"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 31.5625, 31.6875, 30.8125, 31.1250, 3938200 01/04/00, 30.5625, 30.6875, 29.9375, 30.3750, 4868300 01/05/00, 29.5625, 30.5000, 29.5625, 30.1250, 3749900 01/06/00, 30.1250, 31.5000, 29.8125, 31.2500, 4255200 01/07/00, 32.0000, 32.2500, 31.2500, 32.2500, 3388700 01/10/00, 32.0000, 32.0000, 29.7500, 30.5000, 6420200 01/11/00, 29.8750, 30.3750, 28.6250, 30.0000, 9876600 01/12/00, 30.0625, 30.7500, 29.6250, 30.3750, 5656800 01/13/00, 30.8125, 31.1250, 30.0625, 30.7500, 5905400 01/14/00, 31.0000, 32.5625, 30.9375, 32.1250, 8863500 01/18/00, 32.3125, 32.5000, 31.0000, 31.4375, 5356000 01/19/00, 31.5000, 32.4375, 31.0000, 31.1875, 5061000 01/20/00, 30.5000, 30.9375, 29.6875, 30.0000, 6096100 01/21/00, 29.8750, 29.8750, 29.0625, 29.3750, 5584400 01/24/00, 29.5000, 29.7500, 29.1250, 29.3125, 4243000 01/25/00, 29.1250, 30.2500, 29.0000, 29.4375, 4580900 01/26/00, 29.9375, 30.1875, 29.6250, 30.1250, 4836800 01/27/00, 30.2500, 30.9375, 29.9375, 30.1250, 3566800 01/28/00, 29.9375, 30.0625, 29.3125, 29.4375, 3098000 01/31/00, 29.1875, 29.8125, 29.0625, 29.8125, 4187900 02/01/00, 29.9375, 30.1875, 29.5000, 30.1875, 2940200 02/02/00, 30.0000, 30.0000, 29.5000, 29.6875, 2967200 02/03/00, 29.6250, 30.1875, 29.2500, 29.4375, 4670700 02/04/00, 29.4375, 29.6250, 29.0000, 29.0000, 3477900 02/07/00, 29.1875, 29.9375, 28.5000, 28.9375, 3418400 02/08/00, 28.9375, 29.0625, 28.5000, 28.8750, 3733600 02/09/00, 28.5000, 28.6250, 27.7500, 27.9375, 4435300 02/10/00, 27.3125, 27.6250, 26.5625, 26.8750, 6819300 02/11/00, 26.7500, 27.2500, 26.4375, 26.7500, 4696400 02/14/00, 26.6250, 26.7500, 26.0000, 26.2500, 5274900 02/15/00, 26.2500, 27.1250, 25.7500, 26.8750, 6189500 02/16/00, 26.6250, 26.8125, 25.8125, 26.0000, 4108900 02/17/00, 26.1875, 26.2500, 24.5000, 25.0625, 7993500 02/18/00, 25.0000, 25.1875, 23.8750, 24.2500, 10198000 02/22/00, 24.3750, 25.0000, 23.8750, 24.7500, 6661500 02/23/00, 24.8125, 24.9375, 24.3125, 24.6250, 4458500 02/24/00, 24.6250, 24.8125, 23.1875, 24.1875, 4363000 02/25/00, 24.5000, 25.5000, 24.4375, 24.8125, 4957900 02/28/00, 24.8750, 25.8125, 24.8125, 25.3750, 4745000 02/29/00, 25.9375, 25.9375, 25.1250, 25.8750, 5690400 03/01/00, 26.3125, 26.5000, 25.8750, 26.2500, 5306000 03/02/00, 26.3750, 26.4375, 26.0000, 26.3125, 3309000 03/03/00, 25.1250, 25.5000, 24.6250, 25.0000, 7615200 03/06/00, 24.8750, 25.0625, 24.6250, 24.6875, 5705800 03/07/00, 24.7500, 24.8750, 24.0000, 24.4375, 5645600 03/08/00, 24.4375, 24.8125, 24.1250, 24.5625, 5908800 03/09/00, 24.6875, 25.0625, 24.3750, 25.0000, 3192900 03/10/00, 25.2500, 25.2500, 24.4375, 24.6250, 3411500 03/13/00, 24.3750, 26.0625, 24.2500, 25.1875, 4574300 03/14/00, 25.5625, 25.5625, 24.6250, 24.7500, 2618600 03/15/00, 24.6250, 26.5000, 24.4375, 26.3125, 7330600 03/16/00, 27.0000, 27.7500, 26.6875, 27.6875, 8132900 03/17/00, 27.7500, 28.6875, 27.3750, 27.6250, 5826700 03/20/00, 27.5625, 27.6250, 25.5625, 25.8750, 3266100 03/21/00, 26.0000, 27.1875, 25.6250, 27.1250, 4764500 03/22/00, 27.7500, 28.5000, 26.6250, 27.1250, 4790200 03/23/00, 26.8750, 29.0000, 26.6250, 28.7500, 6136400 03/24/00, 28.6250, 28.6250, 27.7500, 28.3750, 4111800 03/27/00, 28.2500, 32.0000, 27.3125, 32.0000, 13733300 03/28/00, 31.8750, 34.7500, 30.8750, 34.1875, 34245100 03/29/00, 34.1250, 34.2500, 33.3125, 33.7500, 11028400 03/30/00, 33.5000, 34.1250, 33.3750, 33.7500, 6249400 03/31/00, 34.0000, 34.5625, 33.0625, 34.5000, 5343300 04/03/00, 34.1250, 36.8750, 34.0000, 36.8750, 11554100 04/04/00, 36.8125, 36.8125, 34.2500, 35.7500, 9612900 04/05/00, 35.8750, 36.6875, 35.0625, 35.1875, 7082800 04/06/00, 33.5000, 33.6875, 32.0000, 32.1250, 11809800 04/07/00, 32.0000, 32.0000, 30.5625, 31.5000, 9310000 04/10/00, 31.3125, 32.3125, 31.0000, 31.9375, 4850400 04/11/00, 32.0000, 33.1875, 31.8750, 32.9375, 4971100 04/12/00, 33.1875, 35.0000, 33.1875, 33.5000, 7511500 04/13/00, 33.5000, 33.8750, 33.0625, 33.1250, 2910100 04/14/00, 32.5625, 32.8750, 30.1875, 30.6875, 4244500 04/17/00, 30.8125, 31.2500, 29.7500, 30.2500, 4054100 04/18/00, 30.0000, 32.0000, 30.0000, 30.5625, 3903100 04/19/00, 30.9375, 31.5000, 30.1250, 30.7500, 3040500 04/20/00, 31.1875, 31.5625, 30.8125, 31.4375, 3150100 04/24/00, 30.6250, 31.5000, 30.2500, 30.9375, 3623600 04/25/00, 31.2500, 31.8125, 31.0000, 31.3750, 4451500 04/26/00, 31.3750, 31.6250, 30.8125, 31.0000, 2675400 04/27/00, 30.2500, 30.7500, 29.9375, 30.7500, 3135800 04/28/00, 31.0000, 31.1250, 30.0625, 30.5000, 2681600 05/01/00, 30.5000, 31.3750, 30.2500, 31.0000, 3225300 05/02/00, 30.9375, 31.1875, 30.6250, 31.1250, 2678000 05/03/00, 31.0000, 31.0000, 29.8125, 30.1250, 3384600 05/04/00, 30.1875, 30.2500, 28.9375, 29.3125, 2868500 05/05/00, 28.8750, 29.3750, 28.8125, 29.0625, 2445400 05/08/00, 28.8125, 29.9375, 28.7500, 29.6875, 2994400 05/09/00, 30.1875, 30.5625, 29.0625, 29.7500, 3399500 05/10/00, 29.3125, 29.6875, 29.1875, 29.5000, 2447900 05/11/00, 29.7500, 30.5000, 29.7500, 30.0625, 2522500 05/12/00, 30.0000, 30.6250, 29.8750, 30.3125, 2549500 05/15/00, 30.5000, 30.8750, 30.4375, 30.6250, 2238500 05/16/00, 31.0625, 31.3125, 30.5000, 30.8125, 3511500 05/17/00, 30.5000, 30.7500, 30.1250, 30.1250, 2514800 05/18/00, 30.5000, 31.5000, 30.3125, 30.8750, 3564100 05/19/00, 30.5625, 30.8750, 30.3750, 30.6250, 3057500 05/22/00, 30.6250, 30.9375, 30.0625, 30.8750, 2398000 05/23/00, 31.2500, 31.8750, 31.0625, 31.4375, 3739300 05/24/00, 31.9375, 32.9375, 31.8125, 32.5625, 4730200 05/25/00, 32.6250, 33.2500, 32.1250, 32.6875, 4137200 05/26/00, 33.0000, 33.2500, 32.6875, 33.0000, 3512900 05/30/00, 33.0000, 33.3750, 32.7500, 33.1250, 3810000 05/31/00, 33.0000, 33.3125, 32.0000, 33.0625, 3341600 06/01/00, 33.1250, 34.3125, 32.8750, 34.3125, 5778800 06/02/00, 36.2500, 36.4375, 35.4375, 36.4375, 7130600 06/05/00, 36.4375, 36.4375, 34.8125, 35.2500, 2613900 06/06/00, 35.0625, 35.1250, 33.6875, 34.5000, 3076400 06/07/00, 34.1250, 35.2500, 34.0625, 34.6875, 2370800 06/08/00, 34.6875, 34.7500, 33.9375, 34.1875, 2108300 06/09/00, 34.0625, 34.0625, 32.3750, 32.9375, 3303100 06/12/00, 32.9375, 33.1250, 32.4375, 32.5625, 2924000 06/13/00, 32.2500, 32.5625, 31.8125, 32.5000, 2889100 06/14/00, 32.5000, 32.6875, 32.0000, 32.3750, 3275600 06/15/00, 31.6250, 31.7500, 30.5000, 31.2500, 4932800 06/16/00, 32.0000, 32.0000, 28.6875, 28.9375, 8262900 06/19/00, 28.1250, 29.9375, 28.1250, 28.7500, 5115200 06/20/00, 28.9375, 29.2500, 28.1875, 29.0000, 4235400 06/21/00, 28.4375, 28.5000, 27.0000, 27.5625, 7153500 06/22/00, 27.8125, 28.3750, 27.3750, 28.2500, 4699000 06/23/00, 28.6875, 28.7500, 28.0625, 28.0625, 1900100 06/26/00, 28.0625, 29.0625, 28.0625, 28.8125, 2748000 06/27/00, 28.8125, 29.2500, 28.4375, 28.5000, 2725100 06/28/00, 28.7500, 29.0000, 27.9375, 28.1250, 3636100 06/29/00, 27.8750, 28.4375, 27.1250, 27.6875, 4074600 06/30/00, 27.5625, 27.8125, 26.5625, 26.5625, 4404900 07/03/00, 27.8750, 28.5625, 27.1250, 28.4375, 2691100 07/05/00, 29.1250, 29.7500, 28.5000, 29.1875, 4283000 07/06/00, 29.2500, 29.2500, 28.3125, 28.8125, 2272100 07/07/00, 28.8750, 30.5625, 28.8750, 30.2500, 3441500 07/10/00, 30.8750, 30.9375, 30.0000, 30.0625, 2236900 07/11/00, 30.0000, 30.1250, 29.6875, 30.0000, 3265000 07/12/00, 30.1250, 30.4375, 29.8750, 30.0625, 2602000 07/13/00, 29.9375, 30.2500, 29.6250, 30.1250, 2648500 07/14/00, 30.2500, 30.8750, 30.1875, 30.6250, 2205600 07/17/00, 30.2500, 30.3125, 29.7500, 29.8750, 2553800 07/18/00, 29.8750, 30.2500, 29.5000, 30.0000, 3008800 07/19/00, 30.0000, 33.0000, 30.0000, 32.6250, 12383700 07/20/00, 33.0000, 33.8750, 32.6875, 33.5000, 10211700 07/21/00, 33.2500, 33.3125, 32.8125, 33.0625, 4028100 07/24/00, 33.0625, 33.4375, 32.7500, 33.1250, 3685500 07/25/00, 33.0625, 33.1250, 32.3750, 33.0625, 2944400 07/26/00, 32.8750, 32.9375, 32.0000, 32.0000, 3334200 07/27/00, 32.3125, 32.6875, 31.8750, 32.0625, 2295600 07/28/00, 32.0000, 32.1250, 31.5625, 31.7500, 3129100 07/31/00, 31.7500, 32.2500, 31.6250, 31.8125, 3305800 08/01/00, 32.1875, 32.6875, 32.0625, 32.6250, 3159000 08/02/00, 32.6250, 33.3125, 32.2500, 33.0000, 3927100 08/03/00, 33.2500, 34.5000, 33.0625, 34.5000, 4360400 08/04/00, 34.6875, 35.0000, 34.2500, 35.0000, 5667200 08/07/00, 35.0000, 35.0000, 33.8750, 34.5625, 3692300 08/08/00, 34.5625, 34.9375, 34.5000, 34.7500, 2644700 08/09/00, 34.7500, 35.0000, 34.0625, 35.0000, 2113300 08/10/00, 34.8125, 35.0000, 34.3750, 34.5625, 1850800 08/11/00, 34.4375, 34.8750, 34.1250, 34.6250, 1710000 08/14/00, 34.5000, 34.5625, 33.8750, 34.5000, 1938600 08/15/00, 34.4375, 35.4375, 34.1250, 35.2500, 4224900 08/16/00, 35.0000, 35.1250, 34.1250, 34.3125, 2492100 08/17/00, 34.0000, 34.5625, 33.1250, 33.8750, 2247600 08/18/00, 33.9375, 33.9375, 33.0625, 33.4375, 2555500 08/21/00, 33.4375, 33.7500, 33.1250, 33.7500, 2172800 08/22/00, 33.5000, 34.3750, 33.5000, 34.0625, 2934200 08/23/00, 33.8125, 34.6250, 33.8125, 34.3125, 3235700 08/24/00, 34.5625, 34.5625, 33.9375, 34.0000, 2180300 08/25/00, 34.5000, 34.5000, 33.5000, 33.5625, 1459700 08/28/00, 33.5000, 34.0000, 33.3750, 33.6875, 2077000 08/29/00, 33.5625, 33.6875, 33.3125, 33.5000, 2650200 08/30/00, 33.7500, 34.2500, 33.6875, 33.9375, 1943600 08/31/00, 34.2500, 35.7500, 34.2500, 35.2500, 5980100 09/01/00, 35.5000, 35.5000, 34.5000, 34.9375, 2307400 09/05/00, 34.5000, 34.9375, 33.9375, 34.2500, 2422900 09/06/00, 34.5000, 36.0000, 34.5000, 35.7500, 4590500 09/07/00, 35.7500, 36.0000, 35.2500, 35.8750, 2765300 09/08/00, 35.6875, 37.0000, 35.4375, 37.0000, 4655500 09/11/00, 36.9375, 38.1250, 36.8125, 37.9375, 6402000 09/12/00, 37.8750, 38.3750, 37.2500, 38.1875, 5581300 09/13/00, 38.4375, 38.9375, 37.9375, 38.8750, 4912500 09/14/00, 38.9375, 39.0000, 38.0625, 38.3750, 3173100 09/15/00, 37.3125, 37.6875, 36.2500, 36.7500, 5379700 09/18/00, 36.7500, 36.8125, 35.4375, 35.6875, 2688600 09/19/00, 35.6875, 36.6250, 34.9375, 36.0000, 4943600 09/20/00, 36.0000, 36.1250, 34.6875, 35.5625, 1927400 09/21/00, 35.0625, 35.5000, 34.5000, 35.4375, 2433800 09/22/00, 35.4375, 36.0625, 35.3125, 35.8750, 2903100 09/25/00, 36.0000, 36.6250, 35.5625, 36.0000, 3211300 09/26/00, 35.6250, 36.3125, 35.3750, 35.8125, 2337900 09/27/00, 35.8750, 36.9375, 35.6875, 36.8125, 2498000 09/28/00, 37.0000, 38.9375, 35.6875, 38.2500, 5361900 09/29/00, 38.1875, 38.8750, 37.6250, 38.0625, 3369100 10/02/00, 38.1875, 38.1875, 37.1875, 37.6875, 3067700 10/03/00, 37.8125, 38.0625, 37.2500, 37.5625, 2093800 10/04/00, 37.1250, 37.5625, 36.8750, 37.0000, 3471300 10/05/00, 36.8750, 37.6250, 36.8125, 37.1250, 2758500 10/06/00, 37.1250, 37.3750, 35.0625, 35.9375, 3224700 10/09/00, 35.6875, 36.0625, 35.1250, 35.8125, 1427000 10/10/00, 35.8125, 35.8125, 33.8750, 34.4375, 2712400 10/11/00, 34.4375, 34.5000, 32.3750, 33.5625, 4041700 10/12/00, 33.7500, 33.7500, 31.3750, 31.8750, 3814500 10/13/00, 31.5625, 34.1875, 31.5625, 33.8750, 4351500 10/16/00, 33.9375, 34.6875, 33.6250, 34.6250, 2145900 10/17/00, 34.6250, 34.7500, 32.5000, 32.8125, 2822400 10/18/00, 32.0000, 33.1875, 30.7500, 32.6250, 3637900 10/19/00, 33.7500, 35.0625, 32.6250, 34.6875, 4323000 10/20/00, 34.5000, 34.8125, 33.5000, 33.7500, 2306100 10/23/00, 33.5000, 33.5625, 32.5000, 33.0000, 2649200 10/24/00, 33.2500, 34.3125, 33.2500, 34.3125, 2137200 10/25/00, 34.5625, 34.6250, 33.7500, 34.2500, 2776400 10/26/00, 34.1875, 34.1875, 32.8750, 33.1875, 2785900 10/27/00, 33.1250, 34.6875, 33.1250, 33.9375, 2972000 10/30/00, 33.8750, 35.8750, 33.8750, 35.8750, 3313200 10/31/00, 35.8750, 36.6250, 35.0000, 36.5000, 3504200 11/01/00, 36.5000, 36.5000, 35.6875, 36.3750, 1949300 11/02/00, 36.3750, 37.6250, 36.2500, 37.0000, 3004000 11/03/00, 37.0000, 37.2500, 36.3125, 36.7500, 1815500 11/06/00, 36.7500, 38.0000, 36.6875, 37.5000, 2808800 11/07/00, 37.8750, 37.8750, 35.6875, 36.3125, 3210300 11/08/00, 36.3125, 37.0625, 35.5000, 36.9375, 2253000 11/09/00, 36.5000, 38.0000, 36.4375, 37.2500, 3581700 11/10/00, 37.2500, 37.5000, 36.8750, 37.1875, 3489600 11/13/00, 36.7500, 37.3750, 36.3750, 37.1250, 2907200 11/14/00, 37.2500, 37.5625, 35.7500, 36.5625, 4478800 11/15/00, 36.1250, 36.1875, 34.6250, 34.7500, 4763800 11/16/00, 34.6250, 35.1250, 33.3750, 33.5625, 5444600 11/17/00, 33.7500, 33.8750, 32.1875, 32.5625, 6238900 11/20/00, 32.5000, 33.3125, 31.7500, 32.8750, 3845200 11/21/00, 33.1250, 34.0625, 33.0000, 33.8750, 3842700 11/22/00, 33.5000, 33.8125, 32.9375, 33.5000, 3438200 11/24/00, 33.5000, 33.8750, 33.3125, 33.5625, 1002700 11/27/00, 34.0000, 34.3125, 33.7500, 33.8125, 2990700 11/28/00, 33.8125, 34.6875, 33.8125, 34.1875, 2931700 11/29/00, 34.3125, 35.8125, 34.3125, 35.4375, 3668700 11/30/00, 35.3750, 36.4375, 34.9375, 35.8125, 4319400 12/01/00, 35.8125, 36.8125, 35.6875, 36.1250, 3501200 12/04/00, 35.5000, 36.1250, 34.6250, 35.0000, 3639200 12/05/00, 35.0000, 35.7500, 33.6875, 35.4375, 9069500 12/06/00, 35.1875, 36.7500, 33.7500, 34.3750, 6583600 12/07/00, 34.3750, 35.1250, 33.9375, 34.2500, 5224400 12/08/00, 35.0000, 35.0000, 33.9375, 34.1875, 3120600 12/11/00, 34.4375, 35.3750, 34.0625, 35.1250, 3187300 12/12/00, 35.0000, 35.3750, 33.9375, 34.8125, 2679500 12/13/00, 34.7500, 35.2500, 33.1875, 33.6250, 4172500 12/14/00, 33.0000, 34.6250, 32.1250, 33.3125, 4180200 12/15/00, 33.3125, 33.8750, 32.9375, 33.0000, 4158600 12/18/00, 33.6250, 35.0000, 33.5000, 35.0000, 4281100 12/19/00, 35.2500, 36.5000, 34.7500, 35.7500, 5286500 12/20/00, 35.0625, 35.1875, 34.3750, 34.8750, 4118600 12/21/00, 33.1250, 36.5000, 33.0000, 36.5000, 5918200 12/22/00, 36.5000, 36.8750, 35.8750, 36.6250, 3126100 12/26/00, 36.1250, 36.8750, 35.7500, 36.8125, 1769900 12/27/00, 36.9375, 37.7500, 36.6875, 37.6875, 3846500 12/28/00, 37.3125, 37.8750, 37.2500, 37.6875, 2276400 12/29/00, 37.0000, 37.3125, 36.6250, 36.6250, 2413300 01/02/01, 36.6250, 37.3125, 36.3750, 37.1250, 4372300 01/03/01, 36.8750, 39.7500, 36.5000, 39.5625, 7647900 01/04/01, 39.5000, 41.5625, 38.5000, 39.8125, 13071500 01/05/01, 38.8125, 39.7500, 38.0000, 38.7500, 7022500 01/08/01, 38.6875, 38.7500, 37.4375, 38.3750, 3306600 01/09/01, 38.3750, 38.6875, 37.5000, 37.9375, 2588800 01/10/01, 37.3125, 39.4375, 37.3125, 39.3125, 3573800 01/11/01, 38.9375, 39.5000, 37.8750, 38.0000, 8243700 01/12/01, 37.5000, 38.3125, 36.6875, 38.2500, 3579300 01/16/01, 38.0000, 39.7500, 37.6250, 38.3125, 5129000 01/17/01, 37.3750, 39.2500, 37.2500, 38.0000, 9877800 01/18/01, 37.2500, 38.1250, 36.9375, 37.7500, 6260900 01/19/01, 37.5625, 37.7500, 36.6875, 36.9375, 4253400 01/22/01, 37.0000, 38.0625, 36.5000, 37.1250, 4842600 01/23/01, 37.0625, 38.1875, 37.0000, 37.8750, 3934400 01/24/01, 37.3125, 38.5000, 37.2500, 38.3125, 3896500 01/25/01, 38.2500, 38.8125, 37.8750, 38.7500, 3122100 01/26/01, 38.7500, 39.6875, 38.3750, 39.3125, 3944700 01/29/01, 39.6875, 39.9375, 38.5000, 39.2500, 3281800 01/30/01, 39.5000, 40.0000, 38.8750, 39.8750, 3529200 01/31/01, 39.8125, 39.8125, 38.8750, 39.1875, 3983100 02/01/01, 39.1875, 39.5000, 38.8750, 39.3125, 2573900 02/02/01, 38.9375, 39.7500, 38.8125, 39.0000, 2602200 02/05/01, 38.8750, 39.2500, 38.3125, 39.0000, 4131200 02/06/01, 38.6875, 38.8750, 38.0000, 38.3125, 2318700 02/07/01, 38.2500, 38.5625, 37.8125, 37.8750, 2389600 02/08/01, 37.9375, 38.3750, 37.6250, 37.8750, 1543400 02/09/01, 37.8750, 38.4375, 37.7500, 38.3750, 2312600 02/12/01, 38.1875, 38.6875, 38.0000, 38.1875, 2555400 02/13/01, 38.2500, 38.5000, 37.5000, 38.1875, 2299600 02/14/01, 37.8750, 38.3750, 37.5625, 37.8125, 2116900 02/15/01, 37.6250, 37.7500, 37.0000, 37.1250, 3834300 02/16/01, 37.1250, 38.0000, 36.5000, 37.0000, 3869700 02/20/01, 36.1250, 36.1875, 34.7500, 35.1250, 5798400 02/21/01, 35.0000, 35.0000, 34.1250, 34.3125, 3405300 02/22/01, 34.3125, 34.4375, 32.6875, 34.3125, 4492400 02/23/01, 34.0000, 34.8125, 33.5000, 34.8125, 2631800 02/26/01, 34.8125, 36.0000, 34.0000, 36.0000, 3819500 02/27/01, 35.7500, 36.6875, 35.4375, 35.9375, 3975600 02/28/01, 36.3125, 36.3125, 34.6875, 35.2500, 2913000 03/01/01, 35.2500, 35.6875, 34.8125, 35.6875, 3129700 03/02/01, 35.5000, 36.8750, 35.3125, 36.0000, 2890800 03/05/01, 35.9844, 36.1563, 35.0156, 35.4531, 2159000 03/06/01, 35.5625, 36.2500, 35.5000, 35.8125, 2289200 03/07/01, 35.8125, 36.8750, 35.4375, 36.6875, 3052000 03/08/01, 36.6875, 36.8750, 36.2500, 36.8750, 2933600 03/09/01, 36.8750, 36.8750, 35.7500, 36.1250, 3962400 03/12/01, 35.6250, 35.6250, 34.1250, 34.1875, 4659000 03/13/01, 34.1250, 35.1250, 33.5000, 34.8750, 4657900 03/14/01, 34.0000, 34.2500, 33.1250, 34.0625, 5042200 03/15/01, 34.3750, 34.8750, 33.9375, 34.7500, 2629900 03/16/01, 34.7500, 35.1250, 34.3750, 34.5625, 4442800 03/19/01, 34.5625, 35.6250, 33.8750, 35.4375, 3443600 03/20/01, 35.4375, 36.0000, 35.0000, 35.3125, 5036500 03/21/01, 35.1875, 35.6250, 34.5625, 35.1250, 7187800 03/22/01, 35.1250, 35.1250, 32.5000, 33.5000, 6055800 03/23/01, 33.5000, 34.9375, 33.3750, 34.5625, 4287600 03/26/01, 35.1875, 35.6250, 34.8125, 35.0625, 3633700 03/27/01, 35.2500, 36.1875, 34.0000, 36.1250, 4326500 03/28/01, 35.7500, 36.2500, 35.3125, 35.9375, 3416700 03/29/01, 36.0000, 36.3750, 35.5625, 35.9375, 3531200 03/30/01, 36.1250, 36.3750, 35.7500, 36.1875, 2966900 04/02/01, 35.9375, 37.0000, 35.7500, 36.1875, 4181000 04/03/01, 36.1875, 36.2500, 34.7500, 35.0000, 3070400 04/04/01, 34.8750, 34.8750, 33.4375, 34.0000, 4681900 04/05/01, 34.2500, 35.3125, 34.1250, 34.8750, 4873300 04/06/01, 34.3750, 35.0000, 33.2500, 33.6250, 5282100 04/09/01, 32.8750, 34.4375, 32.8125, 34.4375, 4565500 04/10/01, 34.8750, 35.2500, 34.6250, 34.8750, 3986500 04/11/01, 35.1250, 35.6875, 34.9375, 35.1250, 3243200 04/12/01, 34.7500, 35.7500, 34.7500, 34.9375, 3128400 04/16/01, 35.0000, 35.6875, 34.5000, 35.4375, 4148700 04/17/01, 35.6250, 36.3750, 35.0625, 36.3750, 4510500 04/18/01, 36.9844, 38.5000, 36.2969, 38.0000, 6555000 04/19/01, 37.5938, 38.2813, 34.6250, 38.1250, 3764800 04/20/01, 38.2813, 38.2813, 37.5938, 38.0938, 3421800 04/23/01, 38.0938, 38.1563, 37.5156, 37.8125, 2494500 04/24/01, 37.7969, 38.0000, 37.4844, 37.8750, 2203200 04/25/01, 37.8750, 38.0156, 37.2656, 38.0000, 2376200 04/30/01, 38.6563, 38.7344, 37.6094, 37.7656, 2989500 05/01/01, 37.5469, 38.2344, 37.5156, 37.9844, 2030400 05/02/01, 37.9844, 38.5156, 37.6875, 38.4063, 2870300 05/03/01, 38.0000, 38.5469, 37.6563, 38.5469, 2376000 05/04/01, 37.5938, 38.7500, 37.5938, 38.5938, 2523900 05/07/01, 38.2813, 38.7031, 38.0469, 38.4063, 1647800 05/08/01, 38.1563, 38.4063, 37.3750, 37.4531, 2563100 05/09/01, 36.5938, 37.1875, 36.5000, 37.0781, 4852300 05/10/01, 37.1563, 37.2969, 36.8125, 37.2031, 2467700 05/11/01, 37.0000, 37.2500, 36.2344, 36.5938, 2409900 05/14/01, 36.5938, 36.9219, 36.4063, 36.7500, 1925000 05/15/01, 37.1563, 37.5000, 36.8438, 37.1563, 2434200 05/16/01, 36.9063, 38.1875, 36.5938, 38.0469, 2826400 05/17/01, 37.7031, 38.0938, 37.4063, 37.7969, 2375600 05/18/01, 37.7969, 37.9531, 37.3281, 37.7656, 1725200 05/21/01, 37.5938, 38.2500, 37.0938, 38.0781, 2329300 05/22/01, 37.7969, 38.9375, 37.7031, 38.5938, 3060700 05/23/01, 38.5938, 38.9063, 38.2188, 38.5938, 2595000 05/24/01, 38.9063, 39.1719, 38.6563, 38.7500, 2355700 05/25/01, 38.7500, 38.9531, 38.5156, 38.6094, 1504800 05/29/01, 38.5625, 38.8750, 38.0781, 38.6406, 1448700 05/30/01, 38.4531, 39.0000, 38.2969, 38.4531, 2167400 05/31/01, 39.0000, 39.7969, 38.3750, 39.5938, 4819800 06/01/01, 39.4063, 39.5469, 38.7500, 39.1563, 3242500 06/04/01, 39.4063, 39.5000, 39.0156, 39.3438, 1966400 06/05/01, 38.7500, 39.1563, 38.5156, 39.0469, 2991400 06/06/01, 38.0000, 39.0625, 37.6563, 38.9531, 4536500 06/07/01, 38.2500, 38.5469, 37.8125, 38.2656, 4518600 06/08/01, 38.0000, 38.0000, 37.5938, 37.9844, 2228000 06/11/01, 38.0938, 38.2969, 37.1875, 37.4063, 3232800 06/12/01, 36.7969, 37.5781, 36.4844, 37.5000, 2211200 06/13/01, 36.9063, 37.7656, 36.9063, 37.5469, 2280300 06/14/01, 37.0469, 37.4531, 36.5000, 36.5000, 3679600 06/15/01, 36.5000, 36.8125, 35.9844, 36.5000, 4617300 06/18/01, 36.0469, 36.8438, 36.0000, 36.3750, 1642000 06/19/01, 36.7031, 37.2031, 36.5000, 36.5938, 1763800 06/20/01, 36.3438, 37.0469, 36.3438, 36.5469, 2431900 06/21/01, 36.5469, 37.1563, 36.2500, 37.0000, 5123300 06/22/01, 37.0000, 37.0000, 36.3750, 36.5000, 2959000 06/25/01, 37.0938, 37.1563, 35.2656, 35.7500, 3793300 06/26/01, 35.0000, 35.5000, 34.9063, 35.0000, 5910300 06/27/01, 35.2969, 36.5000, 35.0000, 35.0000, 3204800 06/28/01, 35.4531, 35.9375, 35.2969, 35.5156, 1662100 06/29/01, 35.4531, 36.0625, 34.5938, 35.7969, 4053200 07/02/01, 36.1563, 36.7969, 35.8438, 36.7500, 3136600 07/03/01, 36.9063, 36.9688, 36.0313, 36.3438, 1196200 07/05/01, 36.0000, 36.7344, 35.8125, 36.0469, 1898800 07/06/01, 36.0469, 36.0625, 35.0000, 35.0000, 2814400 07/09/01, 35.2344, 35.5781, 34.9375, 35.5156, 2818300 07/10/01, 35.6875, 35.6875, 34.2031, 34.5156, 2637700 07/11/01, 34.7031, 35.1406, 34.0781, 35.0156, 3498700 07/12/01, 35.1875, 35.9531, 35.1250, 35.7656, 2083800 07/13/01, 35.4531, 36.1875, 35.2969, 35.5938, 2959800 07/16/01, 35.7969, 36.0469, 35.0000, 35.0156, 2808200 07/17/01, 34.7031, 35.4844, 34.7031, 35.4844, 4328100 07/18/01, 35.4844, 37.2031, 35.2656, 37.0156, 5235100 07/19/01, 37.5938, 37.7188, 36.4219, 36.9219, 3826600 07/20/01, 36.0469, 37.0000, 36.0000, 36.7969, 3104200 07/23/01, 37.1875, 37.7031, 37.0156, 37.1875, 3111800 07/24/01, 37.0156, 37.2969, 36.5625, 36.6406, 2258800 07/25/01, 36.7031, 37.2031, 36.4063, 37.1875, 2752100 07/26/01, 36.9375, 37.4688, 36.6875, 37.4688, 2018600 07/27/01, 37.3438, 38.2656, 37.1563, 37.8906, 2757400 07/30/01, 37.8906, 38.0000, 37.0625, 37.5625, 2064600 07/31/01, 37.5625, 38.9844, 37.4531, 38.7031, 4588500 08/01/01, 38.5000, 38.5469, 38.1875, 38.3438, 3700000 08/02/01, 38.7969, 39.0938, 38.6094, 38.9531, 3486100 08/03/01, 38.5625, 38.9688, 38.5000, 38.7969, 2396100 08/06/01, 38.7969, 38.8438, 38.0781, 38.2500, 1487800 08/07/01, 38.6719, 38.7188, 38.1094, 38.3594, 1512500 08/08/01, 38.1094, 38.7969, 37.9531, 37.9844, 2051700 08/09/01, 38.0000, 38.6563, 37.7031, 38.2344, 1939100 08/10/01, 38.2969, 38.5938, 37.6250, 38.4219, 1653100 08/13/01, 38.4063, 38.8125, 38.0938, 38.6250, 2045700 08/14/01, 38.5938, 38.9531, 38.1563, 38.3750, 1559100 08/15/01, 38.2500, 38.7344, 37.8750, 38.1406, 1668400 08/16/01, 37.9063, 38.4375, 37.7500, 38.2344, 1896600 08/17/01, 38.0469, 38.1563, 37.5156, 37.7969, 2112900 08/20/01, 37.9844, 38.1563, 37.5938, 38.0469, 1571300 08/21/01, 37.9531, 38.6250, 37.5938, 37.6094, 2443900 08/22/01, 37.4063, 37.7344, 36.7500, 37.0938, 3978400 08/23/01, 36.8438, 36.8438, 36.4063, 36.5781, 2883800 08/24/01, 36.3438, 36.5469, 35.9531, 36.3594, 2496000 08/27/01, 36.3594, 36.3594, 35.8750, 36.0156, 2016900 08/28/01, 36.2031, 36.2500, 35.5938, 35.6563, 2174800 08/29/01, 35.5156, 35.7031, 34.7969, 35.0469, 2726200 08/30/01, 35.0000, 35.2813, 34.7031, 34.7969, 2562700 08/31/01, 34.7969, 35.0938, 34.2500, 34.6875, 2682900 09/04/01, 34.6875, 35.2344, 33.6563, 34.6563, 3605800 09/05/01, 34.2500, 35.0313, 33.7656, 34.7969, 3896000 09/06/01, 34.8594, 35.2031, 33.5000, 34.0938, 4474700 09/07/01, 33.5938, 34.2031, 33.1250, 33.5938, 3653600 09/10/01, 32.8750, 33.9375, 32.5938, 33.5000, 4378900 09/17/01, 32.2344, 32.2500, 30.1719, 31.4063, 5933300 09/18/01, 30.9063, 31.5938, 29.9063, 30.9531, 3583400 09/19/01, 30.7969, 30.9531, 28.2500, 29.4531, 6793100 09/20/01, 29.4531, 29.4531, 28.0000, 28.5000, 5579000 09/21/01, 28.0000, 28.7500, 27.0000, 28.0000, 7190900 09/24/01, 28.3750, 30.2656, 28.3750, 29.5000, 5595400 09/25/01, 30.0000, 31.0000, 29.5938, 30.9844, 4281400 09/26/01, 31.5000, 31.7031, 30.2031, 30.5000, 3531900 09/27/01, 30.6563, 30.9531, 30.2031, 30.4844, 2981800 09/28/01, 31.0938, 31.9375, 31.0000, 31.4688, 3562600 10/01/01, 31.7500, 31.8438, 31.0469, 31.7500, 2669300 10/02/01, 32.5469, 32.6563, 31.4375, 32.2500, 2723600 10/03/01, 32.4531, 33.0000, 31.7813, 32.2031, 2783500 10/04/01, 32.4531, 32.4844, 31.1250, 31.5625, 3314900 10/05/01, 31.5625, 31.7813, 29.1094, 29.5469, 7097100 10/08/01, 29.3438, 29.5156, 29.0000, 29.4063, 4438900 10/09/01, 29.0938, 29.6250, 28.9219, 29.3594, 3931900 10/10/01, 29.4531, 29.8750, 29.3438, 29.7344, 3856600 10/11/01, 30.2969, 30.8750, 29.8281, 30.5000, 6212200 10/12/01, 29.7969, 30.5781, 29.4063, 30.4063, 4793300 10/15/01, 30.1875, 30.7344, 29.8750, 30.3438, 2761900 10/16/01, 31.8438, 33.0469, 31.7969, 32.8125, 6869700 10/17/01, 33.5000, 33.7031, 32.9688, 33.0469, 6336000 10/18/01, 33.4063, 33.4063, 32.2344, 32.4844, 3163000 10/19/01, 32.0938, 32.9063, 31.7344, 32.7656, 3347500 10/22/01, 32.7656, 33.6875, 32.7656, 33.6250, 2548500 10/23/01, 34.4531, 34.8125, 34.0000, 34.4063, 4004500 10/24/01, 34.4063, 34.4063, 33.7813, 34.0000, 2830900 10/25/01, 33.5000, 33.7969, 33.0938, 33.7500, 4617800 10/26/01, 34.0469, 34.7031, 33.9844, 34.2656, 3519900 10/29/01, 34.0938, 34.2031, 33.4531, 33.7813, 2550300 10/30/01, 33.7813, 33.8438, 32.7500, 33.2031, 2466700 10/31/01, 33.2500, 33.7031, 33.1563, 33.1875, 3197900 11/01/01, 33.4531, 34.3438, 32.6094, 34.0469, 2766400 11/02/01, 33.7031, 34.1563, 33.2969, 33.9063, 1729800 11/05/01, 34.2500, 34.9531, 34.2188, 34.7031, 3470300 11/06/01, 34.7031, 35.5938, 34.5469, 35.4063, 3033200 11/07/01, 35.4844, 36.2500, 35.2500, 35.7969, 3152400 11/08/01, 36.1563, 36.5938, 35.5625, 35.9844, 3082500 11/09/01, 35.8438, 36.0625, 35.4063, 35.9531, 1812200 11/12/01, 35.4063, 36.2031, 34.7031, 35.7656, 1917200 11/13/01, 36.2031, 36.4844, 35.9063, 36.1250, 2096900 11/14/01, 36.5000, 36.7031, 35.9063, 36.4063, 2404500 11/15/01, 36.5469, 37.0000, 36.3281, 36.6875, 2830600 11/16/01, 36.6875, 36.9063, 35.6250, 35.9531, 4837700 11/19/01, 36.0469, 36.9844, 35.9531, 36.9063, 2684700 11/20/01, 36.8438, 37.1875, 36.3438, 37.1250, 2255300 11/21/01, 37.1250, 37.2969, 36.7188, 37.0156, 1734300 11/23/01, 37.2031, 37.7656, 37.0938, 37.6250, 1072500 11/26/01, 37.7969, 38.6563, 37.5938, 38.6563, 3759900 11/27/01, 38.3438, 38.4844, 37.7656, 38.0156, 3051500 11/28/01, 37.7813, 38.1875, 37.2031, 37.2500, 2787900 11/29/01, 37.2656, 37.7031, 37.0469, 37.5156, 2583100 11/30/01, 37.4063, 37.8438, 37.2031, 37.4375, 3080800 12/03/01, 36.9063, 36.9844, 36.3594, 36.7969, 2668500 12/04/01, 37.1563, 37.5000, 36.8125, 37.4531, 1899200 12/05/01, 37.5938, 38.2656, 37.2969, 38.2031, 2814300 12/06/01, 38.2500, 39.3438, 38.1875, 39.0469, 3513600 12/07/01, 39.2031, 39.4375, 38.8906, 39.2344, 3352300 12/10/01, 39.0469, 39.0625, 38.5469, 38.6875, 2643100 12/11/01, 38.4063, 39.1875, 38.3594, 38.7031, 2448200 12/12/01, 38.2813, 38.7969, 37.7969, 38.5000, 2392300 12/13/01, 38.5000, 38.8438, 38.0469, 38.2344, 3218400 12/14/01, 38.0000, 38.3438, 37.5000, 37.6563, 2873000 12/17/01, 37.9063, 38.1406, 37.6563, 37.7500, 3248800 12/18/01, 37.7500, 38.5000, 37.7031, 38.2344, 2702100 12/19/01, 38.3438, 39.7344, 38.2969, 39.0000, 4958700 12/20/01, 39.4063, 39.9063, 38.3438, 38.3438, 4168200 12/21/01, 39.0469, 39.2031, 38.5000, 38.8438, 4311200 12/24/01, 38.9531, 39.2031, 38.7500, 38.7969, 829500 12/26/01, 38.9063, 39.7031, 38.7031, 39.1250, 1784000 12/27/01, 39.5000, 39.6563, 38.8125, 39.0156, 3043500 12/28/01, 39.1563, 40.0000, 39.0469, 39.8125, 2532800 12/31/01, 39.8125, 39.8125, 39.0469, 39.0469, 1986700 01/02/02, 38.6719, 39.0625, 38.1563, 38.6563, 4576100 01/03/02, 38.9531, 39.2188, 38.4531, 38.6406, 3969200 01/04/02, 38.9531, 39.4531, 38.8750, 39.2500, 2387400 01/07/02, 39.0469, 39.4688, 38.7500, 38.8594, 3268200 01/08/02, 38.5000, 38.5469, 37.9531, 38.1875, 3812300 01/09/02, 38.1875, 38.6875, 37.8438, 38.0625, 2866000 01/10/02, 38.0625, 38.3438, 37.9531, 38.1875, 2505300 01/11/02, 38.5000, 38.5000, 37.8125, 37.8125, 2555200 01/14/02, 37.9531, 38.0156, 37.4531, 37.6563, 2726900 01/15/02, 37.9063, 38.5938, 37.7969, 38.5938, 2912700 01/16/02, 38.2969, 39.0000, 37.7500, 37.7500, 3580900 01/17/02, 38.4375, 38.7969, 38.2500, 38.6250, 3207700 01/18/02, 38.3750, 38.9063, 38.0156, 38.1406, 3015300 01/22/02, 38.1563, 38.4531, 37.6719, 37.8125, 2796600 01/23/02, 37.8125, 38.7344, 37.3438, 38.2813, 3388000 01/24/02, 38.4063, 38.7344, 38.2031, 38.6719, 3043600 01/25/02, 38.6719, 39.4375, 38.4375, 39.1563, 2836900 01/28/02, 39.0000, 39.0156, 38.3125, 38.5156, 2535100 01/29/02, 38.5156, 39.0000, 36.2969, 36.5000, 6091100 01/30/02, 36.2031, 36.9688, 34.7500, 36.6563, 6670900 01/31/02, 36.4844, 37.5156, 36.4531, 37.5000, 4088500 02/01/02, 37.1563, 37.2969, 36.5000, 36.8281, 2652400 02/04/02, 36.8125, 36.8125, 34.9531, 35.2188, 4977000 02/05/02, 35.2188, 36.2188, 34.5938, 35.0156, 3264100 02/06/02, 34.7969, 35.2969, 34.0156, 34.5938, 3871500 02/07/02, 34.5000, 36.0938, 34.5000, 35.1719, 3629700 02/08/02, 35.3438, 36.5469, 35.2969, 35.9844, 3299600 02/11/02, 35.8438, 36.5156, 35.7656, 36.3906, 2829600 02/12/02, 36.0000, 36.6875, 35.9063, 36.2031, 1691500 02/13/02, 36.3438, 36.9844, 36.2500, 36.8750, 2202400 02/14/02, 36.8438, 37.3438, 36.3125, 36.7969, 2010600 02/15/02, 36.7969, 36.7969, 35.8125, 35.9531, 4320700 02/19/02, 35.5000, 35.5156, 34.5156, 34.5625, 4031000 02/20/02, 35.0000, 35.1094, 33.8438, 34.6563, 6172800 02/21/02, 34.6563, 35.2813, 34.5625, 34.9063, 5083500 02/22/02, 34.7031, 35.0156, 33.9063, 34.5938, 4802500 02/25/02, 34.7031, 35.5156, 34.6563, 35.5000, 3573800 02/26/02, 35.6875, 36.7969, 35.0469, 36.0469, 3918100 02/27/02, 36.0000, 36.5156, 35.2031, 35.6563, 3463700 02/28/02, 35.7031, 36.5625, 35.5938, 35.8438, 2660000 03/01/02, 35.7500, 36.6563, 35.7188, 36.6563, 2356400 03/04/02, 37.4531, 39.0000, 37.3281, 38.6563, 6869100 03/05/02, 38.6563, 39.1563, 38.5313, 38.6563, 4138500 03/06/02, 38.2969, 39.6563, 38.0156, 39.5938, 5270700 03/07/02, 39.8750, 40.0156, 39.1406, 39.5000, 6793400 03/08/02, 39.9844, 40.2344, 39.5938, 39.7188, 4112700 03/11/02, 39.8438, 40.9063, 39.6563, 40.6563, 4872800 03/12/02, 40.3594, 40.7969, 40.0781, 40.6563, 4366300 03/13/02, 40.5469, 41.0625, 40.2031, 40.4531, 4881900 03/14/02, 40.5000, 40.7500, 39.8125, 40.0000, 3703000 03/15/02, 40.0000, 42.2344, 39.9844, 42.2031, 7677500 03/18/02, 42.0000, 42.4844, 41.6406, 42.2813, 5100200 03/19/02, 42.3750, 42.5938, 42.1094, 42.4531, 3455500 03/20/02, 42.4531, 42.5000, 41.6563, 41.6563, 3107600 03/21/02, 41.9844, 42.0156, 41.2031, 41.8750, 3591900 03/22/02, 41.9531, 42.8750, 41.5000, 42.0156, 3148000 03/25/02, 42.0000, 42.1563, 41.1250, 41.2031, 3589600 03/26/02, 41.2969, 41.9063, 41.2344, 41.7500, 2560800 03/27/02, 41.7500, 42.0313, 41.5156, 41.9844, 3071700 03/28/02, 41.9531, 42.4063, 41.5313, 41.7813, 3272400 04/01/02, 41.5938, 41.9531, 41.1563, 41.7969, 2540800 04/02/02, 41.7969, 42.0000, 41.4531, 41.5313, 3594800 04/03/02, 41.0000, 41.2500, 40.3906, 40.5000, 4624300 04/04/02, 40.8750, 41.1875, 40.5469, 40.7500, 2118100 04/05/02, 41.2031, 41.4844, 40.8125, 41.0469, 2813400 04/08/02, 41.0000, 41.8438, 40.8438, 41.7656, 3274600 04/09/02, 41.7031, 42.2969, 41.5625, 41.9063, 3940100 04/10/02, 41.7500, 42.3750, 41.6563, 42.1250, 3176600 04/11/02, 42.0000, 42.0938, 41.1875, 41.2656, 3794000 04/12/02, 41.5000, 42.0469, 41.4063, 41.9844, 2602300 04/15/02, 42.2969, 42.4844, 41.2031, 41.2031, 3520300 04/16/02, 41.2500, 42.4063, 40.9219, 41.1563, 7087000 04/17/02, 41.5938, 42.1406, 40.8281, 41.9844, 6127100 04/18/02, 41.9844, 42.3438, 41.0625, 41.5938, 2951400 04/19/02, 41.9063, 41.9531, 41.3438, 41.5938, 3003300 04/22/02, 41.5938, 41.9688, 41.3750, 41.3906, 2951700 04/23/02, 41.7969, 42.1563, 41.4063, 41.5000, 3105800 04/24/02, 41.7500, 41.9531, 41.1875, 41.1875, 2279000 04/25/02, 40.6875, 41.3906, 40.3125, 41.3906, 4205100 04/26/02, 41.6094, 41.7656, 41.0156, 41.0156, 4651300 04/29/02, 41.0156, 41.3906, 40.4531, 40.4531, 3118700 04/30/02, 40.5469, 40.9688, 40.1563, 40.8750, 3974800 05/01/02, 40.9844, 41.2344, 40.4063, 41.1875, 3821500 05/02/02, 41.2969, 41.5469, 41.0625, 41.5000, 3297100 05/03/02, 41.4531, 41.4688, 41.0156, 41.2656, 2926300 05/06/02, 41.2813, 41.5469, 39.9531, 39.9844, 2895600 05/07/02, 40.2969, 40.6563, 40.1563, 40.1563, 3021100 05/08/02, 41.1563, 41.4844, 40.5938, 41.4063, 3361500 05/09/02, 41.1875, 41.5000, 40.7813, 40.8438, 2663600 05/10/02, 41.0469, 41.0469, 40.2188, 40.2969, 1803900 05/13/02, 40.5000, 41.3906, 40.2813, 41.2813, 1851600 05/14/02, 42.0469, 42.0938, 41.2969, 41.5938, 3110300 05/15/02, 41.5938, 42.0938, 41.2500, 41.9375, 2980100 05/16/02, 41.9375, 42.3438, 41.6875, 42.0313, 2809900 05/17/02, 42.3281, 42.7500, 42.1875, 42.5313, 3942600 05/20/02, 42.2969, 42.3438, 41.3438, 41.3750, 3186000 05/21/02, 41.9531, 42.0938, 41.0000, 41.1719, 3518400 05/22/02, 41.0000, 41.1563, 40.4063, 40.7969, 2573000 05/23/02, 40.8438, 41.2969, 40.6719, 41.2031, 2649400 05/24/02, 41.6563, 41.7031, 40.7031, 40.8594, 2409400 05/28/02, 40.8594, 40.9063, 40.1875, 40.5469, 2452800 05/29/02, 40.7031, 40.8438, 40.2188, 40.5156, 2058100 05/30/02, 40.5000, 40.8125, 40.2656, 40.3906, 1898300 05/31/02, 40.6563, 40.7813, 40.4531, 40.6250, 2257100 06/03/02, 40.5938, 41.0938, 39.4844, 39.5781, 2624300 06/04/02, 39.4063, 39.8750, 38.7969, 39.4063, 2577100 06/05/02, 39.6563, 40.1406, 39.2031, 40.0625, 3077900 06/06/02, 40.4688, 40.4844, 38.7969, 38.8438, 3138400 06/07/02, 38.8438, 40.1406, 38.8125, 39.9063, 4506900 06/10/02, 39.9531, 40.2344, 39.5156, 39.9531, 1475000 06/11/02, 40.2344, 40.5469, 39.2656, 39.4063, 2469300 06/12/02, 39.2031, 39.5469, 38.6719, 39.5469, 3670600 06/13/02, 39.1563, 39.2500, 38.2500, 38.3594, 3441700 06/14/02, 37.7813, 38.6250, 36.9063, 38.4688, 5262400 06/17/02, 38.9531, 39.9844, 38.9063, 39.8906, 3033300 06/18/02, 39.7969, 40.0938, 39.4688, 40.0000, 1957400 06/19/02, 39.5938, 39.8125, 39.2031, 39.4375, 2856700 06/20/02, 39.1250, 39.2500, 38.0469, 38.3906, 2944400 06/21/02, 37.9063, 38.4844, 37.8438, 38.0938, 4817800 06/24/02, 37.9063, 38.3750, 36.7500, 37.9063, 4466400 06/25/02, 38.1563, 38.5156, 37.4531, 37.4844, 2906000 06/26/02, 35.6563, 37.0938, 35.6094, 37.0156, 6333300 06/27/02, 37.2969, 38.0000, 36.8750, 38.0000, 4915900 06/28/02, 37.9844, 38.7969, 37.7969, 38.4844, 3584400 07/01/02, 38.4063, 38.5938, 37.8125, 37.9844, 3560800 07/02/02, 37.9844, 37.9844, 36.8438, 36.9688, 3515200 07/03/02, 36.5938, 36.9375, 36.1719, 36.8438, 2567100 07/05/02, 37.0938, 38.3125, 36.8125, 38.1875, 1785600 07/08/02, 38.1875, 39.1563, 37.9688, 38.7031, 3233600 07/09/02, 38.5156, 38.9531, 37.2813, 37.2813, 3307500 07/10/02, 37.5938, 37.9844, 35.5938, 35.7969, 4863600 07/11/02, 35.4063, 36.5000, 34.9531, 36.1250, 6163600 07/12/02, 36.2969, 36.7969, 35.2969, 35.8750, 3633500 07/15/02, 35.8750, 35.9375, 34.5156, 35.8125, 4019300 07/16/02, 35.9063, 38.0156, 35.6094, 37.4063, 7314300 07/17/02, 38.2031, 38.7344, 36.5781, 37.0625, 7826900 07/18/02, 37.0625, 37.0625, 35.0469, 35.2969, 5603300 07/19/02, 34.9063, 35.2188, 34.5000, 34.5938, 4682200 07/22/02, 34.5938, 34.8438, 33.0000, 33.9531, 7042900 07/23/02, 34.0469, 34.0938, 32.0000, 32.9063, 8221900 07/24/02, 31.8438, 34.6563, 31.5938, 34.0000, 10811200 07/25/02, 33.9844, 34.6563, 32.8438, 34.0781, 6772300 07/26/02, 34.0000, 34.6563, 33.7500, 34.6563, 3887900 07/29/02, 36.0000, 37.4219, 35.9531, 37.3750, 4473600 07/30/02, 36.8438, 37.8438, 36.4531, 37.4531, 4105600 07/31/02, 37.4531, 38.9219, 37.1719, 38.9063, 6184700 08/01/02, 38.4063, 38.7344, 37.3438, 37.9531, 4881200 08/02/02, 37.7031, 37.9844, 36.6406, 37.0625, 4767800 08/05/02, 36.7031, 36.7969, 35.0625, 35.0938, 6531300 08/06/02, 35.5469, 37.6250, 35.5000, 36.7500, 4088900 08/07/02, 37.4063, 37.6250, 36.6250, 37.5156, 4557200 08/08/02, 38.2500, 39.5625, 38.0313, 39.5156, 6136800 08/09/02, 39.5156, 40.2344, 38.7500, 39.9531, 5239800 08/12/02, 38.9531, 39.6875, 38.6094, 39.5313, 3157200 08/13/02, 39.4063, 39.9531, 38.3125, 38.3281, 3910200 08/14/02, 38.0313, 40.0000, 37.6719, 39.9531, 5668800 08/15/02, 40.5938, 41.2031, 40.3750, 40.9063, 7416300 08/16/02, 40.6563, 40.7813, 40.1563, 40.4375, 3393900 08/19/02, 40.5469, 41.3438, 40.3438, 41.2031, 5018300 08/20/02, 41.1875, 41.2031, 39.7656, 39.8750, 4458400 08/21/02, 40.2969, 40.4219, 39.3906, 40.2188, 3989800 08/22/02, 40.0000, 40.9375, 39.7813, 40.7969, 3290800 08/23/02, 40.2969, 40.5938, 39.3750, 39.5938, 2477200 08/26/02, 39.6563, 40.4375, 39.5000, 40.2656, 2130600 08/27/02, 40.6563, 41.0469, 40.3125, 40.5000, 3802600 08/28/02, 40.5000, 40.5625, 39.7969, 40.0469, 3008000 08/29/02, 39.3438, 40.5938, 39.2969, 40.3438, 3449600 08/30/02, 40.3281, 41.5469, 40.2500, 40.9531, 4765100 09/03/02, 39.9531, 40.1563, 38.8125, 38.8906, 4514100 09/04/02, 38.7969, 39.9063, 38.6563, 39.7031, 3170500 09/05/02, 38.7500, 39.6250, 38.4531, 38.9375, 3701900 09/06/02, 39.5000, 39.7031, 39.1094, 39.3750, 2678700 09/09/02, 39.1250, 40.3750, 38.9531, 40.2969, 2936900 09/10/02, 40.3125, 40.3125, 39.5469, 40.2656, 3127000 09/11/02, 40.8750, 40.8750, 39.9375, 40.2031, 2154200 09/12/02, 39.6094, 39.6719, 38.5781, 38.7969, 3397000 09/13/02, 38.2969, 39.4844, 38.2969, 39.3125, 2713100 09/16/02, 39.0156, 39.4844, 38.6563, 39.4844, 2039200 09/17/02, 39.9531, 40.0156, 38.4531, 38.5156, 4035000 09/18/02, 37.7031, 38.7500, 37.4375, 38.4219, 4206000 09/19/02, 37.8438, 38.1563, 36.7031, 36.7813, 3950800 09/20/02, 37.0156, 37.1875, 36.2969, 36.8750, 5637900 09/23/02, 36.0938, 37.3125, 36.0625, 37.0469, 4686900 09/24/02, 36.2969, 38.0000, 36.2813, 36.5156, 5880000 09/25/02, 36.5156, 37.9375, 36.5156, 37.5000, 4805800 09/26/02, 37.9531, 38.4844, 37.5000, 38.2031, 4199800 09/27/02, 38.2031, 38.8438, 37.0000, 37.1094, 3180200 09/30/02, 36.4063, 38.1094, 35.5469, 37.4063, 6493400 10/01/02, 37.7969, 39.6875, 37.5000, 39.5781, 6151900