"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 53.9688, 53.9688, 47.9375, 51.0000, 1235000 01/04/00, 49.3750, 51.0625, 46.8750, 48.5000, 958400 01/05/00, 47.5000, 47.7500, 41.6875, 43.6250, 2402200 01/06/00, 44.6250, 46.4375, 40.2188, 40.7188, 2054400 01/07/00, 40.7188, 45.3750, 40.1250, 45.3750, 1140200 01/10/00, 46.1250, 48.1250, 42.8125, 43.5313, 1761200 01/11/00, 43.5313, 48.5625, 43.1250, 46.9688, 2427200 01/12/00, 47.8750, 47.9375, 43.9375, 44.1250, 2050600 01/13/00, 44.7500, 45.2813, 43.7500, 43.8125, 1148000 01/14/00, 47.0000, 48.0000, 45.6250, 47.3125, 2544400 01/18/00, 47.7813, 58.7500, 47.5625, 58.4063, 2430800 01/19/00, 58.0313, 60.2500, 53.1250, 57.4688, 2536200 01/20/00, 57.5313, 64.0625, 55.6875, 59.0313, 2129600 01/21/00, 60.7188, 64.2813, 58.9375, 63.6563, 2170000 01/24/00, 64.5000, 74.0000, 64.4375, 68.1250, 2890400 01/25/00, 68.3750, 68.6875, 63.5000, 67.3125, 1642600 01/26/00, 67.3750, 67.3750, 63.9375, 64.0000, 611800 01/27/00, 65.6875, 66.5000, 59.8125, 61.3125, 2149400 01/28/00, 61.5000, 61.5000, 53.1563, 54.7813, 1650200 01/31/00, 54.1563, 55.2500, 48.0000, 54.6875, 3258800 02/01/00, 54.8125, 60.0000, 52.3750, 58.1875, 1365800 02/02/00, 58.1875, 63.0000, 57.6875, 62.4688, 1067600 02/03/00, 63.5000, 67.4375, 63.1250, 65.0000, 1444200 02/04/00, 65.6563, 67.5625, 65.3750, 67.0000, 956800 02/07/00, 67.0000, 70.0000, 66.1875, 70.0000, 708000 02/08/00, 70.0000, 70.3125, 66.9375, 68.0000, 996200 02/09/00, 68.5000, 70.5000, 67.0000, 69.2188, 1522800 02/10/00, 69.2500, 74.2500, 69.1875, 74.0000, 1241600 02/11/00, 74.0000, 80.6250, 74.0000, 78.8750, 2204800 02/14/00, 78.2500, 79.2500, 72.7500, 77.2500, 1190000 02/15/00, 78.0000, 84.5000, 76.5000, 77.2500, 1460100 02/16/00, 78.6250, 80.2500, 77.0625, 77.5000, 720100 02/17/00, 80.0000, 83.0000, 78.7500, 82.3750, 1599100 02/18/00, 83.7500, 93.8750, 83.0000, 89.7500, 1491000 02/22/00, 88.3750, 96.0000, 84.4375, 86.7500, 2637500 02/23/00, 87.7500, 88.0000, 84.0000, 85.6875, 1886900 02/24/00, 86.0000, 90.2500, 86.0000, 90.1250, 1336000 02/25/00, 89.8125, 95.3750, 87.0625, 90.8750, 1058500 02/28/00, 92.6250, 93.1250, 86.5000, 89.5000, 811900 02/29/00, 91.7500, 98.5000, 91.5000, 96.3750, 1755500 03/01/00, 99.0000, 109.2500, 97.5000, 102.8125, 1504700 03/02/00, 105.1250, 116.9375, 104.6250, 114.5000, 2108600 03/03/00, 121.0000, 134.5000, 118.2500, 132.1250, 1660800 03/06/00, 132.1250, 133.0625, 122.5000, 123.8750, 1816000 03/07/00, 122.7500, 124.5625, 111.5000, 118.9375, 1755500 03/08/00, 120.6250, 121.5000, 113.0000, 118.6250, 1082400 03/09/00, 119.0000, 120.0000, 112.3750, 115.0000, 1104100 03/10/00, 118.1250, 120.0000, 114.7500, 114.8750, 1186500 03/13/00, 114.0000, 123.7500, 108.8750, 116.0000, 1504400 03/14/00, 120.0000, 120.0000, 106.3750, 109.5625, 1090400 03/15/00, 107.5000, 107.7500, 90.0000, 93.9375, 3052400 03/16/00, 93.9375, 105.0625, 81.0000, 104.4375, 2080100 03/17/00, 104.4375, 109.7500, 100.0000, 108.5625, 1135300 03/20/00, 111.8750, 115.0000, 102.0000, 103.3125, 675800 03/21/00, 101.7500, 109.8750, 89.2500, 108.7500, 1896500 03/22/00, 104.4375, 104.4375, 98.3750, 103.1250, 868400 03/23/00, 103.1250, 107.2500, 98.3750, 99.0000, 870900 03/24/00, 100.2500, 106.3750, 99.5625, 102.9375, 890000 03/27/00, 102.5000, 108.2500, 99.7500, 104.7500, 776100 03/28/00, 103.5000, 104.1250, 95.2500, 95.8750, 1456200 03/29/00, 96.6250, 98.2500, 79.2500, 81.1250, 3391000 03/30/00, 79.3750, 88.5000, 74.9375, 78.1875, 3153800 03/31/00, 79.0000, 84.0000, 74.5000, 79.2500, 1709300 04/03/00, 82.0000, 83.5000, 61.0000, 62.2500, 2929600 04/04/00, 62.2500, 67.0000, 45.0000, 63.3750, 4398500 04/05/00, 60.9375, 80.0000, 56.6875, 71.5625, 2574100 04/06/00, 72.2500, 79.5000, 72.2500, 79.0625, 2014000 04/07/00, 84.5000, 88.8750, 80.5000, 86.5625, 1280400 04/10/00, 91.5000, 91.7500, 79.5000, 80.1250, 1360600 04/11/00, 71.5000, 79.1250, 69.5000, 72.8750, 1815500 04/12/00, 70.5000, 74.2500, 65.2500, 67.2500, 1170700 04/13/00, 67.2500, 70.1250, 60.5000, 61.8750, 2453200 04/14/00, 54.7500, 59.7500, 52.7500, 58.7500, 3485400 04/17/00, 53.5000, 78.0000, 53.3750, 76.7500, 2644200 04/18/00, 75.5625, 80.1250, 71.0000, 79.6250, 1965900 04/19/00, 80.0000, 80.5000, 69.6250, 70.6250, 1633700 04/20/00, 70.8125, 75.2500, 69.8125, 72.3750, 892500 04/24/00, 68.0000, 68.0000, 61.5000, 65.7500, 1121300 04/25/00, 69.2500, 77.4375, 68.6250, 75.4375, 2577800 04/26/00, 75.4375, 82.2500, 74.7500, 80.2500, 2266400 04/27/00, 75.5000, 85.8125, 73.6250, 84.4375, 1145900 04/28/00, 85.5000, 90.0000, 85.5000, 90.0000, 941100 05/01/00, 92.3750, 94.5000, 87.0000, 88.7500, 1388400 05/02/00, 88.2500, 89.1250, 84.0000, 84.4375, 1356400 05/03/00, 82.1250, 84.3750, 77.6250, 81.9375, 1510500 05/04/00, 81.9375, 86.8125, 79.8750, 82.3125, 1041700 05/05/00, 81.8125, 88.0000, 81.0000, 85.0000, 1191200 05/08/00, 83.6250, 85.0000, 81.0000, 81.1250, 789000 05/09/00, 81.1250, 83.2500, 76.2500, 77.9375, 736300 05/10/00, 76.1250, 76.1250, 67.5000, 71.9375, 1202300 05/11/00, 72.5000, 76.8750, 72.2500, 76.0000, 1025600 05/12/00, 76.0000, 78.1250, 72.2500, 72.2500, 520700 05/15/00, 72.5000, 76.5000, 71.0000, 76.5000, 620000 05/16/00, 77.7500, 86.5000, 76.7500, 84.5000, 1130200 05/17/00, 80.8125, 83.2500, 78.3750, 78.3750, 682400 05/18/00, 79.5000, 82.7500, 74.0000, 74.5000, 586800 05/19/00, 73.8750, 76.5000, 71.9375, 75.5000, 507200 05/22/00, 75.6875, 75.8750, 64.6250, 70.6250, 1498000 05/23/00, 70.7500, 73.0000, 65.1250, 65.1875, 1002200 05/24/00, 65.1875, 68.5000, 59.0000, 67.8750, 2263300 05/25/00, 69.5000, 75.1250, 69.5000, 72.6250, 1394900 05/26/00, 70.8750, 73.6875, 69.7500, 71.8750, 788000 05/30/00, 74.0000, 81.1250, 74.0000, 80.9375, 1031300 05/31/00, 79.9375, 90.5000, 79.8750, 84.7500, 2211000 06/01/00, 85.2500, 86.6250, 82.6250, 84.6250, 1252800 06/02/00, 87.0000, 93.5000, 86.9375, 92.4375, 1783200 06/05/00, 92.4375, 99.6250, 91.0000, 92.7500, 1854700 06/06/00, 94.0000, 94.0000, 85.0000, 85.0000, 1476100 06/07/00, 85.0000, 86.9375, 82.0000, 85.1250, 1113600 06/08/00, 85.1250, 86.7500, 81.7500, 83.5000, 565700 06/09/00, 88.0000, 88.5000, 85.3750, 87.5000, 1461200 06/12/00, 88.6250, 90.5000, 82.6250, 84.0000, 1223500 06/13/00, 76.5000, 86.3750, 76.5000, 84.5000, 1295800 06/14/00, 85.0000, 88.2500, 83.1250, 83.3750, 685600 06/15/00, 83.3750, 85.5000, 81.0000, 83.6875, 857700 06/16/00, 83.9375, 90.5000, 81.8750, 90.3125, 1288100 06/19/00, 90.3125, 96.3750, 87.7500, 96.0000, 1421900 06/20/00, 96.0000, 100.5000, 94.0000, 99.9375, 1161000 06/21/00, 98.1250, 100.5000, 97.3750, 97.8750, 932600 06/22/00, 109.0000, 110.3750, 99.0000, 99.4375, 3137000 06/23/00, 99.4375, 103.8750, 91.1250, 94.5625, 1332600 06/26/00, 94.5625, 96.8125, 87.8750, 91.6875, 1917400 06/27/00, 92.1250, 96.1250, 87.5000, 89.0000, 3766200 06/28/00, 90.5625, 96.0000, 89.3750, 94.4375, 19086000 06/29/00, 94.0000, 97.0000, 93.0000, 96.5000, 2995200 06/30/00, 96.0625, 102.2500, 92.9375, 96.7500, 3605400 07/03/00, 98.6250, 98.6250, 96.0000, 97.2500, 509600 07/05/00, 96.7500, 96.8125, 93.1250, 94.3750, 1128500 07/06/00, 94.7500, 96.3750, 94.2500, 96.0000, 1356000 07/07/00, 97.5625, 105.3750, 97.5000, 103.7500, 2396000 07/10/00, 105.1250, 110.5000, 105.0000, 109.5625, 2172400 07/11/00, 107.6250, 116.4375, 107.6250, 113.5000, 2116300 07/12/00, 115.7500, 118.3750, 109.5000, 109.8750, 1937400 07/13/00, 113.2500, 122.5000, 113.2500, 120.2500, 2349000 07/14/00, 113.2500, 114.2500, 104.6250, 106.5625, 4819200 07/17/00, 107.8125, 108.0000, 100.0000, 102.8125, 3154400 07/18/00, 102.8125, 110.5000, 102.0000, 108.0000, 2658800 07/19/00, 107.6250, 109.8750, 104.7500, 105.0000, 853400 07/20/00, 108.0000, 108.2500, 105.1250, 105.3125, 1492400 07/21/00, 104.9375, 104.9375, 98.5000, 99.1250, 1298700 07/24/00, 99.1250, 101.7500, 95.5000, 96.1250, 1027500 07/25/00, 96.1250, 100.2500, 93.7500, 94.6875, 1094700 07/26/00, 97.0000, 99.6250, 93.3125, 97.9375, 1489700 07/27/00, 97.0000, 97.9375, 90.0000, 90.0625, 1013200 07/28/00, 90.0625, 94.5000, 81.6250, 85.1250, 1380100 07/31/00, 85.5000, 100.5000, 84.5625, 99.2500, 1902300 08/01/00, 97.8750, 97.8750, 91.5625, 93.1250, 1060200 08/02/00, 93.1250, 100.5000, 92.8750, 93.3750, 907100 08/03/00, 88.8125, 96.5000, 86.7500, 94.4375, 1395600 08/04/00, 94.7500, 100.5000, 94.7500, 100.0000, 1320600 08/07/00, 100.5625, 105.6875, 100.5625, 104.3125, 1615600 08/08/00, 104.3125, 109.6250, 103.5000, 108.6250, 1504800 08/09/00, 108.6250, 109.8750, 106.1250, 106.4375, 1192700 08/10/00, 106.0000, 106.0000, 98.7500, 100.3750, 1917700 08/11/00, 100.6875, 101.0000, 95.5000, 99.7500, 1104700 08/14/00, 99.7500, 102.1250, 97.0000, 100.4375, 687400 08/15/00, 99.7500, 102.7500, 97.0000, 98.8125, 601500 08/16/00, 100.3750, 101.0000, 97.8750, 98.9375, 638500 08/17/00, 99.0000, 99.3750, 96.1250, 97.1250, 547600 08/18/00, 97.1250, 103.1875, 96.6250, 101.4375, 1117000 08/21/00, 104.1250, 108.2500, 104.1250, 105.0000, 1164800 08/22/00, 105.0000, 107.5000, 104.2500, 105.6250, 872500 08/23/00, 105.2500, 105.2500, 101.5000, 103.4375, 840500 08/24/00, 103.5000, 108.3750, 103.5000, 106.8125, 670400 08/25/00, 106.8125, 109.3125, 106.3750, 107.2500, 660800 08/28/00, 109.0000, 115.0000, 107.8750, 113.8125, 1728200 08/29/00, 114.0000, 115.0625, 110.0000, 111.8750, 1436600 08/30/00, 113.1875, 118.1250, 113.1875, 117.1250, 1477800 08/31/00, 118.8750, 123.5000, 118.1875, 122.1875, 2415000 09/01/00, 123.5625, 127.0000, 123.5625, 126.5000, 1461900 09/05/00, 126.5000, 131.1250, 124.8750, 129.0625, 1781700 09/06/00, 128.7500, 129.5000, 119.8750, 123.0000, 1200700 09/07/00, 123.0000, 130.1250, 120.1250, 130.0000, 1213200 09/08/00, 130.0000, 130.0000, 119.3750, 121.3750, 1075700 09/11/00, 120.3750, 120.5000, 113.7500, 116.1250, 1262000 09/12/00, 114.5000, 117.3750, 111.7500, 112.3750, 737500 09/13/00, 112.3750, 120.5000, 109.8750, 119.9375, 1091400 09/14/00, 122.0625, 130.0000, 122.0000, 128.8750, 1641800 09/15/00, 126.8125, 129.1250, 120.0000, 124.5000, 1291800 09/18/00, 125.5625, 133.1250, 120.0000, 125.4375, 1455600 09/19/00, 127.3750, 138.0000, 126.0000, 134.6250, 2453100 09/20/00, 134.6250, 143.3750, 134.6250, 140.7500, 2168800 09/21/00, 143.5000, 147.2500, 138.3750, 140.3125, 2199000 09/22/00, 143.5000, 151.9375, 129.8750, 148.9375, 2857700 09/25/00, 150.0000, 156.2500, 150.0000, 153.5000, 2440300 09/26/00, 153.5000, 157.9375, 150.8750, 155.2500, 1495900 09/27/00, 155.2500, 156.5000, 144.0000, 146.0000, 1662200 09/28/00, 146.0000, 157.2500, 141.6250, 156.3125, 2006500 09/29/00, 156.3125, 159.7500, 154.5000, 156.7500, 1267100 10/02/00, 159.3750, 162.5000, 149.1875, 151.4375, 1959400 10/03/00, 151.4375, 154.7500, 133.3750, 140.5000, 2772500 10/04/00, 140.2500, 140.2500, 130.0000, 138.0625, 2401500 10/05/00, 138.0625, 146.2500, 138.0000, 139.5000, 1445000 10/06/00, 140.1250, 144.4375, 133.6250, 143.0000, 2077000 10/09/00, 143.0000, 148.5000, 132.0000, 145.1250, 1203600 10/10/00, 144.5000, 144.5000, 123.5000, 124.5000, 2794700 10/11/00, 124.5000, 134.8750, 114.3125, 124.0625, 3418100 10/12/00, 131.9375, 133.5000, 117.3750, 119.9375, 2105000 10/13/00, 119.9375, 134.3750, 113.3750, 132.2500, 1533500 10/16/00, 130.8125, 145.5000, 129.7500, 142.5625, 2222900 10/17/00, 141.9375, 147.0000, 134.5000, 134.8750, 1670600 10/18/00, 132.5000, 132.5000, 119.0000, 122.6250, 3659400 10/19/00, 122.6250, 129.9375, 109.5000, 118.2500, 4080200 10/20/00, 118.2500, 135.0625, 115.5000, 134.0000, 3180200 10/23/00, 134.0000, 140.3750, 125.0000, 125.9375, 818100 10/24/00, 129.0000, 136.0000, 126.0000, 127.0625, 1261500 10/25/00, 127.0625, 129.6250, 117.0000, 119.5000, 1259400 10/26/00, 119.5000, 122.0000, 92.2500, 115.1250, 4072800 10/27/00, 115.1250, 120.1250, 105.6875, 116.8125, 2550200 10/30/00, 112.1250, 118.7500, 101.5625, 105.0000, 2994100 10/31/00, 106.0000, 113.4375, 96.1250, 111.0000, 3332000 11/01/00, 108.5625, 114.5000, 106.2500, 108.7500, 2160100 11/02/00, 112.5000, 113.5000, 107.0000, 108.1250, 1636100 11/03/00, 108.5000, 115.2500, 108.5000, 112.4375, 2398700 11/06/00, 112.4375, 126.3750, 111.6250, 126.0625, 2336200 11/07/00, 126.0625, 134.8750, 123.0000, 134.1250, 2816100 11/08/00, 134.1250, 137.8125, 116.5000, 119.0000, 2267400 11/09/00, 115.0000, 130.7500, 111.8750, 130.0000, 2654200 11/10/00, 127.0000, 127.0000, 114.5000, 116.7500, 2027300 11/13/00, 109.0000, 115.0000, 98.2500, 106.0000, 3072400 11/14/00, 110.1250, 119.5000, 110.1250, 119.2500, 1427700 11/15/00, 119.2500, 125.0000, 112.0000, 118.1250, 1704200 11/16/00, 118.1250, 123.0000, 111.3750, 111.5000, 1481700 11/17/00, 111.5000, 114.5000, 97.6250, 98.0000, 3034100 11/20/00, 95.4375, 95.4375, 80.8750, 81.2500, 5019800 11/21/00, 82.0000, 87.8750, 82.0000, 83.3750, 2459700 11/22/00, 81.2500, 83.4375, 70.1250, 76.1875, 3947900 11/24/00, 76.8750, 81.3750, 73.6250, 79.6875, 1603100 11/27/00, 82.5625, 86.2500, 73.8750, 75.5625, 1810700 11/28/00, 75.5625, 77.6250, 62.3125, 65.1250, 2979500 11/29/00, 65.1250, 68.1250, 61.0000, 63.0625, 2812000 11/30/00, 59.8750, 71.0000, 57.8750, 67.3125, 4120000 12/01/00, 68.6250, 82.6875, 68.6250, 80.1250, 4330900 12/04/00, 80.1250, 82.5000, 67.3750, 70.8125, 3761600 12/05/00, 72.0000, 86.3750, 72.0000, 86.1250, 4038700 12/06/00, 86.1250, 92.0000, 82.8125, 85.6250, 3161400 12/07/00, 85.6250, 87.4375, 81.1250, 83.5625, 1350700 12/08/00, 92.0625, 99.6250, 92.0000, 99.3750, 3127500 12/11/00, 104.1250, 108.7500, 102.0000, 106.7500, 3226500 12/12/00, 105.6875, 106.8125, 96.5000, 96.9375, 1783200 12/13/00, 102.0625, 103.1250, 92.0000, 92.6250, 3187700 12/14/00, 92.8125, 96.8750, 83.7500, 86.3750, 2855800 12/15/00, 86.3750, 104.2500, 83.6250, 95.0625, 7346700 12/18/00, 95.0625, 100.5000, 91.3750, 95.3125, 2305400 12/19/00, 95.3125, 102.0625, 87.0000, 87.0625, 2495100 12/20/00, 82.5625, 85.8125, 69.5000, 74.6250, 5155700 12/21/00, 74.6250, 81.5000, 70.5000, 80.5625, 3740100 12/22/00, 80.5625, 95.5000, 78.3750, 94.7500, 3082300 12/26/00, 94.7500, 96.4375, 88.1875, 95.6250, 1562400 12/27/00, 95.6250, 101.0000, 90.0625, 100.6250, 1558500 12/28/00, 100.6250, 107.9375, 98.2500, 104.9375, 2191200 12/29/00, 104.9375, 110.2500, 89.1250, 90.2500, 2464600 01/02/01, 90.0000, 90.0000, 73.0000, 74.5625, 3935800 01/03/01, 74.5625, 94.5000, 66.2500, 94.3125, 7439700 01/04/01, 91.8750, 93.2500, 78.1250, 81.5625, 5225900 01/05/01, 81.6250, 81.6875, 64.4375, 67.0625, 5106900 01/08/01, 68.0625, 69.7500, 59.0000, 60.8750, 6000900 01/09/01, 63.8125, 69.8750, 63.6250, 66.4375, 3403800 01/10/01, 66.4375, 73.8750, 63.5000, 69.7500, 3450700 01/11/01, 69.7500, 80.3750, 68.0000, 78.4375, 4660700 01/12/01, 79.3125, 84.1250, 75.5000, 81.5000, 3836100 01/16/01, 81.6250, 82.3750, 74.0000, 79.3750, 3188600 01/17/01, 85.1250, 88.5000, 80.1250, 80.9375, 4608100 01/18/01, 86.2500, 91.2500, 80.0000, 90.5000, 8083000 01/19/01, 93.1875, 97.8750, 88.3125, 95.3750, 3770500 01/22/01, 94.8125, 99.1250, 89.0000, 91.5625, 3575700 01/23/01, 91.5625, 95.5000, 87.7500, 94.8125, 2692300 01/24/01, 94.5000, 99.8125, 92.1250, 95.5000, 2983400 01/25/01, 95.5000, 96.3125, 89.0000, 89.7500, 2103600 01/26/01, 89.7500, 95.3750, 86.6250, 94.9375, 2243200 01/29/01, 93.0000, 99.3125, 92.8750, 97.0000, 2133700 01/30/01, 97.0000, 100.4375, 93.8125, 95.7500, 2765900 01/31/01, 96.4375, 99.8125, 86.6250, 86.8750, 4329400 02/01/01, 86.8750, 91.6250, 85.6250, 87.9375, 3260500 02/02/01, 86.9375, 91.1250, 83.0000, 83.0000, 2750500 02/05/01, 83.1875, 85.4375, 79.2500, 84.8125, 3915800 02/06/01, 84.8125, 86.3750, 80.1250, 82.7500, 2441900 02/07/01, 82.7500, 84.0000, 77.3750, 82.7500, 2357400 02/08/01, 82.7500, 85.4375, 74.4375, 75.3125, 3248000 02/09/01, 75.3125, 75.3750, 71.1250, 71.9375, 3122600 02/12/01, 71.3125, 74.5000, 66.1875, 67.0000, 3173700 02/13/01, 67.0000, 73.6875, 66.5000, 66.8750, 2536300 02/14/01, 67.1250, 77.2500, 67.0000, 77.0625, 5051000 02/15/01, 78.5000, 86.6250, 77.6250, 84.4375, 4903000 02/16/01, 81.5000, 81.5000, 76.7500, 79.0000, 3885600 02/20/01, 79.8125, 80.5000, 69.5625, 69.6875, 3829900 02/21/01, 69.6875, 77.0000, 68.5625, 70.6250, 4583500 02/22/01, 70.6250, 70.8750, 61.0000, 63.1250, 6501100 02/23/01, 62.0000, 72.0000, 60.0000, 70.0625, 5397900 02/26/01, 72.0000, 74.4375, 66.5000, 72.3750, 3722900 02/27/01, 69.0625, 70.2500, 62.9375, 63.9375, 4697600 02/28/01, 63.9375, 65.8125, 58.5000, 62.9375, 4128500 03/01/01, 61.5625, 61.5625, 51.1875, 59.0000, 10992100 03/02/01, 52.0000, 56.0000, 45.8750, 48.5000, 9770700 03/05/01, 48.6875, 49.3750, 42.6875, 43.6250, 7360100 03/06/01, 46.7500, 50.5000, 45.2500, 48.3750, 7414500 03/07/01, 49.6875, 52.2500, 47.8750, 50.5000, 5224100 03/08/01, 49.9375, 50.2500, 40.8125, 42.0625, 6242700 03/09/01, 41.3750, 44.0000, 37.6875, 38.3125, 7355000 03/12/01, 37.5000, 39.6250, 35.0000, 35.0625, 5522300 03/13/01, 35.1250, 42.5000, 35.1250, 41.9375, 5445700 03/14/01, 38.8125, 44.9375, 38.6250, 41.3750, 7342600 03/15/01, 41.3750, 44.0000, 37.0000, 37.8750, 4655600 03/16/01, 37.8750, 38.5000, 35.1250, 35.7500, 4025400 03/19/01, 36.6875, 39.9375, 35.5000, 39.6250, 3375700 03/20/01, 39.6250, 44.1875, 38.0625, 39.1250, 7331300 03/21/01, 39.1250, 43.1250, 39.0000, 41.3125, 6426700 03/22/01, 41.3125, 46.8125, 38.1250, 46.5625, 6365900 03/23/01, 48.6875, 50.2500, 46.8125, 47.3125, 7019200 03/26/01, 47.3125, 49.9375, 46.0000, 47.3125, 4759300 03/27/01, 47.3125, 51.6875, 45.3750, 49.9375, 5535400 03/28/01, 48.5000, 49.5000, 40.8125, 41.5000, 7296000 03/29/01, 41.5000, 43.5000, 38.5000, 40.5000, 7650600 03/30/01, 41.5000, 44.8125, 39.2500, 41.8750, 5606100 04/02/01, 41.8750, 43.7500, 38.2500, 39.1875, 4795000 04/03/01, 38.6875, 38.6875, 34.0000, 34.3125, 6133700 04/04/01, 33.3125, 34.2500, 30.7500, 31.8750, 8978000 04/05/01, 33.6250, 38.9375, 33.6250, 38.9375, 6597300 04/06/01, 38.7500, 38.7500, 35.2500, 38.0625, 5692300 04/09/01, 39.0000, 40.8125, 38.0625, 40.4375, 3401900 04/10/01, 41.8125, 48.0000, 41.8125, 46.0625, 4768700 04/11/01, 49.3750, 49.5625, 42.8125, 44.3750, 7251100 04/12/01, 43.3125, 50.0000, 43.3125, 49.8125, 7842200 04/16/01, 47.8125, 52.8750, 46.3750, 51.0625, 6720600 04/17/01, 48.7500, 53.3125, 48.7500, 52.6250, 4727600 04/18/01, 55.3125, 63.5000, 54.4063, 58.9219, 7329700 04/19/01, 61.1875, 68.0625, 59.4063, 68.0156, 8302800 04/20/01, 66.7344, 67.3438, 63.4531, 63.6875, 5389000 04/23/01, 62.0156, 63.7031, 56.2656, 57.7031, 4903300 04/24/01, 58.2969, 63.0625, 57.3125, 58.2500, 5030300 04/25/01, 58.8594, 61.7500, 55.2188, 60.3750, 4869400 04/30/01, 62.6719, 66.9531, 62.0000, 66.1563, 4554900 05/01/01, 65.0625, 72.7500, 63.7656, 72.5625, 5371400 05/02/01, 71.9844, 73.2500, 68.5625, 70.5938, 6052700 05/03/01, 68.7969, 70.2969, 66.1563, 67.4063, 4318100 05/04/01, 65.3594, 69.4375, 63.5000, 67.5156, 5483900 05/07/01, 67.1563, 67.4688, 63.4375, 63.9844, 3186900 05/08/01, 65.9531, 66.0938, 62.1875, 63.5000, 4413200 05/09/01, 62.5156, 67.7188, 62.0000, 64.7969, 5106400 05/10/01, 67.5938, 68.3750, 62.5000, 62.9375, 4098200 05/11/01, 63.2500, 63.8438, 60.5938, 61.3125, 2691600 05/14/01, 60.7969, 61.5000, 58.2031, 61.0469, 2816900 05/15/01, 60.5938, 63.7031, 59.1406, 59.2500, 3865300 05/16/01, 58.2344, 67.7656, 58.2344, 67.1719, 5508700 05/17/01, 66.7969, 70.2500, 66.5625, 68.5781, 3766700 05/18/01, 68.5469, 70.0625, 67.0000, 69.6250, 2258400 05/21/01, 69.3125, 74.6250, 69.1406, 74.2031, 3687200 05/22/01, 74.1563, 75.5000, 71.7031, 73.5000, 3519700 05/23/01, 73.3906, 73.4063, 68.0938, 68.7031, 2585500 05/24/01, 69.1563, 72.1719, 68.2031, 70.2031, 3402100 05/25/01, 70.4844, 71.0938, 66.7656, 67.5469, 2301100 05/29/01, 67.0156, 67.0156, 62.6563, 63.3750, 732900 05/30/01, 61.0156, 62.2344, 57.9063, 59.4375, 4760900 05/31/01, 60.2656, 63.3125, 59.1875, 59.2344, 2825000 06/01/01, 61.7969, 62.1875, 58.4219, 60.1563, 3023300 06/04/01, 61.0000, 61.5938, 58.4375, 59.9219, 2208400 06/05/01, 60.5000, 64.6094, 60.5000, 63.9844, 3558600 06/06/01, 64.1875, 67.2344, 62.5313, 65.8906, 4046200 06/07/01, 65.2969, 67.6563, 64.4844, 67.1250, 3112400 06/08/01, 66.8125, 67.1250, 64.2969, 64.7344, 1739500 06/11/01, 64.2500, 66.0000, 62.0000, 63.3594, 2403100 06/12/01, 61.1719, 66.1563, 59.3750, 65.0469, 2996000 06/13/01, 65.6250, 65.7969, 58.6563, 59.2969, 4515300 06/14/01, 58.3438, 58.6875, 53.5313, 54.8281, 6155500 06/15/01, 53.9844, 57.2031, 53.7031, 54.7969, 5399300 06/18/01, 55.3594, 55.3594, 51.0000, 51.3750, 3893400 06/19/01, 54.8125, 55.4531, 52.3438, 54.8438, 5103400 06/20/01, 54.4844, 58.1406, 53.6563, 57.3125, 3280400 06/21/01, 57.2500, 58.8594, 55.2500, 57.4219, 2621100 06/22/01, 57.2969, 57.4063, 53.4844, 54.4688, 2669200 06/25/01, 55.6563, 55.9844, 51.0625, 52.3750, 2992900 06/26/01, 51.2344, 54.0469, 50.2500, 53.7031, 3727500 06/27/01, 53.2969, 57.7969, 53.0469, 56.8438, 4786600 06/28/01, 57.3438, 60.3438, 57.3438, 58.7344, 5052500 06/29/01, 58.8125, 63.4219, 58.5000, 59.9063, 3351400 07/02/01, 61.0156, 63.4688, 59.5938, 59.9844, 3323200 07/03/01, 57.8594, 58.0000, 54.5469, 55.4844, 3837200 07/05/01, 54.9063, 55.8750, 53.9844, 54.7344, 2414800 07/06/01, 53.2656, 53.7656, 48.3750, 48.6875, 5684600 07/09/01, 49.2500, 49.5469, 46.2344, 47.5156, 5547600 07/10/01, 48.1875, 48.1875, 43.0938, 44.0156, 9309600 07/11/01, 41.3594, 41.5000, 37.0938, 38.7500, 14989500 07/12/01, 42.7031, 43.2500, 41.6094, 42.9688, 7734800 07/13/01, 42.4844, 42.8125, 39.5938, 40.1875, 5247200 07/16/01, 39.9063, 40.7344, 36.5625, 37.2969, 5702100 07/17/01, 37.2656, 39.1094, 37.2500, 38.5781, 5234200 07/18/01, 36.7969, 37.0469, 32.3281, 34.1875, 12777800 07/19/01, 35.8125, 38.5469, 35.0469, 36.1563, 14353100 07/20/01, 35.0156, 37.2344, 34.1094, 36.6250, 6565500 07/23/01, 37.7500, 37.7500, 35.5938, 35.9375, 3454300 07/24/01, 36.0000, 36.6875, 33.7500, 34.9375, 3521000 07/25/01, 35.0938, 36.7031, 33.9375, 35.6875, 3347600 07/26/01, 35.8750, 40.5156, 35.2031, 40.1875, 4744200 07/27/01, 40.0000, 40.5469, 37.8125, 40.2188, 3638000 07/30/01, 39.8594, 40.2031, 37.5469, 38.5469, 2684700 07/31/01, 38.5313, 40.0000, 37.8281, 38.6563, 2605300 08/01/01, 39.5938, 40.2188, 38.0000, 39.4688, 4230300 08/02/01, 40.9375, 41.3750, 38.6875, 40.1875, 4032500 08/03/01, 40.4531, 40.5469, 38.5000, 39.1563, 1626900 08/06/01, 39.1250, 39.2031, 37.6250, 38.1563, 1676000 08/07/01, 38.0625, 38.1719, 37.0625, 37.4063, 1634200 08/08/01, 36.5000, 37.2031, 33.8125, 34.0469, 3896100 08/09/01, 34.2500, 35.4375, 33.7500, 35.0469, 3503600 08/10/01, 34.4063, 34.7344, 31.4375, 32.5000, 5228200 08/13/01, 32.8594, 35.0000, 31.9063, 34.9063, 3294800 08/14/01, 35.3125, 35.3281, 33.0156, 33.3906, 2778900 08/15/01, 33.3438, 34.3594, 31.2031, 31.8438, 3917100 08/16/01, 31.2031, 32.7344, 30.5938, 32.7188, 4245100 08/17/01, 31.8438, 32.3594, 30.8438, 31.4375, 2145300 08/20/01, 31.5156, 31.5156, 30.0469, 31.1563, 2881400 08/21/01, 30.9219, 32.5000, 30.3438, 30.9375, 2485200 08/22/01, 31.6250, 32.0313, 29.6094, 31.1719, 3742400 08/23/01, 30.7344, 32.5156, 29.3438, 30.1250, 3697600 08/24/01, 30.4844, 32.9844, 30.0625, 32.0469, 3010500 08/27/01, 31.8906, 34.0469, 31.5938, 32.7969, 2409900 08/28/01, 33.0938, 33.2031, 29.9531, 30.0938, 4453100 08/29/01, 30.5625, 30.6875, 28.5625, 28.9844, 4504000 08/30/01, 27.1094, 27.6563, 25.7969, 26.6250, 7096000 08/31/01, 27.1563, 28.3438, 26.6094, 27.0156, 2865200 09/04/01, 27.4844, 27.5000, 24.2031, 24.4063, 6174300 09/05/01, 24.4531, 25.7031, 23.0625, 24.5156, 6057000 09/06/01, 23.9844, 24.5156, 22.8906, 24.3906, 6249200 09/07/01, 23.7344, 25.2344, 23.1563, 24.0938, 4220300 09/10/01, 23.9375, 24.0938, 22.6563, 23.9063, 2580000 09/17/01, 21.5000, 23.7500, 20.7500, 20.8281, 3666500 09/18/01, 21.0000, 22.8906, 20.2656, 20.6563, 3291000 09/19/01, 21.1563, 21.2031, 19.1563, 20.7813, 4388200 09/20/01, 20.4844, 21.2969, 19.5156, 20.0938, 4126300 09/21/01, 19.5156, 20.4531, 18.5938, 19.7344, 4491900 09/24/01, 20.8906, 21.4844, 20.2031, 21.0156, 4786200 09/25/01, 20.9531, 21.5938, 19.6563, 20.3438, 3705600 09/26/01, 20.2656, 20.3750, 18.1563, 18.7031, 3009600 09/27/01, 18.5469, 19.1250, 18.0000, 18.9531, 4080300 09/28/01, 18.9531, 19.5469, 18.7969, 19.0469, 4128800 10/01/01, 18.9375, 18.9531, 18.1563, 18.7344, 2853400 10/02/01, 20.1719, 22.4063, 19.5469, 22.2656, 10299200 10/03/01, 22.0938, 26.9063, 21.7500, 25.6875, 9660000 10/04/01, 26.0469, 27.2813, 24.8906, 25.1250, 6753900 10/05/01, 25.0156, 26.5000, 23.8750, 25.9688, 5298700 10/08/01, 25.5000, 28.1563, 25.2500, 26.6719, 4516700 10/09/01, 26.8438, 27.1563, 25.5469, 25.7656, 2746800 10/10/01, 25.6875, 27.3906, 25.5156, 27.0000, 5166800 10/11/01, 28.0938, 29.4844, 27.9219, 28.6094, 5738900 10/12/01, 28.5469, 29.2969, 26.5156, 27.9844, 4074700 10/15/01, 27.5625, 28.2344, 26.7969, 27.6719, 2910300 10/16/01, 27.9844, 29.1250, 25.8281, 27.4531, 4794200 10/17/01, 27.0000, 27.3281, 22.7969, 22.9375, 11050900 10/18/01, 22.8438, 24.4531, 22.5625, 24.1406, 7028100 10/19/01, 23.6719, 24.6875, 22.9375, 24.6250, 3037400 10/22/01, 24.5313, 24.5938, 23.2500, 24.0156, 3066300 10/23/01, 24.7656, 26.0938, 24.2031, 25.1563, 4123000 10/24/01, 25.4688, 26.8750, 24.4063, 26.5781, 2511800 10/25/01, 25.9844, 27.7969, 24.5469, 27.3281, 4800000 10/26/01, 27.3438, 28.3281, 26.5938, 26.8594, 3277100 10/29/01, 26.5000, 27.4688, 25.1250, 25.1563, 2518900 10/30/01, 24.6875, 25.4531, 22.8906, 24.6250, 3590200 10/31/01, 25.2969, 25.9531, 23.4063, 23.8125, 3308800 11/01/01, 24.1406, 26.5469, 23.4688, 26.0625, 4096000 11/02/01, 25.2500, 25.5625, 23.6875, 24.2969, 4891200 11/05/01, 25.0000, 27.5469, 24.8750, 26.7969, 4383200 11/06/01, 26.5938, 28.3438, 26.3438, 28.0469, 3460200 11/07/01, 28.0000, 30.2188, 28.0000, 29.3125, 4655300 11/08/01, 29.9063, 30.5938, 27.6563, 28.1406, 4627600 11/09/01, 28.1875, 29.9375, 27.7500, 29.4531, 3403200 11/12/01, 29.7344, 30.8750, 27.7969, 30.5000, 3959400 11/13/01, 31.2344, 31.7031, 29.9063, 31.0625, 4180200 11/14/01, 31.9063, 31.9219, 29.9531, 31.0469, 3895100 11/15/01, 30.9063, 31.6563, 29.7031, 30.4844, 2183600 11/16/01, 30.2969, 30.5938, 29.7656, 30.4219, 1866400 11/19/01, 30.4375, 34.1875, 30.4375, 33.9844, 5386900 11/20/01, 33.3750, 34.1563, 30.7031, 30.9375, 3943200 11/21/01, 31.1094, 32.0156, 29.9063, 31.3594, 2926500 11/23/01, 31.2500, 31.6406, 30.8125, 31.4375, 620100 11/26/01, 31.6250, 33.7500, 31.6250, 33.5938, 3007200 11/27/01, 33.2031, 34.3750, 32.3750, 32.9375, 4058200 11/28/01, 32.5156, 32.9375, 30.5156, 31.0625, 3376100 11/29/01, 31.3125, 32.1563, 30.5625, 31.9688, 2758700 11/30/01, 31.9063, 31.9375, 30.5156, 30.7969, 3158600 12/03/01, 30.5469, 30.9063, 29.1875, 29.9375, 2876900 12/04/01, 30.1094, 31.9531, 29.5469, 31.8750, 5347400 12/05/01, 32.0000, 36.2969, 32.0000, 35.7813, 7979900 12/06/01, 35.6094, 36.5156, 34.7969, 35.0000, 3248700 12/07/01, 34.9219, 35.0625, 33.6250, 34.1094, 2867100 12/10/01, 33.6250, 35.3125, 33.4688, 34.0938, 3017400 12/11/01, 34.3594, 36.3750, 34.3438, 34.8594, 3042400 12/12/01, 35.1563, 35.9063, 34.6563, 35.5313, 3615600 12/13/01, 34.2500, 35.6875, 33.5156, 34.5156, 4558000 12/14/01, 34.4375, 34.4531, 32.2344, 33.1250, 3583900 12/17/01, 33.1250, 34.5156, 32.8438, 34.2969, 2309500 12/18/01, 34.7656, 36.9375, 34.6875, 36.9063, 4261400 12/19/01, 35.9844, 36.5156, 35.1875, 35.9063, 4066500 12/20/01, 35.6563, 35.6563, 32.2500, 32.5000, 4415500 12/21/01, 33.2188, 34.8438, 32.8750, 33.9688, 3943200 12/24/01, 33.8438, 34.1250, 32.9531, 33.5781, 730100 12/26/01, 33.7344, 34.8438, 33.2188, 33.4063, 1546100 12/27/01, 33.1875, 34.7188, 33.1875, 34.2813, 1632200 12/28/01, 34.3594, 35.3750, 34.3438, 34.9531, 1237600 12/31/01, 34.8906, 35.2969, 33.7500, 33.9844, 1409100 01/02/02, 34.3438, 34.7344, 32.8125, 34.3438, 2719600 01/03/02, 34.4375, 35.4375, 34.3438, 35.0156, 6160400 01/04/02, 35.8125, 36.8281, 34.5469, 35.7500, 3617400 01/07/02, 35.9375, 37.0938, 34.8438, 35.2500, 2472400 01/08/02, 35.4063, 36.0469, 34.6563, 35.2656, 3038800 01/09/02, 35.9844, 38.2813, 35.9063, 36.2188, 6419900 01/10/02, 36.3281, 36.9063, 35.3906, 35.9375, 4228200 01/11/02, 36.0000, 37.5625, 35.9063, 36.5625, 5210900 01/14/02, 36.4063, 36.4063, 34.3750, 34.4844, 3585000 01/15/02, 34.2969, 34.5000, 33.0156, 34.1250, 3658100 01/16/02, 33.0625, 34.4531, 32.2813, 32.3438, 4381100 01/17/02, 33.5000, 33.9219, 31.8906, 33.7344, 4312900 01/18/02, 32.1563, 32.4531, 30.3438, 31.0469, 6781100 01/22/02, 31.1563, 32.0156, 28.4063, 29.2969, 8657500 01/23/02, 33.5000, 36.0781, 32.7188, 35.8594, 16700600 01/24/02, 36.2500, 37.8750, 35.7969, 36.9688, 6906900 01/25/02, 36.2656, 37.8438, 35.9531, 37.5156, 3383200 01/28/02, 38.0000, 39.8438, 38.0000, 39.6563, 6655000 01/29/02, 39.9063, 39.9063, 37.8125, 38.7031, 5088300 01/30/02, 38.5000, 38.7031, 36.9531, 38.6563, 4080000 01/31/02, 38.7969, 39.1406, 37.8594, 38.0938, 4298700 02/01/02, 38.1563, 39.0938, 37.0938, 38.6250, 2598300 02/04/02, 38.0000, 38.5469, 36.5156, 36.9375, 2636400 02/05/02, 37.0469, 37.9063, 35.8906, 36.2656, 3489400 02/06/02, 37.0000, 37.0000, 34.3594, 35.0469, 3911700 02/07/02, 35.2031, 36.8438, 34.1719, 35.3594, 3919400 02/08/02, 35.7969, 37.9063, 35.3125, 37.6563, 2600000 02/11/02, 37.5313, 38.3750, 36.6406, 37.2656, 2472600 02/12/02, 36.8438, 37.2188, 36.0156, 36.4375, 2140400 02/13/02, 36.7656, 37.6563, 36.5781, 37.4375, 1355400 02/14/02, 37.6563, 39.0938, 36.9688, 38.0625, 4891000 02/15/02, 37.7969, 38.5156, 36.4063, 36.6406, 1910800 02/19/02, 36.1406, 36.4063, 34.5938, 34.8125, 3018100 02/20/02, 35.0000, 35.2969, 32.9375, 34.8750, 3727800 02/21/02, 34.7344, 34.7500, 32.7813, 33.0313, 3421600 02/22/02, 33.2813, 33.4844, 32.1563, 32.9219, 3442400 02/25/02, 32.9688, 34.8594, 32.9531, 34.6250, 3142300 02/26/02, 34.9531, 35.5625, 33.6875, 35.0000, 2875900 02/27/02, 35.3281, 35.8750, 34.0938, 34.4688, 3250900 02/28/02, 34.5156, 34.9063, 33.2969, 33.8750, 3513800 03/01/02, 33.9531, 35.2969, 33.8125, 35.2031, 4084400 03/04/02, 35.2500, 37.6094, 34.0156, 37.4531, 4925700 03/05/02, 37.2656, 40.2188, 37.0469, 38.0625, 5311800 03/06/02, 37.9063, 38.1250, 36.5156, 37.7344, 3643900 03/07/02, 38.1250, 38.9531, 36.1719, 36.8125, 3314700 03/08/02, 37.9063, 39.5313, 37.9063, 38.9844, 3443600 03/11/02, 38.7031, 42.4844, 38.5469, 41.5781, 5202900 03/12/02, 40.3125, 42.1719, 40.0313, 40.9531, 4746700 03/13/02, 40.5156, 41.7344, 39.1719, 39.7031, 3022700 03/14/02, 39.7969, 40.5000, 39.2031, 39.4375, 2401000 03/15/02, 39.5469, 39.6875, 37.4375, 38.3906, 3518000 03/18/02, 38.6094, 39.5625, 37.6563, 38.1563, 2925900 03/19/02, 38.1094, 38.8906, 36.6250, 38.7031, 5731900 03/20/02, 38.1563, 39.0469, 36.2969, 36.3438, 4945700 03/21/02, 36.4688, 38.5313, 35.8594, 38.4844, 4429100 03/22/02, 38.5625, 38.8438, 37.1250, 37.6250, 3118300 03/25/02, 37.5938, 38.3125, 36.5469, 37.0313, 2933000 03/26/02, 37.0625, 38.5000, 36.5469, 36.9063, 2453900 03/27/02, 36.9844, 38.0156, 36.7969, 37.5156, 2369200 03/28/02, 37.7188, 38.7344, 37.5938, 37.6563, 1636100 04/01/02, 37.0938, 39.7188, 36.5469, 39.4063, 3820400 04/02/02, 37.2969, 37.7500, 35.0000, 35.0938, 7370900 04/03/02, 35.2188, 35.2969, 32.3438, 33.6875, 5493100 04/04/02, 33.7344, 34.1406, 32.3438, 33.1250, 6225400 04/05/02, 33.3906, 34.6406, 33.1719, 34.1406, 4257400 04/08/02, 32.7656, 35.0625, 32.5156, 34.7344, 6199800 04/09/02, 35.5469, 35.5938, 33.2188, 33.4375, 3882000 04/10/02, 33.6406, 34.1563, 30.7344, 31.4063, 8201700 04/11/02, 30.8438, 31.0000, 29.0469, 29.4375, 7926700 04/12/02, 34.5313, 36.8281, 34.0625, 36.7031, 16603000 04/15/02, 37.2344, 37.7500, 35.5469, 36.7344, 5465700 04/16/02, 37.2500, 39.0938, 37.0000, 39.0156, 4557600 04/17/02, 38.3906, 38.7969, 37.5000, 38.1875, 4114300 04/18/02, 37.9844, 39.7656, 37.8594, 39.4375, 3587800 04/19/02, 39.6875, 39.9531, 38.7969, 38.9531, 3765400 04/22/02, 38.4844, 38.5938, 37.5469, 37.8906, 2720900 04/23/02, 37.8438, 38.3438, 36.0156, 36.0938, 3995100 04/24/02, 36.5938, 37.6250, 36.1406, 36.5156, 3881200 04/25/02, 36.4531, 37.5313, 35.7188, 37.2344, 3014800 04/26/02, 37.5000, 38.1563, 34.5938, 35.5000, 4526200 04/29/02, 35.5625, 36.8125, 35.5000, 36.5000, 3109100 04/30/02, 36.5625, 38.2031, 36.4531, 37.2656, 3270300 05/01/02, 37.2969, 37.4688, 35.7969, 37.1250, 3022300 05/02/02, 36.9844, 37.9375, 35.2656, 35.5469, 3770500 05/03/02, 35.6094, 35.6563, 33.2969, 34.1094, 4406200 05/06/02, 34.2656, 34.7031, 32.0625, 32.4531, 4797400 05/07/02, 32.9063, 33.0000, 31.3438, 31.7344, 4624000 05/08/02, 34.2656, 39.2031, 34.2500, 38.5938, 8795100 05/09/02, 38.0781, 39.2031, 36.4219, 36.9063, 6824400 05/10/02, 36.7031, 37.0000, 34.5000, 35.0625, 4663000 05/13/02, 35.5625, 36.1250, 34.5156, 35.5469, 5149800 05/14/02, 37.0781, 39.0313, 36.9844, 38.6563, 6059200 05/15/02, 37.5938, 39.9844, 37.1563, 38.7031, 7319200 05/16/02, 38.3594, 39.3750, 37.5625, 38.0938, 4262800 05/17/02, 38.9844, 38.9844, 37.1406, 38.2500, 3938500 05/20/02, 37.5938, 38.0938, 36.5156, 37.4063, 2801100 05/21/02, 37.6563, 37.6875, 34.5625, 34.9844, 6199300 05/22/02, 34.5156, 34.9219, 33.3750, 34.5938, 5004700 05/23/02, 34.9375, 35.2500, 33.4844, 34.9375, 3573800 05/24/02, 34.4531, 34.9375, 33.5469, 33.6250, 3845100 05/28/02, 33.7969, 34.0469, 32.7656, 33.8281, 3302000 05/29/02, 33.7188, 34.2031, 32.9844, 33.2656, 3105700 05/30/02, 33.1250, 35.2500, 32.5000, 34.6563, 4856400 05/31/02, 34.8906, 35.7500, 33.8438, 33.8594, 3559800 06/03/02, 32.5156, 33.4844, 31.9531, 32.6563, 4343800 06/04/02, 32.5000, 34.2344, 32.2031, 33.8125, 3929900 06/05/02, 33.5313, 33.7656, 31.3750, 33.2813, 6890000 06/06/02, 32.9219, 32.9531, 30.8438, 31.4063, 5456800 06/07/02, 30.4219, 32.3750, 29.5469, 31.9375, 5484500 06/10/02, 32.2969, 33.3125, 31.6094, 31.8594, 4403000 06/11/02, 32.2969, 32.3594, 30.0938, 30.2500, 4727300 06/12/02, 28.6563, 28.7500, 26.8125, 28.2969, 12140200 06/13/02, 28.4063, 29.5000, 28.0625, 28.2031, 4082100 06/14/02, 27.0000, 27.7969, 26.0625, 27.7969, 8030900 06/17/02, 28.4063, 29.5938, 27.9531, 29.2656, 3169500 06/18/02, 28.7969, 29.8125, 27.5938, 27.6563, 5562400 06/19/02, 28.2813, 28.6875, 27.1250, 27.2969, 5483000 06/20/02, 27.3594, 27.5000, 25.5469, 26.0625, 4089200 06/21/02, 25.7031, 26.0000, 24.0625, 24.7969, 5026600 06/24/02, 24.4219, 25.9844, 23.8125, 24.9063, 5282600 06/25/02, 25.1563, 25.8906, 24.2500, 24.3438, 3951000 06/26/02, 23.0469, 24.2500, 22.5938, 23.4688, 6417800 06/27/02, 24.0938, 24.1563, 22.0000, 22.2344, 8272500 06/28/02, 22.2969, 24.2188, 22.2969, 22.9531, 5002700 07/01/02, 23.0156, 23.9063, 21.7031, 21.7500, 3427600 07/02/02, 21.7969, 23.0469, 20.5313, 22.4688, 7046700 07/03/02, 22.8438, 24.5625, 22.8438, 24.2344, 6607000 07/05/02, 24.5938, 26.0313, 24.5938, 25.7188, 2270900 07/08/02, 25.7500, 26.8750, 24.6250, 24.9063, 6000600 07/09/02, 25.0625, 25.3906, 23.5313, 23.9531, 4905300 07/10/02, 24.4063, 25.1719, 23.3125, 23.4531, 3826100 07/11/02, 23.4531, 24.5000, 22.0938, 24.1875, 6845500 07/12/02, 24.3125, 24.9531, 23.0938, 23.4063, 4203300 07/15/02, 23.0000, 24.0313, 22.6250, 23.9844, 5271900 07/16/02, 23.5469, 25.8594, 23.5469, 25.4063, 6087100 07/17/02, 26.3125, 26.7969, 23.7969, 23.9063, 6156100 07/18/02, 23.5469, 23.5938, 22.2500, 23.5938, 8954100 07/19/02, 24.1563, 25.9375, 23.7031, 24.2031, 10461000 07/22/02, 23.9844, 25.0000, 23.3438, 24.0625, 5666600 07/23/02, 24.1563, 24.7500, 23.2344, 23.2500, 11161400 07/24/02, 23.1563, 25.8750, 22.2031, 25.8750, 6331800 07/25/02, 25.5938, 25.5938, 22.7031, 23.6094, 4569000 07/26/02, 23.6406, 24.4063, 22.7656, 23.0938, 3662800 07/29/02, 23.8438, 25.3125, 23.7813, 25.2188, 4219700 07/30/02, 24.7969, 26.5313, 24.4531, 26.5000, 3472600 07/31/02, 26.2344, 26.4531, 25.1719, 25.6250, 3730000 08/01/02, 25.2969, 25.8750, 24.5000, 24.5469, 2600500 08/02/02, 24.5469, 24.7500, 23.0000, 23.6094, 3048200 08/05/02, 23.7031, 23.7500, 20.9063, 21.0625, 5321400 08/06/02, 22.0000, 23.1250, 21.4531, 22.0938, 5065200 08/07/02, 22.8594, 23.1563, 21.3438, 22.5469, 3171800 08/08/02, 22.5469, 23.6719, 21.6563, 23.5000, 4376200 08/09/02, 22.8438, 23.9688, 22.2031, 23.7188, 3263700 08/12/02, 23.2344, 23.9063, 23.1563, 23.6250, 2596500 08/13/02, 23.5156, 23.9531, 21.5938, 21.7031, 3779800 08/14/02, 22.0156, 23.2969, 21.3906, 23.1406, 3647500 08/15/02, 23.4844, 24.5938, 23.0000, 24.1563, 4712300 08/16/02, 23.5000, 25.0938, 23.3750, 25.0000, 2778600 08/19/02, 25.0469, 27.3438, 25.0313, 27.2031, 3964300 08/20/02, 26.6875, 27.3281, 26.1875, 26.3281, 3748800 08/21/02, 26.6094, 28.2969, 26.4844, 27.8594, 4408900 08/22/02, 27.6875, 28.9063, 27.6875, 28.5938, 2227400 08/23/02, 28.0000, 28.0469, 26.9063, 27.0156, 3830000 08/26/02, 27.1563, 27.9531, 26.7031, 27.8594, 2877600 08/27/02, 27.9844, 28.0781, 25.7969, 25.9375, 2789900 08/28/02, 25.5469, 25.9063, 23.9844, 24.5000, 4193000 08/29/02, 24.4063, 26.2031, 23.8750, 26.0625, 4277300 08/30/02, 25.8438, 26.1250, 25.2813, 25.4063, 2089500 09/03/02, 24.7031, 25.4531, 24.5938, 24.8438, 2491800 09/04/02, 24.6094, 25.0625, 23.5469, 24.8906, 5850900 09/05/02, 24.5938, 24.5938, 23.2500, 23.5000, 4398300 09/06/02, 24.5625, 24.7500, 23.9063, 24.2188, 3035900 09/09/02, 24.0469, 25.4375, 23.3125, 25.1875, 3021500 09/10/02, 25.2500, 26.2344, 24.7500, 24.9844, 3320500 09/11/02, 25.3125, 25.9531, 24.7969, 24.9375, 2864400 09/12/02, 24.7188, 24.7344, 23.6719, 23.7656, 2822400 09/13/02, 23.4375, 23.9063, 23.0938, 23.7500, 3404700 09/16/02, 23.7031, 23.8906, 22.8281, 22.9375, 2197400 09/17/02, 23.7031, 23.8125, 21.9063, 22.5000, 4055000 09/18/02, 21.9844, 22.5625, 21.1250, 22.0000, 4517100 09/19/02, 21.3906, 21.4375, 19.8594, 20.6094, 6037600 09/20/02, 20.7813, 21.2656, 20.2969, 20.6563, 3712000 09/23/02, 19.5000, 20.0000, 19.2969, 19.7656, 3364800 09/24/02, 19.2031, 20.2031, 19.1563, 19.3594, 3856800 09/25/02, 19.4531, 19.7969, 18.3594, 19.3438, 6734100 09/26/02, 19.8125, 20.1563, 18.8438, 19.0156, 4373300 09/27/02, 18.8750, 19.5000, 17.9844, 18.0625, 4878600 09/30/02, 17.9063, 17.9375, 16.9375, 17.1563, 4543400 10/01/02, 17.4063, 17.9063, 15.1563, 17.7188, 4766400