64.3125, 67.0000, 62.2500, 62.5625, 2448700 06/07/00, 62.0625, 63.0625, 59.1250, 61.6875, 3026500 06/08/00, 62.5000, 62.6875, 61.0000, 61.8750, 1654500 06/09/00, 61.8750, 67.3750, 61.3750, 67.1250, 5099700 06/12/00, 67.1250, 67.4375, 63.8750, 64.1250, 3638100 06/13/00, 64.0000, 69.7500, 62.3750, 69.5625, 2818400 06/14/00, 68.7500, 69.2500, 64.3750, 65.0000, 2413300 06/15/00, 65.3750, 69.0000, 62.9375, 68.6875, 3253600 06/16/00, 70.6250, 71.0000, 69.0625, 69.4375, 3330800 06/19/00, 69.4375, 73.5625, 67.0000, 71.8750, 3299100 06/20/00, 71.8125, 73.0000, 68.1250, 70.7500, 1430100 06/21/00, 70.1875, 72.5000, 69.7500, 72.3125, 2633400 06/22/00, 74.4375, 74.7500, 65.0000, 65.3125, 3577800 06/23/00, 65.3125, 68.1250, 64.2500, 64.6875, 2973300 06/26/00, 65.6250, 67.6250, 64.2500, 67.5000, 3815500 06/27/00, 68.2500, 68.6250, 62.3750, 63.6875, 3526400 06/28/00, 64.8750, 65.1250, 62.5000, 63.5625, 2296900 06/29/00, 63.5000, 63.5000, 58.3750, 58.8125, 4097500 06/30/00, 59.6875, 64.3750, 59.6875, 63.9375, 3773800 07/03/00, 63.5000, 65.5000, 62.0000, 64.3750, 1120600 07/05/00, 63.7500, 63.8125, 57.0000, 58.6875, 5628900 07/06/00, 59.0000, 64.3750, 59.0000, 64.0000, 3450700 07/07/00, 64.0000, 64.6250, 62.6250, 64.0625, 3388000 07/10/00, 64.0625, 67.0625, 63.1250, 63.8125, 2170500 07/11/00, 63.8125, 68.5000, 63.0000, 63.3125, 2781200 07/12/00, 64.2500, 67.9375, 64.2500, 67.7500, 1915400 07/13/00, 67.7500, 70.2500, 66.1875, 67.8750, 2686300 07/14/00, 68.7500, 70.5000, 66.4375, 69.8750, 1725200 07/17/00, 69.8750, 70.7500, 67.0000, 69.7500, 1786500 07/18/00, 69.5625, 69.6250, 65.1250, 65.5000, 2055100 07/19/00, 65.5000, 68.0000, 65.4375, 66.3125, 2179300 07/20/00, 67.1250, 69.4375, 63.5625, 64.1875, 3129200 07/21/00, 64.1875, 64.7500, 60.0000, 60.1875, 2847700 07/24/00, 60.1875, 63.8750, 59.6250, 60.0000, 3490000 07/25/00, 60.5000, 62.1250, 60.5000, 61.4375, 2965900 07/26/00, 61.0000, 61.8750, 57.9375, 59.0000, 3745600 07/27/00, 58.2500, 58.3125, 52.0625, 54.6250, 5323800 07/28/00, 55.8750, 56.5000, 50.2500, 50.4375, 5219000 07/31/00, 51.4375, 56.3750, 51.1875, 55.2500, 4379800 08/01/00, 55.2500, 57.0625, 54.0000, 54.8125, 2827500 08/02/00, 54.8125, 57.7500, 52.6250, 53.7500, 2377000 08/03/00, 53.7500, 57.2500, 49.7500, 57.0000, 4559600 08/04/00, 58.0000, 58.8125, 52.6250, 53.6875, 4809100 08/07/00, 53.6875, 58.5000, 53.2500, 57.0000, 2923200 08/08/00, 56.7500, 58.9375, 55.8750, 58.8125, 2777500 08/09/00, 59.0000, 61.1250, 57.4375, 57.8125, 3038500 08/10/00, 57.8125, 59.4375, 56.3125, 57.5625, 1992900 08/11/00, 57.5625, 62.9375, 55.6250, 61.6875, 2689800 08/14/00, 61.6875, 65.7500, 60.1875, 65.6875, 2470200 08/15/00, 64.7500, 67.0000, 64.5000, 65.6250, 1903100 08/16/00, 65.8125, 68.1250, 64.3750, 64.6250, 3400400 08/17/00, 64.6875, 70.1250, 64.6875, 70.0000, 4621100 08/18/00, 70.0000, 70.5000, 68.1250, 69.3750, 2831700 08/21/00, 69.8750, 71.4375, 67.0625, 68.3750, 2249200 08/22/00, 68.6250, 70.1250, 66.8125, 68.5625, 1723100 08/23/00, 68.5625, 69.8125, 66.5000, 68.8750, 2481400 08/24/00, 68.5000, 70.1875, 67.0000, 69.8750, 2194600 08/25/00, 69.8750, 71.6875, 68.0625, 68.6250, 1174700 08/28/00, 68.5625, 70.1875, 67.6250, 67.9375, 1285700 08/29/00, 67.9375, 71.0625, 67.7500, 68.5625, 3052000 08/30/00, 68.8125, 69.7500, 68.0000, 69.5000, 1429400 08/31/00, 69.8750, 71.9375, 69.4375, 71.9375, 2794500 09/01/00, 71.9375, 74.1250, 71.7500, 72.9375, 2599800 09/05/00, 72.5000, 72.8125, 70.2500, 70.6250, 2641800 09/06/00, 70.6250, 70.6250, 66.9375, 67.0625, 2739300 09/07/00, 67.3750, 71.0000, 67.3750, 70.7500, 2371100 09/08/00, 70.4375, 70.4375, 67.2500, 67.8125, 2285100 09/11/00, 67.8125, 69.5000, 65.5000, 67.2500, 2136500 09/12/00, 67.2500, 69.5000, 64.6875, 64.7500, 1728800 09/13/00, 64.1250, 68.6250, 63.9375, 66.7500, 2634400 09/14/00, 67.3750, 69.8125, 64.1250, 66.5000, 2788900 09/15/00, 67.5000, 67.5000, 62.7500, 63.9375, 4334600 09/18/00, 63.9375, 66.8125, 62.5000, 63.9375, 2671200 09/19/00, 65.6250, 67.1250, 64.3750, 66.9375, 2516800 09/20/00, 66.9375, 68.5625, 64.6250, 68.0000, 2134400 09/21/00, 67.6875, 68.6875, 65.6875, 66.3125, 2349300 09/22/00, 64.8750, 64.8750, 60.3125, 63.6250, 5834100 09/25/00, 63.6250, 65.0625, 59.0625, 60.2500, 2591700 09/26/00, 60.2500, 63.5000, 58.9375, 62.2500, 3884600 09/27/00, 62.7500, 66.2500, 61.6875, 65.7500, 5148500 09/28/00, 66.4375, 71.0000, 66.3750, 71.0000, 3864800 09/29/00, 70.4375, 70.4375, 64.2500, 64.7500, 3216100 10/02/00, 64.7500, 66.0000, 61.0000, 62.3125, 2744300 10/03/00, 63.5000, 63.8750, 60.0625, 60.1250, 3788600 10/04/00, 60.1250, 66.0000, 59.5625, 65.5625, 3485000 10/05/00, 65.5000, 65.5000, 63.3125, 64.1250, 2603600 10/06/00, 63.9375, 65.0000, 60.1250, 60.2500, 2646400 10/09/00, 60.6875, 61.5000, 57.0625, 60.0625, 2331400 10/10/00, 58.8750, 58.8750, 52.6875, 55.1250, 5567300 10/11/00, 54.0625, 62.5625, 53.8750, 59.5625, 4223100 10/12/00, 59.5625, 62.5000, 57.0625, 60.9375, 3503400 10/13/00, 61.0000, 67.5000, 60.5000, 67.4375, 3091600 10/16/00, 66.4375, 67.2500, 61.7500, 62.9375, 3417000 10/17/00, 62.9375, 64.7500, 54.7500, 56.9375, 5942300 10/18/00, 56.3750, 61.0000, 53.3125, 55.1250, 8444300 10/19/00, 58.0000, 64.7500, 57.7500, 64.6250, 6668700 10/20/00, 64.2500, 64.2500, 61.8750, 63.1250, 4252400 10/23/00, 63.1250, 67.6250, 62.5000, 66.1250, 1799300 10/24/00, 66.8125, 66.8750, 62.0000, 63.1875, 3323400 10/25/00, 60.5625, 60.5625, 53.2500, 54.5625, 9019900 10/26/00, 55.5000, 58.2500, 52.0000, 58.0000, 5341700 10/27/00, 58.3750, 59.8750, 55.1250, 56.6250, 5185800 10/30/00, 56.6250, 61.3125, 56.6250, 60.8125, 3867400 10/31/00, 61.5625, 66.0000, 61.5625, 64.5625, 3313300 11/01/00, 62.2500, 63.1250, 59.8750, 61.9375, 4306700 11/02/00, 62.6875, 66.3750, 62.6250, 65.6875, 3412700 11/03/00, 64.5000, 66.5625, 63.3125, 65.2500, 2369300 11/06/00, 65.8125, 68.0625, 64.9375, 65.8750, 1722100 11/07/00, 64.7500, 64.7500, 61.2500, 62.1875, 3123900 11/08/00, 62.8125, 62.8125, 56.9375, 57.5000, 3473300 11/09/00, 55.0000, 61.0000, 54.5000, 60.5000, 5160700 11/10/00, 59.9375, 60.6250, 57.0000, 57.0625, 3126500 11/13/00, 56.5000, 61.0000, 54.3750, 56.3750, 5861800 11/14/00, 56.3750, 60.5625, 56.1875, 60.3750, 3519500 11/15/00, 60.5625, 64.0625, 60.5625, 62.8750, 4370100 11/16/00, 62.2500, 63.3750, 59.6250, 59.9375, 4032500 11/17/00, 59.6250, 61.8750, 56.8750, 60.6250, 4138100 11/20/00, 60.1875, 60.1875, 56.6875, 56.8125, 3708100 11/21/00, 56.8125, 57.0000, 53.8125, 54.2500, 4740600 11/22/00, 53.6875, 57.6250, 52.7500, 53.0000, 4269000 11/24/00, 53.6250, 55.3750, 53.6250, 54.7500, 1212500 11/27/00, 55.6250, 55.8750, 50.5000, 50.6875, 3893900 11/28/00, 50.2500, 51.8125, 46.5625, 47.4375, 6216900 11/29/00, 47.7500, 49.3125, 45.6250, 46.7500, 6564900 11/30/00, 46.7500, 50.0000, 43.3750, 47.3125, 11134700 12/01/00, 47.3125, 49.5000, 45.0625, 46.0625, 5017800 12/04/00, 46.0625, 49.5625, 45.2500, 48.3750, 3928100 12/05/00, 49.3125, 52.6250, 48.4375, 51.8750, 5128200 12/06/00, 52.5000, 53.6250, 50.8125, 53.0000, 4218600 12/07/00, 52.4375, 52.6875, 49.2500, 51.0000, 4667700 12/08/00, 51.8125, 55.6250, 51.0000, 55.0625, 5209300 12/11/00, 55.3125, 59.5000, 53.1250, 58.5000, 3293300 12/12/00, 57.3750, 57.3750, 52.3125, 53.7500, 3459000 12/13/00, 53.8750, 53.8750, 48.3750, 49.3750, 4892200 12/14/00, 49.3750, 52.7500, 49.2500, 49.5000, 4167100 12/15/00, 49.5000, 52.9375, 47.7500, 48.8750, 5771400 12/18/00, 48.8750, 52.0000, 46.7500, 48.2500, 3715500 12/19/00, 48.6875, 52.2500, 46.8125, 47.5000, 5009100 12/20/00, 47.5000, 47.5000, 43.7500, 46.0000, 5786800 12/21/00, 46.0000, 50.5000, 45.7500, 46.6875, 5766900 12/22/00, 47.1250, 51.3750, 47.1250, 51.3750, 2585400 12/26/00, 51.1875, 52.0625, 48.3750, 50.0625, 2590600 12/27/00, 50.0625, 53.8750, 49.3125, 51.5625, 3899100 12/28/00, 51.4375, 54.0000, 49.8750, 50.8125, 2342500 12/29/00, 51.1250, 51.6250, 46.0000, 46.2500, 2945800 01/02/01, 46.2500, 48.7500, 44.2500, 45.3750, 4556200 01/03/01, 45.3750, 53.7500, 43.6875, 53.4375, 7630300 01/04/01, 52.3750, 53.6875, 50.0000, 51.0625, 5806700 01/05/01, 51.4375, 51.5000, 47.1250, 48.1250, 3332900 01/08/01, 48.1250, 48.7500, 44.2500, 48.5000, 4199900 01/09/01, 48.5000, 50.7500, 47.2500, 47.8750, 2964900 01/10/01, 47.0000, 51.7500, 46.0625, 50.6250, 4065900 01/11/01, 50.3750, 55.3750, 49.8750, 54.3750, 5992000 01/12/01, 54.3750, 57.9375, 53.8750, 55.6250, 6095900 01/16/01, 55.0000, 55.8750, 51.6875, 52.9375, 4211200 01/17/01, 58.8750, 61.8750, 58.6875, 60.5000, 13036900 01/18/01, 58.8750, 65.1250, 58.8750, 65.0625, 6076400 01/19/01, 64.6875, 64.6875, 61.5625, 62.5000, 5131100 01/22/01, 62.5000, 64.0000, 60.5000, 62.6875, 3666400 01/23/01, 62.6875, 65.1250, 61.8750, 65.0625, 4314700 01/24/01, 64.1875, 65.1250, 62.2500, 64.5625, 4697000 01/25/01, 62.0000, 64.0000, 60.0000, 60.4375, 4458100 01/26/01, 60.4375, 62.0000, 57.9375, 61.8750, 3548700 01/29/01, 61.8750, 62.7500, 58.0000, 62.3750, 3024800 01/30/01, 62.3750, 63.5000, 61.5625, 62.8125, 3467900 01/31/01, 62.8750, 64.9375, 62.0000, 62.6250, 5127000 02/01/01, 61.8125, 63.2500, 59.1250, 61.2500, 3962400 02/02/01, 61.1875, 61.9375, 57.5625, 57.7500, 2991700 02/05/01, 56.7500, 57.1250, 55.0000, 56.8750, 2720900 02/06/01, 57.0625, 59.6250, 56.8750, 57.6875, 2726800 02/07/01, 57.7500, 58.3750, 54.3750, 56.3125, 3577700 02/08/01, 56.3125, 59.1250, 56.0625, 56.6875, 3226400 02/09/01, 56.6875, 58.6875, 55.1250, 56.5000, 3655400 02/12/01, 56.4375, 59.1250, 56.2500, 57.3750, 3182100 02/13/01, 57.3750, 59.9375, 56.0625, 56.0625, 3884200 02/14/01, 56.7500, 59.8125, 55.2500, 59.6250, 4280100 02/15/01, 60.3125, 62.9375, 60.3125, 62.3125, 5151800 02/16/01, 60.3750, 60.3750, 57.0000, 58.1250, 4193800 02/20/01, 59.2500, 59.2500, 53.0625, 53.5625, 4149600 02/21/01, 53.3750, 56.4375, 52.1250, 52.4375, 6087600 02/22/01, 53.7500, 53.8125, 48.3125, 50.9375, 8450100 02/23/01, 50.3125, 51.7500, 46.9375, 51.4375, 6647600 02/26/01, 52.3125, 52.3750, 47.4375, 48.8750, 8037000 02/27/01, 48.6250, 49.0000, 43.1250, 43.6875, 9296100 02/28/01, 43.6875, 43.9375, 38.9375, 39.6250, 12753500 03/01/01, 39.1875, 43.2500, 38.1250, 43.1250, 9899700 03/02/01, 43.1250, 47.2500, 41.2500, 41.8125, 6529300 03/05/01, 42.5625, 46.5000, 42.5000, 45.8125, 4256200 03/06/01, 46.8125, 50.0625, 46.8125, 47.9375, 7094100 03/07/01, 48.1250, 48.3750, 45.3750, 48.1250, 4954600 03/08/01, 48.0000, 48.0000, 45.5000, 46.9375, 3932500 03/09/01, 46.3125, 46.3125, 43.1250, 43.8750, 3947800 03/12/01, 43.8750, 45.6250, 42.0000, 42.2500, 4979200 03/13/01, 40.3750, 46.3125, 40.0000, 46.2500, 7822100 03/14/01, 44.3125, 46.0625, 42.7500, 44.9375, 5192900 03/15/01, 44.9375, 46.4375, 42.9375, 43.0625, 3452100 03/16/01, 40.5000, 43.6875, 40.5000, 42.0000, 6508000 03/19/01, 42.3125, 44.7500, 41.3125, 44.3750, 5259100 03/20/01, 44.7500, 45.6875, 40.7500, 41.0000, 4995100 03/21/01, 40.3125, 44.7500, 40.1875, 42.2500, 5421000 03/22/01, 42.8125, 47.7500, 42.6875, 47.1250, 8238700 03/23/01, 48.7500, 50.0000, 46.0000, 47.6250, 7580600 03/26/01, 47.6250, 48.3750, 43.1250, 44.5000, 6839900 03/27/01, 44.5000, 46.0000, 42.7500, 44.3750, 6449200 03/28/01, 43.8750, 45.4375, 41.3125, 41.8125, 7922100 03/29/01, 41.8750, 44.1875, 40.7500, 42.1250, 6868400 03/30/01, 42.1250, 42.5000, 40.1250, 41.0625, 5247300 04/02/01, 41.0625, 42.1875, 37.1875, 37.4375, 7836700 04/03/01, 37.4375, 39.3125, 36.0000, 37.1250, 10253100 04/04/01, 35.9375, 37.3125, 32.6875, 33.9375, 12036900 04/05/01, 35.0625, 39.1875, 34.1250, 38.3750, 11397000 04/06/01, 37.9375, 38.1250, 35.1875, 35.6250, 9969000 04/09/01, 35.9375, 37.1250, 33.0625, 35.1250, 7920100 04/10/01, 35.6250, 38.9375, 34.4375, 37.7500, 8365300 04/11/01, 41.1250, 43.2500, 38.1875, 39.6875, 9190800 04/12/01, 38.4375, 41.5625, 37.0000, 41.0000, 8372900 04/16/01, 38.1875, 39.0000, 36.4375, 38.0000, 8755700 04/17/01, 36.5625, 39.7500, 36.3125, 38.6875, 5313400 04/18/01, 39.4531, 46.9844, 39.4531, 44.5000, 12258000 04/19/01, 44.3125, 50.7188, 44.2969, 50.6250, 10490600 04/20/01, 50.4375, 52.0156, 48.4844, 50.2656, 9596300 04/23/01, 48.8594, 49.0000, 46.3438, 46.8438, 4852400 04/24/01, 46.9844, 49.7344, 45.1563, 45.7188, 3756400 04/25/01, 45.7188, 47.4531, 44.8125, 46.7813, 7230300 04/30/01, 47.5000, 49.5938, 46.8281, 48.0469, 3625700 05/01/01, 47.7656, 50.2500, 46.0313, 50.0781, 3877300 05/02/01, 50.5469, 52.0000, 49.6406, 50.5156, 4936900 05/03/01, 49.7656, 50.5000, 48.5000, 49.4063, 4172700 05/04/01, 47.0469, 51.6250, 47.0469, 51.4063, 4471200 05/07/01, 51.2969, 52.2500, 49.8438, 50.0000, 3991400 05/08/01, 50.3438, 51.2969, 49.4063, 50.4219, 3814900 05/09/01, 49.4063, 49.4844, 47.5156, 48.0469, 4358100 05/10/01, 50.2031, 50.2031, 47.4531, 47.8750, 3354800 05/11/01, 47.7969, 49.5781, 47.0469, 47.9531, 3075200 05/14/01, 47.9063, 47.9844, 45.6250, 46.7031, 2486000 05/15/01, 46.2500, 49.8125, 45.8750, 47.5000, 4006600 05/16/01, 46.8594, 51.7031, 46.6719, 51.2656, 4026100 05/17/01, 51.0156, 53.5000, 50.8281, 52.5938, 4569400 05/18/01, 51.5000, 53.8594, 51.5000, 52.6563, 3812200 05/21/01, 52.5156, 58.1406, 52.2500, 58.0000, 5766000 05/22/01, 57.6406, 58.2031, 54.9844, 55.2031, 5451600 05/23/01, 55.0469, 55.0938, 53.3125, 53.5156, 3427000 05/24/01, 53.5313, 54.0156, 51.5938, 53.3906, 3264800 05/25/01, 53.5000, 54.7031, 52.1250, 52.2656, 2223000 05/29/01, 52.2031, 52.4063, 49.0938, 49.0938, 818700 05/30/01, 48.6563, 48.7656, 46.5000, 47.8906, 4228300 05/31/01, 47.4531, 49.6250, 47.2969, 48.0000, 2984500 06/01/01, 48.2969, 49.5000, 46.7969, 49.0156, 3596600 06/04/01, 49.9688, 50.0469, 47.6563, 48.7344, 2573500 06/05/01, 48.8750, 53.2656, 48.8750, 52.5625, 3602800 06/06/01, 52.2969, 53.1719, 51.0313, 52.7969, 4795100 06/07/01, 52.7500, 57.0000, 52.2344, 56.9531, 5149400 06/08/01, 56.2656, 56.5000, 53.4063, 53.8125, 2903300 06/11/01, 53.8125, 53.8125, 51.2813, 51.9375, 2480500 06/12/01, 50.6563, 53.0625, 49.2969, 52.5313, 4918600 06/13/01, 52.5156, 53.5938, 49.6406, 49.7969, 4166500 06/14/01, 49.1563, 50.5000, 47.5156, 47.5156, 3371700 06/15/01, 47.6094, 47.6563, 45.0000, 46.8906, 5847300 06/18/01, 47.7500, 48.6719, 45.7500, 46.0938, 3458800 06/19/01, 48.0000, 48.5938, 44.7500, 45.5625, 3920500 06/20/01, 45.2344, 47.2969, 43.5000, 45.8750, 4989500 06/21/01, 45.0313, 45.9375, 44.1250, 44.6875, 4514000 06/22/01, 44.6563, 45.4063, 43.5000, 43.8438, 5462100 06/25/01, 44.8438, 45.0625, 42.5625, 43.7969, 4867400 06/26/01, 42.7813, 44.3281, 42.3438, 43.2500, 4065700 06/27/01, 42.6250, 44.5000, 42.2500, 43.5781, 4192300 06/28/01, 44.1250, 47.5469, 44.0938, 45.6563, 3307500 06/29/01, 44.8750, 47.5000, 43.5156, 44.2188, 4138400 07/02/01, 44.7656, 47.5000, 44.1563, 46.1406, 2983800 07/03/01, 46.1563, 46.3750, 44.9219, 46.2500, 2477700 07/05/01, 45.8750, 45.9219, 44.1406, 44.2344, 2003600 07/06/01, 43.9844, 44.0000, 40.2031, 40.3750, 4251100 07/09/01, 40.6875, 42.0938, 40.0938, 41.0156, 3523000 07/10/01, 41.3125, 41.5469, 38.3281, 38.4063, 4339300 07/11/01, 38.3750, 39.8906, 38.1094, 39.4063, 4625300 07/12/01, 41.0000, 44.3281, 40.8594, 44.0469, 5320100 07/13/01, 43.7188, 43.9688, 41.8125, 42.6406, 3648100 07/16/01, 42.3125, 43.5625, 39.7344, 40.0156, 3998000 07/17/01, 39.2969, 42.3438, 39.0469, 41.9531, 6046600 07/18/01, 41.6406, 42.9531, 40.2656, 40.7969, 4108800 07/19/01, 42.4531, 44.6563, 42.2188, 43.5781, 4919800 07/20/01, 41.8125, 43.5000, 41.4063, 42.6094, 5299000 07/23/01, 42.7813, 43.0000, 39.9063, 40.1094, 3075500 07/24/01, 39.8125, 40.7031, 39.0938, 39.7188, 4717300 07/25/01, 38.5625, 39.7500, 35.7031, 37.7969, 13756900 07/26/01, 38.0000, 43.5000, 37.9063, 43.1094, 9645700 07/27/01, 42.8438, 44.0000, 42.4688, 43.4688, 4688000 07/30/01, 43.6094, 44.7969, 42.3906, 43.4219, 3323100 07/31/01, 43.3750, 45.5938, 42.3281, 43.5781, 4783700 08/01/01, 46.3438, 47.0469, 45.3125, 46.6875, 7567500 08/02/01, 47.3438, 48.5000, 46.4531, 48.2344, 4692700 08/03/01, 48.1406, 48.1563, 46.4531, 47.4375, 3331600 08/06/01, 46.3750, 47.2813, 46.2969, 47.0000, 3935900 08/07/01, 46.2969, 46.6719, 45.2188, 46.5625, 3331400 08/08/01, 46.0000, 47.2500, 43.2031, 44.1563, 3782400 08/09/01, 43.7969, 45.2344, 42.3750, 43.5313, 3977100 08/10/01, 43.3281, 45.0469, 42.2969, 44.3125, 4427200 08/13/01, 45.3438, 46.1563, 44.8125, 45.8281, 3816400 08/14/01, 46.0000, 46.2500, 44.2813, 44.8750, 2897700 08/15/01, 44.9063, 45.2969, 42.2500, 42.3125, 3791500 08/16/01, 42.2344, 44.1563, 40.8594, 44.1094, 5302300 08/17/01, 41.4531, 42.5313, 40.4063, 41.3750, 5389800 08/20/01, 41.5000, 42.8125, 41.2031, 42.2188, 2428800 08/21/01, 42.0000, 42.2031, 38.8438, 39.0000, 3780500 08/22/01, 39.7344, 40.9531, 38.8438, 40.7656, 4800300 08/23/01, 40.7500, 41.2188, 39.3125, 39.6094, 4832100 08/24/01, 39.8125, 42.5156, 39.7969, 42.4375, 4772200 08/27/01, 42.7500, 43.5469, 41.6250, 42.6563, 3636200 08/28/01, 42.4844, 43.3125, 40.5469, 40.6250, 5045100 08/29/01, 41.0469, 41.6719, 39.3125, 39.7969, 3987000 08/30/01, 39.5469, 40.6719, 39.0156, 40.2500, 6445600 08/31/01, 39.7500, 41.7969, 39.5156, 41.0781, 3564600 09/04/01, 41.0156, 42.8750, 40.2344, 40.4375, 6275500 09/05/01, 40.2969, 41.6563, 38.4375, 40.2344, 7148700 09/06/01, 39.9063, 40.9219, 37.8125, 38.4063, 9230300 09/07/01, 37.7031, 40.3438, 37.2500, 39.7500, 6157800 09/10/01, 39.0469, 40.4375, 38.2188, 39.7500, 4810500 09/17/01, 38.4375, 38.4688, 35.2500, 35.9844, 5036800 09/18/01, 36.2031, 37.7656, 35.2969, 35.3438, 6223000 09/19/01, 35.3125, 36.5000, 32.7188, 34.9063, 7733000 09/20/01, 34.2500, 35.2500, 32.9063, 33.5313, 6937800 09/21/01, 31.0313, 33.2031, 31.0156, 32.5469, 10409400 09/24/01, 33.0938, 35.1875, 32.9688, 34.5000, 6523300 09/25/01, 34.1250, 35.5469, 33.0156, 34.6719, 4927200 09/26/01, 34.9063, 35.0469, 32.4063, 32.6094, 3768300 09/27/01, 32.4531, 32.8125, 29.7188, 31.3906, 6318600 09/28/01, 31.7344, 32.8750, 30.2031, 32.7969, 8795500 10/01/01, 32.5000, 33.0625, 29.5156, 30.4531, 5761400 10/02/01, 30.1250, 31.4531, 29.7031, 30.0938, 5120800 10/03/01, 29.7656, 34.5469, 29.4531, 34.0625, 12026400 10/04/01, 34.5000, 38.5156, 33.7344, 36.8281, 9707200 10/05/01, 36.1875, 37.2500, 34.0938, 36.6875, 6059600 10/08/01, 36.3750, 38.6563, 35.3438, 37.9531, 3842300 10/09/01, 37.7656, 37.8125, 35.5469, 35.6875, 4653600 10/10/01, 35.8438, 38.5469, 35.6875, 38.3906, 4331500 10/11/01, 38.8594, 42.4219, 38.5156, 42.3594, 6448400 10/12/01, 41.5469, 42.2031, 38.8594, 41.2031, 8081800 10/15/01, 40.0938, 40.2656, 38.4375, 39.3438, 4148200 10/16/01, 40.0000, 41.6563, 39.0000, 41.0781, 8392600 10/17/01, 41.8438, 41.9063, 36.7813, 37.0469, 14807400 10/18/01, 36.5938, 37.3125, 35.1563, 36.3125, 5632000 10/19/01, 35.2031, 37.7969, 34.5000, 37.0469, 4686300 10/22/01, 36.8125, 39.4063, 35.9063, 39.1875, 4411500 10/23/01, 39.9063, 40.1563, 37.5156, 38.3281, 7738700 10/24/01, 38.5625, 39.9063, 38.0156, 39.3438, 6185700 10/25/01, 38.2813, 41.2031, 37.2969, 40.8594, 5953200 10/26/01, 40.6406, 41.3750, 40.0156, 40.5781, 3916100 10/29/01, 40.2031, 40.3438, 37.2188, 37.4063, 3547200 10/30/01, 37.0156, 37.7031, 35.8438, 36.3438, 5711400 10/31/01, 36.9531, 39.5938, 36.8750, 38.7969, 6421700 11/01/01, 39.0000, 41.7500, 37.8594, 41.5625, 7233000 11/02/01, 41.2500, 42.0938, 39.9844, 40.9531, 4681400 11/05/01, 41.7344, 43.0000, 41.3125, 42.4844, 4341300 11/06/01, 42.1875, 44.1563, 41.7500, 44.0156, 5786100 11/07/01, 42.7500, 44.2344, 42.4844, 43.4063, 8421600 11/08/01, 44.5000, 45.3438, 40.7188, 41.1875, 7042100 11/09/01, 41.2969, 42.5156, 40.3281, 41.6094, 4334600 11/12/01, 41.2031, 43.0000, 40.0469, 42.6875, 4093300 11/13/01, 43.4844, 44.1406, 41.9063, 43.3438, 5744000 11/14/01, 44.1563, 44.5000, 41.5469, 42.4531, 6291100 11/15/01, 42.0156, 42.8750, 40.4219, 41.3125, 5802600 11/16/01, 41.8750, 42.1563, 40.0938, 41.0625, 4011800 11/19/01, 41.2188, 41.4844, 38.8125, 40.1406, 6271500 11/20/01, 40.0000, 40.1875, 37.0000, 37.0938, 5500600 11/21/01, 36.7500, 38.8438, 36.7500, 38.4063, 5899400 11/23/01, 38.7031, 39.1875, 37.4531, 38.8438, 1382100 11/26/01, 39.1250, 41.6250, 39.0156, 41.1250, 6596500 11/27/01, 40.6719, 42.1563, 39.0469, 40.7656, 8305000 11/28/01, 40.4844, 40.7344, 38.4531, 38.5938, 5338000 11/29/01, 38.9531, 40.7344, 38.8125, 40.4375, 4483500 11/30/01, 40.0625, 41.2969, 39.2656, 41.0313, 6244100 12/03/01, 40.7969, 41.1250, 38.7500, 38.7656, 4951700 12/04/01, 39.3125, 41.8594, 39.0000, 41.7344, 4344300 12/05/01, 42.6094, 44.5000, 42.5938, 43.6875, 9474500 12/06/01, 43.6719, 45.0000, 42.7031, 44.4063, 6558200 12/07/01, 44.0313, 44.7500, 42.2969, 43.5625, 5538100 12/10/01, 42.8438, 44.4844, 42.5625, 42.5781, 3246300 12/11/01, 43.0469, 45.8438, 42.7969, 43.8750, 6461500 12/12/01, 43.9844, 45.2969, 42.6406, 44.0469, 5310500 12/13/01, 42.8125, 43.0156, 41.5000, 41.5000, 4748400 12/14/01, 41.5156, 43.4063, 41.3125, 42.7031, 4320000 12/17/01, 42.5469, 45.0000, 42.3438, 44.3281, 4181100 12/18/01, 44.7969, 45.2031, 44.0938, 44.6250, 2781200 12/19/01, 43.2969, 43.8438, 42.1406, 42.1406, 5634400 12/20/01, 42.2969, 42.5469, 39.4375, 39.4375, 8236300 12/21/01, 40.7969, 40.9531, 39.5000, 40.1875, 6454100 12/24/01, 40.2656, 40.6563, 39.4375, 39.6094, 1594500 12/26/01, 39.8438, 41.3750, 39.5156, 39.7500, 2517000 12/27/01, 39.9531, 40.6875, 39.5469, 40.5000, 3341700 12/28/01, 40.6094, 41.2969, 40.2656, 40.5156, 2760600 12/31/01, 40.2813, 41.0156, 38.9531, 39.0469, 3254800 01/02/02, 39.6406, 40.7344, 38.7656, 40.7031, 4436700 01/03/02, 40.8906, 42.9844, 40.8906, 42.6563, 5050900 01/04/02, 43.1563, 44.0000, 42.1406, 43.5156, 5565600 01/07/02, 43.8438, 44.0938, 41.5000, 42.0625, 6327500 01/08/02, 41.9688, 43.3438, 41.5000, 41.9063, 5511700 01/09/02, 42.8438, 44.3281, 41.9531, 42.2656, 5916600 01/10/02, 42.1875, 42.8125, 41.3438, 42.1563, 3888800 01/11/02, 42.1406, 43.0938, 41.5000, 41.5156, 3933300 01/14/02, 41.5625, 42.2969, 40.0469, 40.5156, 4769000 01/15/02, 39.0000, 41.0781, 38.9063, 40.0625, 8328200 01/16/02, 40.9063, 42.9375, 39.2969, 41.0625, 16073900 01/17/02, 42.3906, 42.4063, 40.9063, 42.2344, 6577600 01/18/02, 40.4531, 42.5469, 40.4531, 41.0000, 6720900 01/22/02, 41.7031, 41.8906, 38.5625, 38.9219, 6166100 01/23/02, 39.2188, 40.2188, 38.6563, 39.6094, 7173800 01/24/02, 40.2031, 41.0469, 39.1406, 39.6094, 6224400 01/25/02, 39.7031, 40.8438, 39.0938, 39.7500, 4754500 01/28/02, 39.9219, 40.7969, 39.4063, 40.5938, 3174600 01/29/02, 40.9844, 41.6563, 39.1563, 39.7344, 6783300 01/30/02, 40.1406, 41.9688, 39.5156, 41.9063, 7448900 01/31/02, 41.8750, 42.0625, 40.6719, 41.3750, 5904300 02/01/02, 41.0938, 41.5938, 40.0000, 40.8281, 5843900 02/04/02, 40.9063, 41.7344, 40.1094, 40.6250, 5835100 02/05/02, 40.2188, 41.5938, 39.6250, 40.2656, 6360400 02/06/02, 40.6563, 41.3125, 39.3281, 40.9375, 7856200 02/07/02, 40.9531, 41.3438, 39.0000, 39.0469, 7262500 02/08/02, 39.2344, 39.6563, 37.5000, 39.3906, 7537700 02/11/02, 39.2969, 40.7031, 39.0469, 40.6875, 4426800 02/12/02, 39.9531, 40.9844, 39.6875, 40.0625, 3776100 02/13/02, 40.7500, 41.5000, 39.8906, 40.4531, 4749300 02/14/02, 40.8281, 41.1875, 39.7031, 39.7031, 7751700 02/15/02, 40.0469, 40.5938, 39.3750, 39.4531, 3101200 02/19/02, 39.0000, 39.5625, 38.5469, 38.9688, 4062800 02/20/02, 39.0938, 39.5000, 36.8438, 38.6875, 6463700 02/21/02, 38.4531, 38.5000, 36.0781, 36.3438, 7046400 02/22/02, 36.5000, 38.0938, 36.3438, 37.0469, 10368900 02/25/02, 37.2969, 39.7969, 37.2500, 39.5938, 5128900 02/26/02, 39.5625, 39.7344, 37.2500, 38.4375, 6809000 02/27/02, 38.8438, 39.5469, 38.0469, 38.2031, 5048000 02/28/02, 38.0156, 38.9063, 36.7969, 36.8281, 4982900 03/01/02, 37.4219, 40.9844, 37.2969, 40.9688, 8840800 03/04/02, 41.0625, 44.6563, 41.0625, 44.4531, 8522600 03/05/02, 44.2031, 46.5000, 44.0469, 46.1563, 9390200 03/06/02, 45.4844, 45.9531, 44.2656, 45.8125, 5786000 03/07/02, 46.1563, 46.5781, 44.6563, 45.7344, 4808100 03/08/02, 47.0469, 47.5000, 45.7656, 46.8594, 5857500 03/11/02, 46.1563, 46.7188, 45.0313, 45.7344, 5414700 03/12/02, 44.8906, 45.0781, 43.7969, 44.6875, 4177900 03/13/02, 44.3125, 44.4531, 42.3438, 42.6563, 5335200 03/14/02, 42.9531, 43.5938, 42.0000, 42.4063, 4761000 03/15/02, 43.4219, 44.0000, 42.5625, 43.8281, 4281400 03/18/02, 44.2969, 45.3594, 44.1406, 44.5938, 3326100 03/19/02, 44.9375, 46.0000, 44.5313, 45.2969, 3509900 03/20/02, 44.5938, 44.8438, 43.1719, 43.4219, 3482100 03/21/02, 43.4063, 44.9063, 42.7344, 44.8438, 3589200 03/22/02, 44.7031, 45.0313, 43.6563, 44.2969, 3237800 03/25/02, 44.2969, 44.9844, 42.3594, 42.5313, 3573800 03/26/02, 42.3438, 44.4844, 42.3438, 43.5156, 3585800 03/27/02, 43.0938, 43.9844, 42.7031, 43.2031, 2521200 03/28/02, 43.5625, 44.6563, 43.5469, 44.2188, 2676400 04/01/02, 43.6563, 46.4219, 42.9063, 45.9375, 4535700 04/02/02, 45.2969, 45.2969, 43.2656, 43.4063, 5053900 04/03/02, 43.5469, 44.3750, 42.4063, 42.7969, 5607500 04/04/02, 42.7969, 43.5469, 41.5000, 42.0625, 7240000 04/05/02, 42.7969, 43.0000, 41.2969, 41.6875, 4554700 04/08/02, 40.2969, 41.9688, 39.7969, 41.5938, 6428700 04/09/02, 42.0625, 42.5938, 40.0000, 40.1875, 4772500 04/10/02, 40.7500, 41.3906, 39.5469, 40.9375, 5946000 04/11/02, 40.5938, 41.4375, 39.9063, 40.1875, 4993500 04/12/02, 40.6563, 41.1875, 39.4531, 41.1563, 5462100 04/15/02, 41.3438, 41.7969, 40.4063, 41.3125, 3855300 04/16/02, 43.0469, 44.3750, 42.9375, 43.8750, 6188300 04/17/02, 44.5156, 44.9531, 43.2656, 44.2031, 5587300 04/18/02, 44.1563, 44.3438, 42.3438, 43.3438, 3570500 04/19/02, 43.7813, 43.7813, 41.1563, 41.8438, 4973900 04/22/02, 41.1406, 41.4219, 40.3125, 41.0469, 3753000 04/23/02, 41.0938, 41.5156, 40.3125, 40.5469, 4199300 04/24/02, 40.8438, 41.3125, 38.8125, 39.0156, 5507400 04/25/02, 39.2813, 40.0469, 38.1250, 38.8750, 7177700 04/26/02, 39.4531, 39.7031, 37.6250, 37.7344, 5288400 04/29/02, 38.0313, 39.3438, 37.2188, 38.0625, 5577500 04/30/02, 38.0625, 40.1406, 37.8438, 38.8594, 6073300 05/01/02, 38.7656, 38.9375, 37.5000, 38.2344, 5975000 05/02/02, 38.3125, 38.8438, 36.5625, 36.5938, 5696700 05/03/02, 36.5625, 36.8750, 34.8750, 34.9844, 6312000 05/06/02, 35.2813, 36.3438, 34.1406, 34.2031, 4724800 05/07/02, 34.0469, 34.7656, 32.1250, 33.8438, 6876700 05/08/02, 35.2969, 38.4531, 35.2969, 38.1250, 7312500 05/09/02, 38.0000, 38.4219, 36.4531, 36.4844, 4205000 05/10/02, 36.7031, 37.3594, 35.2500, 35.3438, 5417400 05/13/02, 35.5469, 37.4531, 35.4375, 37.0625, 4034100 05/14/02, 39.0000, 40.4531, 38.5313, 39.8125, 6796400 05/15/02, 39.4844, 42.0000, 38.6094, 40.0156, 6589900 05/16/02, 40.5469, 41.2344, 39.2969, 41.2188, 4840400 05/17/02, 41.2969, 42.4063, 41.0625, 41.9531, 7012300 05/20/02, 41.6563, 42.0313, 40.7656, 41.2656, 4076000 05/21/02, 41.2500, 42.0313, 39.6250, 40.2656, 4679400 05/22/02, 39.9375, 41.0781, 38.8125, 40.3438, 3927400 05/23/02, 40.7344, 40.7500, 38.8125, 40.5469, 3907200 05/24/02, 39.9531, 39.9688, 38.9531, 39.5469, 2652400 05/28/02, 40.0156, 40.2188, 37.6875, 38.6563, 3722200 05/29/02, 38.3438, 38.3750, 37.6094, 38.0156, 3277500 05/30/02, 37.6875, 38.0938, 36.5469, 38.0469, 4711700 05/31/02, 37.8438, 38.5938, 37.0625, 37.2500, 5035800 06/03/02, 37.2969, 37.2969, 35.1406, 35.2656, 5577900 06/04/02, 35.5625, 37.6563, 35.3125, 37.0156, 7033300 06/05/02, 37.0938, 37.7969, 36.0938, 37.1563, 6812500 06/06/02, 35.8438, 36.3125, 34.7656, 35.6563, 7038700 06/07/02, 33.9063, 35.5938, 33.9063, 35.2031, 9052500 06/10/02, 35.4063, 36.3281, 34.5156, 35.1563, 4693100 06/11/02, 35.3438, 35.7500, 33.0313, 33.1719, 7405800 06/12/02, 32.9531, 35.0000, 32.5469, 33.7344, 10382200 06/13/02, 33.7344, 34.7969, 32.9063, 33.3906, 6723900 06/14/02, 32.9375, 33.9688, 31.6406, 33.7500, 6462500 06/17/02, 34.4531, 36.1719, 34.2188, 35.8594, 6334000 06/18/02, 35.4063, 36.8438, 34.9531, 35.0000, 5389600 06/19/02, 34.3438, 34.6250, 32.1563, 32.6563, 9060600 06/20/02, 32.5781, 33.4063, 29.6875, 30.2344, 11238600 06/21/02, 30.2344, 30.4688, 28.9375, 29.0781, 7978100 06/24/02, 28.5938, 31.1875, 28.4063, 30.3125, 8795700 06/25/02, 30.8594, 31.0938, 28.5000, 28.5781, 10183300 06/26/02, 27.6094, 29.6250, 27.2031, 29.1875, 10647100 06/27/02, 30.1875, 31.8906, 29.9063, 31.0156, 11593000 06/28/02, 30.9844, 32.5625, 30.9844, 31.4375, 6847300 07/01/02, 31.1875, 32.1563, 30.0000, 30.2344, 7342600 07/02/02, 29.7500, 30.0156, 28.0781, 28.1875, 10096100 07/03/02, 28.2188, 30.6250, 27.9531, 30.2969, 8013400 07/05/02, 30.8125, 32.7969, 30.7969, 32.7813, 3246900 07/08/02, 32.2969, 32.7813, 30.8281, 31.0938, 6214200 07/09/02, 30.7500, 30.7500, 28.7969, 28.8438, 9979600 07/10/02, 29.1563, 29.2031, 27.2031, 27.5156, 10422000 07/11/02, 27.9063, 30.4219, 27.2969, 29.7188, 12149300 07/12/02, 29.9531, 30.9531, 29.0313, 30.0625, 8758900 07/15/02, 29.8906, 31.0781, 28.3125, 31.0156, 7643100 07/16/02, 31.1250, 32.2344, 30.0625, 30.5000, 7599500 07/17/02, 32.2344, 32.7031, 29.7656, 30.9219, 8055300 07/18/02, 30.9219, 31.4063, 29.5781, 29.9063, 5736700 07/19/02, 29.7031, 30.7031, 29.0313, 29.3125, 7209400 07/22/02, 29.1250, 30.1250, 27.8750, 29.2656, 9292600 07/23/02, 29.5000, 30.4063, 27.7656, 28.0938, 11064200 07/24/02, 25.5938, 29.4531, 25.0938, 29.4531, 17466600 07/25/02, 28.2969, 28.3438, 24.4063, 25.8594, 17376500 07/26/02, 26.1094, 26.5000, 24.1719, 25.1563, 9856700 07/29/02, 25.5469, 27.5469, 25.0313, 26.8281, 8430600 07/30/02, 26.4063, 28.5156, 26.1719, 28.3750, 7641500 07/31/02, 27.8594, 27.9063, 26.0938, 27.0781, 7379300 08/01/02, 26.9531, 27.4531, 25.7031, 25.7500, 5834300 08/02/02, 25.6094, 25.6563, 23.6719, 24.8125, 9185200 08/05/02, 24.6250, 24.8438, 23.6094, 23.8594, 5881000 08/06/02, 24.7500, 26.5469, 24.4375, 25.7344, 7413300 08/07/02, 26.9688, 27.7031, 25.0469, 26.4844, 7674100 08/08/02, 26.2500, 28.1563, 25.5156, 28.0000, 5541100 08/09/02, 27.5938, 28.1875, 26.8438, 27.4531, 4993200 08/12/02, 28.1563, 28.2344, 26.8438, 27.6563, 4943400 08/13/02, 27.7969, 29.0000, 26.2656, 26.2813, 6191800 08/14/02, 26.4063, 28.6563, 25.9063, 28.6406, 7154700 08/15/02, 28.7656, 30.0000, 28.2031, 29.3281, 7515400 08/16/02, 28.7500, 32.0000, 28.6406, 31.7344, 8581700 08/19/02, 31.4844, 33.3281, 31.0938, 33.0938, 5618900 08/20/02, 32.7031, 32.7969, 30.9844, 31.4688, 6140600 08/21/02, 31.7969, 33.0469, 31.6250, 32.9375, 6933400 08/22/02, 32.9219, 33.5469, 31.7656, 32.4844, 6331900 08/23/02, 32.4375, 32.4375, 30.5156, 30.8281, 5292800 08/26/02, 31.4063, 31.5313, 30.0938, 31.0469, 5134900 08/27/02, 31.3906, 31.4063, 29.1875, 29.2031, 5759100 08/28/02, 28.2500, 28.2969, 27.0781, 27.2031, 10091900 08/29/02, 26.7656, 27.6250, 26.1719, 26.9063, 8522700 08/30/02, 26.6875, 27.0625, 26.0625, 26.2188, 7424400 09/03/02, 25.5000, 25.8750, 24.3125, 24.7500, 10713600 09/04/02, 24.9844, 25.5625, 23.9531, 25.0938, 7500400 09/05/02, 24.5938, 24.8438, 23.6250, 23.9688, 6378300 09/06/02, 24.4531, 25.2031, 23.6250, 23.7656, 13314800 09/09/02, 23.6094, 23.9844, 22.6563, 23.5000, 9713300 09/10/02, 23.7344, 24.8750, 23.5000, 23.8281, 9390300 09/11/02, 24.1563, 25.2969, 24.0000, 24.3281, 6782700 09/12/02, 23.6250, 23.7031, 22.7813, 22.8750, 6311100 09/13/02, 22.8438, 23.4844, 22.3125, 22.5156, 7074900 09/16/02, 22.4531, 22.4531, 20.8750, 21.1719, 9074500 09/17/02, 21.9531, 22.1094, 20.3750, 20.5625, 9988800 09/18/02, 20.2344, 21.7656, 20.1875, 21.4063, 12929300 09/19/02, 20.7344, 21.7969, 20.5000, 20.5938, 8891000 09/20/02, 20.7969, 21.0938, 20.2500, 20.4844, 8731700 09/23/02, 20.2656, 20.7656, 19.9375, 20.0938, 6813900 09/24/02, 19.7813, 21.5625, 19.7813, 20.5156, 8234700 09/25/02, 20.8125, 22.3125, 20.5156, 21.8750, 7670600 09/26/02, 22.3438, 22.4688, 20.5938, 21.5156, 11190400 09/27/02, 20.9531, 22.5000, 20.9375, 21.5781, 8352300 09/30/02, 21.3438, 21.5469, 20.0625, 20.7188, 9657500 10/01/02, 20.9063, 21.9844, 20.5000, 21.8281, 6944400