"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 30.6250, 30.6875, 29.1250, 29.3750, 1492700 01/04/00, 28.2500, 29.3750, 28.1250, 28.8125, 759600 01/05/00, 28.8750, 30.0000, 28.4375, 29.6250, 1315400 01/06/00, 29.5000, 31.0625, 29.0000, 31.0625, 1382000 01/07/00, 30.8750, 31.6875, 30.4375, 31.4375, 1305500 01/10/00, 31.4375, 32.0625, 30.4375, 32.0000, 869300 01/11/00, 32.0000, 32.5000, 31.3750, 32.0000, 1614000 01/12/00, 32.0000, 32.1875, 31.5000, 31.8125, 875200 01/13/00, 31.6875, 32.7500, 31.6875, 32.4375, 1727800 01/14/00, 32.4375, 33.8750, 32.3125, 32.8750, 758300 01/18/00, 32.8750, 35.2500, 32.8750, 35.2500, 2143200 01/19/00, 35.0000, 35.3125, 34.4375, 34.5000, 1185200 01/20/00, 34.5000, 34.5000, 33.2500, 33.6250, 1037400 01/21/00, 34.3750, 35.5000, 33.8125, 34.9375, 1248700 01/24/00, 35.0000, 35.3750, 32.3750, 33.3750, 818800 01/25/00, 33.2500, 33.9375, 32.1875, 32.3750, 1036900 01/26/00, 32.7500, 33.5000, 31.6250, 31.9375, 1263900 01/27/00, 31.8750, 33.0000, 30.2500, 30.2500, 1323600 01/28/00, 30.2500, 31.0000, 29.3750, 29.8125, 930800 01/31/00, 29.2500, 30.2500, 29.2500, 29.6250, 940800 02/01/00, 30.2500, 31.3750, 30.0625, 31.0000, 736200 02/02/00, 31.5000, 32.6875, 30.9375, 31.0000, 768800 02/03/00, 31.2500, 31.5000, 30.3750, 30.6875, 412000 02/04/00, 30.9375, 31.3125, 30.3125, 31.0000, 606900 02/07/00, 30.5625, 32.3750, 30.5625, 32.1250, 755000 02/08/00, 32.0000, 32.0625, 30.3750, 31.1250, 479100 02/09/00, 30.8750, 31.0625, 29.7500, 29.8125, 733000 02/10/00, 30.0000, 32.0000, 29.8750, 31.8750, 892600 02/11/00, 33.0000, 33.6250, 32.6250, 32.8750, 1071800 02/14/00, 32.1250, 33.8125, 31.6875, 33.6250, 889800 02/15/00, 33.8125, 35.4375, 33.7500, 35.2500, 1265300 02/16/00, 35.3125, 36.1875, 34.3125, 35.4375, 1349100 02/17/00, 34.0000, 35.0000, 33.1875, 34.5625, 835200 02/18/00, 34.2500, 34.5000, 33.0000, 33.5625, 739900 02/22/00, 33.3750, 33.3750, 31.3125, 31.5625, 968700 02/23/00, 31.3750, 32.0625, 31.3125, 32.0000, 722100 02/24/00, 32.5000, 33.9375, 32.1875, 33.6250, 1284800 02/25/00, 33.3750, 33.6250, 32.6250, 33.0000, 1071200 02/28/00, 32.5000, 34.3750, 32.4375, 34.3750, 1263300 02/29/00, 34.3125, 36.8750, 34.3125, 35.8750, 1451900 03/01/00, 35.9375, 37.7500, 35.4375, 37.7500, 1505200 03/02/00, 37.7500, 40.3750, 37.6875, 39.1875, 2221000 03/03/00, 39.1875, 39.1875, 36.3750, 37.4375, 1523100 03/06/00, 37.6250, 38.8750, 37.5000, 38.3750, 1025600 03/07/00, 38.7500, 40.0000, 38.6250, 40.0000, 2012300 03/08/00, 38.0000, 38.0625, 36.3125, 36.6875, 1124700 03/09/00, 37.1250, 37.1875, 34.7500, 35.7500, 1101800 03/10/00, 35.6250, 39.2500, 35.3750, 36.5000, 1178100 03/13/00, 35.6250, 38.5000, 35.5000, 35.7500, 935900 03/14/00, 35.5000, 36.2500, 34.3750, 35.8750, 773000 03/15/00, 35.0000, 35.8125, 34.7500, 35.6250, 1044200 03/16/00, 35.6250, 38.3125, 35.3750, 38.3125, 1342900 03/17/00, 38.2500, 38.2500, 36.6250, 38.0000, 1343600 03/20/00, 38.0000, 38.0000, 35.7500, 36.7500, 533600 03/21/00, 37.0000, 39.1875, 37.0000, 39.0000, 1811600 03/22/00, 39.0000, 40.5625, 39.0000, 39.5625, 1734500 03/23/00, 39.8750, 39.9375, 37.8750, 39.6875, 1093800 03/24/00, 37.7500, 38.6250, 36.7500, 37.6250, 3192500 03/27/00, 37.3125, 37.3750, 35.0000, 36.2500, 7019100 03/28/00, 36.0000, 37.6875, 35.7500, 36.5000, 1655500 03/29/00, 36.0000, 38.4375, 35.6250, 38.1250, 1162400 03/30/00, 38.2500, 39.3750, 37.3750, 38.5000, 1539000 03/31/00, 38.7500, 39.3750, 36.9375, 38.8125, 1368400 04/03/00, 39.0000, 39.6875, 38.6250, 39.5625, 1777500 04/04/00, 39.2500, 39.6875, 35.4375, 37.3750, 1450000 04/05/00, 36.6250, 36.8750, 35.1875, 35.3125, 1128100 04/06/00, 35.7500, 36.1875, 34.8125, 36.1250, 1674000 04/07/00, 36.5000, 37.5625, 36.0000, 36.8125, 1601600 04/10/00, 36.3750, 36.7500, 34.0000, 34.4375, 1119700 04/11/00, 34.3750, 35.9375, 34.1250, 35.9375, 1975700 04/12/00, 36.2500, 37.6875, 35.7500, 37.1250, 1166500 04/13/00, 36.7500, 39.0000, 36.6250, 36.7500, 1743300 04/14/00, 36.7500, 38.3750, 36.0625, 36.2500, 2763100 04/17/00, 35.5000, 36.0000, 34.0625, 35.7500, 2028100 04/18/00, 36.2500, 38.3750, 36.2500, 38.3750, 1174100 04/19/00, 38.5000, 38.5000, 36.9375, 37.3750, 1162800 04/20/00, 37.5000, 38.8750, 37.5000, 38.7500, 1016400 04/24/00, 38.9375, 39.1875, 36.9375, 37.8125, 711200 04/25/00, 37.8125, 38.1875, 36.0000, 37.1875, 662700 04/26/00, 37.1250, 37.9375, 35.5000, 37.4375, 1752800 04/27/00, 37.6250, 39.4375, 36.9375, 38.6250, 1590000 04/28/00, 39.2500, 39.7500, 38.5625, 39.4375, 949100 05/01/00, 39.3750, 40.2500, 38.5000, 40.1250, 1631900 05/02/00, 39.7500, 41.0625, 39.7500, 40.6875, 2966400 05/03/00, 40.6250, 40.6250, 38.0000, 38.0625, 741200 05/04/00, 38.6250, 40.0000, 38.1875, 39.8750, 1391700 05/05/00, 39.3750, 40.0625, 38.9375, 40.0000, 927900 05/08/00, 39.7500, 41.3750, 39.7500, 41.3125, 2164600 05/09/00, 41.1250, 42.6250, 40.6875, 42.5625, 1220600 05/10/00, 42.0000, 42.2500, 40.3750, 41.1875, 1293900 05/11/00, 41.1875, 41.8750, 40.6875, 40.9375, 1118000 05/12/00, 41.2500, 42.2500, 40.3750, 42.2500, 1134800 05/15/00, 42.2500, 43.4375, 41.7500, 42.9375, 1358200 05/16/00, 42.9375, 43.0000, 41.4375, 42.5625, 850600 05/17/00, 42.1250, 43.4375, 41.7500, 43.4375, 736400 05/18/00, 43.6250, 43.6250, 41.3750, 42.1875, 1026400 05/19/00, 41.9375, 42.5625, 41.6875, 42.3125, 755600 05/22/00, 42.0000, 42.0000, 40.3125, 40.5000, 1017600 05/23/00, 40.8750, 42.5000, 40.7500, 42.5000, 1202900 05/24/00, 42.3125, 42.4375, 40.6875, 41.2500, 1154900 05/25/00, 41.2500, 41.5000, 39.5000, 41.5000, 987100 05/26/00, 41.1250, 41.8125, 40.3125, 40.3750, 454900 05/30/00, 40.3750, 41.2500, 40.1875, 40.3125, 605600 05/31/00, 40.5000, 43.5625, 40.5000, 43.0000, 1131100 06/01/00, 42.7500, 43.3750, 41.3750, 42.2500, 759800 06/02/00, 42.2500, 42.2500, 39.0625, 39.3750, 1243500 06/05/00, 39.5000, 40.0000, 36.4375, 36.4375, 1541300 06/06/00, 37.2500, 39.3750, 36.5000, 39.3750, 1945900 06/07/00, 40.0000, 40.2500, 38.1250, 39.0000, 1055800 06/08/00, 38.7500, 41.3750, 38.7500, 41.3750, 1120200 06/09/00, 40.8750, 40.8750, 39.7500, 40.2500, 920100 06/12/00, 40.7500, 42.1250, 40.7500, 42.1250, 1168600 06/13/00, 41.7500, 42.6250, 41.6875, 42.5000, 1023100 06/14/00, 42.5000, 44.2500, 39.0000, 39.5000, 5092800 06/15/00, 39.6250, 40.6875, 38.4375, 40.0625, 4567800 06/16/00, 40.0000, 41.5625, 40.0000, 41.4375, 3489200 06/19/00, 41.3750, 41.4375, 39.6250, 40.1875, 1590100 06/20/00, 40.1875, 40.3125, 38.6875, 39.7500, 1163700 06/21/00, 39.8750, 42.1250, 39.0625, 42.0000, 1968800 06/22/00, 43.0000, 43.3125, 40.8125, 41.3750, 1606200 06/23/00, 41.3750, 42.5000, 41.3750, 42.0000, 1326100 06/26/00, 41.7500, 42.4375, 40.2500, 41.0000, 1559800 06/27/00, 41.0000, 41.6875, 39.6875, 41.5625, 998600 06/28/00, 41.7500, 41.7500, 39.7500, 39.8125, 1101600 06/29/00, 40.0625, 41.9375, 40.0625, 41.1250, 978900 06/30/00, 41.1250, 42.6250, 40.6250, 41.5625, 1418200 07/03/00, 41.9375, 42.1875, 41.6250, 41.6250, 324700 07/05/00, 40.5000, 40.5000, 39.3125, 39.4375, 1361100 07/06/00, 40.6250, 40.9375, 39.8750, 40.7500, 1383400 07/07/00, 40.5000, 40.7500, 39.8750, 40.3125, 876300 07/10/00, 40.2500, 41.6250, 40.0000, 40.1250, 1378700 07/11/00, 41.0000, 44.1875, 41.0000, 44.1875, 2252800 07/12/00, 44.1875, 44.6875, 43.2500, 43.3125, 1668000 07/13/00, 43.3750, 43.7500, 43.0000, 43.5625, 987300 07/14/00, 44.0000, 44.8125, 44.0000, 44.8125, 737300 07/17/00, 44.2500, 44.2500, 43.0625, 43.4375, 714700 07/18/00, 43.6250, 45.0000, 43.6250, 45.0000, 965300 07/19/00, 45.3750, 45.6250, 44.5000, 44.5625, 996300 07/20/00, 44.5000, 44.7500, 43.6875, 44.0000, 779000 07/21/00, 43.2500, 43.8750, 42.0625, 42.2500, 647500 07/24/00, 42.0000, 42.6250, 39.7500, 40.1875, 1000900 07/25/00, 40.8750, 41.5000, 38.6875, 38.8750, 1107700 07/26/00, 38.9375, 41.6250, 38.5625, 41.3125, 1422100 07/27/00, 41.7500, 42.3750, 41.5000, 42.0000, 699600 07/28/00, 41.8750, 42.6875, 41.6250, 41.6250, 731800 07/31/00, 42.2500, 42.4375, 41.1250, 41.6250, 647300 08/01/00, 42.2500, 44.0000, 42.1250, 44.0000, 1000600 08/02/00, 44.3750, 45.2500, 44.3750, 45.0000, 2158100 08/03/00, 44.6250, 44.7500, 43.1250, 43.6875, 894400 08/04/00, 43.8750, 45.1250, 43.0625, 45.0000, 1299200 08/07/00, 44.8750, 46.0000, 44.5625, 45.8125, 1069200 08/08/00, 45.6875, 46.5000, 45.6250, 46.0000, 1170000 08/09/00, 46.5000, 46.8750, 45.8125, 46.5000, 1992300 08/10/00, 46.5000, 47.0000, 46.0000, 46.3125, 955500 08/11/00, 46.3125, 46.8750, 45.7500, 46.3750, 731700 08/14/00, 46.0000, 48.0000, 46.0000, 47.9375, 1188200 08/15/00, 47.8750, 48.3750, 47.4375, 47.8125, 1460500 08/16/00, 47.8125, 49.4375, 47.7500, 49.1875, 1507700 08/17/00, 49.1875, 49.8750, 48.5625, 49.2500, 1582000 08/18/00, 49.2500, 49.2500, 47.4375, 47.6875, 960600 08/21/00, 47.6875, 48.7500, 47.2500, 47.9375, 902800 08/22/00, 48.2500, 48.8125, 47.6250, 47.9375, 683400 08/23/00, 48.0000, 48.6250, 48.0000, 48.3750, 1580600 08/24/00, 48.2500, 48.3125, 47.1250, 47.3125, 731400 08/25/00, 47.2500, 47.2500, 45.6875, 46.9375, 803000 08/28/00, 47.0625, 47.7500, 46.1250, 47.6250, 802400 08/29/00, 47.6250, 48.3750, 47.0625, 47.2500, 791700 08/30/00, 47.3750, 48.3750, 47.0000, 47.4375, 949800 08/31/00, 47.5000, 48.0000, 47.0000, 47.5625, 717400 09/01/00, 47.5625, 48.0000, 47.4375, 47.7500, 553200 09/05/00, 48.0000, 48.8750, 47.6875, 48.5000, 846200 09/06/00, 49.0000, 51.6250, 49.0000, 51.6250, 1605900 09/07/00, 51.6250, 51.6250, 50.6250, 51.3750, 1637200 09/08/00, 50.7500, 51.5000, 49.6250, 50.3750, 911700 09/11/00, 50.3750, 52.6875, 50.3750, 52.5000, 892600 09/12/00, 53.3750, 53.8125, 52.6250, 53.1250, 2044900 09/13/00, 52.7500, 52.8125, 51.3750, 52.3750, 904400 09/14/00, 52.3750, 53.0000, 51.8125, 52.3750, 613100 09/15/00, 52.6250, 53.8125, 52.6250, 52.7500, 870800 09/18/00, 53.2500, 53.2500, 50.8750, 51.2500, 1126700 09/19/00, 51.0000, 51.6875, 50.1875, 50.4375, 926200 09/20/00, 51.0000, 52.3750, 48.5625, 49.0000, 1303100 09/21/00, 49.0000, 49.0000, 46.5000, 46.5000, 1509900 09/22/00, 46.5000, 48.5000, 46.5000, 47.0625, 1715000 09/25/00, 46.7500, 48.0625, 44.8750, 47.3750, 2081500 09/26/00, 48.5000, 50.1875, 48.3750, 50.0000, 1126000 09/27/00, 51.0000, 52.7500, 50.4375, 52.0000, 1920100 09/28/00, 52.0000, 53.1250, 51.0625, 52.3125, 1043200 09/29/00, 52.7500, 53.7500, 52.1250, 52.3750, 979100 10/02/00, 52.6250, 53.5000, 51.2500, 53.1875, 767000 10/03/00, 53.3125, 54.0000, 52.1250, 52.2500, 621400 10/04/00, 53.7500, 53.7500, 50.5000, 50.8750, 2987200 10/05/00, 50.8125, 51.6250, 49.6250, 51.4375, 1091600 10/06/00, 51.8750, 53.3125, 51.8125, 51.8750, 995100 10/09/00, 52.1250, 53.0000, 51.1875, 52.0000, 577600 10/10/00, 52.2500, 54.0625, 52.2500, 53.6875, 1261000 10/11/00, 54.1875, 55.1250, 52.4375, 53.5000, 995400 10/12/00, 54.4375, 55.8125, 54.4375, 55.4375, 1266800 10/13/00, 55.0000, 55.5000, 53.0625, 53.9375, 1033700 10/16/00, 52.2500, 53.1875, 51.8750, 53.0625, 1261700 10/17/00, 53.7500, 58.0000, 53.2500, 53.2500, 8703800 10/18/00, 53.1875, 54.3750, 52.6250, 53.6875, 3718700 10/19/00, 53.5000, 55.0625, 53.3125, 54.6250, 1628000 10/20/00, 54.6250, 56.1875, 54.5000, 56.1250, 1707200 10/23/00, 56.0000, 56.0000, 53.9375, 54.6875, 2057900 10/24/00, 55.6250, 55.6250, 53.1250, 53.5000, 1353700 10/25/00, 53.0000, 53.5625, 51.4375, 51.5625, 1380700 10/26/00, 53.2500, 53.3750, 50.8125, 51.6875, 1867900 10/27/00, 51.0000, 51.0000, 47.0000, 48.6875, 2442800 10/30/00, 48.5625, 52.0000, 48.1250, 50.3750, 1468700 10/31/00, 50.9375, 51.5625, 49.7500, 50.8750, 1037600 11/01/00, 51.0625, 53.6250, 51.0625, 53.2500, 1516000 11/02/00, 52.8750, 52.8750, 51.5000, 52.0000, 1146400 11/03/00, 51.7500, 53.3750, 51.1250, 52.8750, 923900 11/06/00, 52.8750, 53.3125, 52.0000, 53.0625, 956600 11/07/00, 53.8750, 54.8750, 52.8125, 53.6875, 496800 11/08/00, 53.0000, 55.3750, 53.0000, 55.2500, 693200 11/09/00, 55.2500, 55.7500, 52.0000, 53.5000, 861500 11/10/00, 53.7500, 54.1250, 52.1875, 52.1875, 409400 11/13/00, 52.7500, 53.0625, 49.3750, 49.5000, 1075200 11/14/00, 49.5000, 51.3750, 49.2500, 50.8750, 1446200 11/15/00, 52.5000, 54.0000, 52.3750, 53.6875, 1531100 11/16/00, 53.6875, 55.3750, 53.1250, 54.6250, 755900 11/17/00, 53.2500, 53.8125, 52.3750, 53.1875, 846700 11/20/00, 53.2500, 53.3750, 51.2500, 51.5000, 920700 11/21/00, 52.0000, 53.8750, 51.8750, 53.8750, 1099300 11/22/00, 53.6250, 53.6250, 51.0000, 51.5625, 796200 11/24/00, 51.3125, 53.5000, 51.3125, 53.0000, 201700 11/27/00, 53.4375, 53.7500, 51.8750, 53.5000, 841200 11/28/00, 53.5000, 55.0625, 51.8750, 53.2500, 811600 11/29/00, 53.2500, 53.2500, 47.7500, 49.0000, 2460100 11/30/00, 48.9375, 49.6875, 43.7500, 43.9375, 2747400 12/01/00, 43.9375, 45.8750, 40.5000, 44.6250, 3596400 12/04/00, 45.1250, 46.0000, 44.5000, 45.5625, 1270400 12/05/00, 46.5000, 47.7500, 46.1250, 46.8750, 1734600 12/06/00, 47.0000, 48.1875, 46.5000, 47.0625, 1741000 12/07/00, 47.0625, 47.8750, 47.0000, 47.0625, 1254500 12/08/00, 47.2500, 50.0000, 47.1250, 49.9375, 1133800 12/11/00, 49.9375, 53.6250, 49.8750, 52.8125, 1011700 12/12/00, 53.0000, 53.8750, 49.8750, 52.2500, 756600 12/13/00, 52.2500, 52.6250, 50.3750, 51.2500, 1162500 12/14/00, 51.7500, 52.0000, 48.6250, 49.5000, 1070000 12/15/00, 47.5625, 51.6250, 47.5625, 51.5000, 1544800 12/18/00, 52.0000, 56.1250, 52.0000, 56.1250, 1612500 12/19/00, 56.6250, 58.1875, 56.6250, 57.3125, 1867200 12/20/00, 56.3125, 57.5000, 53.5000, 54.2500, 1255800 12/21/00, 55.0000, 57.2500, 53.7500, 56.1250, 1335700 12/22/00, 56.6250, 56.7500, 54.5000, 54.9375, 958300 12/26/00, 55.0000, 58.6875, 55.0000, 58.3125, 1056000 12/27/00, 58.3125, 59.0000, 56.6250, 57.0000, 938800 12/28/00, 57.0000, 59.7500, 57.0000, 59.5625, 1280100 12/29/00, 59.6250, 60.5000, 58.1250, 59.1250, 1354200 01/02/01, 59.1250, 59.7500, 56.5000, 56.8750, 1669600 01/03/01, 56.8750, 57.0625, 54.0000, 55.1250, 1991300 01/04/01, 54.7500, 54.7500, 51.1250, 54.1250, 2585300 01/05/01, 54.7500, 56.0000, 53.1250, 54.8750, 1479500 01/08/01, 55.3750, 56.7500, 55.3750, 55.6875, 1087600 01/09/01, 56.5000, 57.5000, 56.0625, 56.5625, 1127700 01/10/01, 56.5625, 58.5000, 56.5625, 58.3750, 1281200 01/11/01, 58.3750, 59.2500, 57.9375, 58.6875, 1504200 01/12/01, 58.6875, 59.6250, 58.1875, 59.0625, 1778200 01/16/01, 60.0000, 60.5625, 58.7500, 60.5625, 1751200 01/17/01, 59.0000, 59.5000, 57.6250, 57.7500, 1776900 01/18/01, 57.5000, 57.6250, 54.0000, 55.0000, 2626400 01/19/01, 54.2500, 56.2500, 53.7500, 54.8125, 2334800 01/22/01, 55.0000, 56.7500, 54.9375, 56.1250, 1316800 01/23/01, 56.2500, 58.4375, 55.8750, 57.5625, 923600 01/24/01, 57.8750, 60.2500, 57.1875, 59.5000, 1578200 01/25/01, 58.0000, 62.0000, 58.0000, 61.3750, 2108000 01/26/01, 62.2500, 63.1250, 61.9375, 62.5000, 3195400 01/29/01, 62.4375, 62.6250, 61.3750, 61.8125, 1514300 01/30/01, 61.5000, 62.3125, 60.8125, 61.6250, 1604600 01/31/01, 61.6250, 62.0000, 59.0000, 59.0000, 3709300 02/01/01, 57.7500, 58.6250, 57.1250, 58.5000, 3039200 02/02/01, 59.0000, 59.5000, 58.6250, 59.1250, 2789600 02/05/01, 59.5000, 59.9375, 59.3125, 59.8125, 2030100 02/06/01, 59.8750, 61.3750, 59.1250, 61.1250, 2274200 02/07/01, 60.7500, 63.0000, 60.0000, 62.3125, 2602500 02/08/01, 62.0000, 62.3125, 60.5000, 60.6875, 1583100 02/09/01, 60.8750, 62.0625, 60.3750, 61.1875, 1180800 02/12/01, 61.1875, 61.1875, 59.1250, 59.1875, 1745000 02/13/01, 59.3125, 60.3125, 58.6875, 59.8125, 1691900 02/14/01, 59.8750, 60.7500, 59.5000, 59.9375, 1843600 02/15/01, 60.1875, 60.3125, 58.4375, 59.0000, 1077900 02/16/01, 60.5000, 60.5625, 58.6875, 58.8125, 1404000 02/20/01, 59.8750, 59.8750, 58.2500, 58.9375, 1180800 02/21/01, 59.2500, 60.0000, 57.8125, 57.8750, 839700 02/22/01, 58.5000, 58.8750, 54.5625, 55.1250, 2410800 02/23/01, 55.8125, 57.0000, 54.2500, 55.0625, 1566700 02/26/01, 55.3750, 57.7500, 55.3750, 56.7500, 1653400 02/27/01, 57.1250, 58.0000, 56.4375, 56.8125, 1092200 02/28/01, 56.8750, 57.0000, 55.3750, 56.6875, 2953700 03/01/01, 56.6875, 57.3750, 56.3750, 56.5625, 1125500 03/02/01, 57.0000, 59.1875, 56.8750, 58.7500, 1656400 03/05/01, 59.3750, 60.6250, 58.8125, 60.1250, 973100 03/06/01, 60.1250, 61.0000, 59.2500, 60.6250, 723500 03/07/01, 60.5000, 62.3125, 60.5000, 62.3125, 1035100 03/08/01, 62.5000, 62.8750, 60.8125, 62.0000, 1401300 03/09/01, 62.1250, 62.9375, 60.2500, 61.5000, 1292600 03/12/01, 61.2500, 62.0000, 59.1250, 59.2500, 1360100 03/13/01, 60.0000, 60.0625, 57.6250, 58.2500, 1656800 03/14/01, 58.2500, 59.3750, 56.5000, 57.1875, 1547900 03/15/01, 57.6875, 58.0000, 54.1250, 54.3125, 1817800 03/16/01, 54.0625, 55.7500, 53.3750, 54.0000, 2079900 03/19/01, 54.7500, 55.8750, 54.5000, 55.3125, 1448600 03/20/01, 56.1875, 58.3750, 55.6250, 56.6250, 1451800 03/21/01, 56.6250, 56.8125, 54.5625, 54.8750, 1447900 03/22/01, 54.8750, 54.8750, 51.9375, 53.8125, 2321100 03/23/01, 54.0000, 56.0000, 53.3750, 55.4375, 1656800 03/26/01, 57.0000, 57.6250, 56.0000, 56.5000, 1112200 03/27/01, 56.5000, 57.0000, 54.7500, 54.8750, 1340100 03/28/01, 54.0000, 54.1875, 53.1875, 53.1875, 1585300 03/29/01, 53.0000, 53.0000, 50.6875, 51.0000, 2105000 03/30/01, 51.3125, 52.6875, 51.3125, 51.8125, 1437500 04/02/01, 52.1875, 52.1875, 49.3125, 49.6875, 2118600 04/03/01, 49.8750, 50.5000, 47.0000, 47.5000, 2198500 04/04/01, 47.8125, 50.0000, 47.3125, 48.7500, 2670000 04/05/01, 49.1250, 52.1875, 48.0000, 52.1875, 2777200 04/06/01, 51.8125, 52.9375, 50.1875, 52.3750, 1804700 04/09/01, 52.6875, 54.4375, 52.3125, 53.1250, 1159700 04/10/01, 54.1250, 54.2500, 52.6875, 54.0625, 1808600 04/11/01, 54.1250, 54.6875, 52.8750, 52.8750, 1166400 04/12/01, 53.0625, 54.7500, 53.0625, 53.7500, 1000600 04/16/01, 54.5000, 55.4375, 54.1875, 54.7500, 909000 04/17/01, 54.7500, 55.8125, 54.3750, 55.7500, 1570300 04/18/01, 55.7500, 57.4063, 54.5156, 55.2500, 2153100 04/19/01, 55.2656, 56.0000, 53.7031, 53.7031, 1859700 04/20/01, 53.7031, 55.4063, 53.7031, 55.0625, 2103100 04/23/01, 55.5000, 57.1719, 55.5000, 56.7031, 1210200 04/24/01, 56.2969, 57.2500, 55.5156, 55.8125, 2306800 04/25/01, 56.0000, 56.4844, 55.0781, 56.4531, 1589100 04/30/01, 59.7969, 61.2500, 59.0000, 59.6250, 1207100 05/01/01, 60.0000, 60.0000, 57.6563, 58.2813, 1459600 05/02/01, 55.5000, 56.0000, 54.4219, 55.4531, 2250200 05/03/01, 55.4531, 55.7500, 53.4531, 54.2969, 2699700 05/04/01, 54.4531, 55.2500, 54.1563, 55.1406, 1663900 05/07/01, 56.0000, 56.2031, 53.7031, 54.2656, 1021500 05/08/01, 53.9063, 54.7500, 52.8594, 54.4531, 1252000 05/09/01, 54.5938, 55.6563, 54.5938, 55.4844, 1046600 05/10/01, 55.2500, 56.0938, 53.7344, 53.7500, 1328400 05/11/01, 53.5938, 53.5938, 52.4063, 52.5938, 2458800 05/14/01, 52.7031, 54.7344, 52.7031, 54.2500, 1126800 05/15/01, 54.7500, 55.3906, 54.5000, 55.2969, 1627800 05/16/01, 55.2969, 56.4531, 54.9063, 55.2969, 1203900 05/17/01, 55.3438, 56.6563, 53.6094, 56.5000, 2455300 05/18/01, 57.0000, 58.0000, 56.0469, 57.0156, 1580500 05/21/01, 57.1250, 57.5938, 55.9063, 56.5938, 1585200 05/22/01, 56.5938, 56.7188, 54.4063, 54.8750, 1729100 05/23/01, 54.9063, 54.9531, 51.5000, 51.9063, 3267000 05/24/01, 52.5000, 52.5938, 50.5469, 51.0000, 2766800 05/25/01, 51.5000, 52.5313, 51.0938, 51.4063, 1927100 05/29/01, 52.2500, 52.3906, 49.9531, 50.2031, 2600100 05/30/01, 49.2500, 49.8438, 47.8438, 49.4375, 2595300 05/31/01, 49.5938, 51.2500, 49.2031, 50.8438, 2310900 06/01/01, 51.2969, 51.4063, 50.0938, 50.6094, 1579000 06/04/01, 51.2500, 52.2500, 50.5469, 50.5469, 2155000 06/05/01, 51.0000, 51.6563, 49.9063, 50.6563, 2084200 06/06/01, 49.7500, 49.8438, 48.6563, 48.7344, 2236700 06/07/01, 49.0000, 49.0000, 45.9063, 46.5000, 3582200 06/08/01, 46.4375, 46.4844, 45.0469, 45.6875, 3614000 06/11/01, 46.2031, 47.2500, 45.5625, 45.8281, 1754100 06/12/01, 46.0000, 49.9531, 45.9063, 46.5938, 2806500 06/13/01, 48.2500, 48.9063, 46.9063, 47.3438, 2572400 06/14/01, 46.7500, 47.2031, 45.9844, 46.1719, 1386800 06/15/01, 46.0625, 47.2344, 46.0000, 46.3594, 1738600 06/18/01, 46.2031, 46.6563, 45.2656, 45.3125, 1056700 06/19/01, 45.5000, 45.5781, 44.4063, 44.7031, 2924700 06/20/01, 44.4063, 45.7500, 43.4063, 44.0000, 2785600 06/21/01, 44.0000, 44.2969, 41.5000, 42.2031, 3770100 06/22/01, 42.5000, 42.7969, 40.9844, 42.2656, 3973800 06/25/01, 43.0000, 44.0000, 41.7031, 42.2656, 2281600 06/26/01, 42.2500, 43.5469, 42.1563, 43.3438, 1908600 06/27/01, 43.5156, 43.9063, 40.8594, 40.9688, 3506000 06/28/01, 40.0000, 40.1875, 37.5938, 37.5938, 5596200 06/29/01, 38.0000, 39.6250, 37.2031, 37.2031, 3428700 07/02/01, 38.0000, 38.1250, 35.6094, 36.1875, 3276200 07/03/01, 36.1875, 37.0000, 36.0000, 36.4688, 2019800 07/05/01, 37.3438, 37.8906, 36.3750, 36.6563, 2563600 07/06/01, 37.0156, 37.1406, 35.3438, 35.9688, 2759100 07/09/01, 35.9063, 35.9531, 33.5313, 33.9531, 4441900 07/10/01, 34.0000, 34.4844, 32.1250, 32.5938, 6541200 07/11/01, 32.0000, 32.5000, 30.7031, 32.4063, 5992200 07/12/01, 31.9531, 33.1250, 30.5000, 30.9531, 4042100 07/13/01, 31.1563, 32.2031, 30.2344, 30.9063, 3406800 07/16/01, 31.3438, 31.6250, 28.2500, 28.8438, 4601900 07/17/01, 29.2500, 29.8906, 28.3438, 29.7656, 3757800 07/18/01, 28.7969, 29.4063, 27.7813, 28.2969, 4971600 07/19/01, 28.5000, 29.3438, 28.1563, 29.0938, 3947700 07/20/01, 29.0469, 30.7656, 29.0469, 30.7656, 3593500 07/23/01, 30.9063, 31.1250, 29.6563, 30.2344, 2714500 07/24/01, 30.2500, 30.2500, 28.2969, 28.4063, 2834800 07/25/01, 29.4375, 31.0000, 28.0469, 30.5938, 3758400 07/26/01, 30.9063, 31.2969, 29.6563, 30.5313, 2683500 07/27/01, 30.0938, 31.3438, 29.7031, 31.0938, 1790200 07/30/01, 31.3438, 32.0000, 30.7656, 31.2031, 2073900 07/31/01, 31.2969, 31.5938, 29.1563, 29.2969, 3672400 08/01/01, 29.7969, 29.8906, 27.4375, 27.5938, 4711100 08/02/01, 27.7969, 28.7500, 27.1250, 28.1563, 3625900 08/03/01, 28.1563, 28.4063, 27.5938, 27.7031, 1494300 08/06/01, 27.9531, 28.1719, 27.2500, 27.6250, 1266800 08/07/01, 28.0000, 28.1250, 26.8750, 26.9063, 2173000 08/08/01, 27.3438, 27.4688, 25.5625, 25.9531, 2652400 08/09/01, 25.5469, 26.2500, 25.3125, 26.0938, 2559700 08/10/01, 26.0000, 26.7500, 26.0000, 26.3438, 2452900 08/13/01, 26.1563, 26.4688, 25.6094, 26.0625, 1012000 08/14/01, 26.0938, 26.5469, 25.9063, 26.3906, 1339200 08/15/01, 26.5469, 29.4531, 26.5469, 28.9531, 4447100 08/16/01, 28.9531, 29.3438, 28.4688, 28.7500, 3412100 08/17/01, 28.7500, 28.8594, 28.0156, 28.2500, 1601700 08/20/01, 28.0000, 28.2031, 27.5156, 27.5625, 1506800 08/21/01, 28.5000, 28.5000, 27.7031, 28.1094, 2103900 08/22/01, 28.5000, 29.3906, 27.6563, 27.7813, 3574200 08/23/01, 28.4531, 28.4531, 26.7500, 26.7969, 3060800 08/24/01, 26.7969, 26.9063, 26.4531, 26.5313, 1945000 08/27/01, 26.5938, 26.9688, 26.5313, 26.7656, 1441800 08/28/01, 26.5469, 26.5938, 25.5000, 25.5938, 2346900 08/29/01, 25.7500, 26.0313, 25.4063, 26.0156, 1957300 08/30/01, 26.1563, 26.3594, 24.4063, 24.7500, 2443800 08/31/01, 24.6563, 25.0938, 24.3438, 24.5156, 1203600 09/04/01, 25.0000, 25.4844, 24.8438, 24.9063, 1188500 09/05/01, 24.9063, 25.1719, 24.5156, 24.6250, 1325100 09/06/01, 24.7031, 25.4688, 24.5156, 25.2656, 1215300 09/07/01, 25.2031, 25.3906, 24.4844, 24.5938, 1698200 09/10/01, 24.4531, 25.0000, 24.4063, 24.7500, 1004000 09/17/01, 25.5000, 25.5938, 23.5938, 23.5938, 2663300 09/18/01, 23.0000, 23.1875, 21.9063, 22.0469, 3187000 09/19/01, 22.2031, 22.2500, 19.5938, 20.3125, 4257400 09/20/01, 20.0000, 21.0000, 19.5938, 19.7969, 3980100 09/21/01, 18.0000, 20.7344, 18.0000, 20.3125, 5011500 09/24/01, 20.1250, 20.1406, 19.5469, 19.7969, 2254000 09/25/01, 20.0000, 20.1563, 19.0000, 19.0000, 3060400 09/26/01, 19.2500, 19.5781, 18.6563, 18.6563, 3517300 09/27/01, 18.7969, 19.5781, 18.2500, 19.5156, 2506500 09/28/01, 20.0000, 21.1875, 19.8438, 20.9688, 2839000 10/01/01, 20.9063, 21.0781, 19.7656, 20.6563, 1843800 10/02/01, 20.7500, 21.2969, 20.3438, 20.9688, 1497800 10/03/01, 20.5938, 22.3438, 20.2031, 22.0469, 2922500 10/04/01, 23.0000, 24.4531, 22.7656, 24.0781, 4055100 10/05/01, 24.5000, 24.6406, 23.5469, 24.2031, 2270700 10/08/01, 24.0000, 25.1250, 23.1250, 24.2031, 2725200 10/09/01, 24.4063, 25.0938, 24.0938, 24.7656, 1799500 10/10/01, 25.0000, 26.2813, 24.9531, 26.1250, 2403700 10/11/01, 26.2031, 27.2031, 25.7031, 26.7031, 4020800 10/12/01, 26.7031, 27.0938, 25.7813, 26.3906, 2130800 10/15/01, 26.2969, 26.6250, 25.2031, 25.5469, 1778400 10/16/01, 25.5000, 26.9844, 25.4531, 26.7031, 1964000 10/17/01, 27.2031, 27.5938, 26.2969, 26.4844, 1801800 10/18/01, 26.2969, 26.2969, 24.7969, 25.0000, 2116900 10/19/01, 25.2969, 27.0000, 24.6250, 26.5938, 2256500 10/22/01, 26.5938, 27.9844, 26.1563, 27.8125, 1967700 10/23/01, 28.0000, 29.9531, 27.2969, 28.4531, 3093200 10/24/01, 28.0469, 28.7656, 27.2031, 28.0000, 2904600 10/25/01, 27.9063, 31.0469, 27.7969, 31.0469, 2748600 10/26/01, 31.0469, 33.2969, 31.0469, 33.0156, 5111400 10/29/01, 33.0156, 34.1250, 33.0000, 33.5156, 4126500 10/30/01, 32.0469, 32.4063, 30.9063, 31.0938, 2891500 10/31/01, 31.0938, 31.5469, 29.6250, 30.7344, 2702500 11/01/01, 30.8438, 31.5938, 29.9063, 31.3750, 1989400 11/02/01, 31.0469, 31.0625, 29.8750, 30.5156, 1675300 11/05/01, 30.5156, 30.5156, 29.3750, 29.5000, 1603000 11/06/01, 28.7656, 30.7031, 28.5156, 30.6719, 3207000 11/07/01, 30.3125, 32.2344, 30.1563, 32.2031, 2762400 11/08/01, 32.7500, 34.2500, 32.5938, 33.1563, 3072000 11/09/01, 33.7500, 34.5938, 33.5625, 34.4063, 2175200 11/12/01, 33.2969, 34.5938, 32.7031, 34.5000, 1962700 11/13/01, 34.9063, 35.5938, 33.6563, 35.0469, 2022100 11/14/01, 34.0000, 34.0156, 31.2656, 31.4531, 4053900 11/15/01, 31.5000, 31.5000, 26.5156, 27.0156, 9062400 11/16/01, 26.7500, 28.2969, 26.0938, 27.8906, 5495200 11/19/01, 27.8750, 29.4688, 26.7500, 29.4531, 3354900 11/20/01, 29.7969, 31.2500, 29.7969, 31.0313, 2829200 11/21/01, 31.0000, 31.4531, 29.9063, 30.4531, 2217200 11/23/01, 30.0000, 31.4063, 29.4531, 31.0938, 1134600 11/26/01, 30.7500, 30.7656, 29.6094, 30.0156, 1941100 11/27/01, 30.0938, 31.2969, 29.7031, 31.0000, 2524000 11/28/01, 30.2188, 30.8438, 29.9063, 30.7500, 2501700 11/29/01, 30.7500, 31.7031, 30.0000, 31.5000, 2784700 11/30/01, 31.5000, 31.8438, 31.0469, 31.5000, 2047800 12/03/01, 31.3438, 32.1875, 30.7031, 30.9531, 2585600 12/04/01, 30.9531, 32.4531, 30.2031, 32.3281, 2534400 12/05/01, 32.7969, 33.9375, 32.7656, 33.4688, 4475600 12/06/01, 32.6563, 33.2969, 32.2031, 32.5938, 1916300 12/07/01, 31.9063, 32.5625, 31.0938, 32.0938, 2343700 12/10/01, 31.5000, 32.3438, 31.3438, 31.4375, 1206900 12/11/01, 31.3438, 31.7969, 31.2031, 31.5000, 1070400 12/12/01, 31.4063, 31.5938, 30.7656, 31.1250, 1501600 12/13/01, 31.1250, 32.5313, 30.3750, 32.2031, 1855100 12/14/01, 32.2031, 32.8438, 31.5156, 32.4531, 1636100 12/17/01, 32.5469, 32.7969, 31.7656, 32.4531, 2053400 12/18/01, 32.0000, 32.5938, 31.6406, 32.0313, 1949800 12/19/01, 31.7500, 33.9531, 31.7500, 33.8594, 2431900 12/20/01, 33.9063, 34.7969, 33.7500, 33.8438, 3233900 12/21/01, 33.8594, 34.2031, 33.3750, 33.9219, 1853900 12/24/01, 34.0938, 34.9844, 34.0938, 34.5469, 618200 12/26/01, 34.9844, 36.1563, 34.9219, 35.7344, 1350600 12/27/01, 35.7344, 35.7344, 35.0000, 35.0000, 1298100 12/28/01, 34.7500, 35.8750, 34.5938, 35.0000, 1984500 12/31/01, 35.0938, 35.4844, 34.2969, 34.3281, 1530800 01/02/02, 34.0156, 34.0156, 32.7656, 33.0313, 2350400 01/03/02, 33.0938, 33.4844, 31.9063, 32.0938, 2613000 01/04/02, 32.5938, 33.7969, 32.0000, 33.0469, 2622300 01/07/02, 33.2031, 33.7969, 32.4063, 33.2031, 2186400 01/08/02, 32.8438, 33.0938, 32.1719, 32.7188, 1743200 01/09/02, 32.0938, 32.7344, 31.4688, 32.5938, 3414000 01/10/02, 32.4063, 32.6406, 31.2188, 31.4063, 3315400 01/11/02, 31.4063, 31.4063, 29.4688, 29.4688, 4516900 01/14/02, 29.4063, 29.4063, 28.2969, 28.2969, 2555000 01/15/02, 28.4063, 29.4531, 28.4063, 29.0000, 2806000 01/16/02, 28.4063, 28.4063, 27.5938, 27.5938, 2791400 01/17/02, 27.9063, 28.0938, 27.4844, 27.7656, 2422200 01/18/02, 28.7500, 28.8438, 27.5000, 27.5156, 1912900 01/22/02, 28.2500, 28.4063, 26.9844, 27.0469, 1923300 01/23/02, 27.2031, 28.9375, 27.1250, 28.7031, 2400000 01/24/02, 29.0938, 30.5469, 28.9375, 29.9688, 2653100 01/25/02, 31.2500, 32.0000, 30.9063, 31.4063, 3964000 01/28/02, 31.5469, 31.5938, 30.0938, 30.3125, 2311200 01/29/02, 29.8438, 30.2969, 29.1094, 29.9063, 2159200 01/30/02, 29.4531, 30.7656, 28.9531, 30.3594, 1774800 01/31/02, 30.6563, 32.2031, 30.5469, 31.3125, 1859300 02/01/02, 31.2969, 32.2500, 31.0156, 32.0313, 3245800 02/04/02, 32.0313, 32.2656, 30.9844, 30.9844, 1555000 02/05/02, 30.8438, 31.2031, 29.8750, 30.1094, 1254400 02/06/02, 30.2500, 31.5000, 30.2344, 30.8438, 1543500 02/07/02, 30.4063, 30.5469, 29.8906, 29.9063, 1529300 02/08/02, 29.9531, 30.3438, 29.7344, 30.2813, 1445900 02/11/02, 30.2031, 31.9844, 29.8750, 31.4688, 1399000 02/12/02, 31.0000, 32.2969, 31.0000, 31.7969, 1680500 02/13/02, 31.7031, 32.4844, 31.1250, 32.4844, 1842100 02/14/02, 32.4844, 33.2969, 32.2500, 32.5625, 1435000 02/15/02, 32.9063, 32.9844, 31.9531, 31.9531, 1614200 02/19/02, 31.9063, 32.3438, 31.2500, 32.0625, 1037000 02/20/02, 32.0000, 32.6563, 31.4219, 31.8594, 1472600 02/21/02, 32.3438, 33.5938, 32.2969, 32.9219, 2449500 02/22/02, 33.0938, 34.5000, 32.7500, 33.6563, 2265700 02/25/02, 34.0000, 35.5938, 34.0000, 34.7969, 2655900 02/26/02, 34.9531, 35.5938, 34.2500, 35.4531, 2829200 02/27/02, 35.4531, 35.9844, 34.5000, 34.5938, 1910400 02/28/02, 34.7500, 35.8750, 34.7031, 35.4688, 1936300 03/01/02, 35.7969, 35.9844, 34.9219, 35.5000, 1652100 03/04/02, 36.0469, 38.5000, 35.8438, 38.5000, 2770200 03/05/02, 38.0938, 39.3906, 37.9063, 38.5000, 3260700 03/06/02, 37.9531, 38.7500, 37.3125, 38.7500, 2320000 03/07/02, 39.1875, 40.0000, 38.6250, 39.0938, 2211700 03/08/02, 39.0000, 39.0000, 37.8750, 38.2344, 2009100 03/11/02, 39.0938, 39.2969, 37.9531, 39.0781, 2027600 03/12/02, 38.4531, 39.1875, 38.2500, 39.0000, 2187100 03/13/02, 39.2031, 39.8594, 38.5156, 38.5938, 2430200 03/14/02, 38.2656, 38.2969, 37.0000, 37.5938, 1366500 03/15/02, 38.0469, 39.8750, 37.7500, 39.8750, 2293900 03/18/02, 39.9844, 41.8906, 39.5000, 41.8125, 2673800 03/19/02, 41.1563, 43.0000, 40.8125, 42.8750, 3679400 03/20/02, 42.3594, 42.9844, 41.0000, 41.1563, 2684900 03/21/02, 41.2500, 42.4063, 40.7656, 42.0625, 1731300 03/22/02, 41.0000, 41.2031, 39.7031, 40.0000, 2176100 03/25/02, 40.0000, 40.8438, 39.8125, 39.9531, 1240700 03/26/02, 39.9531, 40.1875, 39.0156, 39.9844, 1407600 03/27/02, 40.4531, 42.5156, 40.4531, 42.3125, 2334600 03/28/02, 42.0000, 42.6563, 41.7344, 42.2500, 1562600 04/01/02, 42.9531, 43.1875, 42.1094, 42.6250, 2310300 04/02/02, 42.6406, 43.8750, 42.3906, 43.0938, 2637300 04/03/02, 42.9844, 45.0000, 42.1406, 42.2344, 2245800 04/04/02, 42.2031, 42.5156, 40.6563, 41.6250, 2406000 04/05/02, 41.6406, 41.9688, 40.6094, 40.9063, 1418900 04/08/02, 41.4844, 42.2969, 41.0000, 41.6719, 1545700 04/09/02, 41.4063, 41.4063, 39.8750, 40.0625, 1843000 04/10/02, 39.9531, 41.4531, 39.7500, 40.6563, 1796100 04/11/02, 40.2031, 41.2031, 40.0938, 40.4531, 1303300 04/12/02, 39.9063, 39.9063, 38.4063, 39.0000, 3664400 04/15/02, 39.9063, 40.9844, 39.9063, 40.2969, 1857400 04/16/02, 40.8906, 42.0938, 40.4531, 41.7969, 2044800 04/17/02, 42.4844, 43.7969, 42.0938, 43.2031, 2529300 04/18/02, 43.2188, 44.4844, 42.7500, 44.4063, 2754200 04/19/02, 44.3906, 44.5625, 43.3906, 44.4531, 2178300 04/22/02, 44.4531, 44.7969, 43.5313, 43.7656, 1336400 04/23/02, 43.7656, 45.3438, 43.4531, 45.0469, 2682500 04/24/02, 44.2500, 44.7031, 43.6250, 44.0000, 2450800 04/25/02, 44.1563, 45.7031, 43.7656, 45.5625, 1792900 04/26/02, 45.5625, 45.9531, 45.3594, 45.8594, 1834300 04/29/02, 45.5938, 46.2969, 45.4531, 46.0938, 1584600 04/30/02, 46.0938, 46.5781, 45.4375, 45.5469, 1859200 05/01/02, 45.0313, 47.1875, 44.9063, 46.9531, 2242400 05/02/02, 46.9531, 48.2031, 46.7656, 48.2031, 2539500 05/03/02, 48.5938, 49.9844, 48.4375, 48.7031, 2579900 05/06/02, 48.0938, 48.1094, 45.7031, 45.7031, 2312000 05/07/02, 45.5000, 45.7969, 44.5469, 45.6250, 1590100 05/08/02, 46.2969, 47.2031, 45.9531, 46.5000, 2761100 05/09/02, 46.5000, 46.6250, 45.4844, 46.1406, 1251000 05/10/02, 46.5000, 47.2969, 46.2031, 47.1719, 1376800 05/13/02, 46.7500, 47.7969, 46.2031, 47.7656, 1612100 05/14/02, 48.7031, 48.7500, 46.5000, 47.0625, 2866200 05/15/02, 46.5000, 46.7031, 43.2031, 43.8438, 4159100 05/16/02, 43.9531, 44.4844, 43.4531, 44.2969, 2527000 05/17/02, 44.2500, 44.2500, 41.6875, 42.9844, 3408600 05/20/02, 42.8438, 43.7969, 42.2500, 43.1563, 1268800 05/21/02, 42.6875, 43.5938, 42.0938, 42.1250, 1087000 05/22/02, 42.1250, 43.6250, 41.5625, 43.3438, 1484400 05/23/02, 43.5469, 43.9375, 43.0000, 43.7813, 1676100 05/24/02, 43.7969, 44.0000, 43.1094, 44.0000, 1182100 05/28/02, 44.0000, 44.5000, 43.4063, 44.0938, 1174600 05/29/02, 43.9531, 44.7031, 43.2031, 44.3438, 2049100 05/30/02, 43.7500, 43.9063, 42.3125, 43.0000, 2292400 05/31/02, 43.0000, 43.9063, 42.5938, 43.9063, 1598600 06/03/02, 43.7500, 43.7656, 41.4531, 41.4844, 1900900 06/04/02, 41.5469, 42.0469, 39.4375, 40.0000, 4231300 06/05/02, 40.0000, 40.0156, 38.5938, 39.2500, 3039500 06/06/02, 39.7500, 40.3125, 38.5625, 39.4219, 2469100 06/07/02, 39.0000, 40.5000, 38.4219, 40.4063, 2571700 06/10/02, 40.6563, 40.7813, 38.3281, 38.4375, 2560800 06/11/02, 38.3438, 38.5000, 36.1875, 36.3125, 2974200 06/12/02, 36.5000, 37.0000, 36.2969, 36.8125, 2793800 06/13/02, 36.9844, 38.0938, 36.3594, 37.2031, 2589400 06/14/02, 36.6563, 38.0469, 36.2344, 37.8125, 1718700 06/17/02, 39.2500, 39.6875, 39.0469, 39.0469, 1776100 06/18/02, 39.0000, 39.9063, 38.5469, 38.6094, 1614800 06/19/02, 38.5000, 39.1875, 38.1563, 38.1563, 1541400 06/20/02, 38.6563, 39.4219, 36.7969, 36.7969, 2485100 06/21/02, 36.7969, 37.5000, 36.0000, 37.5000, 2818000 06/24/02, 37.7500, 38.2969, 37.0156, 37.9531, 1613500 06/25/02, 38.5938, 38.8125, 36.9219, 37.0469, 3121200 06/26/02, 36.9219, 36.9844, 35.9063, 36.0625, 2288500 06/27/02, 36.2969, 36.7969, 35.2969, 36.1563, 2124200 06/28/02, 36.5000, 36.9844, 35.1250, 35.2969, 2127600 07/01/02, 35.2969, 35.9531, 35.1406, 35.5469, 2419900 07/02/02, 35.9531, 36.0469, 34.4375, 34.7031, 2241700 07/03/02, 34.7031, 36.6563, 34.4219, 36.5000, 3026900 07/05/02, 37.0938, 37.6250, 36.7656, 37.4531, 1137200 07/08/02, 37.1563, 37.5625, 35.7969, 35.7969, 1580400 07/09/02, 35.8125, 36.5938, 35.5938, 35.9531, 1713700 07/10/02, 36.0938, 37.0781, 34.8281, 34.8438, 2428300 07/11/02, 34.7500, 34.7500, 32.5000, 33.2969, 3879500 07/12/02, 33.5000, 34.2813, 32.0000, 32.5938, 2686400 07/15/02, 32.7031, 33.2031, 30.4531, 32.5156, 2756500 07/16/02, 32.0000, 33.2813, 31.4063, 32.7500, 2195200 07/17/02, 33.2500, 33.8906, 31.8281, 31.9688, 2017000 07/18/02, 32.1563, 32.9531, 32.0938, 32.3281, 1954400 07/19/02, 32.3281, 32.4063, 30.8125, 30.9531, 2305500 07/22/02, 30.7031, 31.4063, 28.5625, 28.5938, 2596800 07/23/02, 28.6563, 29.4063, 27.2656, 27.3438, 3010200 07/24/02, 27.3438, 30.0000, 27.0938, 29.9844, 2828200 07/25/02, 30.0000, 30.6250, 28.2500, 28.5000, 2956800 07/26/02, 28.5469, 28.8281, 27.5313, 27.8750, 2070600 07/29/02, 29.2500, 30.8438, 28.9531, 30.8438, 1977100 07/30/02, 30.5938, 31.9063, 30.0469, 31.5938, 1915500 07/31/02, 31.2813, 31.5000, 30.2656, 30.5156, 1662700 08/01/02, 30.4844, 30.7031, 28.4375, 28.4375, 2458000 08/02/02, 28.7031, 29.0625, 26.6875, 27.5156, 2336700 08/05/02, 27.2656, 27.6250, 26.4531, 26.5156, 1540300 08/06/02, 27.2500, 28.2969, 27.1563, 27.6406, 1391800 08/07/02, 28.1563, 28.1563, 26.1406, 27.1563, 1658600 08/08/02, 27.2656, 29.4844, 27.2500, 29.0000, 1649800 08/09/02, 28.5000, 30.7031, 28.0000, 30.7031, 2074800 08/12/02, 30.5469, 32.0156, 29.2031, 31.2969, 2242000 08/13/02, 31.0938, 32.1406, 30.6563, 31.0938, 2135800 08/14/02, 31.8438, 32.2969, 30.2656, 32.2813, 2410800 08/15/02, 32.3438, 34.8906, 32.2813, 34.3125, 2479600 08/16/02, 34.0938, 34.3125, 33.3438, 34.0469, 2195500 08/19/02, 34.0000, 34.6875, 32.8438, 34.0938, 1569000 08/20/02, 33.6563, 33.8594, 32.2969, 32.7344, 1385800 08/21/02, 32.7031, 33.2500, 32.0469, 33.0781, 1418100 08/22/02, 33.5000, 35.3750, 33.0156, 35.3438, 1954400 08/23/02, 35.0938, 35.4063, 34.1563, 34.2500, 1389800 08/26/02, 34.4531, 35.7969, 33.7500, 35.7969, 1285800 08/27/02, 35.8438, 36.0000, 34.0625, 34.9063, 1363700 08/28/02, 34.7500, 34.7656, 33.2500, 33.2500, 1176800 08/29/02, 32.5156, 33.2031, 31.9531, 32.7969, 2045900 08/30/02, 32.7031, 33.9063, 32.5156, 33.0156, 990100 09/03/02, 32.5000, 32.5156, 30.3438, 30.3438, 2023800 09/04/02, 30.4531, 30.8438, 29.5000, 30.2969, 2363700 09/05/02, 30.2969, 31.0000, 29.9219, 30.9531, 1659200 09/06/02, 31.5156, 31.9844, 31.4531, 31.9063, 1477700 09/09/02, 32.2344, 32.3438, 31.2031, 32.0000, 1525200 09/10/02, 32.2813, 33.2031, 32.0156, 33.1406, 1341100 09/11/02, 33.2500, 34.0000, 33.2031, 33.4063, 1678000 09/12/02, 33.1563, 33.7344, 32.7656, 32.9688, 1680400 09/13/02, 32.9688, 33.8438, 32.2813, 32.7656, 1177300 09/16/02, 32.8125, 33.9219, 32.5313, 33.3438, 1045100 09/17/02, 32.2500, 33.3438, 32.0781, 32.1563, 1481700 09/18/02, 32.1563, 33.0938, 32.0469, 32.2031, 1718400 09/19/02, 32.1563, 32.7969, 31.2500, 31.2500, 2274500 09/20/02, 31.7500, 32.1250, 30.0469, 30.1094, 2539500 09/23/02, 30.4063, 30.9531, 29.9531, 30.0000, 2178300 09/24/02, 30.0000, 30.1563, 29.0625, 29.1094, 2335700 09/25/02, 29.5469, 31.6563, 29.2969, 31.6563, 3341500 09/26/02, 31.8906, 33.5156, 31.8281, 33.2969, 2566000 09/27/02, 33.0469, 34.2500, 32.7656, 32.8594, 2998800 09/30/02, 32.8594, 33.4375, 31.9063, 32.7500, 1607600 10/01/02, 30.5938, 32.5156, 30.5938, 32.1563, 4846900