"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 22.0000, 22.3125, 20.2500, 20.2500, 3011300 01/04/00, 20.0000, 21.2500, 20.0000, 20.9375, 3593500 01/05/00, 21.2500, 21.6250, 20.5000, 21.0625, 1395300 01/06/00, 21.0000, 21.7500, 21.0000, 21.3750, 1750700 01/07/00, 21.7500, 22.0625, 21.1875, 21.4375, 2203200 01/10/00, 21.3750, 21.5000, 20.5625, 20.6250, 1361000 01/11/00, 20.5000, 20.7500, 19.7500, 19.9375, 2237100 01/12/00, 20.0000, 21.2500, 20.0000, 21.1875, 3562400 01/13/00, 21.4375, 21.4375, 20.5625, 20.7500, 2871700 01/14/00, 20.7500, 20.9375, 20.5000, 20.5000, 1609300 01/18/00, 21.0000, 21.2500, 19.7500, 20.0000, 3788800 01/19/00, 20.0625, 20.7500, 20.0000, 20.6875, 2270500 01/20/00, 20.5000, 20.6875, 20.3750, 20.5625, 2321600 01/21/00, 20.7500, 21.1875, 20.6250, 21.0000, 2340600 01/24/00, 20.9375, 21.0625, 19.5625, 19.5625, 1917000 01/25/00, 19.5625, 19.9375, 19.1250, 19.2500, 2022500 01/26/00, 19.4375, 20.0625, 19.2500, 20.0625, 2020300 01/27/00, 19.9375, 20.0000, 19.0000, 19.4375, 2236300 01/28/00, 19.0000, 19.9375, 18.3125, 18.8750, 2213200 01/31/00, 18.3125, 18.8750, 18.1875, 18.5000, 1524200 02/01/00, 18.7500, 18.8750, 18.3750, 18.6875, 737300 02/02/00, 18.4375, 18.8125, 18.1875, 18.6875, 1633700 02/03/00, 18.6250, 18.9375, 18.5000, 18.6250, 1830200 02/04/00, 18.7500, 19.3125, 18.3750, 19.1250, 2012900 02/07/00, 19.2500, 19.5000, 18.2500, 18.7500, 1633700 02/08/00, 18.3125, 18.3750, 17.7500, 18.3750, 2110300 02/09/00, 17.8750, 18.5000, 17.8750, 18.3750, 1863800 02/10/00, 18.0625, 18.5000, 18.0625, 18.3125, 1814500 02/11/00, 18.1250, 18.3125, 17.3750, 17.5000, 1821000 02/14/00, 17.7500, 18.1250, 17.5000, 18.0625, 1839400 02/15/00, 18.0000, 18.1875, 17.8125, 18.1250, 1273200 02/16/00, 17.5000, 18.0625, 17.5000, 17.7500, 1630600 02/17/00, 17.9375, 18.2500, 17.8125, 18.0000, 4412100 02/18/00, 17.7500, 17.8750, 17.0000, 17.4375, 1651000 02/22/00, 17.0625, 18.0000, 17.0625, 18.0000, 1411100 02/23/00, 17.9375, 17.9375, 17.5000, 17.8125, 1358100 02/24/00, 17.6250, 17.6875, 17.1875, 17.3750, 1734300 02/25/00, 17.6250, 17.9375, 17.5625, 17.7500, 1691200 02/28/00, 17.5625, 17.6250, 17.1250, 17.5000, 1022400 02/29/00, 17.4375, 17.8750, 17.1250, 17.4375, 1285400 03/01/00, 17.4375, 17.6875, 17.3750, 17.6875, 1331700 03/02/00, 17.5000, 17.5625, 17.0000, 17.1250, 1397400 03/03/00, 17.0625, 17.1875, 16.8750, 17.0000, 1733200 03/06/00, 17.7500, 18.2500, 17.7500, 18.0000, 3775600 03/07/00, 18.0000, 18.0000, 17.3125, 17.3125, 1289900 03/08/00, 17.2500, 17.6250, 17.2500, 17.6250, 2051400 03/09/00, 17.5000, 17.5000, 16.9375, 17.1250, 1706700 03/10/00, 17.1250, 17.1250, 16.6875, 16.8125, 2631700 03/13/00, 16.8125, 17.0000, 16.6250, 16.9375, 1434100 03/14/00, 17.0000, 17.0000, 16.5000, 16.6250, 1853600 03/15/00, 16.6250, 17.1875, 16.5000, 17.1250, 4061700 03/16/00, 17.1875, 18.2500, 17.0000, 18.0625, 3771400 03/17/00, 18.0625, 18.7500, 17.6250, 18.0000, 6524300 03/20/00, 18.0000, 18.0000, 17.6250, 17.7500, 644100 03/21/00, 17.2500, 17.6250, 17.0625, 17.3125, 1439200 03/22/00, 17.2500, 17.3125, 16.9375, 17.1250, 1424500 03/23/00, 17.0625, 17.3750, 16.9375, 17.0625, 918700 03/24/00, 17.0625, 17.7500, 17.0000, 17.5000, 2166100 03/27/00, 17.5000, 17.9375, 17.2500, 17.8125, 1698000 03/28/00, 18.2500, 19.1875, 18.0625, 18.7500, 3675900 03/29/00, 18.5625, 19.2500, 18.3125, 19.2500, 3295500 03/30/00, 19.7500, 21.2500, 19.5000, 20.8750, 4674400 03/31/00, 21.0625, 21.3750, 19.6875, 20.4375, 2365800 04/03/00, 20.0625, 20.8750, 20.0625, 20.4375, 1050100 04/04/00, 21.0000, 21.6875, 20.1250, 20.3125, 2551700 04/05/00, 20.3125, 21.6250, 20.3125, 20.9375, 1362300 04/06/00, 21.7500, 22.0625, 20.6250, 21.1875, 2166600 04/07/00, 21.3125, 21.5000, 20.6250, 21.0625, 1330000 04/10/00, 20.5000, 21.1875, 20.3125, 21.1250, 1263400 04/11/00, 20.9375, 21.1875, 20.8750, 20.8750, 1365200 04/12/00, 20.9375, 22.1875, 20.9375, 22.0625, 2864800 04/13/00, 21.3750, 22.0000, 21.0625, 21.6250, 3730500 04/14/00, 21.1875, 21.3125, 20.3750, 20.6875, 2415400 04/17/00, 20.6250, 21.3125, 19.8125, 21.3125, 2157200 04/18/00, 21.1250, 21.1250, 20.6250, 21.0000, 1432900 04/19/00, 20.9375, 21.2500, 20.8125, 20.8750, 1112900 04/20/00, 21.7500, 22.8750, 21.5625, 22.6875, 2877000 04/24/00, 22.3750, 25.9375, 22.3125, 25.8750, 4940600 04/25/00, 25.8750, 26.4375, 24.5000, 25.5625, 5006800 04/26/00, 24.7500, 24.8750, 23.8125, 24.1250, 3441400 04/27/00, 24.0000, 24.4375, 23.3750, 23.8750, 1761100 04/28/00, 24.0000, 26.0625, 24.0000, 24.8750, 3415700 05/01/00, 24.2500, 27.3125, 24.1250, 27.0000, 2702000 05/02/00, 26.2500, 26.6875, 26.0000, 26.0625, 2304900 05/03/00, 25.8125, 26.3125, 25.3750, 25.5625, 1438500 05/04/00, 25.5625, 27.1250, 25.5000, 26.3125, 1674900 05/05/00, 25.7500, 26.1875, 25.6250, 26.1875, 1751900 05/08/00, 26.0000, 26.2500, 25.7500, 26.0625, 1038600 05/09/00, 25.8125, 26.2500, 25.7500, 26.0000, 765900 05/10/00, 25.8125, 26.2500, 25.7500, 26.0625, 1188300 05/11/00, 26.0000, 26.4375, 25.9375, 26.1875, 846200 05/12/00, 25.6250, 26.1250, 25.5625, 25.8125, 814300 05/15/00, 25.6875, 25.9375, 25.3125, 25.6250, 682000 05/16/00, 24.7500, 25.3750, 24.6875, 25.1875, 1051600 05/17/00, 24.9375, 25.3750, 24.5000, 24.5625, 1485800 05/18/00, 24.4375, 25.1875, 24.4375, 24.8750, 2073900 05/19/00, 24.1250, 24.5625, 23.6250, 24.3125, 1286300 05/22/00, 24.3750, 24.6875, 23.2500, 23.5625, 1283900 05/23/00, 24.2500, 25.3125, 23.6250, 25.1250, 1109300 05/24/00, 25.0000, 25.3125, 24.5000, 25.0625, 2029800 05/25/00, 24.8125, 25.0625, 24.0625, 24.3125, 822600 05/26/00, 24.5625, 24.7500, 23.8125, 24.0625, 501000 05/30/00, 24.3125, 25.0000, 24.1875, 24.7500, 1195400 05/31/00, 24.8750, 24.9375, 23.8125, 24.5000, 963900 06/01/00, 24.3750, 25.0625, 24.1875, 25.0625, 876900 06/02/00, 25.3125, 26.0625, 25.3125, 25.9375, 1608900 06/05/00, 25.9375, 25.9375, 25.5000, 25.8750, 1070800 06/06/00, 26.0000, 26.2500, 25.6875, 25.9375, 937000 06/07/00, 25.9375, 25.9375, 24.8750, 25.3750, 514400 06/08/00, 24.8750, 25.5000, 24.2500, 24.7500, 1090400 06/09/00, 24.8750, 25.4375, 24.8125, 25.3125, 891100 06/12/00, 25.4375, 25.9375, 25.3125, 25.5625, 744500 06/13/00, 25.3125, 25.3750, 24.8125, 25.2500, 479200 06/14/00, 25.3750, 25.5000, 24.0000, 24.6875, 668000 06/15/00, 25.1250, 25.3125, 24.8750, 25.0000, 1635700 06/16/00, 25.0000, 25.0000, 24.3125, 24.3125, 878200 06/19/00, 24.4375, 24.6875, 23.9375, 24.6875, 731600 06/20/00, 24.6875, 24.6875, 23.7500, 24.5000, 807400 06/21/00, 24.4375, 24.8750, 24.1875, 24.2500, 475800 06/22/00, 24.1875, 24.1875, 22.8125, 23.6875, 318500 06/23/00, 23.8750, 24.4375, 23.6875, 24.1875, 1210100 06/26/00, 23.9375, 25.1875, 23.8125, 24.8125, 1024200 06/27/00, 24.9375, 25.0625, 24.2500, 24.3125, 1267100 06/28/00, 23.5000, 23.7500, 22.4375, 23.1250, 2304200 06/29/00, 23.0625, 25.0000, 22.7500, 25.0000, 2140000 06/30/00, 24.5000, 25.1250, 24.1250, 24.8125, 1432400 07/03/00, 24.6250, 24.6250, 24.0625, 24.3125, 691800 07/05/00, 24.1875, 25.3750, 24.1875, 25.0000, 1005500 07/06/00, 24.5000, 25.5000, 24.5000, 25.2500, 982000 07/07/00, 25.1250, 25.3750, 24.8125, 25.3125, 744700 07/10/00, 25.3125, 25.4375, 25.0000, 25.1875, 612000 07/11/00, 24.9375, 25.0625, 24.5625, 24.7500, 620000 07/12/00, 24.1875, 25.1875, 24.1875, 25.0625, 521500 07/13/00, 25.0625, 26.0625, 25.0000, 26.0000, 834700 07/14/00, 25.8750, 26.5625, 25.8125, 26.3750, 1902000 07/17/00, 26.5000, 26.5000, 25.2500, 25.3750, 1216800 07/18/00, 25.5000, 25.5000, 24.9375, 25.3125, 1261200 07/19/00, 25.2500, 25.4375, 24.8750, 25.3750, 900000 07/20/00, 25.6875, 27.0625, 25.5000, 26.7500, 1874000 07/21/00, 26.5000, 26.6875, 26.1250, 26.3125, 1237100 07/24/00, 26.3750, 26.9375, 26.3750, 26.5625, 1501800 07/25/00, 26.7500, 27.8125, 26.6250, 27.1875, 1639700 07/26/00, 27.3125, 27.7500, 26.6875, 27.5000, 1373700 07/27/00, 27.1250, 27.5000, 26.7500, 27.1875, 773200 07/28/00, 27.1875, 28.0000, 27.0625, 28.0000, 1397300 07/31/00, 27.7500, 28.1875, 27.7500, 28.1250, 1235900 08/01/00, 28.3125, 29.2500, 28.3125, 29.1250, 2133400 08/02/00, 29.5000, 30.5625, 28.5625, 28.7500, 4871600 08/03/00, 28.4375, 29.3750, 28.1875, 28.3750, 3564500 08/04/00, 28.9375, 29.8750, 28.7500, 28.8125, 1693900 08/07/00, 29.3750, 30.0625, 29.0625, 29.4375, 2267400 08/08/00, 29.5000, 29.6875, 28.8750, 29.1875, 2136500 08/09/00, 29.5000, 29.8125, 29.3125, 29.5000, 2286100 08/10/00, 29.6250, 29.8750, 29.4375, 29.6250, 750600 08/11/00, 29.2500, 29.8750, 29.2500, 29.6250, 685100 08/14/00, 29.6250, 30.0000, 28.8750, 29.2500, 1772500 08/15/00, 29.0000, 29.8750, 28.8125, 28.8125, 924700 08/16/00, 28.5000, 28.5000, 27.7500, 28.0000, 1765300 08/17/00, 27.7500, 28.3125, 27.4375, 27.6875, 979900 08/18/00, 27.5625, 28.0000, 27.5000, 27.9375, 522200 08/21/00, 27.9375, 28.8750, 27.6875, 28.4375, 390000 08/22/00, 28.0625, 29.3125, 28.0625, 29.1875, 876900 08/23/00, 28.5000, 28.8750, 28.1250, 28.3750, 716000 08/24/00, 28.1875, 28.6875, 27.8750, 28.4375, 596300 08/25/00, 28.5000, 29.1250, 28.5000, 28.6875, 634900 08/28/00, 29.1250, 29.1250, 28.3125, 28.3125, 333800 08/29/00, 28.3125, 28.3125, 27.3750, 27.5625, 769400 08/30/00, 27.5625, 28.3125, 27.2500, 27.8125, 861700 08/31/00, 27.6875, 28.9375, 27.2500, 28.3750, 1275400 09/01/00, 28.8125, 28.8125, 28.0000, 28.0625, 546400 09/05/00, 28.1875, 28.2500, 27.2500, 28.2500, 633300 09/06/00, 27.0000, 29.2500, 27.0000, 28.8750, 1843000 09/07/00, 29.0000, 30.3125, 28.9375, 30.1875, 1783700 09/08/00, 30.1250, 30.4375, 29.3750, 29.9375, 1819900 09/11/00, 30.0000, 30.8750, 29.6875, 29.8125, 1067800 09/12/00, 30.1875, 30.1875, 29.5000, 29.5000, 792400 09/13/00, 29.5625, 29.7500, 29.1875, 29.6875, 1361100 09/14/00, 29.3125, 29.8125, 29.0000, 29.3750, 838600 09/15/00, 29.5000, 29.8125, 29.0000, 29.5625, 2622100 09/18/00, 29.5000, 30.3125, 29.0625, 29.3125, 748400 09/19/00, 29.0000, 29.1250, 28.0625, 28.6875, 1214500 09/20/00, 28.7500, 29.3125, 27.2500, 28.7500, 3323100 09/21/00, 28.7500, 31.5000, 28.3750, 30.9375, 4960000 09/22/00, 30.2500, 30.6250, 29.7500, 30.3750, 3025300 09/25/00, 30.6875, 30.7500, 29.6250, 30.0000, 1191900 09/26/00, 29.3750, 32.5000, 29.3750, 32.0000, 2966700 09/27/00, 33.2500, 33.6250, 32.7500, 32.8750, 3100200 09/28/00, 32.8125, 33.6250, 31.8125, 32.0625, 1869000 09/29/00, 32.0000, 33.2500, 31.6875, 32.9375, 1554300 10/02/00, 32.1250, 32.5000, 31.6250, 32.1250, 991900 10/03/00, 32.0000, 33.3750, 32.0000, 32.6875, 1428500 10/04/00, 32.6875, 34.0000, 32.6875, 33.0625, 1578100 10/05/00, 32.6875, 33.6250, 32.1250, 32.6250, 991900 10/06/00, 32.6250, 32.9375, 30.9375, 31.7500, 1754200 10/09/00, 31.9375, 33.6875, 31.7500, 33.0625, 1309700 10/10/00, 33.0000, 33.1875, 32.0625, 32.7500, 1097800 10/11/00, 32.5000, 33.5000, 32.5000, 32.7500, 940800 10/12/00, 32.6250, 33.1250, 32.1250, 33.0000, 2455900 10/13/00, 33.2500, 33.9375, 33.1250, 33.6250, 2030500 10/16/00, 33.6250, 33.7500, 33.3125, 33.5625, 691200 10/17/00, 33.7500, 33.7500, 32.3750, 33.0000, 1567200 10/18/00, 32.7500, 32.7500, 31.5625, 32.2500, 1465600 10/19/00, 31.8750, 32.8750, 31.6875, 32.5000, 678500 10/20/00, 32.5000, 34.1875, 31.7500, 34.0000, 1771600 10/23/00, 33.8750, 37.5000, 33.5625, 34.1250, 2779000 10/24/00, 34.8750, 35.0000, 33.5625, 34.1250, 579800 10/25/00, 34.8750, 35.9375, 34.8750, 34.8750, 1094100 10/26/00, 35.0000, 35.7500, 34.5000, 35.0000, 2164500 10/27/00, 34.3750, 34.6875, 33.6875, 34.5625, 1284100 10/30/00, 35.0000, 35.3125, 34.6875, 35.0000, 891700 10/31/00, 35.0000, 35.8750, 34.8750, 35.8750, 990300 11/01/00, 35.6250, 35.8750, 34.5000, 35.3750, 1129900 11/02/00, 35.1875, 35.7500, 34.5000, 35.0000, 847600 11/03/00, 34.6250, 34.6875, 31.5000, 32.3125, 3259300 11/06/00, 32.5000, 34.7500, 32.1250, 33.5000, 2627100 11/07/00, 33.7500, 33.8125, 33.0625, 33.3750, 951700 11/08/00, 33.1875, 33.6250, 32.5000, 32.8125, 970800 11/09/00, 32.8750, 33.6250, 31.7500, 32.1250, 1721300 11/10/00, 32.3750, 32.6250, 31.3750, 31.8750, 1302700 11/13/00, 31.8750, 32.0625, 31.3125, 31.7500, 1055500 11/14/00, 31.5000, 32.6875, 31.2500, 32.5000, 1522300 11/15/00, 32.3750, 33.3125, 32.1250, 32.9375, 902100 11/16/00, 32.6875, 33.3125, 32.5000, 33.2500, 947600 11/17/00, 33.1875, 33.6875, 33.0000, 33.5625, 1338400 11/20/00, 34.0000, 34.0000, 33.2500, 33.6250, 768700 11/21/00, 33.6250, 34.6250, 33.0625, 34.3750, 1155200 11/22/00, 34.3750, 35.0000, 33.6875, 33.8750, 992600 11/24/00, 34.1250, 34.6875, 34.1250, 34.3750, 209000 11/27/00, 34.3750, 34.9375, 32.6875, 32.9375, 1172800 11/28/00, 33.1875, 34.9375, 32.6875, 33.8125, 745000 11/29/00, 33.4375, 35.0000, 33.3750, 34.8750, 893000 11/30/00, 33.7500, 34.1875, 32.7500, 34.1250, 853600 12/01/00, 34.0000, 34.0000, 31.0000, 31.3750, 1585800 12/04/00, 31.8750, 34.0000, 31.8125, 33.6875, 1454600 12/05/00, 33.9375, 34.4375, 33.3750, 33.7500, 746500 12/06/00, 33.5000, 34.0000, 30.6875, 31.3750, 1801100 12/07/00, 31.3125, 32.3750, 31.3125, 32.0625, 1023900 12/08/00, 32.0000, 32.7500, 31.8750, 32.2500, 1051100 12/11/00, 32.1250, 32.8750, 31.3125, 31.6250, 1068300 12/12/00, 31.1875, 32.8750, 30.3750, 30.5000, 1295900 12/13/00, 31.2500, 31.8750, 30.0625, 30.1875, 1439300 12/14/00, 30.1875, 31.5000, 30.0625, 30.8125, 1377500 12/15/00, 30.6250, 31.3750, 30.2500, 31.2500, 1890300 12/18/00, 31.2500, 32.5625, 31.2500, 32.0000, 877400 12/19/00, 31.7500, 32.5000, 30.5000, 31.3750, 1139000 12/20/00, 31.3750, 32.3125, 31.1875, 31.9375, 861100 12/21/00, 31.9375, 32.3750, 31.8125, 32.1250, 1048900 12/22/00, 32.6250, 33.1250, 32.0000, 32.5000, 1067800 12/26/00, 32.1250, 32.9375, 32.1250, 32.9375, 419700 12/27/00, 31.7500, 33.3750, 31.7500, 33.2500, 1302500 12/28/00, 33.0000, 34.3750, 33.0000, 34.2500, 1258300 12/29/00, 34.3750, 35.2500, 33.8750, 33.9375, 1787700 01/02/01, 33.9375, 34.7500, 33.6875, 34.1250, 1625000 01/03/01, 33.5000, 34.5000, 33.1250, 33.6250, 2071200 01/04/01, 33.3750, 33.8125, 32.5000, 33.3750, 2207400 01/05/01, 33.0000, 33.1250, 32.3750, 32.8750, 669000 01/08/01, 32.6250, 33.6250, 32.3750, 32.9375, 729700 01/09/01, 32.2500, 34.5000, 32.2500, 34.2500, 1046700 01/10/01, 33.6250, 34.1875, 33.0000, 33.7500, 1042000 01/11/01, 33.2500, 34.2500, 33.0000, 33.5625, 1361500 01/12/01, 33.8125, 34.0000, 32.5000, 33.5625, 1153200 01/16/01, 33.5625, 33.8750, 32.5000, 33.3750, 858300 01/17/01, 32.8750, 34.0000, 32.0000, 32.0000, 909200 01/18/01, 32.5000, 32.8125, 31.6250, 31.9375, 1684200 01/19/01, 31.0000, 31.9375, 31.0000, 31.7500, 1513900 01/22/01, 31.6250, 33.3750, 31.1250, 33.2500, 1009600 01/23/01, 32.7500, 33.3750, 32.6875, 33.0000, 764700 01/24/01, 32.7500, 33.3750, 31.1875, 32.0000, 1392000 01/25/01, 33.5000, 35.0000, 33.0625, 34.5000, 4272000 01/26/01, 34.9375, 35.2500, 34.1250, 34.8750, 4126500 01/29/01, 34.6250, 35.1250, 34.2500, 35.0625, 1589700 01/30/01, 34.8750, 34.9375, 34.3125, 34.7500, 1254900 01/31/01, 34.9375, 34.9375, 34.5625, 34.6875, 1515500 02/01/01, 34.6875, 36.5000, 34.5625, 36.1875, 2447800 02/02/01, 36.2500, 37.5000, 36.0000, 36.3750, 2566800 02/05/01, 35.6250, 36.8750, 35.3750, 36.3125, 2046900 02/06/01, 36.3125, 36.4375, 35.8750, 35.9375, 1055600 02/07/01, 36.1250, 36.5625, 35.1250, 36.1250, 1871500 02/08/01, 35.8125, 36.8125, 35.7500, 36.6250, 1301100 02/09/01, 36.9375, 37.0625, 35.7500, 36.1250, 948300 02/12/01, 36.3125, 36.5625, 34.7500, 34.8750, 2067000 02/13/01, 34.8750, 37.0000, 34.3750, 36.9375, 1776600 02/14/01, 36.8750, 37.6250, 35.5000, 35.8125, 2160100 02/15/01, 35.3750, 36.5625, 35.1250, 35.6875, 1795300 02/16/01, 35.6875, 37.1875, 35.1250, 36.2500, 4712800 02/20/01, 36.9375, 37.8750, 36.1875, 37.5000, 1796600 02/21/01, 37.6250, 38.2500, 36.6250, 36.8750, 1922400 02/22/01, 37.1250, 38.1875, 37.1250, 37.7500, 2036600 02/23/01, 37.0000, 37.5625, 36.3125, 36.9375, 1547800 02/26/01, 36.8750, 38.0000, 36.6250, 38.0000, 1776400 02/27/01, 37.6250, 38.0000, 37.4375, 38.0000, 2501900 02/28/01, 37.9375, 38.1250, 36.8750, 37.4375, 1790100 03/01/01, 37.1250, 37.2500, 35.6250, 36.7500, 1868900 03/02/01, 36.3750, 38.3125, 36.2500, 38.3125, 1910800 03/05/01, 37.8750, 38.6250, 37.6875, 38.4375, 1879900 03/06/01, 39.0000, 39.0000, 36.8750, 37.3750, 1742000 03/07/01, 37.7500, 39.2500, 37.5000, 39.0625, 3779400 03/08/01, 38.9375, 39.5000, 38.1250, 38.6250, 2301900 03/09/01, 38.6875, 38.8750, 38.0000, 38.5625, 1443400 03/12/01, 38.3125, 39.4375, 38.1250, 39.0000, 2569100 03/13/01, 38.6250, 38.8750, 37.5625, 38.3125, 1605700 03/14/01, 37.7500, 38.3750, 36.1250, 37.6250, 2859600 03/15/01, 37.2500, 37.5000, 36.1250, 37.5000, 1865300 03/16/01, 36.5000, 37.6250, 36.3125, 37.0000, 2280000 03/19/01, 36.6250, 36.7500, 34.6875, 36.1875, 2206400 03/20/01, 36.0000, 36.0000, 34.6875, 35.0000, 1586800 03/21/01, 35.1250, 35.1250, 34.1250, 34.4375, 1605800 03/22/01, 33.7500, 34.0625, 31.6250, 34.0000, 2246600 03/23/01, 33.8125, 35.3750, 33.4375, 34.8750, 2158900 03/26/01, 35.2500, 36.1875, 35.2500, 36.1250, 1238700 03/27/01, 35.6875, 37.0000, 35.6250, 36.4375, 2182500 03/28/01, 36.4375, 36.4375, 34.0000, 35.0625, 1903300 03/29/01, 35.3750, 36.3125, 35.3750, 36.0000, 1091200 03/30/01, 36.2500, 36.2500, 35.3750, 35.6250, 1162300 04/02/01, 35.6250, 36.3750, 35.1875, 35.9375, 2270200 04/03/01, 35.8750, 36.2500, 35.1250, 35.8750, 1088000 04/04/01, 35.2500, 35.6875, 34.8750, 35.5000, 2414000 04/05/01, 35.2500, 36.4375, 34.8750, 35.9375, 1850000 04/06/01, 35.8750, 36.2500, 35.4375, 36.0000, 812200 04/09/01, 36.0000, 36.5000, 35.6250, 35.8125, 752800 04/10/01, 35.7500, 36.4375, 35.2500, 36.4375, 2838900 04/11/01, 36.9375, 37.0000, 36.0000, 36.3750, 1442500 04/12/01, 36.4375, 36.8750, 36.1875, 36.6250, 849700 04/16/01, 36.2500, 36.4375, 35.7500, 36.2500, 727900 04/17/01, 36.0000, 36.3750, 35.5000, 36.2500, 634800 04/18/01, 36.3906, 36.9531, 35.7500, 36.1563, 1647900 04/19/01, 36.0000, 36.1250, 34.2031, 35.2031, 1876700 04/20/01, 34.4063, 35.4531, 34.3438, 34.9688, 1717400 04/23/01, 34.5000, 35.0938, 34.0469, 34.5000, 1054000 04/24/01, 34.5000, 36.1563, 34.5000, 35.8906, 1496800 04/25/01, 35.5938, 36.1563, 34.9063, 35.8906, 1194100 04/30/01, 36.2500, 36.3438, 35.0156, 35.1563, 1534800 05/01/01, 36.0938, 37.3281, 36.0313, 37.1250, 3555400 05/02/01, 37.9063, 37.9063, 36.5000, 36.8438, 3195300 05/03/01, 36.8438, 36.8438, 35.4219, 35.9844, 1131400 05/04/01, 35.8438, 36.2031, 35.8125, 36.0000, 797200 05/07/01, 35.9063, 36.0000, 35.7500, 36.0000, 777200 05/08/01, 35.8281, 36.2500, 35.5938, 36.1563, 1243800 05/09/01, 36.1563, 36.3438, 35.7656, 36.2969, 864300 05/10/01, 36.2969, 36.4063, 35.9063, 36.0000, 1166200 05/11/01, 36.2969, 36.8594, 35.7969, 36.6250, 693800 05/14/01, 36.9531, 37.5625, 36.7031, 37.4844, 1951600 05/15/01, 37.4531, 37.5938, 36.5000, 37.3125, 1137400 05/16/01, 37.0938, 37.9844, 37.0000, 37.7969, 1434400 05/17/01, 37.7969, 38.5938, 37.6250, 38.2969, 1450200 05/18/01, 38.7969, 38.9063, 38.0000, 38.3438, 1171800 05/21/01, 38.3594, 39.1563, 38.0938, 39.0938, 1047100 05/22/01, 39.0938, 39.7969, 38.7500, 39.2500, 1131400 05/23/01, 39.5000, 39.5469, 38.7969, 39.0000, 3027000 05/24/01, 39.0000, 39.1563, 37.9375, 38.8438, 2234300 05/25/01, 38.7031, 38.7031, 37.8438, 38.0000, 1354000 05/29/01, 38.2500, 38.4531, 38.0156, 38.2656, 740600 05/30/01, 38.4531, 39.7969, 38.4063, 39.3438, 2437700 05/31/01, 38.7969, 38.9063, 38.0000, 38.2969, 2271700 06/01/01, 38.4531, 38.7031, 38.0000, 38.5625, 902400 06/04/01, 38.5625, 38.7344, 38.2500, 38.3438, 1028000 06/05/01, 38.0938, 38.9844, 37.9531, 38.7031, 1093200 06/06/01, 38.7500, 39.0469, 38.2344, 38.3906, 837100 06/07/01, 38.3438, 38.6563, 37.5000, 37.9688, 977800 06/08/01, 37.9844, 37.9844, 37.0313, 37.3750, 648700 06/11/01, 37.3750, 37.8906, 37.2031, 37.7656, 808800 06/12/01, 37.5938, 38.1563, 37.2969, 37.7344, 810000 06/13/01, 37.7500, 38.0938, 37.5000, 37.5156, 832800 06/14/01, 37.4844, 37.5000, 35.9531, 36.1719, 1534300 06/15/01, 35.5000, 37.4063, 35.5000, 37.1719, 1485000 06/18/01, 37.2656, 37.4375, 36.6094, 36.7969, 835300 06/19/01, 37.0469, 37.0938, 36.3125, 36.7500, 608400 06/20/01, 37.0000, 37.5000, 36.7969, 37.1875, 1323300 06/21/01, 37.0000, 37.0938, 36.3906, 36.7188, 1160500 06/22/01, 36.8438, 36.9063, 35.4063, 35.6875, 1243200 06/25/01, 35.6875, 36.2500, 35.4531, 36.1563, 951700 06/26/01, 36.0938, 36.0938, 35.5000, 36.0000, 1430700 06/27/01, 36.2031, 36.2031, 35.6094, 35.6406, 959300 06/28/01, 36.0000, 36.9063, 35.9063, 36.6563, 1504100 06/29/01, 36.7500, 37.2031, 36.5000, 37.0469, 1192200 07/02/01, 37.2031, 37.5000, 36.0469, 36.2500, 1709400 07/03/01, 36.2500, 36.3125, 35.6094, 36.0625, 666200 07/05/01, 35.8438, 36.5625, 35.5938, 36.4063, 1006700 07/06/01, 36.2969, 36.8125, 36.2969, 36.5000, 812800 07/09/01, 36.2500, 36.2500, 35.6563, 35.7969, 737700 07/10/01, 36.2031, 36.5938, 35.9844, 36.4844, 1527600 07/11/01, 35.7500, 36.5000, 35.3594, 36.1563, 1135500 07/12/01, 37.0000, 37.2500, 36.0000, 36.9063, 1302300 07/13/01, 36.7031, 36.9531, 36.3750, 36.7344, 1370600 07/16/01, 36.9375, 37.2031, 36.4063, 36.5313, 1335200 07/17/01, 36.7813, 37.0000, 36.5000, 36.7656, 1623200 07/18/01, 36.5156, 37.1719, 36.2031, 37.0938, 1553800 07/19/01, 37.3438, 38.5781, 37.3438, 37.8906, 1953800 07/20/01, 37.9531, 38.0000, 37.4844, 37.4844, 764800 07/23/01, 37.5000, 37.7969, 36.7500, 37.1406, 575300 07/24/01, 37.1250, 37.6875, 36.8438, 37.2344, 1152800 07/25/01, 37.0469, 37.5781, 36.7500, 37.3438, 1485500 07/26/01, 38.2031, 39.7031, 37.7969, 38.8438, 2881600 07/27/01, 39.0938, 39.6563, 38.5938, 39.2031, 2908400 07/30/01, 39.0000, 39.1250, 38.2813, 38.9844, 1276300 07/31/01, 38.7344, 39.9375, 38.7344, 39.6250, 1352200 08/01/01, 39.8750, 40.0156, 39.3594, 39.7969, 1384100 08/02/01, 39.9063, 39.9531, 38.7500, 39.0000, 899800 08/03/01, 39.2031, 39.2969, 38.5313, 38.6563, 916900 08/06/01, 38.5469, 39.0000, 38.2031, 38.2031, 1016600 08/07/01, 38.5469, 38.5781, 38.1250, 38.4531, 1075900 08/08/01, 38.4531, 38.4531, 37.9063, 37.9063, 767300 08/09/01, 37.9063, 38.4531, 37.5781, 38.0469, 1042200 08/10/01, 38.0469, 39.0000, 38.0000, 38.9844, 965400 08/13/01, 39.0000, 39.5000, 39.0000, 39.0938, 1632700 08/14/01, 39.2500, 39.7500, 39.2031, 39.6250, 1507600 08/15/01, 39.7031, 39.7500, 39.0000, 39.2031, 1097600 08/16/01, 39.2969, 39.7031, 39.2344, 39.5625, 1011700 08/17/01, 39.2031, 39.7969, 39.0000, 39.1563, 642500 08/20/01, 39.0000, 39.5781, 38.7500, 39.4375, 989300 08/21/01, 39.4844, 39.7188, 39.4063, 39.6563, 1680200 08/22/01, 39.5469, 39.6563, 38.9063, 39.0000, 849900 08/23/01, 38.7969, 39.4531, 38.4531, 39.4063, 1660600 08/24/01, 39.1563, 39.8438, 38.8750, 39.8438, 1340600 08/27/01, 39.9375, 40.2500, 38.9844, 39.3438, 1753000 08/28/01, 39.0938, 39.9531, 38.8438, 39.6563, 2126500 08/29/01, 39.7969, 40.0938, 39.3438, 39.8750, 1154300 08/30/01, 39.7813, 39.9531, 39.1406, 39.3750, 1729400 08/31/01, 39.5000, 39.9375, 39.1406, 39.8594, 2483900 09/04/01, 39.7031, 40.7656, 39.6563, 40.0938, 2040700 09/05/01, 40.0938, 40.3438, 39.6406, 39.7031, 1776600 09/06/01, 39.6563, 39.9531, 38.7344, 39.0469, 1314000 09/07/01, 38.4531, 39.2344, 38.2031, 38.4844, 1683400 09/10/01, 37.9531, 38.8438, 37.9375, 38.3125, 1889800 09/17/01, 46.0000, 46.0000, 42.0000, 43.9531, 12630400 09/18/01, 43.9531, 45.2031, 43.7969, 44.5938, 6298700 09/19/01, 44.5000, 44.7500, 42.4063, 42.9219, 5650700 09/20/01, 44.0000, 44.4531, 42.0000, 42.4531, 4879900 09/21/01, 41.0000, 42.9063, 41.0000, 42.2031, 6860600 09/24/01, 42.0000, 43.0313, 41.3438, 42.0000, 3664400 09/25/01, 41.7969, 42.4688, 41.7969, 42.3594, 4345200 09/26/01, 41.9531, 42.2344, 41.7813, 42.0000, 2689300 09/27/01, 41.9063, 43.8438, 41.9063, 43.2969, 6769900 09/28/01, 44.7031, 45.0000, 43.6563, 43.7500, 5209200 10/01/01, 44.0000, 44.4844, 42.5000, 43.6094, 2025300 10/02/01, 44.5000, 45.2500, 44.4063, 45.0000, 3599400 10/03/01, 45.0000, 45.7500, 44.5000, 45.4063, 2838400 10/04/01, 45.6563, 45.9531, 44.9063, 45.5938, 3253000 10/05/01, 45.9063, 47.8438, 45.8438, 47.7344, 3150900 10/08/01, 48.0000, 49.7344, 48.0000, 49.1094, 5549600 10/09/01, 49.1094, 49.2500, 47.5469, 47.5469, 5129400 10/10/01, 47.5469, 47.9844, 46.8750, 47.3594, 3298400 10/11/01, 47.4063, 47.9688, 46.1563, 46.3906, 2919800 10/12/01, 45.7969, 46.2500, 44.7969, 45.4531, 2210600 10/15/01, 45.4531, 47.5000, 45.4219, 47.2969, 2908800 10/16/01, 47.0938, 47.8438, 46.8438, 47.8438, 2616100 10/17/01, 47.9688, 48.0469, 46.4688, 46.4844, 2411500 10/18/01, 46.2969, 46.9063, 45.8438, 46.2500, 1432300 10/19/01, 47.0000, 47.9063, 46.9063, 47.6563, 2912700 10/22/01, 48.0000, 48.5313, 47.0156, 48.3594, 2416900 10/23/01, 48.4063, 48.6406, 47.0938, 47.4531, 2168200 10/24/01, 47.4531, 49.7031, 47.0000, 49.7031, 3112900 10/25/01, 49.7031, 49.7500, 48.5313, 48.9063, 4343400 10/26/01, 50.0000, 50.2656, 49.5000, 49.9219, 10582500 10/29/01, 52.9844, 52.9844, 48.8594, 49.0000, 15981100 10/30/01, 49.1563, 49.4844, 47.9063, 48.0000, 3904400 10/31/01, 48.5000, 49.7344, 48.2500, 48.7656, 2377300 11/01/01, 48.9531, 49.0000, 48.2344, 48.5000, 1735300 11/02/01, 48.4531, 48.5000, 48.0000, 48.3750, 1853400 11/05/01, 48.8438, 49.2500, 48.5938, 48.9844, 1687000 11/06/01, 48.7969, 48.8438, 47.1250, 47.8438, 3582900 11/07/01, 47.3438, 48.0000, 47.2969, 47.5469, 2003600 11/08/01, 47.5469, 48.0000, 47.2500, 47.7500, 1740200 11/09/01, 47.8438, 48.0938, 47.3438, 47.5000, 1202200 11/12/01, 47.2031, 47.7500, 46.2031, 47.4063, 1392700 11/13/01, 47.3906, 47.5000, 45.4063, 45.4688, 2413400 11/14/01, 45.4531, 45.4531, 43.2500, 44.0469, 5477900 11/15/01, 43.4531, 44.0313, 42.4063, 44.0313, 3350100 11/16/01, 44.7031, 45.3438, 43.7969, 44.7500, 2868900 11/19/01, 45.4063, 46.2031, 45.2969, 45.9063, 2563200 11/20/01, 45.2969, 46.1875, 44.7031, 45.4844, 1358000 11/21/01, 45.5938, 45.9844, 45.2500, 45.5938, 874600 11/23/01, 45.0000, 45.5000, 44.6563, 45.0156, 600400 11/26/01, 45.5000, 45.8750, 45.1250, 45.6094, 1373800 11/27/01, 45.5000, 46.5000, 45.2031, 46.2813, 1510300 11/28/01, 46.0938, 46.5000, 45.3438, 45.6094, 1285100 11/29/01, 45.7500, 46.7031, 45.3438, 46.2500, 1658100 11/30/01, 46.4063, 46.5938, 46.0156, 46.4531, 1385200 12/03/01, 46.2969, 47.2031, 46.0938, 46.9844, 1194100 12/04/01, 47.1875, 47.1875, 46.0938, 46.8906, 1483500 12/05/01, 47.0469, 47.1875, 45.1563, 45.9844, 1851900 12/06/01, 46.5000, 46.5469, 45.9063, 46.2031, 2508500 12/07/01, 46.2031, 46.5625, 45.0156, 45.7344, 1024700 12/10/01, 45.7344, 46.4531, 45.6250, 45.9531, 1667200 12/11/01, 46.2500, 46.2500, 45.2031, 45.5781, 1565100 12/12/01, 45.5000, 46.4844, 45.4531, 46.4063, 1883800 12/13/01, 46.1563, 46.4844, 45.9063, 45.9531, 976200 12/14/01, 45.7031, 46.2969, 45.7031, 46.0469, 1266100 12/17/01, 46.2031, 46.9063, 46.0938, 46.5469, 2408000 12/18/01, 46.6406, 46.7031, 45.6563, 45.9063, 2686800 12/19/01, 45.5156, 46.0000, 45.5000, 45.7031, 2198100 12/20/01, 45.7031, 46.0938, 45.6719, 45.9063, 2161200 12/21/01, 45.9531, 46.3438, 45.9063, 46.0000, 1742600 12/24/01, 46.0000, 46.4844, 46.0000, 46.1875, 448300 12/26/01, 46.2969, 46.5000, 45.3906, 46.1563, 1463000 12/27/01, 46.2031, 46.5938, 46.0000, 46.4063, 1383800 12/28/01, 46.5469, 47.0469, 46.4063, 46.7969, 1430300 12/31/01, 46.9531, 47.1563, 46.6563, 46.6719, 927300 01/02/02, 46.1563, 46.5469, 45.8438, 46.2344, 1588000 01/03/02, 46.2031, 46.6094, 46.0156, 46.5625, 835600 01/04/02, 46.5625, 47.5000, 46.5625, 47.2656, 3097300 01/07/02, 47.2500, 47.5938, 46.7969, 46.9844, 1989200 01/08/02, 46.9063, 48.0156, 46.8750, 47.6563, 2306600 01/09/02, 47.7031, 48.0000, 47.0625, 47.1875, 1804900 01/10/02, 47.9063, 48.2031, 47.7656, 47.9688, 1559700 01/11/02, 47.4531, 47.7031, 46.7031, 46.7344, 1860200 01/14/02, 46.5000, 47.7500, 46.5000, 47.5938, 1755800 01/15/02, 47.8125, 48.7500, 47.6250, 48.5000, 3083700 01/16/02, 48.2500, 48.9063, 47.7500, 47.7500, 2620700 01/17/02, 48.5000, 48.7500, 47.9375, 48.2344, 1570000 01/18/02, 48.2188, 49.0000, 48.0938, 48.6563, 1966600 01/22/02, 48.8594, 49.7031, 48.7031, 48.8438, 1937400 01/23/02, 48.7031, 48.9531, 47.2500, 48.0000, 1752400 01/24/02, 48.2344, 49.6406, 48.1563, 49.4063, 5849700 01/25/02, 49.8438, 50.9063, 49.5000, 50.0000, 4930400 01/28/02, 50.0000, 51.2031, 49.9844, 51.0000, 4455100 01/29/02, 51.2500, 51.3438, 49.8594, 50.4063, 2305800 01/30/02, 50.5000, 51.5000, 50.0000, 50.4531, 2367500 01/31/02, 50.2656, 52.9688, 50.2656, 52.9688, 4497200 02/01/02, 52.0000, 52.5938, 51.7188, 52.4375, 4949800 02/04/02, 52.5938, 54.0938, 52.5000, 53.2969, 4074300 02/05/02, 52.2500, 53.2969, 52.2031, 53.2031, 4566800 02/06/02, 53.0000, 54.0156, 53.0000, 53.5938, 4590800 02/07/02, 53.5156, 54.2031, 53.5156, 53.9688, 2205700 02/08/02, 53.7188, 54.7031, 53.5156, 54.3750, 1779500 02/11/02, 53.9531, 54.3438, 53.7031, 54.0469, 2089200 02/12/02, 53.5469, 53.7500, 52.7969, 53.0000, 1977000 02/13/02, 53.0000, 53.4063, 52.8438, 52.9531, 2226100 02/14/02, 53.0000, 53.5000, 52.8594, 53.4063, 2078800 02/15/02, 53.4063, 55.0938, 53.2969, 54.8750, 3950600 02/19/02, 54.0000, 54.4063, 53.7500, 53.7969, 2491700 02/20/02, 54.2500, 55.8906, 54.0156, 55.7031, 2884400 02/21/02, 55.5000, 56.9844, 55.2031, 55.2031, 4330800 02/22/02, 55.0000, 55.0000, 53.5938, 54.2188, 3697600 02/25/02, 55.0000, 56.9844, 54.2031, 56.5000, 3227100 02/26/02, 56.0000, 56.7188, 55.8438, 55.8438, 1866500 02/27/02, 56.0000, 57.8125, 55.9063, 56.9063, 2909200 02/28/02, 57.7031, 57.8906, 56.3438, 56.4063, 2259800 03/01/02, 57.1563, 57.5938, 56.7500, 57.0625, 2124100 03/04/02, 57.0000, 57.3594, 56.8438, 57.0000, 2459800 03/05/02, 56.5469, 56.9531, 54.1563, 54.7500, 3727500 03/06/02, 55.0000, 58.0000, 54.7188, 57.5625, 3465100 03/07/02, 57.2031, 57.5625, 55.9375, 56.4219, 2292300 03/08/02, 56.9844, 57.0938, 55.1250, 56.7344, 2255400 03/11/02, 56.0469, 58.4063, 55.9063, 57.7500, 3291200 03/12/02, 57.0469, 57.9844, 56.5000, 57.0938, 2372500 03/13/02, 56.9219, 57.4844, 56.6719, 56.9844, 1792800 03/14/02, 57.0938, 57.7500, 56.7031, 57.3125, 1337100 03/15/02, 57.5000, 58.4063, 57.3438, 57.8125, 2671800 03/18/02, 57.4531, 58.7031, 57.0938, 57.8438, 1941300 03/19/02, 57.5938, 58.8438, 57.5938, 58.4063, 2267100 03/20/02, 58.2500, 58.6875, 57.7969, 58.0469, 1738900 03/21/02, 58.2031, 58.2969, 57.2813, 57.6563, 1742100 03/22/02, 56.5469, 57.2500, 55.5000, 56.2500, 3019400 03/25/02, 56.5000, 56.5938, 55.7031, 56.0469, 2029600 03/26/02, 56.2031, 57.6094, 55.9688, 57.2344, 2133500 03/27/02, 57.6563, 59.9531, 57.6563, 58.1563, 3900700 03/28/02, 58.4063, 58.5000, 57.4844, 57.5781, 2091200 04/01/02, 57.8281, 59.4531, 57.3438, 59.0938, 2062900 04/02/02, 59.0000, 59.8281, 58.6250, 58.9063, 2569100 04/03/02, 58.6563, 59.5469, 58.1250, 58.5313, 1626700 04/04/02, 58.5313, 59.4219, 58.4063, 59.0938, 1467700 04/05/02, 58.7969, 59.3750, 58.3750, 59.0938, 1032000 04/08/02, 59.0000, 60.1250, 58.9063, 60.0938, 1579900 04/09/02, 59.7969, 60.0938, 59.0781, 59.5938, 2284500 04/10/02, 60.0000, 62.0938, 59.9531, 61.0313, 3884200 04/11/02, 61.4531, 61.9219, 59.9531, 60.3438, 3451700 04/12/02, 60.3438, 61.9531, 60.0625, 61.5469, 1850500 04/15/02, 61.3438, 61.8125, 59.5469, 60.2031, 2071200 04/16/02, 60.4531, 61.8438, 60.3438, 61.5000, 2157900 04/17/02, 61.5000, 61.5000, 59.5625, 60.0781, 2184100 04/18/02, 60.0781, 60.7031, 59.6875, 59.9531, 2844400 04/19/02, 60.7969, 60.9531, 59.4531, 59.8438, 1805000 04/22/02, 59.5938, 59.8750, 58.1250, 59.1250, 3186200 04/23/02, 59.5313, 62.2500, 59.0000, 62.2031, 4235600 04/24/02, 61.7500, 62.2031, 60.7500, 61.1250, 3781200 04/25/02, 61.0000, 62.9219, 60.0938, 62.7813, 3034600 04/26/02, 62.7031, 63.0469, 60.9063, 61.5156, 2167300 04/29/02, 61.4531, 62.2813, 60.8438, 61.5469, 2195000 04/30/02, 60.7031, 63.4844, 60.5000, 62.9063, 3495700 05/01/02, 62.4531, 63.0469, 62.0000, 62.9531, 2970700 05/02/02, 62.8438, 62.9375, 61.7500, 62.2969, 2105700 05/03/02, 62.6563, 63.0000, 61.7656, 62.8438, 2191000 05/06/02, 62.8438, 63.2031, 61.1250, 61.4219, 1546600 05/07/02, 61.0313, 62.1875, 60.8438, 61.7500, 2299600 05/08/02, 61.3438, 63.2969, 61.3125, 62.5000, 1858400 05/09/02, 62.3438, 63.2969, 62.0938, 62.2500, 2692900 05/10/02, 62.5938, 62.6094, 61.2500, 61.5156, 1623100 05/13/02, 61.7500, 63.3438, 61.7031, 62.0313, 1055100 05/14/02, 62.0938, 62.5469, 61.0000, 61.9063, 1982800 05/15/02, 61.1563, 61.6563, 59.9063, 60.7656, 2703400 05/16/02, 60.3438, 61.5469, 60.1563, 61.2500, 1908300 05/17/02, 61.9531, 62.1719, 60.8750, 61.7031, 1844200 05/20/02, 61.5000, 62.0469, 60.5469, 60.9531, 1550400 05/21/02, 60.9531, 62.5000, 60.9531, 62.0625, 2172700 05/22/02, 62.2031, 63.0313, 61.8594, 62.9063, 2218500 05/23/02, 63.0000, 63.7500, 62.3281, 63.0781, 2200800 05/24/02, 62.4531, 62.9844, 61.7656, 62.3750, 1154000 05/28/02, 62.4063, 63.1875, 61.9219, 62.6719, 1136800 05/29/02, 62.0000, 63.0000, 61.9844, 62.5938, 1138900 05/30/02, 62.0000, 63.4531, 61.8594, 63.1406, 1553600 05/31/02, 62.9219, 63.1875, 61.8125, 62.0469, 2402900 06/03/02, 62.2969, 63.1875, 62.2969, 62.8125, 1999800 06/04/02, 62.5625, 62.9063, 61.9531, 62.0469, 2896600 06/05/02, 62.3438, 63.8906, 61.7500, 63.7969, 2434500 06/06/02, 63.9063, 64.3438, 63.2969, 63.5938, 2936900 06/07/02, 63.4063, 64.2344, 62.9063, 63.4063, 2111500 06/10/02, 63.2969, 64.7969, 63.0469, 63.9063, 1564700 06/11/02, 63.4844, 64.2188, 63.3125, 63.4844, 1529200 06/12/02, 63.8438, 65.8281, 63.5313, 65.5156, 3045300 06/13/02, 65.3750, 66.1563, 65.1094, 65.8438, 2241500 06/14/02, 65.6250, 65.9531, 64.7188, 65.2656, 2493000 06/17/02, 65.2656, 66.7969, 65.2656, 66.7656, 2089700 06/18/02, 66.7656, 68.5469, 66.5000, 68.2500, 4396900 06/19/02, 68.5938, 69.5781, 68.0000, 68.2031, 4166100 06/20/02, 68.6875, 70.1250, 68.5156, 70.0000, 3965400 06/21/02, 70.0000, 70.5469, 69.5000, 70.3594, 3459700 06/24/02, 70.0938, 70.5469, 69.0781, 69.5000, 4094800 06/25/02, 69.1250, 69.2969, 66.4063, 67.8438, 5869400 06/26/02, 67.1094, 68.5938, 66.2656, 68.5000, 3084200 06/27/02, 68.8750, 71.5156, 68.5938, 71.4375, 4159000 06/28/02, 71.0000, 71.5000, 69.5000, 69.5000, 3804700 07/01/02, 69.5000, 69.9531, 68.5000, 68.5469, 2880500 07/02/02, 68.3438, 68.7969, 67.3281, 67.7500, 3548900 07/03/02, 67.5469, 69.4063, 67.2031, 69.2656, 2363000 07/05/02, 69.2656, 69.7500, 68.5156, 68.7031, 1222300 07/08/02, 68.5000, 69.7031, 68.1875, 68.5000, 1787000 07/09/02, 68.2500, 69.4531, 68.2500, 68.9844, 2595200 07/10/02, 69.5000, 69.5000, 65.0000, 66.4375, 3634200 07/11/02, 65.1563, 66.0000, 62.5000, 66.0000, 5109400 07/12/02, 65.0000, 65.0000, 60.0000, 62.1875, 6649700 07/15/02, 60.5000, 60.5156, 55.4531, 58.5469, 8285100 07/16/02, 57.5156, 59.6719, 57.5156, 58.0000, 5797200 07/17/02, 60.5000, 62.2031, 58.2031, 60.0000, 6737500 07/18/02, 59.9063, 61.8750, 59.2969, 60.5938, 5197000 07/19/02, 60.4531, 60.4531, 55.3750, 56.0938, 5817100 07/22/02, 56.0938, 56.7969, 52.2969, 53.9531, 5830700 07/23/02, 53.7969, 54.9063, 52.8125, 54.0938, 4202600 07/24/02, 53.2969, 58.7344, 52.3281, 58.0000, 5048200 07/25/02, 58.1875, 60.5000, 57.7656, 60.4063, 4975300 07/26/02, 60.4063, 60.4063, 58.0625, 60.1250, 3020400 07/29/02, 60.3438, 62.7969, 60.3438, 62.7969, 3142300 07/30/02, 62.7500, 63.6563, 61.7969, 63.1719, 2232100 07/31/02, 63.0000, 64.2031, 61.9531, 64.1094, 2302700 08/01/02, 63.8438, 64.4531, 63.2500, 63.3750, 2144900 08/02/02, 63.2031, 63.9531, 60.9531, 61.7813, 2450400 08/05/02, 61.1563, 61.9531, 59.0781, 59.5469, 2988900 08/06/02, 60.9063, 64.0000, 60.8125, 62.7969, 3195200 08/07/02, 63.4063, 64.7500, 61.7969, 64.7031, 2325300 08/08/02, 65.0000, 66.6719, 64.5938, 66.3438, 3353000 08/09/02, 65.3750, 66.7656, 65.1250, 65.5938, 2002500 08/12/02, 65.3438, 66.1406, 64.1094, 65.4375, 1452700 08/13/02, 65.2969, 65.3438, 62.9844, 63.1875, 2829900 08/14/02, 63.1875, 63.8438, 62.3125, 63.7500, 2810900 08/15/02, 63.9531, 64.6875, 62.9063, 64.0000, 2864800 08/16/02, 64.0000, 66.0156, 63.4063, 65.4219, 2448900 08/19/02, 65.0000, 65.9063, 63.5938, 64.0469, 2590800 08/20/02, 64.0469, 64.0469, 63.2500, 63.5469, 1518400 08/21/02, 63.7969, 64.9844, 63.2031, 63.4531, 1610600 08/22/02, 63.5938, 63.9531, 61.7031, 62.1563, 2650600 08/23/02, 61.2500, 61.7344, 59.5000, 59.7031, 3473500 08/26/02, 60.0469, 61.4063, 59.5000, 60.9531, 2334100 08/27/02, 62.5938, 62.8438, 62.0000, 62.2188, 2140500 08/28/02, 62.2031, 62.5938, 61.2031, 61.9844, 2590300 08/29/02, 60.6563, 63.0156, 60.5156, 62.5000, 1850900 08/30/02, 62.3438, 64.2344, 61.9531, 63.3125, 2075800 09/03/02, 62.9063, 63.8750, 62.0000, 62.3750, 2840300 09/04/02, 62.7500, 64.0938, 62.4063, 64.0156, 2464300 09/05/02, 62.9531, 65.2031, 62.7969, 63.8438, 2168600 09/06/02, 64.8438, 65.4844, 64.4844, 64.6719, 1513300 09/09/02, 64.5938, 66.9844, 64.2031, 66.5156, 3197800 09/10/02, 67.0000, 67.0938, 65.4063, 65.7500, 2587200 09/11/02, 65.4531, 65.9531, 65.2500, 65.2500, 1370500 09/12/02, 65.2969, 66.7344, 65.2969, 65.9844, 2434500 09/13/02, 65.6875, 66.5938, 65.3125, 65.7344, 1535700 09/16/02, 65.5938, 67.2188, 65.5938, 65.7500, 2032800 09/17/02, 64.0000, 65.1875, 63.1406, 64.0156, 3990100 09/18/02, 64.0156, 66.0938, 63.5156, 65.1875, 2737200 09/19/02, 64.6094, 65.5469, 64.2500, 64.4375, 1765600 09/20/02, 65.0938, 66.2031, 64.5938, 65.2344, 3426500 09/23/02, 64.9844, 66.2969, 64.9688, 65.7031, 2157800 09/24/02, 65.8438, 66.4844, 65.4063, 65.7031, 3119400 09/25/02, 66.0469, 66.3906, 63.4531, 63.9063, 4036300 09/26/02, 64.4063, 65.5000, 63.7344, 65.5000, 2808000 09/27/02, 65.5938, 66.0469, 64.8125, 65.5469, 2289600 09/30/02, 64.9688, 65.5938, 64.0000, 64.6719, 2521000 10/01/02, 64.9063, 65.5469, 64.0156, 64.7969, 2294900