"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 32.0625, 32.3750, 31.6250, 31.8750, 12212600 01/04/00, 31.2500, 31.5000, 30.0000, 30.6875, 13481000 01/05/00, 30.8750, 31.8750, 30.8125, 31.5625, 10879700 01/06/00, 31.2500, 32.7500, 31.1875, 32.3125, 10547300 01/07/00, 34.0000, 34.8750, 32.3125, 34.6250, 17042800 01/10/00, 35.0000, 35.0000, 34.0625, 34.4375, 9881400 01/11/00, 34.2500, 35.0000, 34.1250, 34.3750, 9246700 01/12/00, 34.5000, 35.3125, 34.4375, 35.1250, 10838000 01/13/00, 34.9375, 37.1250, 34.6250, 36.8125, 26285800 01/14/00, 37.4375, 37.6250, 37.0000, 37.1250, 16181900 01/18/00, 37.1250, 37.2500, 35.3125, 36.5000, 10872500 01/19/00, 36.7500, 37.0625, 36.3125, 37.0000, 10053500 01/20/00, 36.7500, 36.8750, 35.8125, 35.8125, 7980000 01/21/00, 36.5625, 36.5625, 35.0000, 35.0625, 12355100 01/24/00, 35.0000, 35.2500, 33.3750, 34.3750, 13030800 01/25/00, 34.5000, 35.4375, 34.3125, 34.8750, 9396200 01/26/00, 34.8125, 36.0000, 34.2500, 34.9375, 7274900 01/27/00, 34.5625, 35.4375, 34.5000, 34.5000, 8594600 01/28/00, 34.5000, 35.6875, 33.8750, 35.1875, 11228300 01/31/00, 34.0000, 36.8750, 34.0000, 36.1875, 10089700 02/01/00, 35.5625, 37.1875, 35.5000, 37.0000, 11713200 02/02/00, 36.9375, 37.0000, 35.7500, 35.8750, 7140100 02/03/00, 36.0625, 36.6250, 35.3125, 35.6250, 8803300 02/04/00, 36.1250, 36.1250, 35.3125, 35.7500, 6609100 02/07/00, 35.8750, 36.8125, 35.5625, 36.7500, 12713400 02/08/00, 37.0625, 37.9375, 36.8750, 37.8125, 15360700 02/09/00, 37.6250, 37.6875, 36.1250, 36.1250, 11206700 02/10/00, 36.5000, 36.5000, 35.0000, 35.3750, 10577400 02/11/00, 35.5625, 35.5625, 34.0000, 34.1875, 10171700 02/14/00, 33.5625, 35.3125, 33.5625, 35.0000, 8393400 02/15/00, 35.0625, 35.8750, 34.7500, 35.5625, 7832700 02/16/00, 35.0000, 35.0625, 33.7500, 33.7500, 9873900 02/17/00, 34.1250, 34.3750, 33.6250, 33.8125, 8494900 02/18/00, 34.0000, 34.0000, 32.8750, 34.0000, 10314000 02/22/00, 33.4375, 33.8125, 33.1250, 33.5000, 8735100 02/23/00, 33.8125, 34.2500, 32.9375, 34.0000, 9088700 02/24/00, 32.8750, 33.3125, 32.5625, 32.6875, 10699400 02/25/00, 33.0000, 33.2500, 32.0000, 32.3750, 8255000 02/28/00, 32.1250, 32.4375, 31.9375, 32.1875, 8107800 02/29/00, 32.8750, 32.8750, 31.6250, 32.1250, 11809600 03/01/00, 32.1250, 32.4375, 31.5000, 31.8750, 10991700 03/02/00, 32.0000, 32.0000, 31.5000, 32.0000, 8339000 03/03/00, 32.0000, 33.5000, 31.5000, 32.6250, 10046100 03/06/00, 32.0625, 32.5625, 31.5000, 31.6875, 10581200 03/07/00, 31.3750, 31.5000, 30.0000, 30.0000, 14534900 03/08/00, 31.0000, 33.1250, 30.1875, 32.4375, 18806400 03/09/00, 32.6250, 34.3750, 32.2500, 34.1875, 18185700 03/10/00, 35.1250, 35.2500, 34.0000, 35.0000, 19474800 03/13/00, 35.1250, 35.1250, 33.5000, 34.3125, 11670500 03/14/00, 34.1875, 34.1875, 33.0000, 33.2500, 8641400 03/15/00, 33.8750, 35.6250, 33.7500, 35.2500, 15513800 03/16/00, 36.1875, 36.5625, 35.0000, 36.5000, 18352100 03/17/00, 36.3125, 36.3125, 35.5000, 35.8125, 12775500 03/20/00, 36.0000, 36.0625, 35.3125, 35.9375, 5177600 03/21/00, 36.0625, 37.0000, 35.8125, 36.6875, 13597000 03/22/00, 35.7500, 36.0000, 34.6250, 35.6250, 17386300 03/23/00, 34.8125, 35.9375, 34.8125, 35.2500, 10118600 03/24/00, 35.2500, 35.8750, 34.8125, 34.8750, 8998500 03/27/00, 34.8750, 35.5000, 34.6875, 34.7500, 9267300 03/28/00, 34.2500, 35.5625, 34.2500, 35.0625, 8812800 03/29/00, 35.2500, 36.7500, 35.1250, 36.6250, 13859900 03/30/00, 36.4375, 36.8125, 36.0625, 36.5000, 9920100 03/31/00, 36.5625, 36.8750, 35.6875, 36.5625, 8655100 04/03/00, 37.0000, 38.6250, 36.7500, 38.3750, 19045900 04/04/00, 38.6875, 40.0000, 38.0000, 39.7500, 33558400 04/05/00, 38.5000, 39.1875, 38.3750, 38.6250, 9554700 04/06/00, 38.1250, 38.6250, 37.7500, 38.3750, 9507600 04/07/00, 38.5000, 39.4375, 38.4375, 38.8125, 9316200 04/10/00, 38.9375, 40.3125, 38.7500, 39.8125, 15342500 04/11/00, 39.7500, 40.5000, 39.5625, 39.8125, 13082600 04/12/00, 39.5000, 41.0000, 39.2500, 40.3750, 16946900 04/13/00, 40.1875, 40.5000, 38.9375, 39.6250, 12536000 04/14/00, 39.0625, 39.0625, 36.8750, 37.9375, 13730900 04/17/00, 37.9375, 38.8750, 37.0000, 38.0000, 13853300 04/18/00, 38.0000, 39.6250, 38.0000, 39.5625, 13666400 04/19/00, 39.6875, 42.5000, 39.3750, 42.0000, 20077700 04/20/00, 42.1250, 42.1250, 40.7500, 41.9375, 10864600 04/24/00, 41.5000, 44.2500, 41.2500, 43.5000, 14443400 04/25/00, 43.1250, 43.7500, 42.1875, 43.4375, 10364800 04/26/00, 42.7500, 43.5000, 42.5000, 43.5000, 10412300 04/27/00, 42.0000, 43.5625, 41.8750, 42.7500, 10116500 04/28/00, 42.7500, 42.8750, 41.7500, 42.1250, 8958800 05/01/00, 42.2500, 43.5000, 41.3125, 41.8125, 8255400 05/02/00, 42.0000, 43.2500, 41.8750, 42.8750, 10174600 05/03/00, 42.9375, 43.4375, 42.2500, 42.6875, 11521700 05/04/00, 42.5000, 43.3125, 42.2500, 43.0000, 6021300 05/05/00, 42.3750, 44.9375, 42.0625, 44.6250, 12594200 05/08/00, 45.0000, 46.3750, 44.5000, 45.8750, 18289100 05/09/00, 45.5625, 45.6875, 44.3750, 44.6250, 11132900 05/10/00, 44.0625, 45.1875, 43.1250, 43.9375, 10182000 05/11/00, 43.5625, 43.6250, 42.3125, 42.5625, 9402200 05/12/00, 42.3750, 43.3750, 41.6875, 43.0625, 7795100 05/15/00, 42.8750, 44.2500, 42.6875, 44.0000, 8128000 05/16/00, 44.4375, 44.8750, 43.2500, 44.5000, 12321600 05/17/00, 44.5000, 45.3750, 44.1875, 44.9375, 13713000 05/18/00, 45.1250, 45.5625, 44.7500, 45.1875, 7234800 05/19/00, 44.6875, 44.7500, 43.8125, 44.1875, 7276100 05/22/00, 44.4375, 45.1875, 43.2500, 43.9375, 9069600 05/23/00, 43.8125, 44.5000, 43.1875, 44.1875, 6575400 05/24/00, 43.3750, 44.9375, 43.3750, 44.2500, 8318200 05/25/00, 44.5625, 45.7500, 44.4375, 45.6875, 10205800 05/26/00, 44.8750, 45.4375, 44.6875, 45.1250, 5971500 05/30/00, 44.0625, 44.4375, 43.6875, 44.1875, 8301200 05/31/00, 43.7500, 45.0000, 43.6875, 44.5000, 6948800 06/01/00, 45.6875, 46.1250, 44.8750, 45.5000, 9953600 06/02/00, 45.9375, 45.9375, 43.2500, 43.8125, 10402300 06/05/00, 43.8125, 43.9375, 42.2500, 42.7500, 9707400 06/06/00, 43.0000, 43.8125, 42.4375, 43.4375, 9478800 06/07/00, 43.4375, 44.1875, 43.2500, 43.5000, 5563800 06/08/00, 43.7500, 44.4375, 43.5625, 44.2500, 6194700 06/09/00, 44.3750, 46.0000, 44.1250, 45.0625, 6633400 06/12/00, 45.0625, 45.7500, 44.3750, 44.6250, 5678000 06/13/00, 45.3750, 46.3750, 45.0000, 45.8750, 11281600 06/14/00, 45.9375, 46.9375, 45.8750, 46.6250, 11057900 06/15/00, 46.3750, 47.0000, 46.1250, 47.0000, 8344800 06/16/00, 46.4375, 48.1250, 46.4375, 47.9375, 14373900 06/19/00, 47.8125, 47.8125, 46.8125, 47.0000, 8305400 06/20/00, 46.6250, 46.8750, 45.2500, 46.2500, 10977900 06/21/00, 47.0000, 47.2500, 46.3750, 46.8750, 16404300 06/22/00, 46.8125, 46.8125, 44.5000, 45.7500, 17013700 06/23/00, 46.0000, 46.5000, 45.2500, 45.8750, 14269300 06/26/00, 46.0000, 46.3750, 45.5000, 46.2500, 15928100 06/27/00, 46.5000, 47.1250, 45.9375, 47.0000, 11671100 06/28/00, 46.6250, 46.9375, 46.2500, 46.4375, 12728400 06/29/00, 46.6875, 46.6875, 45.6250, 46.2500, 16606300 06/30/00, 45.7500, 48.1250, 45.7500, 48.0000, 16140300 07/03/00, 47.8125, 47.8125, 47.0625, 47.6875, 5780900 07/05/00, 48.0000, 48.0000, 47.0000, 47.4375, 11266300 07/06/00, 47.6250, 47.6250, 46.1875, 46.5625, 9852300 07/07/00, 46.6875, 47.0000, 45.8125, 45.8125, 12721500 07/10/00, 46.5000, 47.9375, 45.5000, 47.8125, 10745500 07/11/00, 47.6250, 49.0000, 47.3750, 49.0000, 13656200 07/12/00, 49.2500, 49.2500, 48.0000, 48.0000, 9915800 07/13/00, 47.8750, 47.8750, 45.8125, 46.1250, 14427100 07/14/00, 45.5000, 46.0000, 44.2500, 45.0625, 11938300 07/17/00, 45.1250, 47.3125, 44.7500, 46.1250, 10666600 07/18/00, 46.6250, 47.0000, 44.1875, 44.8750, 13512300 07/19/00, 44.9375, 46.5000, 43.7500, 45.0000, 11465800 07/20/00, 46.5000, 46.5625, 44.3125, 44.7500, 14178000 07/21/00, 45.0000, 46.2500, 44.6250, 45.8750, 8951400 07/24/00, 45.4375, 48.1875, 45.4375, 47.5625, 14813200 07/25/00, 43.5000, 45.0000, 43.0000, 44.0000, 30772000 07/26/00, 44.6875, 45.0000, 42.7500, 43.1250, 25112300 07/27/00, 43.0625, 44.8750, 43.0000, 44.6250, 11483500 07/28/00, 44.1250, 44.5000, 43.5000, 43.8750, 7877300 07/31/00, 43.6875, 44.0625, 42.8750, 42.8750, 9475300 08/01/00, 43.6250, 45.9375, 43.3750, 45.7500, 13638500 08/02/00, 45.5000, 46.5000, 45.4375, 46.3750, 12231100 08/03/00, 46.6250, 46.6875, 45.0000, 45.0000, 8097200 08/04/00, 45.5000, 46.0000, 44.1250, 45.5000, 8093900 08/07/00, 46.0000, 46.0000, 44.3125, 44.9375, 7496400 08/08/00, 44.9375, 45.8750, 44.2500, 44.9375, 8872900 08/09/00, 44.7500, 45.5625, 42.0000, 42.7500, 15687400 08/10/00, 43.0000, 43.6250, 42.1250, 42.5625, 13180700 08/11/00, 42.8750, 43.2500, 42.0000, 43.0625, 7656500 08/14/00, 43.1250, 43.3125, 42.7500, 42.7500, 7294500 08/15/00, 43.0000, 43.3125, 42.4375, 42.6250, 7792400 08/16/00, 42.9375, 43.8750, 42.7500, 43.4375, 7821000 08/17/00, 43.9375, 44.6250, 43.1250, 44.0000, 11434200 08/18/00, 43.5000, 43.6875, 42.2500, 42.7500, 10898700 08/21/00, 42.7500, 43.6875, 42.0000, 42.0000, 6291100 08/22/00, 43.6250, 43.6250, 42.3125, 42.5000, 9062200 08/23/00, 42.3750, 43.3750, 42.3750, 43.0625, 6576500 08/24/00, 43.3750, 43.4375, 43.0000, 43.1250, 6095600 08/25/00, 43.5625, 43.9375, 43.0625, 43.8125, 5660100 08/28/00, 43.9375, 43.9375, 42.7500, 42.8750, 7402100 08/29/00, 42.1250, 43.3125, 42.1250, 42.3125, 9719400 08/30/00, 42.5000, 42.6875, 41.7500, 42.0000, 9389100 08/31/00, 42.7500, 43.4375, 42.6250, 43.2500, 11084600 09/01/00, 43.7500, 43.8750, 42.8750, 43.1875, 7489200 09/05/00, 42.5625, 42.6250, 40.4375, 40.8125, 19231600 09/06/00, 40.5625, 40.6250, 39.3750, 39.8125, 19181900 09/07/00, 39.8750, 40.5625, 39.8750, 40.2500, 13106800 09/08/00, 40.2500, 40.6250, 39.8750, 40.5000, 10759500 09/11/00, 40.0000, 40.4375, 39.6875, 40.4375, 10412800 09/12/00, 40.2500, 41.0625, 40.0625, 40.6875, 10327800 09/13/00, 41.2500, 41.5625, 40.7500, 41.0625, 9667100 09/14/00, 41.4375, 41.4375, 40.8125, 41.3750, 8840900 09/15/00, 41.0000, 41.6875, 41.0000, 41.2500, 13148600 09/18/00, 41.1875, 42.0000, 41.0625, 41.9375, 7199400 09/19/00, 41.9375, 43.1875, 40.8125, 41.0625, 8499900 09/20/00, 40.9375, 41.0000, 40.2500, 40.9375, 6536400 09/21/00, 40.8750, 43.8125, 40.6875, 42.9375, 13000500 09/22/00, 43.5000, 44.4375, 42.6250, 44.3125, 18000000 09/25/00, 44.0625, 44.2500, 43.5000, 44.1250, 8898800 09/26/00, 43.3750, 44.1250, 43.2500, 43.5000, 9729500 09/27/00, 43.1875, 43.3750, 42.0625, 43.2500, 9103000 09/28/00, 43.1250, 44.8750, 43.1250, 43.6875, 14355200 09/29/00, 44.5000, 45.3750, 44.1250, 44.9375, 15212900 10/02/00, 44.3750, 44.6250, 43.5000, 44.2500, 9709000 10/03/00, 43.6875, 44.8125, 43.5625, 44.2500, 8419900 10/04/00, 43.3750, 44.3125, 42.1875, 42.7500, 12739100 10/05/00, 43.0000, 45.0000, 42.9375, 44.7500, 10752500 10/06/00, 44.6250, 44.9375, 43.1250, 44.6250, 8261800 10/09/00, 44.0625, 44.6250, 43.1250, 43.1250, 5819000 10/10/00, 43.5000, 45.0000, 43.3125, 44.5000, 11810000 10/11/00, 45.1875, 45.2500, 43.7500, 44.1250, 13827100 10/12/00, 43.2500, 45.3750, 42.8125, 44.6250, 15416800 10/13/00, 42.1250, 44.2500, 42.1250, 42.6250, 12748100 10/16/00, 42.9375, 43.7500, 42.8125, 43.6875, 9074700 10/17/00, 43.1250, 45.0625, 42.8750, 44.9375, 13149600 10/18/00, 43.8750, 44.8750, 43.0000, 43.7500, 12203700 10/19/00, 41.0000, 43.2500, 41.0000, 43.0000, 10980800 10/20/00, 43.0000, 43.4375, 42.5000, 43.3750, 7890400 10/23/00, 43.8750, 45.7500, 43.4375, 45.3750, 14917500 10/24/00, 42.0000, 43.6250, 41.7500, 43.0000, 23026600 10/25/00, 43.6250, 45.2500, 43.2500, 44.9375, 13967100 10/26/00, 44.3125, 46.0000, 44.3125, 45.3750, 16083000 10/27/00, 45.4375, 45.6250, 43.7500, 44.1250, 13923200 10/30/00, 44.6250, 44.7500, 43.3750, 43.8750, 11549700 10/31/00, 44.0000, 44.4375, 43.0625, 43.1875, 11969100 11/01/00, 43.7500, 44.0000, 43.1875, 43.5000, 16070700 11/02/00, 43.7500, 43.8750, 42.6875, 43.1875, 12153400 11/03/00, 43.4375, 43.6875, 42.6250, 43.6250, 9301200 11/06/00, 43.5000, 45.2500, 43.3750, 44.5000, 13238400 11/07/00, 44.8750, 45.3125, 44.2500, 44.8125, 10551700 11/08/00, 44.5000, 46.1250, 44.3750, 45.3750, 14384200 11/09/00, 44.7500, 45.2500, 43.5000, 44.6250, 11657400 11/10/00, 44.9375, 45.6875, 44.1250, 44.1250, 11442700 11/13/00, 43.2500, 43.5625, 41.0000, 42.1875, 14661000 11/14/00, 41.7500, 43.7500, 41.3750, 42.8125, 14789600 11/15/00, 43.0000, 43.2500, 42.1250, 43.0625, 11581200 11/16/00, 42.8750, 43.6875, 42.5625, 43.3125, 9197300 11/17/00, 43.6250, 44.7500, 42.9375, 43.0000, 13176800 11/20/00, 43.2500, 43.8125, 42.6875, 43.0000, 8564000 11/21/00, 42.3750, 43.8750, 42.3750, 43.5000, 6598400 11/22/00, 42.1250, 43.8125, 42.0000, 43.0000, 9419600 11/24/00, 43.1250, 43.1875, 42.0625, 42.3125, 6119700 11/27/00, 42.7500, 45.1875, 42.4375, 44.8750, 13814200 11/28/00, 44.4375, 45.6875, 42.4375, 45.0000, 10709600 11/29/00, 45.1250, 46.1875, 44.9375, 45.6250, 14947900 11/30/00, 46.0000, 46.6875, 43.7500, 44.3125, 17256600 12/01/00, 44.1250, 44.1250, 41.7500, 43.5000, 17587000 12/04/00, 42.5000, 44.5000, 42.3750, 44.1875, 12426400 12/05/00, 44.7500, 44.9375, 43.7500, 44.5000, 12898600 12/06/00, 43.6250, 43.9375, 42.3750, 43.3750, 16222900 12/07/00, 43.8125, 44.2500, 42.7500, 43.4375, 11331800 12/08/00, 43.0000, 44.5000, 42.5000, 43.5000, 13987300 12/11/00, 43.5625, 44.6875, 43.5000, 43.6250, 15634700 12/12/00, 43.5625, 44.6875, 43.5000, 44.0000, 10434600 12/13/00, 44.0625, 46.3750, 44.0625, 45.8125, 19160300 12/14/00, 45.9375, 46.1875, 45.3750, 45.5625, 10374700 12/15/00, 45.2500, 46.4375, 45.0625, 45.4375, 22921700 12/18/00, 45.6250, 46.5000, 45.0000, 46.5000, 11621400 12/19/00, 46.5000, 48.0000, 46.3750, 47.4375, 18364600 12/20/00, 47.5000, 48.0625, 46.0000, 46.3750, 16843600 12/21/00, 45.8125, 46.3125, 42.5000, 42.5000, 20321300 12/22/00, 44.0000, 45.4375, 43.9375, 44.3750, 15179400 12/26/00, 44.4375, 45.9375, 44.4375, 44.6875, 7661500 12/27/00, 44.8125, 46.1250, 44.8125, 45.2500, 8682600 12/28/00, 45.9375, 46.3125, 44.5000, 45.7500, 9610900 12/29/00, 46.2500, 46.8750, 45.3750, 46.0000, 7724000 01/02/01, 45.5625, 46.7500, 45.5000, 46.1250, 10655700 01/03/01, 46.0000, 46.4375, 42.5000, 43.5625, 22538700 01/04/01, 43.8750, 43.9375, 41.0000, 41.8125, 33062700 01/05/01, 42.5000, 43.4375, 41.6250, 42.3750, 18118000 01/08/01, 43.0000, 43.3750, 41.5625, 41.8750, 13850800 01/09/01, 42.2500, 43.2500, 42.0000, 43.2500, 11225100 01/10/01, 43.1250, 43.7500, 42.2500, 42.3125, 14160300 01/11/01, 42.1250, 42.3750, 40.7500, 41.0000, 22096800 01/12/01, 41.0000, 41.7500, 40.8750, 41.4375, 18387600 01/16/01, 41.0000, 42.1250, 40.9375, 41.6875, 16295800 01/17/01, 41.3750, 41.3750, 40.5000, 40.7500, 17250300 01/18/01, 41.1250, 41.8125, 40.8750, 41.1250, 17131900 01/19/01, 41.0000, 41.5000, 40.6250, 41.3750, 16545100 01/22/01, 41.7500, 42.4375, 41.4375, 42.1250, 14708500 01/23/01, 41.7500, 42.9375, 41.6250, 42.8750, 12208200 01/24/01, 42.8750, 43.1875, 42.2500, 42.9375, 21551000 01/25/01, 43.0000, 44.9375, 42.8750, 44.4375, 14745100 01/26/01, 44.9375, 45.1250, 44.0000, 44.3125, 14351900 01/29/01, 44.3125, 44.8750, 43.0625, 43.3125, 10290000 01/30/01, 43.5625, 44.6250, 43.0625, 44.2500, 9589500 01/31/01, 44.2500, 45.1250, 43.3750, 45.1250, 13045200 02/01/01, 45.1250, 45.1875, 44.5000, 45.1875, 9539400 02/02/01, 45.1875, 45.2500, 44.6875, 44.8750, 9906100 02/05/01, 44.8750, 46.0000, 44.6875, 45.7500, 11376800 02/06/01, 46.6875, 46.6875, 45.0000, 45.8750, 15564500 02/07/01, 45.8750, 46.1875, 44.5000, 44.5000, 19116800 02/08/01, 44.6875, 45.2500, 44.0000, 44.7500, 11761800 02/09/01, 44.8750, 46.0625, 44.7500, 45.0625, 10115000 02/12/01, 45.2500, 46.1250, 45.0625, 46.1250, 10924100 02/13/01, 45.3125, 45.3125, 44.5625, 45.0000, 14356000 02/14/01, 44.6250, 45.5000, 44.2500, 45.1875, 11218000 02/15/01, 44.5625, 44.7500, 43.5625, 44.2500, 12198200 02/16/01, 43.9375, 45.5000, 43.9375, 45.2500, 14228400 02/20/01, 45.2500, 45.9375, 44.8125, 44.8750, 11025900 02/21/01, 45.1250, 46.0000, 44.7500, 44.8125, 12001900 02/22/01, 45.9375, 46.0000, 44.6875, 45.0625, 17276100 02/23/01, 45.0625, 45.1250, 44.3125, 44.8125, 9996800 02/26/01, 44.2500, 45.2500, 44.0000, 45.2500, 11181500 02/27/01, 45.0625, 45.4375, 44.9375, 45.1875, 8087800 02/28/01, 45.2500, 45.5000, 44.4375, 45.0000, 14030300 03/01/01, 45.0000, 45.0000, 43.8125, 44.1250, 14837300 03/02/01, 44.3125, 44.5000, 43.2500, 43.6250, 15909500 03/05/01, 43.5625, 44.0625, 42.8750, 43.8125, 10063100 03/06/01, 44.5000, 44.5000, 42.9375, 43.1250, 10658800 03/07/01, 42.6875, 42.8125, 41.7500, 41.9375, 15972100 03/08/01, 41.9375, 42.4375, 41.5000, 42.0000, 13690500 03/09/01, 42.3750, 42.8125, 42.0000, 42.4375, 11227300 03/12/01, 41.6875, 42.2500, 40.0000, 40.3750, 13750500 03/13/01, 40.1250, 40.2500, 38.2500, 39.8750, 21427000 03/14/01, 39.5000, 39.5000, 38.1875, 39.0000, 18618800 03/15/01, 39.0000, 39.1875, 38.0000, 38.5625, 18045500 03/16/01, 38.0000, 38.3750, 36.8750, 37.3750, 28067000 03/19/01, 37.0625, 38.0000, 37.0625, 37.6250, 14040900 03/20/01, 38.0000, 38.1875, 37.1250, 37.2500, 15364000 03/21/01, 37.3750, 37.5000, 35.6875, 36.0000, 17606000 03/22/01, 35.9375, 36.0000, 34.0000, 35.6875, 27421700 03/23/01, 36.6875, 37.7500, 36.0000, 37.5000, 20876500 03/26/01, 38.2500, 39.5000, 37.3750, 38.7500, 15798700 03/27/01, 39.0000, 40.0000, 38.5625, 40.0000, 15242700 03/28/01, 39.8750, 40.3125, 39.0000, 39.9375, 12060200 03/29/01, 39.9375, 41.0000, 39.0625, 40.0000, 15640900 03/30/01, 40.3125, 40.9375, 39.6250, 40.9375, 14498400 04/02/01, 40.7500, 40.8750, 38.5000, 38.9375, 15843700 04/03/01, 39.1875, 40.0000, 38.5000, 39.0000, 16348700 04/04/01, 38.7500, 40.3750, 38.6875, 39.7500, 13837100 04/05/01, 40.4375, 40.8750, 39.8125, 40.8125, 12532200 04/06/01, 40.1875, 41.0625, 40.0000, 41.0625, 11796900 04/09/01, 41.5625, 42.0000, 41.5000, 42.0000, 10380500 04/10/01, 42.0000, 42.0000, 40.3125, 41.0000, 14445800 04/11/01, 39.1875, 40.1250, 39.1250, 40.0000, 17349000 04/12/01, 40.0000, 40.8125, 39.6875, 40.6875, 10838500 04/16/01, 41.3750, 41.7500, 40.5000, 40.8750, 10989300 04/17/01, 40.3750, 42.5000, 40.3125, 42.4375, 12431200 04/18/01, 41.5000, 42.7500, 40.5938, 40.9063, 27478800 04/19/01, 40.2969, 40.6875, 39.7969, 39.7969, 24577800 04/20/01, 39.7500, 40.9063, 39.5156, 40.7656, 19534400 04/23/01, 40.9063, 41.2656, 40.7656, 41.0000, 11785400 04/24/01, 41.0000, 41.4688, 40.1094, 40.5156, 11116300 04/25/01, 40.5469, 41.2500, 40.4219, 40.9063, 10232900 04/30/01, 43.0156, 43.9531, 43.0000, 43.2969, 13970800 05/01/01, 43.2969, 43.7500, 43.0156, 43.6250, 9379400 05/02/01, 43.2500, 43.4844, 42.4531, 43.1875, 10537700 05/03/01, 43.2969, 43.4219, 41.9219, 42.2500, 12509300 05/04/01, 42.1719, 43.6563, 42.0938, 43.4531, 9231600 05/07/01, 43.2969, 43.8906, 43.2031, 43.7656, 7889000 05/08/01, 43.2031, 44.0469, 43.0938, 44.0156, 9057000 05/09/01, 44.0469, 45.2344, 43.5625, 44.4531, 11079300 05/10/01, 44.0000, 44.4219, 43.4375, 43.7344, 8316800 05/11/01, 43.7344, 44.2344, 42.7969, 43.0000, 9048100 05/14/01, 43.0000, 43.4375, 42.2656, 43.3125, 8847900 05/15/01, 42.7969, 43.2500, 42.0313, 42.9688, 11420700 05/16/01, 42.8594, 44.7969, 42.8438, 44.6250, 18027500 05/17/01, 44.7969, 45.0625, 44.3281, 44.7656, 18032000 05/18/01, 44.9375, 44.9844, 44.0156, 44.8438, 10063300 05/21/01, 44.7969, 44.9063, 44.2031, 44.7656, 7794500 05/22/01, 44.2500, 44.3438, 43.1563, 44.0469, 8948900 05/23/01, 41.4219, 44.5000, 42.2969, 43.5469, 16343900 05/24/01, 43.0469, 43.2031, 42.0625, 42.9219, 15342500 05/25/01, 42.5156, 42.6719, 41.5156, 41.8594, 12748800 05/29/01, 42.7344, 43.0938, 42.4219, 43.0469, 10104700 05/30/01, 43.4375, 43.5000, 42.8750, 43.2031, 9369900 05/31/01, 43.1563, 43.2031, 42.0000, 42.8906, 11030800 06/01/01, 42.5000, 43.3125, 42.0000, 42.8125, 7908800 06/04/01, 42.8125, 43.4688, 42.8125, 43.4688, 6980900 06/05/01, 43.1250, 43.5000, 42.8438, 42.9531, 11610500 06/06/01, 42.8750, 42.9844, 42.2656, 42.8438, 9633100 06/07/01, 42.7031, 43.7969, 42.6875, 43.7500, 12628500 06/08/01, 43.6563, 43.7656, 43.2969, 43.5156, 6050300 06/11/01, 43.8438, 43.8438, 42.7031, 43.1094, 6315700 06/12/01, 43.4844, 43.5000, 42.7969, 42.9375, 7486400 06/13/01, 43.2031, 43.2031, 42.5156, 42.6563, 10244000 06/14/01, 42.6719, 43.4375, 42.6563, 43.2500, 10197700 06/15/01, 42.3125, 42.7969, 42.1563, 42.6250, 19607900 06/18/01, 42.9531, 43.7031, 42.5938, 43.2188, 10226300 06/19/01, 42.9844, 44.0938, 42.9844, 44.0000, 11979800 06/20/01, 44.5938, 44.9063, 43.7031, 44.5000, 12328500 06/21/01, 44.0469, 45.0000, 44.0469, 44.8750, 12170700 06/22/01, 43.5469, 43.7031, 42.6250, 42.7969, 14291400 06/25/01, 42.8438, 43.2344, 42.0000, 42.0156, 9218000 06/26/01, 42.0156, 42.6875, 42.0156, 42.2031, 9721200 06/27/01, 42.1719, 42.4063, 41.5625, 41.5625, 7316700 06/28/01, 42.0469, 42.9844, 41.7813, 42.1563, 11308400 06/29/01, 41.6563, 42.0781, 40.0469, 40.0469, 21342400 07/02/01, 40.5000, 41.0938, 40.3750, 40.9063, 16558800 07/03/01, 40.9063, 41.0625, 40.3125, 40.4375, 6577400 07/05/01, 40.6563, 40.8438, 39.6563, 39.7656, 12346800 07/06/01, 40.1563, 40.2031, 39.5625, 40.0469, 11764800 07/09/01, 40.2344, 41.2031, 40.1250, 41.1563, 9742800 07/10/01, 40.9531, 41.3438, 40.5000, 40.8125, 9777100 07/11/01, 40.2344, 40.7500, 38.7031, 38.8438, 18556500 07/12/01, 39.0156, 39.0156, 37.1875, 37.5938, 23667000 07/13/01, 37.6563, 39.1250, 37.6250, 38.4375, 17001400 07/16/01, 38.4375, 38.6563, 37.4063, 37.8750, 13327800 07/17/01, 37.9531, 38.7969, 37.5781, 38.5781, 18331100 07/18/01, 39.2031, 41.1875, 39.0313, 41.0156, 19347300 07/19/01, 41.0000, 41.4688, 40.0156, 41.1250, 12748600 07/20/01, 41.0313, 42.2344, 41.0156, 41.4219, 11604700 07/23/01, 41.4375, 41.7969, 40.0313, 40.0781, 9392000 07/24/01, 40.2500, 40.2500, 39.5938, 39.8594, 8985100 07/25/01, 40.0000, 40.4063, 39.6250, 40.0938, 9316000 07/26/01, 40.2500, 40.4375, 39.4375, 39.9844, 9666100 07/27/01, 40.2031, 40.2344, 39.7188, 39.8438, 8700300 07/30/01, 40.0000, 40.2031, 39.7656, 40.0938, 8839300 07/31/01, 40.3125, 41.9688, 40.2969, 41.2188, 13445600 08/01/01, 41.2188, 41.3438, 40.7031, 41.1406, 7288800 08/02/01, 41.1406, 41.3594, 40.5938, 40.7344, 7617900 08/03/01, 40.7344, 41.0000, 40.2500, 40.7344, 7138000 08/06/01, 40.9688, 40.9844, 40.1563, 40.3438, 5523100 08/07/01, 40.6250, 40.6406, 40.0469, 40.2656, 8292200 08/08/01, 40.2031, 40.8906, 40.0156, 40.0938, 10460700 08/09/01, 40.6563, 40.9531, 40.3438, 40.7500, 9266100 08/10/01, 40.5000, 41.4063, 40.3125, 41.0938, 10089700 08/13/01, 40.5156, 41.0000, 40.5000, 40.9375, 8764300 08/14/01, 41.0000, 41.2969, 40.8438, 41.0625, 6916100 08/15/01, 41.3438, 41.8750, 41.0625, 41.2031, 9415000 08/16/01, 41.0313, 41.4531, 40.7031, 41.1875, 7698600 08/17/01, 41.1719, 41.7500, 40.5938, 41.7500, 9189100 08/20/01, 41.7500, 41.8750, 40.9063, 41.4063, 13830200 08/21/01, 41.4063, 41.7344, 40.5156, 40.6406, 10705500 08/22/01, 40.3906, 40.9219, 38.9844, 40.6875, 11776000 08/23/01, 40.2031, 40.8281, 40.1875, 40.6875, 11231700 08/24/01, 40.4063, 41.5000, 40.2969, 41.3281, 10618800 08/27/01, 41.3281, 41.3281, 40.9375, 40.9531, 6651300 08/28/01, 41.2031, 41.2031, 39.9531, 40.1563, 9529200 08/29/01, 40.6250, 40.6719, 39.4375, 39.5938, 12543900 08/30/01, 39.6094, 39.9063, 38.0625, 38.2969, 19529500 08/31/01, 38.5000, 38.7344, 38.0469, 38.3125, 15123100 09/04/01, 38.4531, 39.6875, 38.2031, 38.5938, 13150400 09/05/01, 38.7969, 39.5469, 38.1250, 39.3438, 13390000 09/06/01, 38.9063, 39.3438, 38.1563, 38.4531, 11367700 09/07/01, 38.2500, 38.4063, 36.9531, 37.0000, 17564100 09/10/01, 36.5000, 38.5313, 36.4531, 38.1719, 11039400 09/17/01, 37.0000, 39.9531, 37.0000, 38.1406, 26906600 09/18/01, 38.0469, 38.1563, 37.2031, 37.7969, 15908700 09/19/01, 37.8438, 38.0000, 36.0156, 37.0156, 18541400 09/20/01, 36.2500, 37.4531, 36.0938, 36.5469, 17896200 09/21/01, 34.0000, 35.9531, 34.0000, 35.7969, 28484300 09/24/01, 36.7500, 36.8750, 35.2656, 36.0313, 19182300 09/25/01, 37.2500, 37.2500, 36.5469, 36.9844, 16151300 09/26/01, 37.0000, 38.5469, 36.7500, 38.5469, 18518000 09/27/01, 39.0000, 39.8594, 38.7813, 39.7500, 20571600 09/28/01, 39.9531, 40.2031, 38.9688, 40.0938, 18998000 10/01/01, 40.2344, 41.2344, 40.1563, 41.0938, 17759100 10/02/01, 41.0938, 41.5000, 40.5938, 41.5000, 14268000 10/03/01, 41.5000, 41.5156, 40.6406, 41.2500, 14475800 10/04/01, 41.0625, 41.3594, 40.5313, 41.0156, 14861700 10/05/01, 41.0156, 41.9531, 40.9844, 41.7969, 12734000 10/08/01, 41.6563, 41.7344, 40.8438, 41.0000, 8279600 10/09/01, 40.9375, 40.9844, 40.4531, 40.7344, 7333500 10/10/01, 40.7344, 41.9219, 40.5156, 41.7500, 11813600 10/11/01, 41.5469, 41.6406, 40.2500, 40.2656, 18518600 10/12/01, 40.4063, 41.0938, 40.3438, 40.8594, 13477000 10/15/01, 40.9063, 41.8125, 40.6563, 41.3750, 11208600 10/16/01, 41.7031, 41.8438, 40.6250, 41.0938, 11756000 10/17/01, 41.5000, 41.9844, 41.2500, 41.6563, 14207600 10/18/01, 41.5000, 42.2031, 41.5000, 41.8594, 13874200 10/19/01, 41.7969, 42.3281, 41.7031, 42.3281, 12098100 10/22/01, 42.2344, 43.0000, 42.2031, 43.0000, 12548500 10/23/01, 42.9063, 42.9844, 42.2031, 42.6563, 10725500 10/24/01, 42.5781, 43.2500, 42.4063, 42.9531, 12604400 10/25/01, 42.0469, 43.0938, 41.7031, 43.0156, 13041700 10/26/01, 42.3125, 42.9375, 42.1406, 42.7031, 10282600 10/29/01, 42.5156, 43.0469, 42.5156, 42.5625, 10576200 10/30/01, 42.4844, 42.7969, 42.0625, 42.4531, 10394500 10/31/01, 42.4063, 42.4844, 41.7656, 41.9063, 10956300 11/01/01, 42.0000, 42.7500, 41.9063, 42.7344, 12559800 11/02/01, 42.7344, 42.7969, 42.0625, 42.2031, 10432900 11/05/01, 42.5469, 42.8906, 41.7969, 41.9531, 11050400 11/06/01, 41.9063, 42.4844, 41.4375, 42.3125, 11336200 11/07/01, 42.0781, 42.6563, 42.0625, 42.1406, 11312900 11/08/01, 42.3906, 42.5938, 42.0156, 42.2969, 9816300 11/09/01, 42.2969, 42.4844, 41.7344, 42.1250, 8090200 11/12/01, 42.1250, 42.4219, 41.6250, 42.0625, 7099300 11/13/01, 42.2031, 42.5781, 41.9375, 42.5781, 10598000 11/14/01, 42.5625, 42.7031, 42.1875, 42.3750, 10091100 11/15/01, 42.5469, 42.9531, 42.1875, 42.6563, 9621400 11/16/01, 42.8750, 42.9063, 42.4063, 42.7344, 10521200 11/19/01, 43.0000, 43.3906, 42.8750, 43.1875, 12915900 11/20/01, 43.2813, 43.5313, 42.9375, 43.1875, 12105400 11/21/01, 43.3438, 43.7969, 43.2969, 43.6250, 9112000 11/23/01, 43.6563, 43.9063, 43.3125, 43.6563, 3611900 11/26/01, 43.5625, 44.0000, 43.2500, 43.9063, 10785100 11/27/01, 43.5781, 44.0469, 42.5313, 43.5938, 10287700 11/28/01, 43.5156, 43.7344, 43.1719, 43.1719, 8019800 11/29/01, 43.1875, 43.6563, 43.0938, 43.4844, 8928000 11/30/01, 43.6563, 43.7656, 43.2031, 43.3125, 9412900 12/03/01, 43.4688, 43.9063, 43.2813, 43.6875, 9707300 12/04/01, 43.3438, 43.5625, 43.1563, 43.4375, 9896100 12/05/01, 43.2969, 43.6875, 43.0938, 43.5313, 11074700 12/06/01, 43.7188, 43.9375, 43.2656, 43.3281, 12851100 12/07/01, 43.2969, 43.5469, 43.0625, 43.0938, 9486100 12/10/01, 42.9063, 43.0938, 41.2188, 41.3438, 22103900 12/11/01, 41.2031, 41.2031, 40.0469, 40.3438, 26414000 12/12/01, 40.5000, 40.7656, 38.8438, 40.2344, 21347200 12/13/01, 40.0000, 40.5000, 39.4063, 39.5000, 18338700 12/14/01, 39.1875, 39.7344, 38.3125, 39.4375, 19806300 12/17/01, 39.6250, 41.0313, 39.5938, 40.3281, 19693700 12/18/01, 41.0000, 41.2344, 40.5938, 40.6406, 18717800 12/19/01, 40.5000, 41.2969, 40.3594, 41.0938, 13478100 12/20/01, 41.9375, 41.9375, 41.0156, 41.4063, 13706800 12/21/01, 41.5000, 42.0000, 39.6250, 41.0000, 23734200 12/24/01, 40.5469, 41.2500, 40.2969, 40.7656, 5686100 12/26/01, 40.5625, 41.2969, 40.5000, 40.6250, 6271800 12/27/01, 40.5469, 40.5938, 39.9844, 40.3438, 9111500 12/28/01, 40.5000, 40.7031, 39.9531, 40.4063, 8944800 12/31/01, 40.4063, 40.4375, 39.8438, 39.8438, 9747700 01/02/02, 39.8438, 40.0000, 39.2969, 39.9063, 14463000 01/03/02, 39.7188, 39.7969, 39.1563, 39.7031, 12788700 01/04/02, 39.5938, 39.8750, 39.0938, 39.4063, 12106700 01/07/02, 39.4531, 39.7031, 39.2031, 39.7031, 11982000 01/08/02, 39.9844, 39.9844, 39.2656, 39.5938, 10282900 01/09/02, 39.8438, 40.5469, 39.7031, 40.0469, 12412400 01/10/02, 40.1563, 41.0625, 40.0000, 41.0156, 12686100 01/11/02, 41.2500, 41.2969, 40.2500, 40.5938, 9118100 01/14/02, 40.6563, 41.0156, 40.4063, 40.5156, 10403500 01/15/02, 40.9063, 41.0000, 39.8906, 40.4063, 12841100 01/16/02, 40.7031, 40.8906, 40.0000, 40.0000, 11550500 01/17/02, 40.7813, 40.7813, 39.9688, 40.1250, 10620900 01/18/02, 40.0938, 40.6250, 40.0000, 40.0938, 12225800 01/22/02, 40.4063, 40.9531, 40.2188, 40.7969, 11835500 01/23/02, 41.0000, 41.9375, 40.8594, 41.7969, 18113800 01/24/02, 41.9688, 41.9844, 41.3281, 41.5000, 12802200 01/25/02, 41.9219, 41.9375, 41.5469, 41.7031, 12598000 01/28/02, 41.5938, 41.8750, 41.2656, 41.5625, 8217000 01/29/02, 41.5938, 42.4531, 40.7969, 40.9844, 13991000 01/30/02, 41.2500, 41.7500, 40.7031, 41.2500, 13027500 01/31/02, 41.0938, 41.6719, 40.9063, 41.6719, 11387500 02/01/02, 41.9063, 42.1563, 41.7031, 42.1563, 8990500 02/04/02, 41.8438, 42.0000, 40.7969, 41.1563, 10324800 02/05/02, 41.1563, 42.2500, 41.1563, 41.9844, 10579000 02/06/02, 41.5938, 41.7969, 41.0469, 41.2969, 10344100 02/07/02, 41.2500, 41.3750, 39.7969, 40.0625, 15027800 02/08/02, 39.5938, 40.7969, 39.5313, 40.7031, 12494500 02/11/02, 40.5938, 41.0938, 40.4531, 40.9063, 7682600 02/12/02, 40.7500, 41.3438, 40.3750, 41.1875, 8966100 02/13/02, 41.2969, 41.3594, 40.7969, 41.0938, 9247700 02/14/02, 41.0938, 41.5938, 40.5938, 40.7969, 11280200 02/15/02, 41.0625, 41.5781, 41.0469, 41.1094, 10621700 02/19/02, 41.1250, 41.2031, 40.3906, 40.4844, 8140500 02/20/02, 40.7031, 41.0938, 40.0000, 40.9531, 10294300 02/21/02, 41.2031, 41.4688, 40.5938, 40.5938, 10193200 02/22/02, 40.3438, 41.2188, 40.2813, 41.1094, 9179500 02/25/02, 40.9219, 41.4688, 40.5000, 40.8125, 9185100 02/26/02, 40.7500, 41.4375, 40.7031, 41.0156, 9450600 02/27/02, 41.2969, 41.7813, 41.0000, 41.2500, 10412400 02/28/02, 41.0469, 41.6563, 40.9531, 40.9531, 9067400 03/01/02, 41.1719, 41.7031, 41.0000, 41.6406, 10307900 03/04/02, 41.6563, 41.9063, 41.3594, 41.8906, 10385500 03/05/02, 41.3750, 41.7500, 40.4531, 40.5938, 17287400 03/06/02, 40.4375, 41.0938, 39.6563, 40.5469, 25670600 03/07/02, 40.5469, 40.6875, 39.7500, 39.9844, 17065400 03/08/02, 40.0000, 40.4531, 39.8438, 40.0156, 12070300 03/11/02, 40.2031, 40.2813, 39.7344, 40.0469, 11376100 03/12/02, 39.8750, 40.0938, 39.5781, 39.8438, 11302600 03/13/02, 40.0781, 40.4063, 39.9063, 40.0469, 10899900 03/14/02, 39.7031, 40.3438, 39.7031, 39.9531, 10358000 03/15/02, 40.4063, 41.4375, 40.4063, 41.3750, 24328100 03/18/02, 41.2031, 41.2344, 40.5156, 40.6563, 10258100 03/19/02, 40.9063, 40.9844, 40.3750, 40.7344, 6856200 03/20/02, 40.7344, 40.7344, 40.0000, 40.0781, 9868600 03/21/02, 40.0938, 40.2969, 39.5000, 40.1563, 13209000 03/22/02, 40.4063, 40.6563, 40.1875, 40.5156, 11025600 03/25/02, 40.7031, 40.7969, 40.0781, 40.2031, 10397700 03/26/02, 40.0938, 40.4531, 39.7500, 39.9375, 9022800 03/27/02, 39.9063, 40.1875, 39.5625, 39.9219, 9767500 03/28/02, 39.9063, 40.0313, 39.6563, 39.7344, 9278400 04/01/02, 39.6563, 40.2500, 39.6094, 40.1094, 7770200 04/02/02, 40.1094, 40.2969, 39.7656, 39.9063, 8884700 04/03/02, 40.0469, 40.4063, 39.6719, 40.0000, 11107500 04/04/02, 39.5156, 39.6563, 38.9063, 39.0000, 18804700 04/05/02, 39.0938, 39.2344, 37.6563, 38.0000, 26050000 04/08/02, 37.5469, 38.5938, 37.5469, 38.4688, 16289400 04/09/02, 38.5625, 38.9219, 38.2656, 38.7031, 12696500 04/10/02, 38.5000, 39.4844, 38.5000, 39.3438, 12980900 04/11/02, 39.1563, 39.6250, 38.7500, 38.9063, 13658400 04/12/02, 38.8125, 39.4375, 38.8125, 39.2969, 11918000 04/15/02, 38.9531, 39.1563, 38.5938, 39.0000, 9453600 04/16/02, 39.1719, 40.0000, 39.0313, 39.9063, 11945900 04/17/02, 39.0938, 39.2969, 37.4375, 37.8438, 41336200 04/18/02, 38.2500, 38.6250, 38.0469, 38.2188, 20051900 04/19/02, 38.0469, 38.2500, 37.6563, 37.7969, 13832900 04/22/02, 38.0000, 38.0156, 36.7656, 37.1094, 16554200 04/23/02, 37.0625, 37.1875, 36.5000, 36.7031, 15581200 04/24/02, 36.7031, 37.0625, 36.3438, 36.4844, 10816400 04/25/02, 38.4063, 38.4063, 37.4531, 37.5625, 21794900 04/26/02, 37.6563, 37.7344, 36.7500, 36.7656, 17566300 04/29/02, 36.9375, 36.9375, 35.8750, 36.2656, 11922600 04/30/02, 36.5938, 37.0469, 35.9063, 36.3438, 21613600 05/01/02, 36.7031, 37.6406, 36.5313, 37.4531, 15873200 05/02/02, 37.5000, 37.8438, 37.2656, 37.3750, 12345900 05/03/02, 37.2969, 37.3438, 36.2500, 36.7500, 10599900 05/06/02, 37.0000, 37.1094, 36.3594, 36.5469, 7169800 05/07/02, 36.9063, 37.0938, 35.6719, 35.7500, 13583300 05/08/02, 35.7969, 37.5000, 35.7656, 37.1719, 14531600 05/09/02, 36.8438, 37.1250, 36.3438, 36.5000, 8811000 05/10/02, 36.5000, 36.7656, 35.9531, 36.2188, 10981100 05/13/02, 36.3125, 37.1563, 36.0156, 36.9688, 10019000 05/14/02, 36.9688, 37.6563, 36.8438, 37.3750, 11136100 05/15/02, 36.9531, 36.9844, 36.2500, 36.4844, 12713500 05/16/02, 35.2500, 35.8750, 34.6406, 35.8125, 30712300 05/17/02, 35.4063, 37.2813, 35.3438, 37.0938, 17951500 05/20/02, 36.7031, 37.0469, 36.2813, 36.4375, 9924500 05/21/02, 36.6875, 36.9531, 35.9063, 35.9063, 11498000 05/22/02, 36.1250, 36.2500, 35.7344, 35.9063, 9662500 05/23/02, 36.0781, 36.2188, 35.7031, 36.2031, 11139800 05/24/02, 36.2500, 36.3438, 35.2188, 35.4844, 9110900 05/28/02, 35.4844, 35.7031, 34.7188, 34.7969, 12868500 05/29/02, 34.9063, 35.5469, 34.9063, 35.0938, 13155300 05/30/02, 34.8125, 35.0000, 34.3125, 34.6719, 12880200 05/31/02, 35.2500, 35.5938, 34.3906, 34.5938, 12572700 06/03/02, 34.8281, 35.0625, 33.2969, 33.4375, 13342200 06/04/02, 33.6250, 34.9531, 32.7500, 34.5781, 22393700 06/05/02, 34.5156, 35.2969, 33.8750, 35.0625, 18276800 06/06/02, 35.0469, 35.1563, 33.8594, 33.9063, 13972600 06/07/02, 34.1563, 34.8750, 33.6094, 34.5000, 12193500 06/10/02, 34.5000, 35.6875, 34.3125, 35.3438, 11585600 06/11/02, 35.2969, 35.3125, 34.0000, 34.1250, 17192900 06/12/02, 34.3125, 35.4063, 34.0313, 35.0156, 19574700 06/13/02, 34.7031, 35.9375, 34.6406, 35.3438, 14710400 06/14/02, 35.0000, 35.4844, 34.2500, 35.3438, 12811600 06/17/02, 35.2969, 36.1094, 35.1875, 36.0469, 13453400 06/18/02, 35.6250, 36.4688, 35.6250, 36.2031, 11427400 06/19/02, 35.9531, 36.5156, 35.5156, 35.7500, 10156100 06/20/02, 35.5156, 36.5000, 35.5156, 36.0781, 12630100 06/21/02, 34.5469, 35.7031, 33.9688, 34.0313, 25571400 06/24/02, 33.7031, 34.9375, 33.1719, 34.2656, 18184900 06/25/02, 34.2969, 35.1875, 33.5156, 33.5781, 14950900 06/26/02, 33.0625, 35.2813, 32.9063, 35.0000, 18246400 06/27/02, 35.4063, 36.9531, 35.0156, 36.7500, 23117700 06/28/02, 36.7500, 37.0469, 35.0000, 35.0000, 27157400 07/01/02, 35.0000, 35.2344, 33.7969, 33.9063, 16105600 07/02/02, 33.7188, 34.1406, 32.7969, 32.7969, 19428800 07/03/02, 32.7969, 32.9063, 32.1563, 32.5000, 17752500 07/05/02, 33.7969, 34.5469, 33.5469, 34.3906, 9451300 07/08/02, 34.6406, 34.7344, 33.7969, 34.4063, 13005700 07/09/02, 34.0000, 34.5313, 32.9844, 33.0938, 16377200 07/10/02, 32.1250, 32.9375, 30.6250, 31.0313, 31356100 07/11/02, 31.0469, 32.7031, 29.7500, 32.5938, 31635900 07/12/02, 32.4531, 32.7031, 31.7500, 32.2031, 17985200 07/15/02, 28.0469, 29.1094, 26.8906, 28.7813,120283700 07/16/02, 28.2969, 29.2969, 28.0938, 28.5469, 61003100 07/17/02, 29.2500, 29.3281, 28.4531, 29.2656, 45120600 07/18/02, 29.2656, 29.2969, 27.9219, 27.9844, 33136000 07/19/02, 27.5156, 27.8906, 26.5000, 26.8125, 33012500 07/22/02, 26.9844, 27.5000, 25.9219, 25.9219, 34503300 07/23/02, 26.1250, 26.7500, 25.1563, 26.0469, 34194300 07/24/02, 26.0938, 27.9844, 25.1250, 27.8906, 49345200 07/25/02, 27.8906, 28.8906, 27.2656, 28.0625, 32891700 07/26/02, 28.5000, 29.5781, 28.0469, 29.4531, 21621500 07/29/02, 30.7031, 30.8438, 29.9375, 30.8438, 22610200 07/30/02, 30.6875, 31.2969, 30.5000, 31.1719, 21553300 07/31/02, 31.1719, 32.3594, 30.7656, 32.3438, 28668400 08/01/02, 32.2969, 32.3438, 31.2969, 31.5000, 21748900 08/02/02, 31.4531, 32.0469, 30.5000, 30.9063, 17079400 08/05/02, 30.7500, 31.3438, 29.4531, 29.7500, 16695600 08/06/02, 30.5000, 31.3438, 30.0000, 30.4531, 18524100 08/07/02, 31.0938, 31.8594, 30.9063, 31.6719, 15730800 08/08/02, 31.8438, 33.5000, 31.7656, 33.1563, 24591500 08/09/02, 32.8438, 33.2969, 32.2500, 32.5156, 18256000 08/12/02, 32.4375, 33.0625, 32.0938, 32.8594, 12092900 08/13/02, 32.4063, 32.8281, 31.7656, 31.7813, 17024600 08/14/02, 31.7813, 33.1563, 31.3125, 33.0938, 18306800 08/15/02, 33.4063, 33.9063, 33.2031, 33.5938, 18584700 08/16/02, 33.5781, 33.7344, 32.9219, 33.1250, 13835200 08/19/02, 33.4375, 34.2031, 33.2656, 34.0625, 12663100 08/20/02, 33.8438, 33.9844, 33.4063, 33.6875, 11394500 08/21/02, 34.3281, 34.3906, 33.5156, 34.2188, 13821300 08/22/02, 34.1875, 35.0000, 34.0000, 34.9219, 15500900 08/23/02, 34.7813, 35.0156, 34.2813, 34.5469, 11200400 08/26/02, 34.7188, 35.0000, 33.8125, 34.5469, 11863800 08/27/02, 34.5938, 34.8125, 32.7969, 33.2344, 16782000 08/28/02, 33.1250, 33.5938, 32.7656, 33.1094, 11717800 08/29/02, 32.4531, 33.4219, 32.2500, 32.8125, 13186200 08/30/02, 32.5469, 33.5469, 32.4531, 33.0781, 12241700 09/03/02, 32.0313, 32.9063, 31.2500, 31.2813, 15634000 09/04/02, 31.7969, 32.5938, 31.4063, 32.2813, 16236700 09/05/02, 32.2031, 32.6875, 31.5000, 31.9375, 16115500 09/06/02, 31.9375, 32.0000, 30.3594, 30.7500, 29836200 09/09/02, 30.7500, 30.8906, 30.2969, 30.6250, 19846900 09/10/02, 30.6250, 31.1719, 30.6250, 30.9531, 13932300 09/11/02, 32.2500, 32.2500, 30.7344, 30.8438, 13598500 09/12/02, 30.3750, 30.6406, 29.8125, 29.9531, 18154700 09/13/02, 29.7500, 30.2344, 29.5469, 29.7656, 15207400 09/16/02, 29.9063, 30.2500, 29.4844, 30.2031, 12207000 09/17/02, 30.7969, 31.0000, 29.4063, 29.5156, 16569800 09/18/02, 29.1563, 29.8438, 29.1250, 29.4531, 14894700 09/19/02, 28.9531, 29.6250, 28.9375, 29.0469, 14534900 09/20/02, 29.0469, 29.4063, 28.6094, 28.7344, 28808100 09/23/02, 28.7500, 28.9531, 27.0000, 28.6406, 16660900 09/24/02, 28.6563, 28.7656, 27.9531, 28.0000, 21054200 09/25/02, 28.0156, 29.7344, 28.0156, 29.2969, 22371000 09/26/02, 29.9531, 30.2969, 29.5156, 30.2500, 22132600 09/27/02, 29.9063, 30.0000, 28.5625, 28.5781, 16814500 09/30/02, 28.4688, 29.5000, 28.4063, 29.0156, 21014500 10/01/02, 29.7500, 30.5938, 29.2031, 30.5000, 20019500