"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 41.7188, 42.1875, 40.0625, 40.3125, 6991800 01/04/00, 39.2500, 39.4375, 38.1563, 38.8125, 7265200 01/05/00, 38.5313, 38.9688, 36.3750, 36.7500, 7325400 01/06/00, 36.3438, 39.1875, 36.3125, 38.1875, 7993200 01/07/00, 38.6875, 38.6875, 37.5313, 38.4063, 5129400 01/10/00, 38.1875, 38.6875, 37.6563, 38.6875, 3663400 01/11/00, 38.5625, 39.8438, 38.0625, 39.0000, 5946000 01/12/00, 39.1250, 40.4375, 39.1250, 40.0000, 6814600 01/13/00, 40.3750, 40.5625, 39.5000, 39.9375, 3011200 01/14/00, 40.4375, 41.3125, 40.1563, 40.3750, 4553000 01/18/00, 39.9688, 40.8438, 39.5938, 39.7813, 3008400 01/19/00, 40.0000, 41.0313, 39.8125, 39.9688, 4309200 01/20/00, 39.9688, 40.3125, 38.9688, 39.3438, 3850200 01/21/00, 39.4688, 39.4688, 38.2188, 38.5000, 4229400 01/24/00, 38.5000, 39.1875, 37.5313, 37.8438, 4493800 01/25/00, 38.4688, 40.9688, 38.3438, 40.3438, 10854000 01/26/00, 41.5000, 43.9688, 41.2500, 43.5000, 14399000 01/27/00, 43.9688, 44.4375, 43.1250, 44.2500, 7751200 01/28/00, 43.3750, 43.5938, 41.6563, 42.0000, 7414800 01/31/00, 42.0000, 43.3750, 41.9688, 43.3750, 7475800 02/01/00, 43.0000, 43.1250, 42.5000, 42.8750, 7177000 02/02/00, 42.2500, 45.3750, 42.1875, 44.8750, 12250800 02/03/00, 45.2500, 45.8750, 44.0625, 45.3750, 10196200 02/04/00, 45.6250, 45.8750, 44.0000, 45.7500, 7062800 02/07/00, 45.7813, 47.9375, 45.5313, 45.7813, 8097800 02/08/00, 47.9063, 49.3125, 47.4375, 48.5313, 10213800 02/09/00, 48.4688, 48.6250, 46.0000, 46.6875, 6504200 02/10/00, 46.3438, 46.9375, 45.3125, 46.5938, 5412000 02/11/00, 46.4375, 47.7813, 45.4063, 45.6875, 5366000 02/14/00, 46.0625, 46.3438, 44.9375, 45.1875, 2830800 02/15/00, 45.6250, 46.7813, 45.0625, 46.3438, 4085400 02/16/00, 46.6250, 46.7500, 44.7188, 44.7813, 3553200 02/17/00, 45.7188, 45.7500, 44.1875, 44.9063, 3853000 02/18/00, 44.6563, 44.9688, 43.2500, 44.0000, 5123600 02/22/00, 43.5313, 44.3125, 43.0000, 43.8125, 3425800 02/23/00, 43.5938, 48.1875, 43.5625, 46.7500, 8690400 02/24/00, 46.7813, 51.0938, 46.5313, 50.4063, 12358200 02/25/00, 49.1250, 50.2188, 47.7813, 47.9375, 8567400 02/28/00, 47.5938, 48.7500, 47.3438, 48.4688, 4904200 02/29/00, 48.5938, 51.6250, 48.5625, 51.2500, 7798400 03/01/00, 51.1250, 53.8125, 50.8750, 52.6875, 8078400 03/02/00, 52.6875, 52.6875, 50.5313, 52.0625, 4041800 03/03/00, 53.0000, 53.7813, 52.6875, 53.5000, 5164600 03/06/00, 53.5000, 55.8750, 52.7813, 53.4063, 6401000 03/07/00, 53.1875, 53.8438, 51.8438, 52.2188, 4871000 03/08/00, 52.5313, 52.5313, 49.2500, 50.2188, 5673600 03/09/00, 49.3750, 51.7500, 49.0313, 51.5625, 6368800 03/10/00, 51.9375, 54.9375, 51.6875, 52.4688, 6895600 03/13/00, 50.0000, 51.4375, 49.9375, 50.7500, 6718200 03/14/00, 50.7500, 51.3438, 48.5625, 49.0313, 4124600 03/15/00, 50.0625, 50.1250, 48.1563, 48.5625, 5010400 03/16/00, 47.6875, 50.9063, 47.6875, 50.2500, 6440200 03/17/00, 50.8438, 53.2500, 50.8438, 52.4063, 6931600 03/20/00, 52.7500, 54.0313, 50.6250, 51.0000, 2860000 03/21/00, 51.0000, 51.9688, 49.7500, 51.5313, 6033200 03/22/00, 52.6250, 53.4688, 52.2813, 52.4688, 4513800 03/23/00, 52.9688, 55.6250, 51.6250, 54.9688, 6265000 03/24/00, 55.5000, 57.5938, 55.0000, 56.8750, 6975800 03/27/00, 56.5000, 56.6875, 53.6250, 54.6250, 5322600 03/28/00, 53.0000, 54.7500, 52.7500, 53.8750, 5839600 03/29/00, 53.8750, 54.5625, 52.2813, 53.3750, 4069200 03/30/00, 53.0625, 53.8438, 51.5000, 51.8438, 5028400 03/31/00, 52.1875, 52.5000, 50.8125, 52.5000, 4906800 04/03/00, 52.4375, 54.6875, 52.3125, 53.5625, 5948000 04/04/00, 52.7500, 53.3125, 44.2500, 49.6250, 14673000 04/05/00, 50.0000, 50.4688, 48.3750, 49.6250, 6851000 04/06/00, 50.0625, 52.0000, 50.0313, 51.7813, 5100000 04/07/00, 52.6250, 52.6250, 50.0625, 50.4063, 4340000 04/10/00, 50.5000, 53.3438, 50.3750, 52.1250, 5823400 04/11/00, 52.2500, 53.2188, 50.5000, 52.3125, 4377800 04/12/00, 53.3438, 53.7500, 50.6875, 50.7500, 6770400 04/13/00, 51.3750, 51.4063, 48.5313, 49.2813, 7265200 04/14/00, 47.7500, 47.7500, 43.2500, 45.0000, 10737800 04/17/00, 45.0000, 46.2188, 42.2500, 45.1250, 10815400 04/18/00, 45.9375, 50.0938, 45.6875, 49.7500, 9971000 04/19/00, 49.6250, 49.8750, 48.2813, 49.4063, 7424200 04/20/00, 49.4063, 49.8750, 48.7500, 49.8125, 4050000 04/24/00, 49.1250, 51.5000, 48.0000, 51.0000, 7003000 04/25/00, 51.1875, 53.7500, 50.5625, 53.0625, 7032600 04/26/00, 53.3750, 54.8125, 52.3125, 53.0625, 5879200 04/27/00, 51.3750, 52.4375, 50.2813, 51.8125, 7369400 04/28/00, 52.3125, 52.8438, 49.5938, 50.9688, 4375800 05/01/00, 50.5938, 54.7500, 49.7813, 53.9375, 7668200 05/02/00, 53.0000, 54.6250, 51.3750, 51.9063, 6563400 05/03/00, 51.5313, 52.6875, 49.1563, 50.3750, 7178600 05/04/00, 50.5000, 51.0625, 49.3125, 50.3750, 4492400 05/05/00, 49.8750, 52.4688, 49.5938, 52.4375, 6934400 05/08/00, 51.5625, 52.3438, 51.3750, 52.1563, 4833600 05/09/00, 52.5000, 53.7188, 50.8125, 51.7500, 6250000 05/10/00, 51.4063, 51.6250, 48.8438, 50.1250, 7904400 05/11/00, 51.0000, 51.2500, 49.1875, 50.3750, 5950800 05/12/00, 50.3750, 52.0313, 49.6875, 51.3750, 4219400 05/15/00, 52.1250, 55.2500, 51.9375, 54.5625, 7169400 05/16/00, 54.8125, 56.2188, 53.2813, 53.9375, 10124200 05/17/00, 54.0000, 55.0000, 53.5313, 54.0000, 5739400 05/18/00, 54.3750, 56.5938, 54.1250, 54.5313, 6921400 05/19/00, 53.0625, 53.3125, 50.5625, 51.7813, 7553400 05/22/00, 51.7813, 51.8750, 49.0000, 50.9063, 6690000 05/23/00, 50.7813, 51.6875, 49.6875, 49.6875, 5106600 05/24/00, 50.3750, 51.1875, 49.0625, 50.0625, 5916800 05/25/00, 49.5000, 51.3125, 46.5625, 47.1563, 10065600 05/26/00, 45.7500, 46.6563, 43.6875, 45.5313, 9977600 05/30/00, 46.6250, 47.3750, 45.5625, 47.3125, 7122200 05/31/00, 47.6250, 49.7188, 47.5313, 49.4375, 6157400 06/01/00, 48.9375, 52.8125, 48.3438, 52.0000, 10678800 06/02/00, 54.7500, 54.9375, 51.6563, 54.0000, 6885200 06/05/00, 53.8125, 54.4375, 53.2188, 53.7500, 5111400 06/06/00, 53.3125, 54.0938, 52.6250, 54.0938, 5094200 06/07/00, 54.0938, 54.9375, 53.1563, 54.2813, 6287800 06/08/00, 53.9375, 54.6250, 53.6250, 53.9375, 4086800 06/09/00, 54.8750, 55.1875, 53.8438, 53.9688, 4081800 06/12/00, 54.0000, 54.8438, 53.7813, 54.2500, 2986400 06/13/00, 53.3125, 55.2188, 53.3125, 55.0000, 3741800 06/14/00, 55.1875, 56.9688, 55.0000, 56.9063, 6701400 06/15/00, 56.7813, 57.9375, 55.3125, 57.9375, 6782000 06/16/00, 57.0625, 57.8750, 56.5625, 57.1563, 6309800 06/19/00, 56.6563, 59.2500, 56.6563, 59.2500, 4650800 06/20/00, 58.6250, 61.1563, 58.5938, 60.7500, 7278000 06/21/00, 59.8750, 60.5000, 59.1875, 60.1875, 4693600 06/22/00, 59.5313, 59.5625, 57.0625, 57.5938, 5273600 06/23/00, 57.3750, 59.3438, 55.7813, 55.8125, 5246000 06/26/00, 56.6250, 58.4688, 56.3750, 58.2500, 5541000 06/27/00, 58.4375, 59.0938, 57.3438, 57.5625, 4211200 06/28/00, 57.0938, 58.4688, 55.8750, 56.5625, 5280000 06/29/00, 57.0000, 59.0000, 56.8125, 58.5000, 4234800 06/30/00, 58.3750, 59.0625, 57.0938, 57.5000, 3360200 07/03/00, 56.8125, 57.8438, 56.8125, 57.7500, 1307400 07/05/00, 57.7500, 59.6250, 57.1250, 59.0000, 5023600 07/06/00, 59.5000, 62.6875, 58.5313, 62.0000, 8270600 07/07/00, 60.2500, 61.6563, 59.1875, 61.6250, 8606000 07/10/00, 60.0000, 63.3750, 60.0000, 63.0938, 5384800 07/11/00, 62.8750, 64.8750, 62.1563, 64.5000, 6463800 07/12/00, 65.1563, 66.3125, 64.6250, 65.7813, 7545400 07/13/00, 65.2500, 67.4688, 64.9375, 67.2500, 4907000 07/14/00, 67.0000, 67.7500, 66.4688, 67.7500, 3553800 07/17/00, 67.5313, 67.5313, 65.6875, 66.0000, 3886400 07/18/00, 66.0000, 66.6875, 64.0000, 64.1250, 8195600 07/19/00, 63.4688, 63.9688, 61.6875, 62.3438, 5314600 07/20/00, 62.7500, 64.2500, 62.7500, 63.7188, 5177400 07/21/00, 63.4688, 66.7188, 63.4063, 66.5625, 5686800 07/24/00, 66.3125, 67.1250, 63.6875, 64.2500, 4023400 07/25/00, 65.1250, 66.0000, 64.7500, 65.9063, 3823400 07/26/00, 64.9375, 65.1250, 63.8438, 63.8750, 3271600 07/27/00, 64.1875, 64.8750, 63.2500, 63.5313, 4107000 07/28/00, 63.5000, 63.6250, 60.4375, 61.0000, 4908200 07/31/00, 61.3750, 64.6563, 60.0000, 64.6250, 6200800 08/01/00, 64.0625, 64.7813, 62.7500, 62.8125, 4897800 08/02/00, 62.8125, 64.6563, 62.5000, 63.5000, 4861800 08/03/00, 63.8125, 65.8750, 63.3750, 65.4063, 4960000 08/04/00, 66.3125, 68.4688, 66.0000, 67.8750, 5967600 08/07/00, 67.7188, 69.0938, 66.4375, 68.5625, 5400800 08/08/00, 68.1875, 69.6875, 67.9688, 69.4375, 4361200 08/09/00, 68.4688, 70.3750, 68.0313, 69.8125, 4744200 08/10/00, 70.3125, 70.4688, 68.7500, 68.7500, 4375800 08/11/00, 68.7500, 70.2188, 68.6563, 69.6563, 4349600 08/14/00, 70.5313, 71.5000, 69.0938, 71.3438, 3952000 08/15/00, 71.0000, 71.6563, 69.6875, 70.0000, 3898200 08/16/00, 69.6875, 70.4063, 67.4375, 68.2500, 4491800 08/17/00, 67.9688, 71.1875, 67.9375, 70.7813, 4477400 08/18/00, 70.7188, 71.1563, 69.6875, 70.4063, 2952400 08/21/00, 70.2813, 72.4688, 70.2500, 72.2500, 4468600 08/22/00, 72.2500, 72.9688, 71.7500, 71.7500, 4451800 08/23/00, 72.0625, 72.0938, 69.5625, 69.9688, 6976800 08/24/00, 70.2813, 70.6875, 68.6875, 69.9063, 4314000 08/25/00, 69.6250, 69.9375, 68.1875, 68.6875, 3494800 08/28/00, 68.6563, 71.1250, 68.6250, 70.1250, 3627000 08/29/00, 70.0000, 71.3438, 69.2813, 70.8125, 4203800 08/30/00, 70.5625, 72.4063, 70.0000, 71.0625, 5528000 08/31/00, 71.5000, 73.3125, 71.5000, 72.5000, 4785400 09/01/00, 73.3750, 73.3750, 71.1875, 72.5000, 2582400 09/05/00, 71.1250, 72.6250, 71.1250, 72.0000, 2057800 09/06/00, 72.5000, 74.6250, 71.0000, 71.1250, 3074500 09/07/00, 71.2500, 71.2500, 69.6875, 70.0000, 2862500 09/08/00, 70.0000, 71.3750, 68.6250, 69.0000, 4023900 09/11/00, 69.2500, 71.6250, 69.2500, 71.5000, 2628200 09/12/00, 71.1250, 71.6250, 69.2500, 70.8125, 2953600 09/13/00, 69.0000, 70.3750, 67.5000, 68.8125, 3510000 09/14/00, 69.9375, 72.9375, 69.6875, 71.6875, 4042700 09/15/00, 72.7500, 72.7500, 68.4375, 69.0625, 6363000 09/18/00, 69.1875, 69.1875, 64.6250, 65.2500, 5093000 09/19/00, 65.3125, 67.9375, 64.1875, 67.1250, 4122200 09/20/00, 66.7500, 68.1250, 65.0625, 66.1875, 3283100 09/21/00, 65.5000, 65.7500, 60.8750, 62.6875, 5562900 09/22/00, 61.0625, 63.8125, 61.0000, 63.4375, 3950400 09/25/00, 64.5000, 66.5000, 63.7500, 66.5000, 4290800 09/26/00, 66.3750, 66.3750, 64.0000, 64.4375, 3104800 09/27/00, 65.3750, 65.8125, 62.6250, 63.5000, 3424500 09/28/00, 64.3750, 66.0000, 62.6250, 65.1875, 2554100 09/29/00, 64.8750, 66.7500, 64.6250, 66.0000, 2582300 10/02/00, 67.0000, 69.5000, 65.8125, 69.5000, 4369900 10/03/00, 68.7500, 69.0000, 67.0000, 67.5625, 3143300 10/04/00, 67.0000, 67.0625, 64.8750, 65.5000, 2806800 10/05/00, 65.7500, 67.4375, 65.6875, 66.3125, 3292200 10/06/00, 66.2500, 66.2500, 58.5000, 61.1875, 6813300 10/09/00, 60.6875, 60.8750, 58.5625, 59.3125, 3345600 10/10/00, 59.6875, 59.6875, 55.8125, 58.0000, 5604500 10/11/00, 56.6250, 60.7500, 54.7500, 59.5000, 6591400 10/12/00, 59.0000, 59.0625, 54.2500, 55.0000, 5653300 10/13/00, 55.8125, 59.6250, 55.5625, 58.1250, 4952500 10/16/00, 58.1250, 58.8750, 57.1250, 58.3750, 4424900 10/17/00, 58.0000, 58.5000, 55.5625, 57.8125, 5674500 10/18/00, 55.8750, 59.8750, 54.7500, 59.2500, 6913600 10/19/00, 61.8125, 64.0000, 61.8125, 62.6250, 5546200 10/20/00, 62.6250, 66.6875, 62.6250, 66.5625, 4774300 10/23/00, 65.2500, 65.8750, 62.2500, 63.6875, 3912400 10/24/00, 64.0625, 66.4375, 64.0625, 65.2500, 3385500 10/25/00, 65.0000, 66.5000, 62.5000, 63.3750, 4145100 10/26/00, 64.5000, 64.5000, 59.1250, 61.5000, 4273900 10/27/00, 62.0000, 66.0000, 61.9375, 65.8125, 4894200 10/30/00, 65.8125, 68.3125, 65.2500, 67.8125, 4162300 10/31/00, 68.7500, 71.1250, 66.4375, 70.0000, 5867700 11/01/00, 67.9375, 68.9375, 65.7500, 68.5000, 4363500 11/02/00, 68.5000, 71.4375, 68.1875, 69.8125, 4014100 11/03/00, 70.1250, 73.5000, 70.1250, 72.9375, 5056100 11/06/00, 71.8750, 72.3750, 68.6875, 70.3750, 3901700 11/07/00, 69.8125, 72.6875, 68.5000, 70.4375, 4273600 11/08/00, 69.5000, 69.5625, 67.6250, 68.6875, 3385900 11/09/00, 67.3750, 69.6875, 66.7500, 67.5000, 3673500 11/10/00, 66.7500, 67.3125, 64.3125, 64.3125, 4505100 11/13/00, 62.9375, 63.8125, 60.8125, 63.0625, 4165500 11/14/00, 64.5000, 66.5625, 63.1875, 63.9375, 4933400 11/15/00, 63.0000, 67.6250, 62.8750, 66.5625, 4002800 11/16/00, 65.1250, 67.5625, 65.1250, 66.5625, 2991900 11/17/00, 67.0000, 67.1875, 64.2500, 64.7500, 3448600 11/20/00, 64.1250, 64.4375, 60.8750, 62.0000, 3739800 11/21/00, 59.5625, 60.8125, 56.6875, 60.5000, 11191600 11/22/00, 60.0625, 60.1875, 56.8750, 58.8125, 3796300 11/24/00, 59.9375, 60.6250, 59.0625, 59.0625, 1163300 11/27/00, 59.9375, 61.6875, 59.8750, 61.6875, 3611600 11/28/00, 61.4375, 62.8750, 61.0000, 61.3750, 3429900 11/29/00, 60.8750, 62.2500, 59.6875, 60.3750, 3432100 11/30/00, 59.8750, 60.4375, 56.0000, 57.8750, 5126100 12/01/00, 57.8750, 60.5625, 57.8750, 58.4375, 3780100 12/04/00, 58.6250, 59.5000, 57.1875, 58.9375, 2880900 12/05/00, 59.8750, 65.1250, 59.3750, 64.7500, 6033800 12/06/00, 64.7500, 66.8125, 63.0000, 63.9375, 6421200 12/07/00, 63.8750, 65.3750, 63.3125, 64.3750, 2797900 12/08/00, 67.1250, 71.0000, 65.7500, 69.7500, 5519900 12/11/00, 69.4375, 72.7500, 69.4375, 72.2500, 5571200 12/12/00, 70.6250, 70.6250, 69.8125, 70.3750, 3295800 12/13/00, 71.1250, 71.4375, 66.5000, 67.0625, 10840500 12/14/00, 66.5000, 66.5000, 62.8750, 63.8750, 6390800 12/15/00, 62.8750, 63.8750, 61.1250, 63.6250, 6127100 12/18/00, 64.5000, 66.1250, 63.1250, 63.7500, 4264200 12/19/00, 62.7500, 66.5000, 62.7500, 63.8750, 5289700 12/20/00, 63.0625, 65.0625, 62.0000, 62.7500, 3968300 12/21/00, 62.6250, 64.2500, 60.3750, 64.0000, 4861700 12/22/00, 63.3750, 68.3750, 61.6875, 63.5625, 4566600 12/26/00, 63.1250, 65.5625, 63.1250, 65.1875, 2069100 12/27/00, 64.3125, 66.4375, 64.1250, 66.4375, 2849000 12/28/00, 66.4375, 68.6875, 65.9375, 68.3125, 2376300 12/29/00, 68.3125, 68.9375, 67.0000, 68.1875, 2257400 01/02/01, 67.0000, 67.7500, 64.0625, 65.7500, 3485200 01/03/01, 64.1250, 74.0000, 62.9375, 73.4375, 10678100 01/04/01, 73.0000, 75.0000, 72.2500, 73.3125, 10151300 01/05/01, 72.8750, 72.8750, 70.1250, 71.5625, 5606600 01/08/01, 71.5625, 71.8750, 69.6250, 71.2500, 4173300 01/09/01, 70.5000, 71.1250, 69.1875, 70.2500, 3959800 01/10/01, 69.2500, 72.5625, 69.1875, 72.3125, 4319800 01/11/01, 71.5000, 74.7500, 71.5000, 73.7500, 5961200 01/12/01, 72.8125, 74.3750, 72.4375, 74.2500, 3736300 01/16/01, 73.8125, 75.8125, 73.0000, 73.6250, 4886500 01/17/01, 73.6250, 75.8750, 73.1250, 74.5625, 5994000 01/18/01, 73.5625, 74.3125, 72.6250, 73.5625, 4707800 01/19/01, 73.5625, 74.4375, 73.0000, 73.8750, 4352800 01/22/01, 73.9375, 75.8125, 73.9375, 75.1250, 3714700 01/23/01, 75.1250, 80.0000, 75.1250, 80.0000, 8960300 01/24/01, 79.0000, 79.0000, 75.8750, 76.4375, 10463100 01/25/01, 74.5000, 75.8125, 73.6875, 74.1250, 6381400 01/26/01, 73.5625, 74.8750, 73.2500, 74.4375, 3557300 01/29/01, 72.6250, 75.2500, 72.6250, 75.1250, 5099000 01/30/01, 74.2500, 75.0625, 73.8125, 74.6250, 5523300 01/31/01, 74.6250, 75.2500, 70.8125, 72.5000, 5558300 02/01/01, 72.3750, 76.0000, 71.7500, 76.0000, 5053200 02/02/01, 75.3125, 76.1875, 72.5625, 73.0000, 3838900 02/05/01, 71.1875, 74.0625, 71.1875, 74.0000, 3938100 02/06/01, 72.5000, 73.1875, 71.1875, 71.3750, 3781100 02/07/01, 70.6875, 71.6875, 67.0000, 68.0000, 7319000 02/08/01, 67.7500, 69.4375, 67.1250, 67.4375, 4736700 02/09/01, 67.3750, 69.3750, 65.6875, 68.5000, 4352900 02/12/01, 68.5000, 69.6250, 67.0000, 69.6250, 4216900 02/13/01, 69.6250, 70.5000, 67.5000, 68.0000, 4103400 02/14/01, 67.1875, 68.0000, 65.1250, 66.5000, 4650000 02/15/01, 66.5000, 69.7500, 66.2500, 69.6250, 5708900 02/16/01, 66.5625, 68.0000, 65.5000, 66.8750, 3700100 02/20/01, 66.1250, 66.3125, 62.6250, 63.0000, 6225900 02/21/01, 62.1250, 63.9375, 58.0000, 59.3750, 7278100 02/22/01, 59.7500, 62.1250, 56.5000, 62.1250, 9448100 02/23/01, 61.1875, 62.2500, 57.8750, 61.2500, 7464700 02/26/01, 62.7500, 63.5000, 59.7500, 63.5000, 6962200 02/27/01, 62.6875, 65.3125, 61.6875, 62.6875, 7482100 02/28/01, 62.1250, 62.1250, 59.4375, 59.8750, 6020000 03/01/01, 59.0000, 60.0000, 56.5625, 60.0000, 6580400 03/02/01, 58.3750, 60.6250, 57.5000, 59.3125, 7392100 03/05/01, 60.6250, 60.6875, 57.8125, 59.7500, 4060900 03/06/01, 60.7500, 62.6875, 60.0000, 60.8750, 5112100 03/07/01, 60.1250, 61.7500, 59.1875, 61.6875, 4789800 03/08/01, 61.6250, 63.1250, 57.7500, 58.8750, 7562100 03/09/01, 58.3750, 58.3750, 56.0000, 56.5000, 5137100 03/12/01, 55.2500, 55.2500, 50.3125, 51.2500, 8087100 03/13/01, 52.8125, 55.1875, 51.0000, 55.0000, 8499200 03/14/01, 52.1875, 55.7500, 51.3125, 52.6875, 9421300 03/15/01, 55.1250, 56.9375, 54.7500, 55.5000, 6914600 03/16/01, 57.4375, 57.4375, 54.6250, 54.8125, 7129500 03/19/01, 55.3125, 59.5000, 55.3125, 58.5000, 8476600 03/20/01, 59.3750, 60.0000, 55.5000, 55.7500, 9342900 03/21/01, 55.8125, 58.9375, 54.3125, 54.8750, 8664400 03/22/01, 54.8750, 55.5000, 51.0625, 54.4375, 10133500 03/23/01, 55.5000, 57.6875, 54.3125, 57.6875, 7806000 03/26/01, 57.6875, 59.1250, 57.1250, 58.0000, 5808600 03/27/01, 57.3750, 60.0000, 55.9375, 59.7500, 7130900 03/28/01, 58.6250, 58.8750, 56.8750, 57.1250, 4868100 03/29/01, 56.5000, 56.8750, 55.0000, 55.5000, 5778900 03/30/01, 56.2500, 56.5000, 53.9375, 55.3750, 6008600 04/02/01, 54.8750, 57.6875, 53.8750, 55.7500, 5816400 04/03/01, 55.1250, 56.1875, 51.3125, 52.5625, 6259000 04/04/01, 51.8750, 53.2500, 51.1250, 51.7500, 9453900 04/05/01, 54.0000, 57.1250, 53.9375, 56.0625, 7386700 04/06/01, 54.8750, 55.7500, 53.6250, 55.1875, 7741000 04/09/01, 55.1875, 56.1250, 54.4375, 55.0000, 6382300 04/10/01, 56.1875, 59.0625, 56.1250, 59.0000, 5932100 04/11/01, 61.7500, 62.2500, 60.1875, 60.6250, 7067700 04/12/01, 60.0000, 62.4375, 59.1875, 62.3750, 6306600 04/16/01, 62.3750, 62.5000, 59.8125, 60.5625, 4343400 04/17/01, 59.6250, 61.7500, 59.0625, 60.6250, 5181100 04/18/01, 62.9063, 68.5000, 61.7500, 66.2500, 11572900 04/19/01, 64.9375, 65.9063, 64.0000, 64.2969, 7676800 04/20/01, 64.0000, 64.0000, 62.2500, 63.7031, 4655500 04/23/01, 62.7969, 63.5469, 61.9688, 62.4844, 3920300 04/24/01, 62.4688, 63.1875, 61.0156, 61.0938, 4001300 04/25/01, 61.1250, 62.9844, 60.5938, 62.7344, 3970000 04/30/01, 64.2500, 64.5156, 61.2969, 61.7031, 4733700 05/01/01, 61.0781, 63.0625, 60.4063, 63.0000, 6788200 05/02/01, 64.5000, 68.0000, 64.4531, 67.0000, 8665600 05/03/01, 65.7969, 67.2031, 65.1563, 66.0000, 5182300 05/04/01, 65.7031, 68.0000, 65.2500, 67.5469, 6081100 05/07/01, 67.0000, 67.8438, 66.0469, 66.2969, 3968900 05/08/01, 66.3125, 67.1875, 65.8438, 66.2969, 4550100 05/09/01, 65.3438, 66.5000, 65.2500, 65.6719, 4321600 05/10/01, 66.9063, 67.1563, 65.8438, 65.8438, 2908900 05/11/01, 65.8438, 67.2031, 64.7969, 64.9844, 3245900 05/14/01, 64.5156, 66.7969, 64.2188, 66.5625, 4198900 05/15/01, 67.0000, 68.0000, 65.7031, 67.1563, 4921900 05/16/01, 67.1563, 69.9844, 66.0938, 69.9844, 4654100 05/17/01, 69.7500, 70.1875, 68.6875, 68.8594, 5176800 05/18/01, 66.0000, 66.7344, 65.8906, 66.6563, 13060600 05/21/01, 66.9531, 69.2500, 66.3594, 68.9531, 8539000 05/22/01, 69.9844, 71.5000, 69.6094, 70.5000, 7758900 05/23/01, 69.5000, 69.6563, 68.1094, 68.2969, 3839200 05/24/01, 67.7500, 69.1563, 67.5938, 69.0469, 4604400 05/25/01, 69.0469, 69.0469, 67.2969, 67.5469, 3038200 05/29/01, 67.0469, 67.3750, 65.5938, 65.5938, 3639000 05/30/01, 65.6094, 66.2344, 63.5938, 64.2656, 4600600 05/31/01, 64.1719, 65.4531, 63.5938, 64.9688, 3331400 06/01/01, 65.0625, 65.5938, 63.9063, 64.0000, 4204300 06/04/01, 64.5938, 65.4531, 63.7031, 65.4531, 3198300 06/05/01, 66.0000, 67.5000, 65.7500, 66.1875, 4940100 06/06/01, 66.3438, 66.3438, 64.8906, 65.5313, 3458200 06/07/01, 64.7031, 65.7500, 64.3125, 65.3594, 3771600 06/08/01, 65.4531, 65.4531, 63.7656, 64.0469, 2490900 06/11/01, 64.5000, 64.7031, 62.3438, 62.9531, 3860800 06/12/01, 62.0469, 63.4063, 61.5625, 63.1250, 4004100 06/13/01, 62.7031, 63.7969, 60.7969, 61.0000, 5166300 06/14/01, 61.0000, 61.7031, 60.1250, 60.8906, 5073800 06/15/01, 60.5469, 62.5000, 59.9531, 62.5000, 7853400 06/18/01, 62.0938, 63.3438, 61.6875, 61.9844, 4401200 06/19/01, 64.0000, 65.0000, 63.0156, 63.5469, 5104100 06/20/01, 63.0938, 64.7656, 63.0156, 63.9844, 3412600 06/21/01, 64.2344, 67.2969, 64.0000, 67.2969, 6456600 06/22/01, 67.2969, 67.2969, 65.6250, 66.9844, 3497300 06/25/01, 67.2344, 67.2969, 65.7969, 66.4531, 2992000 06/26/01, 61.0000, 61.7500, 58.5000, 58.9063, 19119800 06/27/01, 59.2969, 59.7969, 57.7969, 57.8594, 7737800 06/28/01, 58.2500, 59.4844, 58.0469, 58.4844, 6199300 06/29/01, 58.4844, 59.2969, 58.0938, 59.2500, 5288300 07/02/01, 59.3438, 62.0000, 58.4531, 59.3438, 2363200 07/03/01, 58.7969, 59.8438, 58.2500, 59.0000, 2357300 07/05/01, 59.1875, 59.5000, 58.2969, 58.7969, 3378200 07/06/01, 58.1406, 58.1406, 55.5938, 56.2969, 5444800 07/09/01, 56.2969, 56.2969, 54.0469, 55.1563, 6004500 07/10/01, 55.4844, 55.5781, 54.0000, 54.2031, 4130700 07/11/01, 53.9531, 54.4844, 51.5000, 52.2656, 9529800 07/12/01, 53.5000, 54.7969, 53.0469, 54.0000, 7614000 07/13/01, 54.0000, 55.4844, 53.5469, 54.5000, 4541400 07/16/01, 54.9844, 55.9063, 52.9063, 53.1563, 5220700 07/17/01, 52.2969, 53.5000, 50.8594, 52.7031, 9683000 07/18/01, 52.2500, 53.6563, 50.8750, 52.2969, 9531200 07/19/01, 53.1563, 54.2969, 52.7969, 53.7500, 5888000 07/20/01, 53.7969, 54.7969, 53.0938, 54.0625, 4370100 07/23/01, 54.8750, 54.9063, 52.8438, 53.3750, 3408600 07/24/01, 53.0000, 53.0000, 52.0156, 52.1094, 4418000 07/25/01, 52.1094, 52.5781, 51.5156, 52.3438, 3581300 07/26/01, 52.7031, 54.7031, 51.8125, 54.2813, 4563800 07/27/01, 54.0469, 55.9063, 53.8594, 55.0938, 3622700 07/30/01, 54.3438, 55.5938, 54.0156, 54.3594, 4024900 07/31/01, 54.2969, 55.5469, 54.1094, 54.2344, 3529000 08/01/01, 55.4063, 56.6563, 55.0625, 56.2031, 4503200 08/02/01, 57.0000, 57.2969, 56.7031, 56.8750, 3068600 08/03/01, 56.8750, 57.0000, 56.1563, 56.8438, 2284400 08/06/01, 56.2500, 56.4844, 55.0625, 55.4063, 2902800 08/07/01, 54.7969, 55.9063, 54.5156, 54.8750, 2723900 08/08/01, 54.8750, 55.2031, 53.5938, 53.5938, 4139500 08/09/01, 53.0469, 53.2969, 51.9063, 52.6563, 5827000 08/10/01, 52.5000, 53.5938, 52.0156, 53.2969, 4342400 08/13/01, 53.2969, 53.5000, 52.2969, 52.7031, 3341300 08/14/01, 53.2500, 53.9063, 52.5625, 52.9063, 4788500 08/15/01, 52.9063, 53.4531, 52.7188, 52.7969, 3484000 08/16/01, 52.5938, 52.5938, 51.5938, 52.0000, 5497100 08/17/01, 51.0938, 51.2969, 49.6563, 50.1250, 6233100 08/20/01, 50.5000, 51.6406, 50.3594, 51.4844, 4040100 08/21/01, 51.9844, 52.5000, 49.7656, 49.8438, 5105000 08/22/01, 50.5938, 51.5000, 50.0469, 51.3594, 4542600 08/23/01, 51.4844, 52.0938, 50.7500, 50.9375, 4678400 08/24/01, 51.2031, 54.0625, 51.2031, 53.8438, 5256300 08/27/01, 53.8438, 54.9375, 53.0938, 54.0938, 4349500 08/28/01, 54.9531, 54.9531, 52.5156, 52.6719, 4137600 08/29/01, 52.8438, 53.2969, 51.4063, 51.9063, 3811400 08/30/01, 51.5313, 51.6563, 49.9063, 50.5156, 5583400 08/31/01, 50.7031, 51.7031, 50.5938, 51.5938, 3841900 09/04/01, 50.9531, 52.6875, 50.5156, 51.0156, 4729200 09/05/01, 51.5000, 52.0469, 50.2031, 51.2813, 4913500 09/06/01, 50.2500, 51.1094, 49.2031, 49.5000, 5396200 09/07/01, 48.5156, 49.2031, 46.0000, 46.0938, 11249300 09/10/01, 45.2031, 47.9844, 45.2031, 46.8438, 7995700 09/17/01, 44.1563, 44.2031, 40.5000, 41.4844, 16681600 09/18/01, 41.7500, 41.8125, 39.0938, 39.8125, 11046100 09/19/01, 39.6563, 39.7500, 35.2031, 38.5000, 18911800 09/20/01, 38.0000, 38.2031, 35.4063, 36.0156, 10930000 09/21/01, 34.2500, 38.0000, 33.5000, 37.6563, 12784800 09/24/01, 39.5000, 41.0000, 38.5938, 38.7656, 11654400 09/25/01, 38.9063, 40.0000, 37.1250, 38.7031, 9332800 09/26/01, 38.7031, 38.9219, 36.2969, 37.9844, 13632700 09/27/01, 38.0000, 38.2969, 35.9063, 37.8125, 10444100 09/28/01, 38.7500, 40.9375, 38.3750, 40.5938, 9781600 10/01/01, 40.5938, 40.7188, 39.0000, 39.7031, 7265800 10/02/01, 39.7031, 40.5000, 38.4844, 39.5000, 8013300 10/03/01, 39.0938, 41.8125, 39.0156, 41.4531, 8380500 10/04/01, 41.7969, 43.9063, 41.4063, 42.2656, 8164500 10/05/01, 42.2969, 42.3438, 40.1563, 41.2031, 5623700 10/08/01, 41.2031, 41.2031, 39.8438, 40.0625, 4340500 10/09/01, 40.9063, 41.9531, 40.3125, 41.7344, 4702400 10/10/01, 41.7031, 42.9063, 41.4063, 42.6719, 6673400 10/11/01, 43.7500, 46.1875, 43.5000, 45.0938, 9854400 10/12/01, 44.3438, 45.5000, 43.6406, 44.9531, 6228600 10/15/01, 44.5938, 45.4844, 43.7031, 44.7969, 5371300 10/16/01, 45.4063, 46.2500, 44.5156, 45.1875, 5307900 10/17/01, 45.3438, 46.5313, 44.0938, 44.2344, 7005000 10/18/01, 45.4063, 45.9844, 44.5469, 45.2969, 7247000 10/19/01, 45.1563, 45.1563, 43.5938, 43.7031, 7883000 10/22/01, 43.7031, 45.3438, 43.3125, 45.0000, 6872400 10/23/01, 45.2500, 45.9531, 44.7031, 45.5000, 5840700 10/24/01, 45.5000, 45.8125, 44.6094, 45.0469, 3818700 10/25/01, 44.2969, 46.9531, 44.2031, 46.9531, 6703900 10/26/01, 46.5000, 47.8594, 46.3438, 46.5000, 7963700 10/29/01, 46.5469, 46.5938, 45.4531, 45.6250, 4353800 10/30/01, 45.0469, 45.6875, 44.0156, 44.6563, 4080000 10/31/01, 44.9531, 45.8594, 43.7031, 43.7031, 5289700 11/01/01, 44.1875, 45.2969, 43.1250, 45.1719, 5188900 11/02/01, 45.0000, 46.9844, 45.0000, 46.7969, 5811800 11/05/01, 47.5938, 48.9531, 47.3125, 48.6875, 7103300 11/06/01, 47.5000, 49.2813, 47.3438, 49.2813, 6711700 11/07/01, 48.2969, 49.6406, 48.2188, 49.0000, 4656700 11/08/01, 49.0156, 50.3438, 48.4531, 48.6875, 6443900 11/09/01, 48.7969, 49.4063, 47.8281, 48.9219, 3305700 11/12/01, 49.2969, 49.2969, 47.0000, 48.7969, 4082700 11/13/01, 50.0000, 51.0156, 49.6094, 50.9063, 5548300 11/14/01, 52.0938, 52.0938, 50.7969, 51.9063, 6139000 11/15/01, 50.7969, 50.9688, 50.0156, 50.7031, 6109100 11/16/01, 49.8438, 50.1719, 49.5625, 50.0000, 4173100 11/19/01, 50.1094, 52.6406, 50.1094, 52.5313, 6099900 11/20/01, 51.9063, 52.7344, 51.5156, 51.8438, 4444400 11/21/01, 52.2031, 52.2969, 50.5938, 51.1250, 2962100 11/23/01, 51.5000, 52.7969, 51.2813, 52.6406, 1665600 11/26/01, 52.4531, 52.8906, 51.9688, 52.7813, 3948000 11/27/01, 52.2031, 53.0156, 51.1250, 51.9375, 4647100 11/28/01, 51.5000, 51.9063, 48.2656, 48.9063, 7495700 11/29/01, 48.9063, 49.5469, 48.0469, 49.4844, 7683700 11/30/01, 49.5938, 50.8750, 48.7500, 50.0938, 6199300 12/03/01, 49.5000, 49.5000, 48.6563, 49.1250, 4172400 12/04/01, 49.2969, 50.1406, 49.2656, 50.0469, 3984900 12/05/01, 50.0469, 53.0938, 50.0469, 52.5156, 6131000 12/06/01, 52.9063, 54.6563, 52.7656, 53.9844, 6516000 12/07/01, 53.5625, 53.5781, 52.5938, 53.0938, 4454800 12/10/01, 53.0000, 53.0938, 52.2031, 52.5156, 3254800 12/11/01, 52.5156, 54.2031, 52.1563, 52.9375, 4107000 12/12/01, 52.9375, 53.1406, 51.4531, 52.8125, 5435700 12/13/01, 52.0938, 52.7031, 51.5156, 51.7500, 4836700 12/14/01, 51.0000, 51.5469, 49.4063, 50.7969, 6644500 12/17/01, 50.0000, 51.7031, 50.0000, 50.5469, 5189900 12/18/01, 50.5469, 51.2031, 50.1406, 51.1094, 4552500 12/19/01, 50.5000, 53.4531, 50.2969, 52.2344, 5992300 12/20/01, 52.2344, 53.2344, 51.6563, 51.6875, 3765000 12/21/01, 52.5000, 52.5469, 50.9063, 51.1406, 5142500 12/24/01, 51.1250, 51.4063, 50.7500, 51.0625, 863400 12/26/01, 51.2031, 52.5938, 51.0000, 51.3906, 2116900 12/27/01, 51.7500, 52.5469, 51.5938, 51.9844, 2763800 12/28/01, 52.4531, 53.1406, 52.2031, 52.7344, 2746700 12/31/01, 52.9531, 52.9531, 51.9531, 52.1250, 2257600 01/02/02, 51.4063, 52.0625, 50.5938, 52.0000, 4158600 01/03/02, 51.9063, 53.7969, 51.6563, 53.6563, 6105100 01/04/02, 55.2969, 56.8750, 55.0469, 56.6406, 10974700 01/07/02, 56.2969, 57.0469, 56.1875, 56.8438, 6671400 01/08/02, 56.5313, 56.7344, 56.0938, 56.4375, 5767000 01/09/02, 56.5000, 59.3125, 56.5000, 57.9844, 11164500 01/10/02, 58.1875, 58.8906, 57.7969, 58.3594, 6909500 01/11/02, 58.0938, 58.4063, 57.0625, 57.2344, 5824900 01/14/02, 57.0000, 57.0156, 55.0938, 55.5938, 6971900 01/15/02, 55.6875, 56.4375, 55.4844, 55.9063, 5354500 01/16/02, 55.2031, 56.4063, 54.7656, 55.0000, 7045900 01/17/02, 56.4063, 56.9531, 55.8125, 56.5469, 5319500 01/18/02, 55.7031, 56.9063, 55.6250, 56.4531, 4906400 01/22/02, 56.4531, 56.9688, 54.7500, 55.0156, 4363100 01/23/02, 55.0156, 55.6563, 54.0938, 54.8750, 4847400 01/24/02, 55.4063, 56.8438, 53.7969, 54.4063, 6736900 01/25/02, 54.0000, 55.1875, 53.7500, 53.9063, 5525200 01/28/02, 54.5000, 54.8594, 52.6250, 52.9531, 7442000 01/29/02, 53.4531, 53.4531, 48.0469, 49.0000, 14826600 01/30/02, 49.0000, 49.9375, 45.6250, 49.1875, 14971000 01/31/02, 49.5000, 50.9844, 48.7500, 50.9844, 7378500 02/01/02, 50.2969, 50.5000, 49.3438, 50.0000, 4961900 02/04/02, 49.1563, 49.2188, 47.0000, 47.1250, 8338300 02/05/02, 46.7500, 47.3906, 45.7969, 46.4531, 7874600 02/06/02, 46.5469, 46.7969, 44.5625, 45.0938, 7905400 02/07/02, 45.4063, 46.1563, 44.1563, 45.5000, 8383600 02/08/02, 46.2500, 48.2969, 46.2500, 48.2656, 7403000 02/11/02, 47.8438, 48.6563, 47.4063, 48.6563, 4901000 02/12/02, 48.0000, 48.7969, 47.7969, 48.3281, 5157300 02/13/02, 48.9531, 49.5156, 48.5000, 48.7031, 5014600 02/14/02, 49.3438, 50.6250, 48.7031, 49.9688, 6259200 02/15/02, 49.9844, 49.9844, 48.1563, 48.2656, 6871100 02/19/02, 48.2656, 48.2813, 46.0938, 46.5000, 8066100 02/20/02, 46.8438, 47.7031, 45.7656, 47.1250, 8170700 02/21/02, 47.0000, 48.2969, 46.2656, 46.7031, 5874600 02/22/02, 46.1563, 46.9531, 45.4063, 46.9531, 5141500 02/25/02, 46.9531, 49.0000, 46.4063, 48.8281, 7815400 02/26/02, 48.8281, 49.4063, 47.9063, 48.5000, 6631900 02/27/02, 48.7031, 49.2969, 46.6563, 47.2969, 6317800 02/28/02, 47.9531, 49.2969, 47.7656, 47.9531, 4042700 03/01/02, 48.2500, 49.0938, 47.6875, 48.9375, 5615800 03/04/02, 49.2031, 52.0156, 49.2031, 51.6563, 9120400 03/05/02, 51.5000, 53.9063, 51.0625, 53.2969, 8934100 03/06/02, 53.3438, 54.9063, 53.3125, 54.4063, 8568100 03/07/02, 53.0000, 54.2031, 52.2031, 52.7969, 17146700 03/08/02, 53.0000, 53.6250, 52.6875, 53.3281, 9058800 03/11/02, 53.5469, 54.2344, 53.0313, 53.9844, 6364400 03/12/02, 53.2500, 55.1563, 53.0156, 54.9531, 8856500 03/13/02, 54.5000, 54.5625, 53.3906, 53.9375, 5266900 03/14/02, 53.8438, 54.4063, 52.7656, 53.7656, 5018500 03/15/02, 54.2031, 54.9531, 54.0938, 54.6094, 5733000 03/18/02, 55.0938, 55.5781, 54.2813, 54.5000, 4941600 03/19/02, 55.7031, 56.4063, 55.4063, 55.9844, 7396900 03/20/02, 55.5781, 56.5938, 55.0469, 55.0469, 5250900 03/21/02, 55.1563, 56.0000, 54.5156, 55.5000, 4884400 03/22/02, 55.2969, 55.7188, 54.6563, 55.1250, 3537400 03/25/02, 54.9531, 55.4375, 54.0156, 54.0625, 3285900 03/26/02, 54.0625, 55.4375, 53.9063, 54.3906, 4248600 03/27/02, 54.4844, 55.4375, 54.4375, 54.9688, 4205000 03/28/02, 54.7969, 55.9531, 54.6250, 55.3750, 3597000 04/01/02, 54.5469, 55.2031, 54.2031, 54.9844, 3536500 04/02/02, 54.7188, 54.7188, 54.0313, 54.2031, 3644400 04/03/02, 54.2031, 54.2969, 52.9375, 53.3594, 5904900 04/04/02, 52.7969, 53.6875, 52.5000, 53.5469, 4060100 04/05/02, 54.0938, 54.4531, 53.4063, 53.9063, 4454800 04/08/02, 52.8594, 53.4531, 52.0000, 53.4531, 5666900 04/09/02, 52.7969, 53.6563, 51.7969, 52.0938, 6471000 04/10/02, 52.0938, 52.7031, 49.7969, 50.9219, 11559600 04/11/02, 50.2031, 50.2031, 46.4531, 46.9063, 21669700 04/12/02, 48.0000, 48.1563, 46.4063, 46.8906, 18075200 04/15/02, 47.3438, 48.2500, 46.8750, 47.5156, 8586300 04/16/02, 48.2500, 48.8750, 47.5469, 48.3438, 9060800 04/17/02, 47.7969, 49.5000, 47.6563, 48.3750, 7651700 04/18/02, 48.8438, 49.0000, 47.7031, 48.4844, 6027800 04/19/02, 49.2031, 49.7969, 48.8125, 49.2969, 6583200 04/22/02, 48.9063, 48.9063, 47.5156, 47.8906, 5216500 04/23/02, 47.8906, 48.0938, 46.9531, 47.1406, 4600000 04/24/02, 47.3438, 47.5625, 44.4063, 44.6563, 11057900 04/25/02, 43.7188, 43.7344, 41.2969, 42.5000, 17131700 04/26/02, 42.9844, 43.3906, 41.9531, 43.3750, 12060200 04/29/02, 43.0000, 44.4844, 41.9531, 42.1094, 9154700 04/30/02, 42.5000, 43.0938, 41.7031, 41.9375, 9650200 05/01/02, 42.0938, 42.3438, 40.7969, 42.0938, 9366200 05/02/02, 42.9531, 43.0625, 42.4531, 42.9375, 6333100 05/03/02, 43.0781, 43.5938, 42.0938, 43.3281, 8394500 05/06/02, 42.9063, 43.1875, 40.7969, 41.0156, 9546800 05/07/02, 41.5000, 41.5938, 39.7656, 40.7969, 14564700 05/08/02, 43.0000, 43.9844, 42.2031, 43.9531, 11505000 05/09/02, 43.0469, 43.8438, 42.9063, 42.9063, 6251500 05/10/02, 42.7969, 42.8125, 41.3438, 41.5313, 7385300 05/13/02, 41.2969, 42.2969, 40.5156, 42.1250, 6719900 05/14/02, 42.9531, 43.2031, 41.5469, 43.0938, 8951600 05/15/02, 42.3438, 42.9531, 42.1250, 42.2031, 7518300 05/16/02, 42.4063, 43.9063, 42.2969, 43.7969, 5931600 05/17/02, 44.0000, 44.2969, 43.5625, 44.0469, 5286400 05/20/02, 44.0000, 44.0000, 43.0313, 43.3750, 5295300 05/21/02, 44.7969, 45.5938, 43.5156, 43.8438, 15738400 05/22/02, 43.2969, 43.5000, 42.3125, 43.0000, 8043600 05/23/02, 43.3438, 43.7188, 42.7344, 43.5000, 5608800 05/24/02, 43.1563, 43.8438, 42.9375, 42.9531, 2882900 05/28/02, 42.7969, 43.0000, 41.8125, 42.2969, 4632200 05/29/02, 42.2031, 42.6406, 41.8750, 41.9063, 3640100 05/30/02, 41.5000, 42.0156, 40.5781, 40.7656, 6124500 05/31/02, 40.5938, 42.0938, 40.5938, 40.7031, 6336200 06/03/02, 40.7031, 40.9844, 38.6250, 38.7656, 9489800 06/04/02, 38.5938, 40.1563, 38.5000, 39.7656, 7032000 06/05/02, 40.1563, 41.2969, 39.9688, 41.0938, 6729900 06/06/02, 40.9531, 41.2969, 39.9063, 40.1094, 4746800 06/07/02, 39.2031, 40.3438, 38.9375, 40.0156, 6571700 06/10/02, 39.0469, 40.1563, 39.0000, 39.7188, 5043600 06/11/02, 40.2813, 40.2813, 38.5469, 38.7344, 6557400 06/12/02, 38.4063, 39.0156, 37.1875, 38.7656, 8882700 06/13/02, 38.0938, 39.1406, 37.9531, 38.7031, 6663100 06/14/02, 37.4063, 39.4063, 37.1094, 39.0000, 7039100 06/17/02, 39.5938, 40.7500, 39.4844, 40.6563, 6307100 06/18/02, 40.5781, 41.0000, 39.7969, 40.9063, 4726400 06/19/02, 40.0781, 40.6875, 39.4375, 39.7031, 5037900 06/20/02, 39.0938, 39.6406, 38.5938, 38.9688, 6105600 06/21/02, 38.5938, 39.2344, 38.2344, 38.4531, 6508500 06/24/02, 38.4531, 39.5938, 37.2969, 39.0156, 5793400 06/25/02, 39.5000, 40.2344, 38.7031, 38.8438, 6250700 06/26/02, 37.3438, 38.2656, 36.5000, 38.0938, 8361200 06/27/02, 38.7500, 39.7188, 37.9375, 39.5781, 5366700 06/28/02, 39.5469, 40.5000, 39.5000, 40.5000, 4716200 07/01/02, 40.3125, 40.7031, 38.5156, 38.7969, 4850700 07/02/02, 38.4063, 38.5000, 37.0000, 37.2500, 8331100 07/03/02, 36.5938, 37.8438, 36.5156, 37.7500, 6340100 07/05/02, 38.7031, 39.4844, 38.2031, 39.3594, 3266500 07/08/02, 38.9531, 39.4531, 38.3438, 38.9063, 5230900 07/09/02, 38.9063, 39.0000, 37.3594, 37.4063, 5377900 07/10/02, 37.7969, 37.9844, 36.3906, 36.6406, 8732700 07/11/02, 36.0469, 37.4063, 35.8125, 37.2656, 8075400 07/12/02, 37.2969, 37.8594, 36.5000, 37.7344, 5759300 07/15/02, 37.2031, 37.4063, 35.5000, 36.9531, 9366500 07/16/02, 37.2031, 38.1719, 36.5156, 37.3438, 7884600 07/17/02, 38.6250, 39.1250, 37.2344, 38.1250, 9712800 07/18/02, 38.9531, 38.9844, 37.7031, 37.9375, 5365600 07/19/02, 37.7500, 37.7500, 36.7500, 37.0000, 6971000 07/22/02, 36.7500, 37.2031, 35.6094, 35.7656, 8725300 07/23/02, 35.7969, 35.8438, 33.0000, 33.7969, 9676100 07/24/02, 31.5938, 35.5156, 30.9688, 35.2500, 15234100 07/25/02, 34.5000, 35.4219, 31.8438, 33.7969, 10330900 07/26/02, 34.2031, 34.4063, 33.2031, 34.3125, 6643700 07/29/02, 35.2969, 36.3438, 35.0781, 36.2500, 5642100 07/30/02, 35.2500, 37.1563, 35.0000, 36.5000, 7408600 07/31/02, 35.9375, 36.6250, 34.6563, 35.6563, 7691400 08/01/02, 35.5938, 35.5938, 34.3438, 34.5938, 5586600 08/02/02, 34.2969, 34.5469, 33.0000, 33.4219, 5458500 08/05/02, 32.6563, 32.8438, 31.2500, 31.5625, 6730400 08/06/02, 32.0000, 33.1719, 32.0000, 32.3438, 6623000 08/07/02, 32.9063, 33.0938, 31.6719, 32.8438, 4215600 08/08/02, 32.9063, 35.5000, 32.5313, 35.0938, 7984700 08/09/02, 34.5469, 36.1406, 34.4063, 35.6563, 5144100 08/12/02, 34.7969, 35.0313, 34.2031, 34.6719, 4169200 08/13/02, 34.4219, 35.9531, 33.8125, 33.8750, 6692600 08/14/02, 34.0469, 35.5781, 33.4531, 35.2656, 7558700 08/15/02, 35.5156, 36.5000, 34.8594, 36.3125, 9635600 08/16/02, 35.7500, 36.3438, 35.3438, 36.0938, 5564100 08/19/02, 35.7969, 38.0156, 35.5625, 37.8594, 6063200 08/20/02, 37.3438, 37.8750, 37.0625, 37.4375, 4178600 08/21/02, 36.6563, 37.8750, 36.2656, 37.7031, 5193900 08/22/02, 37.7031, 38.5938, 37.3281, 38.2656, 5235100 08/23/02, 37.6563, 38.1250, 37.0469, 37.5156, 3535800 08/26/02, 37.6875, 38.2031, 37.0156, 38.0313, 3022700 08/27/02, 38.6563, 38.7031, 37.1250, 37.4844, 4452400 08/28/02, 36.8438, 36.9531, 35.6563, 36.2344, 4286100 08/29/02, 35.5938, 36.7344, 35.3125, 36.1250, 4298500 08/30/02, 35.7031, 36.9844, 35.6094, 36.2188, 2919000 09/03/02, 35.5938, 35.5938, 33.9531, 34.1875, 5879000 09/04/02, 34.1875, 36.0313, 33.7500, 35.6719, 9315000 09/05/02, 34.8438, 35.3438, 33.7969, 34.2969, 6035000 09/06/02, 34.8438, 35.1875, 34.5469, 34.9375, 4397800 09/09/02, 34.3438, 36.3438, 34.0000, 36.0938, 8019100 09/10/02, 36.0469, 36.7969, 35.7500, 36.7969, 5486800 09/11/02, 39.8125, 39.8125, 36.3125, 36.4219, 3697500 09/12/02, 36.1563, 36.5000, 35.7344, 36.3438, 5959900 09/13/02, 35.8125, 36.9063, 35.8125, 36.3750, 4530900 09/16/02, 36.0000, 36.6406, 35.7188, 36.4531, 3177100 09/17/02, 36.9531, 37.0938, 35.5469, 35.8125, 5017600 09/18/02, 35.0469, 35.8750, 34.4531, 35.5156, 5588500 09/19/02, 34.5000, 34.8438, 33.5313, 33.9063, 7145200 09/20/02, 33.7500, 34.4063, 32.9531, 33.7969, 6952200 09/23/02, 33.1250, 33.1875, 32.4531, 32.9063, 4816100 09/24/02, 32.5000, 33.9063, 32.3438, 32.5469, 6368100 09/25/02, 33.0156, 34.2031, 32.5156, 33.9844, 5785600 09/26/02, 33.9844, 34.7969, 33.3125, 34.4063, 4803200 09/27/02, 33.9063, 34.4375, 32.7500, 33.0938, 5191400 09/30/02, 32.9063, 33.5938, 32.1250, 32.9531, 5159500 10/01/02, 33.0313, 34.7500, 32.2500, 34.4531, 5770900