"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 29.4375, 29.7188, 27.5000, 27.8750, 4046800 01/04/00, 27.5000, 27.5313, 25.6875, 26.3750, 3911000 01/05/00, 26.3125, 27.8438, 25.8750, 26.5313, 2238800 01/06/00, 26.3125, 27.0000, 25.9375, 26.2813, 2259800 01/07/00, 26.3750, 27.2188, 26.3750, 26.8750, 1834200 01/10/00, 27.0000, 27.7500, 26.9063, 27.6875, 2242800 01/11/00, 27.3125, 27.8750, 26.7188, 26.8125, 2095800 01/12/00, 26.9063, 27.0938, 25.8750, 26.4688, 4532200 01/13/00, 26.5000, 26.5000, 26.0000, 26.1875, 2614000 01/14/00, 26.5000, 27.4375, 26.4375, 27.0625, 4539400 01/18/00, 27.3750, 27.3750, 26.4375, 26.6250, 2310600 01/19/00, 26.7188, 26.8438, 26.3750, 26.4375, 2251400 01/20/00, 26.4375, 26.4688, 24.5000, 25.3750, 5998600 01/21/00, 25.3438, 25.3438, 23.3438, 23.6875, 7800000 01/24/00, 23.7500, 24.4375, 23.0938, 23.3750, 4330000 01/25/00, 23.5000, 23.5938, 22.5000, 23.0000, 4566800 01/26/00, 22.8750, 23.5000, 22.1250, 23.3125, 5495800 01/27/00, 23.3750, 23.4688, 22.5313, 22.9063, 4753400 01/28/00, 22.8125, 22.8438, 21.6563, 22.2813, 3476600 01/31/00, 22.3438, 22.6563, 21.5313, 22.3125, 4969600 02/01/00, 22.4375, 23.7500, 22.4375, 23.5313, 5896000 02/02/00, 23.3125, 24.1875, 22.9063, 23.6250, 5314200 02/03/00, 23.7500, 24.1250, 23.2500, 23.5625, 2987200 02/04/00, 23.5313, 24.4063, 23.5313, 24.1875, 5000400 02/07/00, 23.8125, 23.8125, 23.3438, 23.4688, 3533800 02/08/00, 23.5000, 24.3750, 22.5938, 24.2188, 3367600 02/09/00, 24.2188, 24.2188, 23.0313, 23.1875, 2478400 02/10/00, 23.1250, 23.1563, 22.5938, 23.0313, 1897000 02/11/00, 23.0625, 23.5000, 22.9688, 23.0000, 1669200 02/14/00, 23.0313, 23.6563, 22.8125, 23.4063, 2018000 02/15/00, 23.2813, 23.3750, 22.8125, 23.0000, 2769600 02/16/00, 22.7500, 22.8438, 21.7188, 21.8750, 3222600 02/17/00, 22.5938, 22.5938, 20.5938, 21.2500, 5563000 02/18/00, 21.2813, 22.2188, 21.2500, 21.7500, 5763800 02/22/00, 22.0625, 22.5938, 21.1250, 21.5313, 5005800 02/23/00, 21.3750, 21.5625, 20.5000, 21.2813, 4644000 02/24/00, 21.7813, 21.7813, 20.1875, 20.1875, 4305200 02/25/00, 21.2500, 21.4375, 20.6875, 20.8750, 3599200 02/28/00, 21.1875, 23.1250, 20.8750, 22.8438, 5191400 02/29/00, 23.8125, 23.9688, 23.1250, 23.9063, 4848200 03/01/00, 24.2500, 24.2813, 22.8125, 23.9063, 5012400 03/02/00, 23.4375, 23.5938, 22.8750, 23.0000, 2938800 03/03/00, 23.2500, 23.7188, 23.1875, 23.5000, 3917400 03/06/00, 23.7500, 23.7500, 22.2500, 22.5000, 3112200 03/07/00, 22.7500, 23.0000, 20.5313, 23.0000, 6826600 03/08/00, 21.2188, 22.4063, 20.9688, 21.9375, 4153600 03/09/00, 21.9375, 23.5000, 21.6563, 23.2188, 3020600 03/10/00, 23.1875, 23.5625, 22.5000, 22.5000, 1636200 03/13/00, 21.5000, 22.1875, 21.5000, 21.7500, 2541200 03/14/00, 21.8750, 21.8750, 21.0625, 21.1875, 8395600 03/15/00, 21.2500, 22.7500, 20.9375, 22.6563, 4363600 03/16/00, 23.0938, 25.0625, 23.0313, 25.0313, 7456800 03/17/00, 25.0313, 25.9063, 24.5625, 25.7188, 5676200 03/20/00, 25.1250, 25.5938, 24.5000, 25.1875, 1741400 03/21/00, 25.2813, 26.0313, 25.0625, 25.4375, 3384000 03/22/00, 25.4375, 25.6875, 24.7188, 25.2188, 2886400 03/23/00, 25.1875, 26.3438, 24.9375, 26.2813, 3275800 03/24/00, 26.2813, 27.2500, 26.0313, 26.8750, 3250800 03/27/00, 26.4063, 26.9063, 26.3750, 26.7188, 2423200 03/28/00, 26.4063, 27.2188, 26.4063, 26.7500, 2447600 03/29/00, 26.6875, 27.5625, 26.5313, 27.5313, 4338200 03/30/00, 27.4375, 29.0313, 27.3125, 29.0000, 5212000 03/31/00, 29.9375, 29.9375, 28.6563, 29.1875, 4331200 04/03/00, 29.2188, 30.3125, 29.2188, 30.2500, 4866600 04/04/00, 29.8125, 30.0313, 28.0000, 29.8438, 5314000 04/05/00, 29.5000, 29.8438, 28.7813, 29.8125, 3311400 04/06/00, 29.5000, 30.1563, 28.8750, 30.0313, 2910600 04/07/00, 30.0625, 30.4375, 29.3438, 30.3125, 3492400 04/10/00, 30.2500, 30.8750, 30.0000, 30.7188, 2979800 04/11/00, 30.0313, 30.5000, 29.6250, 30.4375, 2733400 04/12/00, 31.0625, 33.6250, 31.0313, 31.7500, 9095200 04/13/00, 31.7500, 31.8125, 29.2500, 29.7500, 7023600 04/14/00, 29.2500, 29.2500, 27.5313, 28.3750, 4265400 04/17/00, 27.5000, 27.5000, 26.2500, 27.2188, 4261400 04/18/00, 26.7188, 27.8438, 26.2813, 27.5313, 4117800 04/19/00, 27.4375, 27.8750, 26.9375, 27.4063, 2071400 04/20/00, 27.2813, 27.6875, 27.1250, 27.6563, 2429200 04/24/00, 28.0000, 29.2500, 27.7500, 28.2500, 2976200 04/25/00, 27.7500, 27.7500, 27.0625, 27.2813, 5316600 04/26/00, 27.3125, 27.8750, 27.1250, 27.2188, 7088400 04/27/00, 26.7500, 26.8438, 26.2188, 26.7188, 5400200 04/28/00, 26.3750, 26.4375, 24.7500, 24.7500, 6760400 05/01/00, 25.0000, 26.1875, 24.5625, 26.0000, 4927600 05/02/00, 26.1250, 26.3438, 25.0938, 25.4375, 3022400 05/03/00, 24.6250, 24.6875, 23.4063, 24.0000, 5728800 05/04/00, 24.2500, 24.3125, 23.5000, 23.5938, 4011000 05/05/00, 23.5313, 24.0313, 23.5313, 23.9063, 2759800 05/08/00, 23.7188, 24.7500, 23.5313, 24.5313, 2781800 05/09/00, 24.7500, 25.2500, 24.4063, 24.6250, 3804600 05/10/00, 24.6563, 24.9688, 24.1250, 24.2500, 2677800 05/11/00, 24.4688, 24.4688, 24.0625, 24.3438, 2249600 05/12/00, 24.4688, 24.5000, 23.7500, 23.9688, 3390600 05/15/00, 24.5625, 25.4063, 24.4375, 25.3438, 4865000 05/16/00, 25.3125, 25.7188, 24.5000, 24.8750, 4228000 05/17/00, 24.7500, 24.8750, 23.5313, 24.1250, 3243000 05/18/00, 23.9688, 24.8750, 23.9688, 24.5000, 3498800 05/19/00, 24.1250, 24.5313, 23.9063, 24.0625, 3733000 05/22/00, 24.2500, 24.4375, 23.5625, 24.4375, 3478000 05/23/00, 24.4688, 24.8125, 24.0000, 24.1563, 2804200 05/24/00, 24.2188, 24.2188, 21.9688, 22.9063, 5488000 05/25/00, 23.0625, 23.7188, 23.0313, 23.3750, 4371400 05/26/00, 23.5000, 23.5625, 22.6563, 22.8750, 2462800 05/30/00, 23.0625, 23.7188, 22.7500, 23.5000, 2030400 05/31/00, 23.3750, 23.7500, 23.2813, 23.2813, 2277400 06/01/00, 23.3438, 23.9688, 23.2500, 23.9688, 2626800 06/02/00, 25.1250, 25.6875, 25.0625, 25.3750, 4531200 06/05/00, 25.4375, 25.4375, 24.3750, 24.8750, 2981600 06/06/00, 24.2500, 24.3750, 23.3438, 23.5625, 3502400 06/07/00, 23.4375, 23.5000, 22.3750, 22.5938, 4580000 06/08/00, 22.5938, 22.5938, 21.8125, 21.8750, 5953400 06/09/00, 22.1563, 22.3750, 21.4063, 21.6875, 3193600 06/12/00, 21.2500, 21.2813, 20.7188, 21.0625, 4135200 06/13/00, 21.0625, 22.6563, 20.9375, 22.2500, 6833400 06/14/00, 22.2500, 22.3750, 21.9063, 22.3125, 3951600 06/15/00, 22.3750, 22.4375, 21.9375, 22.0000, 3986600 06/16/00, 22.0000, 22.0000, 21.2813, 21.5000, 3771600 06/19/00, 21.5000, 21.5000, 20.7500, 20.9688, 3630000 06/20/00, 21.2500, 21.2500, 20.3125, 20.4688, 4579400 06/21/00, 20.5000, 21.1250, 20.5000, 20.7500, 2612000 06/22/00, 21.2500, 21.5000, 20.9375, 21.0625, 4238600 06/23/00, 21.0313, 21.4375, 20.6250, 21.0625, 2708800 06/26/00, 20.9375, 21.1875, 20.7813, 20.8125, 7050200 06/27/00, 20.9375, 21.7188, 20.8750, 21.3438, 9673000 06/28/00, 21.2500, 21.3125, 20.5313, 21.2500, 5847800 06/29/00, 21.2500, 21.2500, 20.5313, 20.6250, 4038200 06/30/00, 20.4688, 20.5938, 20.1875, 20.5313, 5863600 07/03/00, 20.5000, 20.8125, 20.2500, 20.6250, 3596600 07/05/00, 20.5000, 21.4375, 20.5000, 20.9688, 3337400 07/06/00, 20.8125, 21.6563, 20.8125, 20.9688, 3904200 07/07/00, 21.3750, 23.0313, 21.1875, 22.7500, 6576600 07/10/00, 22.6875, 24.1250, 22.5313, 23.3438, 6487400 07/11/00, 23.4063, 24.0625, 23.4063, 23.9375, 3822000 07/12/00, 24.0625, 24.2188, 23.6250, 23.9375, 2800200 07/13/00, 23.9688, 24.0000, 23.4375, 23.7500, 2992400 07/14/00, 23.8438, 24.0625, 23.6563, 23.9375, 1944600 07/17/00, 23.5000, 24.0938, 23.3438, 24.0000, 3948000 07/18/00, 24.0313, 24.2188, 23.8125, 24.0625, 1680800 07/19/00, 24.0625, 24.0938, 23.2500, 23.4063, 2463600 07/20/00, 23.4375, 23.5938, 23.0313, 23.1250, 2164800 07/21/00, 22.5313, 22.9063, 22.4063, 22.5625, 3268400 07/24/00, 22.5000, 22.5313, 21.6563, 21.7500, 2412600 07/25/00, 22.2500, 22.3438, 21.5313, 22.2500, 4262800 07/26/00, 22.1250, 22.3750, 21.9688, 21.9688, 3873400 07/27/00, 22.1563, 22.5000, 21.8125, 21.9688, 2433400 07/28/00, 21.8750, 21.9688, 20.9063, 21.1250, 4114600 07/31/00, 21.5625, 21.5625, 20.9063, 21.0625, 4453200 08/01/00, 21.3750, 21.4375, 20.8750, 21.4375, 2655800 08/02/00, 21.3438, 21.9688, 21.2500, 21.5000, 2993600 08/03/00, 21.2500, 21.6250, 20.8125, 21.1250, 2366000 08/04/00, 21.1250, 21.3750, 20.9063, 21.2813, 4072000 08/07/00, 21.5000, 22.5938, 21.2188, 22.5000, 3969000 08/08/00, 22.4375, 23.5938, 22.2500, 22.8750, 4683400 08/09/00, 22.8438, 22.8438, 21.9375, 22.4375, 4871000 08/10/00, 22.2500, 22.4375, 21.7500, 21.7500, 5668800 08/11/00, 21.8438, 22.1250, 21.6875, 22.1250, 4351200 08/14/00, 22.3125, 23.5625, 22.0625, 23.4063, 5326800 08/15/00, 22.4688, 23.3438, 22.4688, 23.2500, 6081600 08/16/00, 23.0625, 23.0625, 22.0625, 22.5000, 3546800 08/17/00, 22.9375, 23.4375, 22.7500, 23.2500, 3920200 08/18/00, 22.9375, 23.4688, 22.9063, 23.3438, 1819200 08/21/00, 23.2813, 23.4688, 22.6875, 23.0313, 5704600 08/22/00, 23.0313, 23.4688, 23.0000, 23.2500, 6567200 08/23/00, 23.3438, 24.4375, 23.2500, 24.2188, 5461600 08/24/00, 24.2500, 24.7500, 23.8438, 24.5938, 3999000 08/25/00, 24.5625, 24.6875, 24.1875, 24.6875, 1951400 08/28/00, 24.6875, 24.7813, 24.2500, 24.3125, 2028800 08/29/00, 24.2813, 24.2813, 23.7813, 24.0938, 1829600 08/30/00, 24.0313, 24.0313, 23.4688, 23.4688, 2560000 08/31/00, 23.1875, 23.1875, 22.0000, 22.4063, 5975000 09/01/00, 22.4688, 23.4375, 22.4688, 23.4063, 2153800 09/05/00, 23.4063, 23.9688, 23.3438, 23.6250, 3637800 09/06/00, 23.5313, 24.2813, 23.5313, 23.8125, 4658000 09/07/00, 23.8438, 24.0625, 23.5000, 23.5313, 2758400 09/08/00, 23.9688, 25.9375, 23.9375, 25.9375, 6924800 09/11/00, 25.5625, 26.2188, 25.4688, 25.8750, 3589200 09/12/00, 25.7188, 27.2500, 25.6250, 26.8750, 4344600 09/13/00, 26.6250, 26.6250, 24.9063, 25.2500, 12689400 09/14/00, 25.0625, 25.0938, 24.1250, 24.2813, 5608800 09/15/00, 24.3125, 24.7500, 23.9063, 24.0938, 4243600 09/18/00, 24.0938, 24.6563, 23.7500, 24.4063, 4298200 09/19/00, 24.5313, 24.7188, 23.4063, 23.7188, 3941800 09/20/00, 23.5938, 23.9375, 23.4063, 23.7813, 2676200 09/21/00, 23.6563, 25.1250, 23.6563, 24.8750, 3486200 09/22/00, 25.0000, 25.3750, 24.6563, 25.3750, 3629000 09/25/00, 25.4375, 25.4688, 24.3438, 24.5000, 2503000 09/26/00, 24.5000, 24.5000, 23.4063, 23.5625, 3804800 09/27/00, 23.9063, 23.9688, 23.3125, 23.5000, 5957200 09/28/00, 23.5000, 23.9688, 22.9375, 23.1250, 3314200 09/29/00, 22.9688, 23.0313, 22.3750, 22.4375, 5667600 10/02/00, 22.1250, 22.7813, 22.0625, 22.3125, 4323600 10/03/00, 21.5000, 21.9688, 21.1875, 21.3125, 8894400 10/04/00, 21.5000, 22.0938, 21.4375, 21.5000, 7150000 10/05/00, 21.2188, 21.2188, 20.6875, 21.0625, 6456600 10/06/00, 19.0000, 20.6563, 19.0000, 20.4063, 10640800 10/09/00, 20.4063, 21.2500, 20.2813, 21.0000, 4064200 10/10/00, 21.0000, 21.0938, 20.6563, 21.0625, 3559400 10/11/00, 20.8750, 21.1250, 20.1875, 20.5313, 6605400 10/12/00, 18.5625, 19.4063, 17.1250, 18.9063, 19337200 10/13/00, 18.8750, 19.8438, 18.7500, 19.4063, 6187800 10/16/00, 19.4375, 19.8750, 18.9688, 19.6250, 4357200 10/17/00, 19.6250, 19.8125, 18.6250, 18.7188, 4600400 10/18/00, 18.4375, 19.9375, 18.1875, 19.9063, 4938400 10/19/00, 20.4063, 20.9375, 20.2813, 20.5625, 3899200 10/20/00, 20.5625, 21.0938, 20.4375, 20.5625, 2701200 10/23/00, 20.5625, 21.0313, 20.1875, 20.8750, 3669800 10/24/00, 21.1875, 21.3438, 20.7813, 21.0000, 2309800 10/25/00, 20.8750, 20.9375, 20.2188, 20.2500, 2381200 10/26/00, 20.4375, 20.8438, 20.2500, 20.4688, 2373800 10/27/00, 20.2500, 20.9375, 20.1875, 20.9375, 2727600 10/30/00, 21.0000, 22.0625, 21.0000, 21.6563, 2973400 10/31/00, 21.5625, 22.9688, 21.5625, 22.8438, 2995800 11/01/00, 23.2500, 23.3750, 22.8438, 23.0625, 4100800 11/02/00, 22.9688, 23.5000, 22.3438, 22.9688, 4076200 11/03/00, 22.8438, 22.8750, 22.1563, 22.2813, 2441400 11/06/00, 22.5625, 22.6250, 22.1563, 22.3438, 2956800 11/07/00, 22.3438, 22.5313, 21.7500, 22.1563, 2187600 11/08/00, 22.5938, 23.3125, 22.3750, 22.9063, 3359800 11/09/00, 22.1250, 22.1250, 20.4375, 21.1250, 5397600 11/10/00, 20.9375, 20.9375, 19.8438, 19.9688, 5244200 11/13/00, 19.5938, 20.9375, 19.1563, 20.0000, 8017000 11/14/00, 20.6875, 21.4688, 20.6875, 20.9063, 4961400 11/15/00, 20.7813, 20.8750, 19.8125, 20.0000, 4683800 11/16/00, 20.0000, 20.2500, 19.4688, 19.8750, 2776600 11/17/00, 19.9688, 20.4688, 19.9063, 20.4063, 4854200 11/20/00, 20.2500, 20.3750, 19.9688, 20.0000, 5976600 11/21/00, 20.0625, 20.0938, 19.4375, 19.7500, 4240200 11/22/00, 19.6563, 19.8125, 19.4063, 19.4688, 3301800 11/24/00, 19.4688, 19.6250, 19.4375, 19.5313, 693000 11/27/00, 19.6250, 20.5000, 19.6250, 19.9375, 3577600 11/28/00, 20.0000, 20.8438, 19.6250, 20.5313, 5837400 11/29/00, 20.5313, 20.5313, 20.1250, 20.4688, 6195200 11/30/00, 20.2500, 20.2500, 19.5938, 20.0313, 5770200 12/01/00, 19.9688, 19.9688, 19.4375, 19.4375, 3088000 12/04/00, 19.4375, 20.3438, 19.3438, 20.2188, 4888000 12/05/00, 19.2500, 21.8438, 19.2500, 21.5938, 6454200 12/06/00, 21.5625, 22.0000, 20.2188, 20.3438, 6039000 12/07/00, 20.3438, 20.3438, 19.7813, 19.9688, 4364800 12/08/00, 20.0000, 20.2500, 19.7813, 19.9375, 4404000 12/11/00, 19.1250, 21.0000, 18.8750, 20.9063, 11014400 12/12/00, 21.0000, 21.6250, 21.0000, 21.2813, 5676200 12/13/00, 21.4375, 21.6250, 21.0313, 21.1250, 3941800 12/14/00, 21.1250, 21.2813, 20.6875, 20.9375, 4066600 12/15/00, 20.5000, 20.8750, 20.0625, 20.5313, 4636200 12/18/00, 21.2500, 21.2500, 20.9063, 21.2188, 3735000 12/19/00, 20.8125, 21.5313, 20.5313, 20.5313, 4588200 12/20/00, 20.1250, 20.6250, 19.9063, 20.1250, 5222600 12/21/00, 20.0625, 21.1875, 20.0000, 20.9063, 5014400 12/22/00, 20.9688, 21.3750, 20.4688, 20.7500, 3934800 12/26/00, 20.7500, 20.7813, 20.0000, 20.4063, 2921400 12/27/00, 20.4063, 21.0938, 20.1563, 21.0000, 4444000 12/28/00, 21.0000, 21.5000, 20.7813, 21.3438, 3189600 12/29/00, 21.5313, 22.9063, 21.2813, 22.2500, 4674400 01/02/01, 22.5625, 22.6875, 22.2500, 22.3750, 2871600 01/03/01, 22.3125, 26.5000, 22.3125, 26.5000, 9797400 01/04/01, 25.8125, 27.7500, 25.5625, 26.8125, 15329400 01/05/01, 26.5313, 26.5625, 25.4688, 25.9063, 5869600 01/08/01, 25.9063, 25.9063, 24.1875, 24.6875, 5802200 01/09/01, 24.6563, 24.9375, 23.7500, 24.2500, 4233800 01/10/01, 23.5625, 25.2500, 23.5625, 25.1875, 5096400 01/11/01, 25.1250, 25.5313, 24.5938, 24.9688, 4950200 01/12/01, 24.9688, 25.2813, 24.8750, 25.1875, 3027400 01/16/01, 24.6250, 24.8750, 24.0313, 24.7500, 5950200 01/17/01, 24.7188, 24.7188, 24.0313, 24.0625, 3918200 01/18/01, 24.0313, 24.0313, 23.0313, 23.0625, 6926600 01/19/01, 23.0000, 23.0000, 21.8750, 22.1875, 8959600 01/22/01, 22.8125, 23.5313, 22.6250, 22.9688, 5990200 01/23/01, 23.1875, 23.9375, 22.8750, 23.9375, 3288800 01/24/01, 24.0000, 24.0000, 23.3438, 23.6563, 3426800 01/25/01, 23.7500, 24.7188, 23.3125, 24.2188, 3310400 01/26/01, 24.6563, 24.6563, 23.9375, 24.4063, 3533400 01/29/01, 24.6563, 25.0313, 24.5938, 24.9063, 2313000 01/30/01, 25.2500, 25.4688, 24.6250, 25.3750, 4525400 01/31/01, 25.7188, 27.0000, 25.6875, 26.7188, 9397400 02/01/01, 26.7188, 27.5000, 26.0313, 27.2500, 8447800 02/02/01, 27.3125, 27.4063, 26.8438, 26.9063, 7686600 02/05/01, 26.8125, 26.8438, 26.2500, 26.5625, 7061000 02/06/01, 26.5625, 26.8125, 26.1250, 26.1250, 5792200 02/07/01, 26.0000, 26.3750, 25.9063, 26.0938, 4986800 02/08/01, 26.1563, 26.1875, 24.7813, 25.0000, 5772000 02/09/01, 26.1250, 27.3125, 26.1250, 26.7500, 11497000 02/12/01, 26.2500, 27.0313, 26.1250, 27.0000, 10689200 02/13/01, 27.0000, 28.2500, 26.8750, 28.1250, 12200200 02/14/01, 28.1250, 29.0000, 28.0313, 28.2188, 11322600 02/15/01, 28.8125, 29.0000, 28.0625, 28.4375, 9084000 02/16/01, 28.2500, 28.5313, 27.6875, 28.2500, 10696200 02/20/01, 28.3750, 29.7188, 28.3438, 29.1563, 9040800 02/21/01, 28.8125, 28.9688, 27.1250, 27.1563, 7407400 02/22/01, 27.2188, 27.2500, 26.5625, 27.0625, 4558800 02/23/01, 27.0625, 27.5313, 26.5000, 27.2813, 7007600 02/26/01, 28.5000, 29.7813, 28.3594, 29.4688, 11729000 02/27/01, 29.1250, 29.4375, 28.5938, 28.7500, 9748200 02/28/01, 28.6563, 29.0000, 27.5000, 27.9375, 5283800 03/01/01, 28.1250, 28.1875, 26.6094, 27.5000, 5280600 03/02/01, 27.0938, 28.6875, 26.8438, 28.5625, 4917400 03/05/01, 28.5625, 29.2188, 28.4063, 28.5625, 6098600 03/06/01, 28.9063, 29.7813, 28.8125, 29.4375, 5878200 03/07/01, 29.9375, 31.2500, 29.8750, 31.1563, 9853400 03/08/01, 31.1250, 32.3125, 30.9375, 30.9688, 13111200 03/09/01, 30.8438, 31.4688, 30.0000, 31.2500, 7178000 03/12/01, 31.0000, 31.0000, 29.7188, 29.8125, 6916200 03/13/01, 30.0000, 30.1875, 28.9063, 29.8125, 7177400 03/14/01, 28.7813, 29.6563, 28.7813, 29.3750, 6194000 03/15/01, 29.8125, 30.7500, 29.8125, 30.3438, 7312200 03/16/01, 30.1250, 30.4688, 29.5625, 30.0000, 6470800 03/19/01, 30.0625, 30.7500, 29.7813, 30.6250, 5266600 03/20/01, 30.8438, 32.0625, 30.7188, 31.1875, 9116000 03/21/01, 31.1875, 31.4375, 30.5000, 31.0313, 9035800 03/22/01, 30.7500, 30.7500, 27.6250, 28.8125, 12008200 03/23/01, 28.8125, 28.8125, 27.5938, 27.9375, 8736200 03/26/01, 28.6875, 28.6875, 28.1250, 28.4375, 7468200 03/27/01, 28.4688, 29.5000, 27.8125, 29.3125, 10025000 03/28/01, 28.8750, 29.1875, 28.5625, 28.7500, 6633600 03/29/01, 28.2500, 29.4375, 28.0000, 29.3125, 7617200 03/30/01, 29.5000, 29.8125, 28.9063, 29.2188, 6796200 04/02/01, 28.9375, 28.9688, 28.2500, 28.7188, 5869200 04/03/01, 28.8438, 29.1875, 27.8438, 28.5625, 5279600 04/04/01, 28.5000, 28.6563, 27.8750, 28.1875, 5683400 04/05/01, 28.7188, 29.2188, 28.3750, 29.0938, 4544200 04/06/01, 28.9688, 29.2500, 28.1875, 28.6875, 4589000 04/09/01, 28.6875, 28.8438, 27.5625, 27.6875, 6737800 04/10/01, 27.7188, 29.0000, 27.7188, 28.4375, 6442800 04/11/01, 29.1875, 29.3438, 27.2188, 28.0000, 11923200 04/12/01, 27.5000, 27.5000, 26.3750, 27.2500, 9164800 04/16/01, 26.8125, 27.1875, 26.7188, 27.0313, 4964400 04/17/01, 27.1563, 27.1563, 26.1563, 26.3750, 5446400 04/18/01, 26.6094, 30.0000, 26.5781, 29.6563, 14039800 04/19/01, 29.1563, 29.5938, 29.0469, 29.4844, 5247200 04/20/01, 29.3594, 29.5469, 28.6094, 29.1563, 5489400 04/23/01, 29.1563, 30.0000, 28.6563, 29.1563, 6188200 04/24/01, 28.5000, 28.7031, 28.1094, 28.4063, 5818200 04/25/01, 28.2969, 29.0000, 28.1250, 28.2969, 5257600 04/30/01, 31.3594, 31.8594, 31.2344, 31.5000, 8527800 05/01/01, 31.5000, 32.4375, 31.3281, 32.3594, 9355400 05/02/01, 32.4063, 32.4531, 31.7813, 32.1250, 5051800 05/03/01, 32.0000, 32.0156, 31.0469, 31.4688, 5552800 05/04/01, 30.8281, 32.3594, 30.6250, 32.1094, 6718400 05/07/01, 32.0938, 32.1094, 31.5000, 31.7500, 4787000 05/08/01, 31.7500, 31.8125, 30.9688, 31.2656, 4749800 05/09/01, 31.1719, 31.1719, 30.2969, 30.3594, 4183800 05/10/01, 31.3594, 32.4688, 31.2656, 32.0313, 6930800 05/11/01, 32.0313, 32.4531, 31.8594, 32.1094, 3981600 05/14/01, 32.2344, 32.4063, 32.0625, 32.4063, 3698600 05/15/01, 32.5000, 33.3281, 32.5000, 32.9063, 8600200 05/16/01, 32.8750, 33.1094, 32.3906, 32.8750, 6685800 05/17/01, 32.9844, 33.9688, 32.8750, 33.8594, 4222400 05/18/01, 34.0313, 34.3594, 33.5469, 34.2031, 5312600 05/21/01, 35.0000, 36.8594, 34.7969, 36.2500, 14326400 05/22/01, 35.7500, 36.2500, 35.2500, 35.5000, 7305400 05/23/01, 35.0000, 35.2969, 34.7031, 35.0000, 6485600 05/24/01, 35.2969, 36.2813, 34.7500, 35.8906, 6365800 05/25/01, 36.0156, 36.6250, 35.7969, 35.9063, 4511400 05/29/01, 36.2969, 36.3438, 34.7969, 35.1719, 6155000 05/30/01, 34.9531, 35.3906, 34.4219, 34.7500, 5064400 05/31/01, 34.7656, 34.9063, 34.1406, 34.7656, 5574000 06/01/01, 34.6250, 34.7969, 34.0625, 34.6563, 4521600 06/04/01, 34.6250, 35.2500, 34.5000, 35.0469, 3001400 06/05/01, 35.3750, 35.8750, 35.2500, 35.5938, 5812200 06/06/01, 35.5000, 36.1875, 35.4844, 36.0469, 4485800 06/07/01, 35.8594, 37.0000, 35.7813, 37.0000, 4651000 06/08/01, 36.9531, 36.9531, 36.5313, 36.7813, 1627600 06/11/01, 36.7656, 36.9219, 35.9063, 35.9531, 3102000 06/12/01, 35.6563, 36.4531, 35.2813, 36.3750, 2862800 06/13/01, 36.1250, 36.9844, 35.9531, 36.9531, 4564800 06/14/01, 36.7969, 36.9531, 36.1563, 36.4688, 3500600 06/15/01, 36.4531, 36.5313, 35.8906, 36.1875, 4358800 06/18/01, 36.2344, 37.6250, 36.1719, 37.2813, 5289600 06/19/01, 37.4219, 38.0625, 37.4219, 37.9844, 6359400 06/20/01, 38.1563, 39.2344, 38.0625, 38.7031, 7080600 06/21/01, 38.5000, 39.8594, 38.4063, 39.4531, 7385200 06/22/01, 39.4531, 39.4531, 38.2031, 38.5000, 6770200 06/25/01, 38.9063, 38.9844, 37.2969, 37.7500, 6886800 06/26/01, 37.7500, 37.9688, 37.3594, 37.9063, 6086200 06/27/01, 37.9063, 38.2031, 36.7813, 36.7813, 6706600 06/28/01, 37.4063, 38.0000, 37.3594, 37.7031, 6042800 06/29/01, 37.7031, 37.7031, 36.2813, 36.2813, 7225800 07/02/01, 37.1719, 39.0938, 36.7969, 37.0625, 4159300 07/03/01, 37.4219, 37.4844, 36.9531, 37.0000, 2591300 07/05/01, 37.2500, 37.2500, 36.0469, 36.2031, 3554800 07/06/01, 36.2500, 36.2500, 34.4063, 34.5938, 4850300 07/09/01, 34.6406, 34.8281, 34.1875, 34.4063, 4583100 07/10/01, 35.0469, 35.4063, 33.5000, 33.7500, 4416700 07/11/01, 33.7500, 34.7031, 33.6563, 34.5469, 5509200 07/12/01, 34.7031, 37.0469, 34.7031, 36.5781, 5978500 07/13/01, 35.7969, 36.4375, 35.4063, 36.4375, 3852600 07/16/01, 36.3906, 37.0625, 36.1563, 36.3125, 4128000 07/17/01, 36.3125, 36.7344, 35.7969, 36.4844, 2290400 07/18/01, 36.5625, 38.2969, 36.5625, 38.0000, 7473700 07/19/01, 39.2500, 39.2500, 38.4531, 38.7344, 4994200 07/20/01, 39.4063, 39.6250, 38.9375, 39.0938, 4422300 07/23/01, 39.2500, 39.2969, 38.1250, 38.2969, 2634800 07/24/01, 38.4375, 38.5938, 37.0156, 37.2500, 3085100 07/25/01, 37.2969, 38.3750, 37.1563, 38.2656, 4639800 07/26/01, 38.2969, 39.2500, 38.0625, 39.2500, 4241200 07/27/01, 38.9531, 39.0938, 38.6250, 38.9063, 2476300 07/30/01, 38.9063, 39.4375, 38.9063, 39.2031, 2301400 07/31/01, 38.7969, 39.0469, 37.5938, 38.1875, 4587200 08/01/01, 37.7969, 37.9063, 36.9375, 37.1250, 4469600 08/02/01, 37.7031, 37.7969, 36.8438, 37.4531, 3430600 08/03/01, 37.2031, 37.3906, 36.4063, 36.9375, 2296300 08/06/01, 37.5000, 37.5156, 36.0000, 36.4063, 3830900 08/07/01, 36.1563, 37.0000, 35.9531, 36.4063, 4220700 08/08/01, 36.5938, 37.2500, 35.5938, 35.7813, 3978500 08/09/01, 35.7969, 36.4375, 35.1563, 35.8906, 3681300 08/10/01, 36.0000, 36.2969, 35.3906, 36.1094, 2219400 08/13/01, 36.0938, 36.7969, 35.7656, 36.4531, 3136100 08/14/01, 36.5469, 37.6250, 36.5469, 37.1875, 3384400 08/15/01, 37.4375, 38.5000, 36.2813, 36.4844, 1793700 08/16/01, 36.4531, 36.6563, 35.4063, 36.0938, 2526300 08/17/01, 35.8438, 35.8438, 34.0938, 35.0469, 2258600 08/20/01, 35.1250, 37.8750, 35.1250, 37.8438, 6579500 08/21/01, 37.9844, 39.0000, 37.5938, 38.6563, 8029100 08/22/01, 39.0000, 39.2031, 38.1250, 38.7969, 4531100 08/23/01, 39.0625, 39.0938, 37.3438, 37.4531, 3274400 08/24/01, 37.7031, 39.2969, 37.4063, 39.2031, 4393900 08/27/01, 38.9063, 39.2031, 38.0000, 38.5156, 2905300 08/28/01, 39.2188, 39.2500, 38.1250, 38.5625, 3623400 08/29/01, 38.5938, 38.6875, 37.4844, 37.6250, 4353700 08/30/01, 37.7969, 38.0469, 36.2500, 36.5000, 5946100 08/31/01, 36.7500, 37.4531, 36.7031, 37.2031, 4285900 09/04/01, 37.2969, 38.2344, 36.7656, 37.3438, 3474200 09/05/01, 36.9844, 36.9844, 35.6563, 36.6875, 3821900 09/06/01, 36.7031, 36.8906, 34.5000, 34.7969, 6183800 09/07/01, 33.0000, 33.2031, 30.4844, 32.0000, 13300700 09/10/01, 32.0000, 32.5156, 31.0000, 31.8594, 6292800 09/17/01, 30.0000, 30.0000, 28.3125, 28.3750, 6632300 09/18/01, 28.6250, 31.5313, 28.6250, 28.9063, 8109700 09/19/01, 28.9219, 29.7500, 27.5781, 29.2031, 5622000 09/20/01, 28.2969, 28.3438, 26.7500, 28.1563, 6395400 09/21/01, 25.6563, 28.2031, 24.9844, 26.9063, 8294100 09/24/01, 28.1250, 29.6563, 28.0156, 29.4375, 5459400 09/25/01, 29.4531, 30.6563, 29.0000, 30.4844, 6035200 09/26/01, 30.4844, 30.9063, 29.8906, 30.4844, 5442800 09/27/01, 30.4531, 30.5938, 29.6719, 30.4063, 3933200 09/28/01, 30.4063, 31.6875, 29.9531, 31.6563, 4423100 10/01/01, 31.2500, 31.2500, 30.0000, 30.4844, 4939700 10/02/01, 30.9063, 31.7656, 30.5000, 31.7500, 4736500 10/03/01, 31.7500, 33.9375, 31.5000, 33.7031, 5929500 10/04/01, 33.9531, 33.9531, 32.2969, 32.3750, 3908400 10/05/01, 32.4063, 32.7969, 31.2500, 32.2969, 4399500 10/08/01, 31.9063, 32.2969, 31.3438, 31.4844, 3268800 10/09/01, 31.2031, 31.3438, 30.4063, 30.4063, 4653200 10/10/01, 30.2500, 31.9844, 30.2344, 31.7969, 4391800 10/11/01, 33.0938, 34.2344, 32.2344, 34.0000, 6310700 10/12/01, 34.0000, 34.6875, 33.0313, 34.6875, 4714100 10/15/01, 34.2031, 34.5938, 33.7969, 34.5000, 4129400 10/16/01, 33.0156, 34.7500, 33.0156, 34.7031, 11327900 10/17/01, 34.9375, 35.0938, 33.5469, 33.5469, 4904900 10/18/01, 33.5938, 34.4063, 33.2500, 33.8438, 4511500 10/19/01, 33.8438, 34.4531, 33.2969, 34.4063, 2571500 10/22/01, 34.1563, 34.7344, 33.5000, 34.3750, 3210100 10/23/01, 34.6875, 35.7031, 34.1250, 34.9844, 4094500 10/24/01, 34.9844, 35.4063, 34.2656, 34.2969, 2437400 10/25/01, 33.9063, 35.0000, 33.0938, 34.9531, 4999500 10/26/01, 34.9531, 35.0156, 34.3438, 34.7500, 3118300 10/29/01, 34.2500, 34.2500, 33.7344, 33.8125, 2912800 10/30/01, 33.5625, 33.5625, 32.4063, 32.7969, 4244700 10/31/01, 33.0000, 34.7500, 33.0000, 34.0938, 5160000 11/01/01, 34.3438, 35.5156, 33.7031, 35.1250, 3862400 11/02/01, 35.2500, 37.5938, 35.1563, 36.7969, 6884000 11/05/01, 37.2344, 38.5469, 37.2344, 38.3438, 4584600 11/06/01, 38.2969, 39.2969, 37.5000, 39.2500, 5948300 11/07/01, 39.0156, 39.4531, 38.5938, 38.8906, 4348600 11/08/01, 39.2969, 39.9531, 38.9531, 38.9844, 5077900 11/09/01, 39.0938, 39.0938, 38.3281, 38.4219, 4750000 11/12/01, 38.7188, 39.4063, 37.5938, 39.1875, 2891700 11/13/01, 40.0000, 41.0000, 39.7969, 40.7031, 6515400 11/14/01, 41.1563, 42.2031, 41.0938, 42.0625, 5999600 11/15/01, 41.8438, 42.6250, 41.3750, 41.7031, 6174900 11/16/01, 41.2656, 41.5469, 39.8594, 40.3438, 7435200 11/19/01, 41.2500, 43.0938, 41.0156, 43.0938, 9273100 11/20/01, 43.0938, 43.0938, 41.7344, 42.0625, 5478800 11/21/01, 42.0938, 42.0938, 40.7969, 41.9531, 3312300 11/23/01, 42.2031, 42.8906, 42.0625, 42.8750, 1508000 11/26/01, 42.9063, 43.2656, 42.0156, 42.8125, 4531300 11/27/01, 42.8125, 43.6094, 42.2969, 43.1406, 7567200 11/28/01, 43.1406, 43.7969, 42.7500, 43.6875, 5895000 11/29/01, 43.6563, 43.9063, 42.9063, 43.5156, 6372600 11/30/01, 43.7969, 45.5469, 43.7656, 45.3125, 8387100 12/03/01, 45.0625, 45.8438, 44.9063, 45.5469, 5828700 12/04/01, 45.4063, 45.5156, 44.7969, 45.5156, 7384000 12/05/01, 45.7969, 47.1406, 45.6250, 46.7969, 5469900 12/06/01, 46.7031, 46.7031, 46.0156, 46.2969, 4055500 12/07/01, 45.9844, 46.6563, 45.9063, 46.3125, 2931500 12/10/01, 46.2031, 46.2500, 45.6250, 45.7031, 3626400 12/11/01, 45.7031, 46.1563, 45.0938, 45.5156, 3452600 12/12/01, 45.6094, 46.3438, 45.5156, 46.1406, 2926500 12/13/01, 45.9375, 45.9844, 45.2656, 45.5781, 3231200 12/14/01, 45.9844, 46.1406, 45.2500, 45.8906, 3598900 12/17/01, 45.2969, 46.2500, 45.2969, 45.8438, 2751800 12/18/01, 46.4063, 46.8438, 45.5000, 45.7656, 3827100 12/19/01, 45.8438, 46.2656, 45.5469, 46.2500, 3307100 12/20/01, 46.5938, 47.2031, 46.0469, 46.2500, 2482800 12/21/01, 46.8906, 47.5000, 46.2969, 47.5000, 3703100 12/24/01, 47.5156, 47.7500, 47.3438, 47.3750, 1173300 12/26/01, 47.3750, 48.8750, 47.0000, 47.3750, 3109800 12/27/01, 47.7969, 47.7969, 45.9375, 46.6563, 3962500 12/28/01, 46.8438, 46.9844, 46.5156, 46.7344, 2550800 12/31/01, 46.5000, 46.9063, 46.1094, 46.4063, 2374100 01/02/02, 46.0156, 46.1250, 44.5156, 45.3750, 4740200 01/03/02, 45.2969, 45.5000, 43.5469, 44.2500, 6210000 01/04/02, 44.7031, 45.3906, 44.5156, 45.0000, 4966400 01/07/02, 45.5000, 45.6094, 44.3438, 44.4531, 3717200 01/08/02, 44.5469, 45.1875, 44.0469, 44.2188, 3225800 01/09/02, 44.4688, 44.5000, 43.1563, 43.1563, 4597900 01/10/02, 43.5469, 43.7344, 42.9063, 43.1875, 3339500 01/11/02, 43.1875, 43.4375, 41.5938, 42.0313, 6911000 01/14/02, 42.4844, 43.0469, 42.1563, 42.7656, 4691600 01/15/02, 43.0000, 43.0469, 41.3281, 42.0000, 7350100 01/16/02, 41.9844, 41.9844, 41.0313, 41.0938, 5035700 01/17/02, 41.1563, 42.0156, 40.1563, 41.7031, 8271400 01/18/02, 41.0938, 43.5938, 41.0938, 43.4063, 8056000 01/22/02, 43.4219, 44.4531, 43.2500, 43.9063, 4805200 01/23/02, 43.7969, 44.9844, 43.5156, 44.7031, 4666000 01/24/02, 44.9063, 45.3750, 43.8125, 44.6094, 6273700 01/25/02, 44.2500, 44.9375, 43.7969, 44.7031, 5838900 01/28/02, 44.9531, 45.9063, 44.5000, 45.7969, 3886500 01/29/02, 45.7969, 46.3438, 43.6563, 43.7500, 4396300 01/30/02, 43.9063, 44.8438, 43.2969, 44.7969, 4659300 01/31/02, 44.8906, 46.2656, 44.8125, 46.0625, 3365200 02/01/02, 46.1563, 46.2969, 45.5469, 45.7031, 4152700 02/04/02, 46.5000, 47.1406, 46.0469, 46.3594, 5875500 02/05/02, 46.4375, 46.9219, 45.9063, 46.0000, 4526900 02/06/02, 46.2031, 46.2031, 45.0469, 45.1563, 3119600 02/07/02, 45.1563, 45.5938, 43.5000, 43.5781, 4830400 02/08/02, 43.5000, 45.2500, 43.2500, 45.2031, 4270100 02/11/02, 45.0469, 46.0625, 45.0156, 45.6250, 3216400 02/12/02, 45.3750, 45.7500, 45.1406, 45.5313, 1666100 02/13/02, 45.5000, 46.5938, 45.5000, 46.1563, 3949100 02/14/02, 46.7031, 46.9531, 45.8125, 46.1250, 2529800 02/15/02, 46.3750, 46.4063, 45.3125, 45.5938, 3333000 02/19/02, 45.0781, 46.4063, 44.8594, 44.9531, 2942900 02/20/02, 44.9063, 45.9844, 44.7344, 45.8594, 3300500 02/21/02, 45.8594, 46.9688, 45.4688, 45.5156, 3206300 02/22/02, 45.2656, 46.0469, 44.4219, 46.0469, 4256100 02/25/02, 47.0000, 47.7813, 46.6563, 47.4844, 7119100 02/26/02, 47.4844, 47.7031, 45.9063, 46.4688, 6479000 02/27/02, 47.4531, 47.5000, 45.0000, 45.2031, 5687400 02/28/02, 45.1563, 45.6875, 43.4531, 45.2500, 7509400 03/01/02, 45.0156, 45.2500, 43.2031, 43.9844, 5693400 03/04/02, 42.7969, 43.2969, 41.6875, 43.2969, 11553000 03/05/02, 42.5000, 42.7031, 41.3438, 41.6563, 7656800 03/06/02, 41.9063, 43.0000, 41.8438, 42.9844, 4224100 03/07/02, 43.5000, 43.8281, 42.0625, 43.0625, 5378500 03/08/02, 43.7969, 44.0313, 42.4844, 42.7500, 4550100 03/11/02, 42.2500, 42.6250, 41.5938, 42.2500, 4668700 03/12/02, 42.0469, 43.9531, 41.9063, 43.6250, 3784000 03/13/02, 43.4844, 44.0469, 42.8750, 43.9844, 3738700 03/14/02, 43.9063, 44.7969, 43.6250, 43.7656, 3385200 03/15/02, 44.2188, 44.8438, 43.4531, 44.8438, 4491000 03/18/02, 45.0938, 45.1250, 43.5781, 43.8281, 3573600 03/19/02, 43.9063, 44.9375, 43.9063, 44.3906, 3508600 03/20/02, 43.7969, 45.2188, 43.7031, 44.8906, 3885700 03/21/02, 44.7031, 45.2500, 44.4219, 44.8281, 4254900 03/22/02, 44.7031, 45.5938, 44.3750, 45.0313, 3219800 03/25/02, 45.4531, 45.4531, 43.9219, 43.9531, 3209200 03/26/02, 43.7031, 44.2500, 43.3438, 43.9531, 3991800 03/27/02, 44.0781, 44.1563, 43.5000, 43.7031, 4259900 03/28/02, 44.0000, 44.0000, 42.8125, 43.4844, 4368700 04/01/02, 43.0000, 43.4688, 42.6875, 43.2344, 4304400 04/02/02, 43.2344, 43.4531, 42.9063, 42.9531, 4184200 04/03/02, 42.9063, 43.3438, 41.9063, 42.0469, 4145100 04/04/02, 42.4531, 43.0938, 42.4063, 42.7344, 2812700 04/05/02, 43.4063, 43.9531, 43.2969, 43.5000, 3412200 04/08/02, 43.5000, 44.2969, 43.2969, 44.2031, 1917200 04/09/02, 44.2031, 44.9063, 44.0000, 44.8438, 2514100 04/10/02, 44.8750, 45.2656, 44.5313, 45.2031, 3354500 04/11/02, 45.2031, 45.7031, 44.0469, 44.1563, 2909200 04/12/02, 44.2500, 45.2031, 44.0469, 44.7813, 2377000 04/15/02, 44.7813, 44.7969, 43.8281, 44.1563, 1737000 04/16/02, 44.2500, 45.1875, 43.8438, 45.1875, 2632000 04/17/02, 44.9844, 44.9844, 44.0469, 44.1875, 2331400 04/18/02, 44.6563, 44.7969, 44.0469, 44.5625, 3052300 04/19/02, 44.5938, 44.9531, 44.4844, 44.5000, 1763400 04/22/02, 44.7969, 45.1719, 44.0625, 44.3438, 2426100 04/23/02, 44.5938, 44.8906, 44.0938, 44.2656, 1897100 04/24/02, 44.5938, 44.8438, 43.0938, 43.3438, 2961900 04/25/02, 42.7031, 43.6563, 42.6094, 43.4063, 3644400 04/26/02, 43.6563, 43.8438, 42.7969, 42.8750, 2364100 04/29/02, 43.0000, 43.0625, 42.5156, 42.5625, 2226300 04/30/02, 42.5000, 43.0625, 42.0000, 42.2969, 4412400 05/01/02, 42.3906, 42.9063, 41.7500, 42.6875, 3444200 05/02/02, 42.9063, 43.6719, 42.7500, 43.4844, 3090400 05/03/02, 43.4844, 43.9219, 43.0469, 43.6094, 3058300 05/06/02, 43.4063, 43.4844, 41.9063, 41.9063, 2525200 05/07/02, 41.9063, 42.4531, 41.4531, 41.7344, 4022200 05/08/02, 42.2500, 42.6719, 41.6250, 42.0938, 3191200 05/09/02, 42.1563, 43.2656, 42.0781, 42.7969, 5071500 05/10/02, 42.8438, 42.8438, 41.5625, 41.7969, 2153500 05/13/02, 41.7500, 41.9844, 41.2656, 41.6563, 2485100 05/14/02, 42.2500, 43.8750, 42.2500, 43.7500, 3657800 05/15/02, 43.3438, 44.2500, 43.3438, 44.0156, 2941400 05/16/02, 43.7344, 44.2031, 43.5469, 43.6563, 2029200 05/17/02, 43.9063, 44.7969, 43.6875, 44.7656, 3068700 05/20/02, 46.3438, 47.1875, 46.2969, 46.7969, 9915500 05/21/02, 46.9063, 47.1563, 46.0938, 46.1250, 8528300 05/22/02, 45.7500, 47.0313, 45.7500, 46.9844, 6359800 05/23/02, 47.2500, 48.0156, 46.9688, 48.0000, 5007200 05/24/02, 48.9063, 49.9844, 47.9375, 48.0938, 6098900 05/28/02, 48.2031, 48.3594, 46.4063, 47.9844, 7087100 05/29/02, 47.5938, 48.6094, 47.5781, 48.0469, 6252700 05/30/02, 47.7656, 48.0781, 47.4844, 47.8906, 5524600 05/31/02, 47.5469, 48.2969, 45.7500, 47.1563, 12477000 06/03/02, 47.0000, 47.1563, 45.2344, 45.2500, 4778500 06/04/02, 45.3438, 46.2031, 45.0000, 46.0000, 5813300 06/05/02, 46.2969, 47.7500, 46.2500, 47.4375, 5660100 06/06/02, 47.7500, 47.7500, 46.0000, 46.3438, 3985400 06/07/02, 46.2969, 46.7031, 45.5313, 46.3438, 4201800 06/10/02, 46.8438, 47.6094, 46.7188, 47.0000, 2967700 06/11/02, 47.5938, 48.5469, 47.1406, 47.1563, 4597800 06/12/02, 46.7969, 47.8125, 46.5938, 47.5000, 4660400 06/13/02, 47.2969, 47.6406, 46.0469, 46.8125, 3460700 06/14/02, 46.8125, 46.9063, 45.5156, 46.8438, 4646200 06/17/02, 46.8438, 48.0000, 46.5938, 47.7969, 4852300 06/18/02, 47.7031, 47.7500, 45.0469, 45.2031, 8607200 06/19/02, 45.2031, 46.4844, 45.0469, 45.3750, 5263500 06/20/02, 45.9063, 46.2500, 44.4063, 44.5938, 4091200 06/21/02, 44.2500, 45.2031, 44.2031, 44.4063, 3798300 06/24/02, 44.0000, 45.5000, 43.7500, 44.5938, 5387700 06/25/02, 45.2500, 46.0000, 44.0469, 44.4063, 3705500 06/26/02, 43.5938, 44.7031, 43.3438, 44.4063, 5405000 06/27/02, 44.7969, 45.7344, 43.5000, 45.7031, 4940900 06/28/02, 45.2969, 46.0469, 44.5469, 45.4063, 4590400 07/01/02, 45.4063, 45.9531, 44.2031, 44.3594, 3158300 07/02/02, 44.3594, 44.5938, 43.1563, 43.7969, 4943600 07/03/02, 43.7031, 44.1250, 41.7969, 44.0469, 5683800 07/05/02, 44.5000, 45.7969, 44.4844, 45.6875, 1716200 07/08/02, 45.9063, 46.4375, 45.0625, 46.2500, 3281300 07/09/02, 46.1875, 46.3438, 44.2969, 44.6563, 4072200 07/10/02, 44.6563, 45.1563, 42.9531, 43.0938, 5199500 07/11/02, 42.5156, 43.7656, 40.5781, 43.2031, 7414400 07/12/02, 41.0000, 41.7031, 39.3281, 40.1875, 14479000 07/15/02, 39.9063, 41.0000, 38.0469, 41.0000, 8426100 07/16/02, 40.0938, 40.5156, 37.2969, 37.5938, 11515300 07/17/02, 38.5000, 39.2969, 36.5156, 38.1875, 7965300 07/18/02, 38.0000, 39.4844, 37.6250, 37.8438, 5649900 07/19/02, 36.7500, 37.4063, 35.8438, 36.0313, 5213000 07/22/02, 35.2500, 36.3438, 33.7031, 34.9219, 7815500 07/23/02, 34.9375, 36.2500, 34.0000, 34.2188, 6761500 07/24/02, 33.0469, 37.5156, 32.7031, 37.5000, 8399400 07/25/02, 36.9844, 36.9844, 34.4063, 35.0781, 7585300 07/26/02, 35.2031, 36.6563, 34.5000, 35.5938, 5802600 07/29/02, 35.9531, 37.7500, 35.9531, 37.6563, 5189000 07/30/02, 37.4063, 38.5625, 36.5938, 38.0938, 5417500 07/31/02, 38.0938, 38.1563, 36.5938, 37.8438, 5268200 08/01/02, 37.2500, 37.5938, 35.0000, 35.4375, 4418600 08/02/02, 34.9063, 35.0469, 32.5000, 33.5000, 7490100 08/05/02, 33.5625, 34.7031, 33.4688, 33.6406, 4590200 08/06/02, 34.2031, 36.5000, 34.0938, 35.6563, 5285000 08/07/02, 36.2031, 36.5625, 35.4063, 36.4844, 5589300 08/08/02, 36.3906, 36.4063, 33.5938, 35.2188, 9418200 08/09/02, 34.7188, 35.4063, 34.3281, 34.8438, 5589100 08/12/02, 33.9063, 34.7969, 33.6719, 34.6406, 4796200 08/13/02, 34.2969, 36.4063, 34.2031, 34.4844, 4136700 08/14/02, 34.9063, 36.7969, 34.5938, 36.7500, 5473000 08/15/02, 36.9063, 38.1094, 36.8750, 37.9375, 4445800 08/16/02, 37.7031, 37.7031, 36.5938, 36.7969, 4081900 08/19/02, 39.5000, 41.0938, 38.6094, 41.0000, 11846800 08/20/02, 41.0000, 42.1563, 40.7969, 42.0000, 8228500 08/21/02, 42.5000, 43.1250, 42.0938, 42.8438, 7352500 08/22/02, 43.0000, 44.2031, 42.6094, 44.0156, 5428300 08/23/02, 43.9063, 43.9531, 42.5938, 42.8125, 4866900 08/26/02, 43.0000, 43.3594, 42.0625, 43.2656, 4942600 08/27/02, 43.3438, 43.6719, 41.7500, 41.9844, 4088300 08/28/02, 41.2500, 41.7188, 40.5938, 41.0469, 3811500 08/29/02, 40.7031, 41.5469, 40.4063, 41.0469, 3831800 08/30/02, 40.9063, 42.1563, 40.8281, 41.3750, 2930900 09/03/02, 41.1250, 41.5000, 40.2500, 41.0313, 4711600 09/04/02, 41.0000, 42.5156, 40.7500, 42.2656, 6531800 09/05/02, 41.2500, 43.0000, 41.2031, 42.2813, 4851600 09/06/02, 43.2500, 44.2500, 43.2031, 44.0313, 6895100 09/09/02, 44.0000, 44.2031, 43.0000, 44.0938, 5601800 09/10/02, 44.3438, 44.6094, 43.5938, 44.5156, 4383600 09/11/02, 44.3125, 45.7969, 44.2656, 45.2031, 4063700 09/12/02, 44.9688, 44.9844, 43.5625, 43.6875, 3864100 09/13/02, 43.4063, 44.9688, 43.3281, 44.9688, 3177600 09/16/02, 44.9688, 45.7031, 44.7031, 45.4688, 3778800 09/17/02, 45.9375, 46.0000, 44.0625, 44.0625, 4306700 09/18/02, 43.8125, 45.0469, 43.1563, 44.8125, 6031100 09/19/02, 44.2031, 44.4375, 43.1563, 43.2969, 3536500 09/20/02, 43.2969, 43.6406, 42.2969, 42.3906, 4930000 09/23/02, 42.2656, 42.2656, 40.4531, 41.2969, 5889000 09/24/02, 41.3125, 41.4688, 39.5938, 40.6094, 5165500 09/25/02, 41.2500, 42.0000, 40.3438, 41.6250, 6761300 09/26/02, 41.8750, 43.7188, 41.6250, 43.6563, 6165800 09/27/02, 43.5000, 43.9531, 42.3906, 42.4844, 5976900 09/30/02, 42.1250, 42.1406, 40.6875, 41.4063, 7290100 10/01/02, 41.4063, 42.2969, 39.7969, 42.2031, 8521200