"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 33.3125, 33.3750, 30.5000, 32.8125, 4550600 01/04/00, 32.0000, 32.3750, 30.8125, 30.9375, 4911100 01/05/00, 30.3750, 30.8750, 29.2500, 29.6250, 2732300 01/06/00, 30.0000, 33.0000, 30.0000, 32.1250, 4886600 01/07/00, 32.1250, 34.2500, 32.0625, 34.1875, 3290200 01/10/00, 33.2500, 34.3125, 33.0625, 34.0625, 3182400 01/11/00, 34.0625, 34.7500, 33.3750, 34.3750, 3418200 01/12/00, 33.6875, 34.0625, 32.6250, 33.5000, 2605600 01/13/00, 33.3125, 35.2500, 33.3125, 34.7500, 3931200 01/14/00, 34.8750, 35.3750, 34.5000, 35.3125, 3314800 01/18/00, 34.7500, 38.5000, 34.6250, 38.3750, 4658900 01/19/00, 38.0000, 38.5000, 36.6875, 36.8750, 3224900 01/20/00, 36.0625, 36.5625, 35.7500, 36.3750, 2774400 01/21/00, 36.6250, 38.3750, 36.5000, 38.0000, 3796700 01/24/00, 38.0000, 38.1250, 35.8125, 35.9375, 3336700 01/25/00, 36.0625, 37.1875, 35.6875, 36.4375, 1816600 01/26/00, 36.5625, 37.8750, 33.6250, 34.7500, 2027300 01/27/00, 33.7500, 34.5000, 31.0000, 32.7500, 3326300 01/28/00, 31.2500, 33.2500, 31.2500, 31.5625, 1732300 01/31/00, 30.0000, 32.3125, 30.0000, 31.8125, 2280700 02/01/00, 32.0000, 33.8125, 31.8750, 33.6875, 1616800 02/02/00, 34.1250, 35.1875, 34.0625, 34.6875, 3385100 02/03/00, 34.8125, 34.8750, 33.7500, 34.6875, 2624300 02/04/00, 34.6875, 35.6250, 34.0000, 34.8125, 1759100 02/07/00, 34.3750, 35.6875, 34.0625, 34.9375, 2313800 02/08/00, 34.5000, 34.7500, 32.6875, 34.0625, 1994300 02/09/00, 33.5000, 34.2500, 31.0000, 31.2500, 1901000 02/10/00, 31.5625, 34.5000, 31.5625, 33.7500, 2391600 02/11/00, 33.5000, 34.9375, 33.4375, 34.2500, 2681300 02/14/00, 33.8750, 34.9375, 33.3125, 34.8125, 1431700 02/15/00, 35.3125, 37.0000, 35.3125, 37.0000, 2421500 02/16/00, 36.3750, 37.5000, 36.3125, 37.2500, 2269300 02/17/00, 36.8750, 36.8750, 35.3750, 36.5000, 2746100 02/18/00, 36.4375, 36.4375, 34.3750, 35.0000, 1628600 02/22/00, 34.0000, 34.9375, 33.5000, 34.3750, 1387900 02/23/00, 33.1250, 34.2500, 33.1250, 33.7500, 1228900 02/24/00, 33.7500, 34.8750, 33.1875, 33.4375, 3108400 02/25/00, 33.4375, 34.9375, 32.6250, 34.5625, 2358300 02/28/00, 33.7500, 36.5000, 33.7500, 35.9375, 1506500 02/29/00, 35.7500, 39.8750, 35.7500, 39.4375, 2881700 03/01/00, 41.3750, 42.9375, 40.6875, 41.5000, 6027400 03/02/00, 41.9375, 46.5625, 41.8125, 44.5000, 4992300 03/03/00, 44.1250, 44.5000, 41.8750, 44.3750, 2393900 03/06/00, 44.3750, 46.6250, 44.2500, 45.6250, 2312100 03/07/00, 45.8750, 49.6875, 45.4375, 49.2500, 2922100 03/08/00, 45.0000, 45.8750, 42.4375, 44.0000, 3072400 03/09/00, 42.0000, 43.6875, 41.1250, 43.5625, 2510500 03/10/00, 43.1875, 45.9375, 42.7500, 44.2500, 1695200 03/13/00, 43.3125, 45.6250, 42.8750, 43.7500, 1521600 03/14/00, 43.2500, 43.7500, 41.6875, 43.2500, 1452000 03/15/00, 42.0000, 42.8750, 40.6875, 41.2500, 1407300 03/16/00, 39.7500, 44.0000, 39.7500, 43.7500, 3700600 03/17/00, 43.7500, 43.9375, 41.8750, 43.0000, 1180300 03/20/00, 42.2500, 42.2500, 39.0000, 40.1250, 1145700 03/21/00, 41.2500, 42.4375, 40.6250, 41.5000, 2209700 03/22/00, 42.3750, 46.0625, 41.8125, 45.3750, 2916000 03/23/00, 44.2500, 45.2500, 42.8125, 45.0000, 2111500 03/24/00, 45.2500, 46.7500, 45.0000, 46.1250, 2084000 03/27/00, 45.6250, 47.9375, 43.8125, 46.6875, 1698200 03/28/00, 45.1250, 47.8750, 44.3125, 45.0000, 1603600 03/29/00, 44.0000, 50.0000, 44.0000, 50.0000, 3791900 03/30/00, 50.0000, 53.1250, 47.8750, 49.0000, 4134800 03/31/00, 50.0000, 51.9375, 48.3750, 51.3125, 2696600 04/03/00, 51.0625, 52.7500, 50.8750, 52.7500, 1576700 04/04/00, 51.7500, 52.5625, 47.3750, 48.9375, 2418600 04/05/00, 47.5000, 48.6250, 45.1250, 45.9375, 2403600 04/06/00, 45.6875, 47.0000, 44.6875, 46.6875, 2148800 04/07/00, 46.6875, 47.4375, 45.9375, 45.9375, 1403900 04/10/00, 45.0625, 45.1250, 43.1250, 43.3125, 1865600 04/11/00, 44.0000, 46.0000, 43.4375, 45.7500, 1711400 04/12/00, 46.0625, 48.7500, 45.6250, 48.1250, 2369000 04/13/00, 47.8750, 49.0000, 45.0625, 45.3750, 1579500 04/14/00, 45.1250, 47.8750, 43.8125, 44.3750, 1801600 04/17/00, 44.3750, 44.5000, 41.2500, 43.4375, 1854300 04/18/00, 44.0000, 47.0000, 44.0000, 47.0000, 1498700 04/19/00, 45.8750, 47.3750, 44.0000, 46.7500, 2987600 04/20/00, 46.5000, 47.5625, 46.1250, 46.6250, 2264500 04/24/00, 46.8750, 46.9375, 44.4375, 45.5000, 1554800 04/25/00, 45.5000, 46.1250, 43.8125, 44.5625, 1486900 04/26/00, 45.0000, 47.0000, 44.4375, 46.0625, 2494600 04/27/00, 46.2500, 48.6250, 45.3125, 47.5000, 2235300 04/28/00, 47.2500, 47.8750, 46.6875, 47.0000, 1715400 05/01/00, 47.1250, 48.0000, 45.6875, 47.3125, 1738900 05/02/00, 47.5625, 49.9375, 47.5000, 49.3125, 2234600 05/03/00, 49.9375, 49.9375, 47.5000, 47.8125, 2006700 05/04/00, 47.8125, 49.8750, 47.5625, 49.5625, 1339700 05/05/00, 49.8125, 50.0000, 48.0000, 49.8750, 1712200 05/08/00, 50.0000, 51.8750, 49.5000, 49.8750, 2232200 05/09/00, 49.8750, 51.5000, 48.7500, 50.3750, 1551600 05/10/00, 50.3750, 50.9375, 48.3125, 49.5625, 1859600 05/11/00, 49.0000, 49.8125, 49.0000, 49.8125, 1798800 05/12/00, 50.0625, 51.9375, 49.3750, 51.6250, 1550000 05/15/00, 51.1250, 54.4375, 50.6875, 54.3750, 2253800 05/16/00, 53.7500, 54.0000, 50.8750, 51.8750, 2257500 05/17/00, 51.0000, 53.3750, 50.3125, 53.0625, 1767800 05/18/00, 53.0625, 53.0625, 48.7500, 49.9375, 7556800 05/19/00, 49.8750, 50.8125, 49.6875, 50.1250, 3046500 05/22/00, 49.7500, 49.7500, 46.5000, 46.9375, 2163700 05/23/00, 47.4375, 48.5625, 46.5625, 47.9375, 1698000 05/24/00, 48.1250, 48.8750, 46.2500, 47.5625, 1546200 05/25/00, 48.6875, 48.6875, 45.3125, 47.1250, 2448800 05/26/00, 47.5000, 48.4375, 46.5625, 46.7500, 1142900 05/30/00, 45.5000, 48.1250, 45.3750, 47.0625, 1123100 05/31/00, 47.7500, 50.0000, 47.7500, 49.1875, 1558400 06/01/00, 49.2500, 49.6250, 47.1875, 48.1875, 1453900 06/02/00, 48.2500, 48.7500, 45.0000, 45.5000, 2457900 06/05/00, 46.2500, 47.1250, 44.1875, 44.3125, 2022300 06/06/00, 45.2500, 47.3750, 44.8125, 46.6250, 2091200 06/07/00, 46.5000, 47.3125, 45.1250, 46.7500, 2500900 06/08/00, 46.7500, 48.3750, 46.5625, 47.6250, 1549300 06/09/00, 46.5000, 46.7500, 46.0000, 46.5625, 2792700 06/12/00, 47.1250, 49.6250, 47.1250, 48.8750, 2172200 06/13/00, 48.9375, 50.7500, 48.9375, 50.3125, 2072700 06/14/00, 50.1875, 52.3750, 49.9375, 50.5625, 2967000 06/15/00, 50.5625, 51.3750, 48.1250, 49.5000, 2744400 06/16/00, 50.2500, 53.0000, 50.0625, 52.0625, 2280000 06/19/00, 52.1250, 53.0000, 50.7500, 53.0000, 2654000 06/20/00, 52.4375, 53.1875, 51.3125, 52.5625, 2039700 06/21/00, 52.6250, 54.0000, 52.1875, 53.9375, 2277400 06/22/00, 54.9375, 56.1875, 53.1250, 54.5000, 3428500 06/23/00, 54.5625, 55.8125, 53.3125, 53.5000, 1078300 06/26/00, 53.7500, 54.8125, 51.0625, 51.7500, 1574900 06/27/00, 52.3750, 52.6250, 50.5625, 52.4375, 1430500 06/28/00, 52.5000, 52.5000, 50.3750, 51.0000, 1425400 06/29/00, 51.0625, 52.6875, 50.6250, 51.7500, 1599900 06/30/00, 51.8125, 54.0625, 50.8750, 53.4375, 1492500 07/03/00, 52.9375, 53.4375, 52.2500, 52.6875, 346400 07/05/00, 52.0000, 52.0625, 49.3125, 49.7500, 1642700 07/06/00, 50.0000, 50.8750, 48.9375, 49.1875, 1705300 07/07/00, 49.1875, 49.3125, 46.8125, 48.6875, 2296300 07/10/00, 48.0625, 49.2500, 46.5625, 47.5000, 1794600 07/11/00, 49.5000, 52.5000, 49.1875, 52.1875, 1722000 07/12/00, 52.0625, 53.0625, 51.3125, 53.0000, 2594800 07/13/00, 52.7500, 53.1875, 51.0625, 52.0000, 2335100 07/14/00, 52.0000, 52.0625, 50.5000, 51.9375, 1541700 07/17/00, 51.9375, 51.9375, 49.2500, 49.6250, 1147600 07/18/00, 49.8750, 52.5000, 49.8750, 52.3750, 1974000 07/19/00, 53.0000, 53.5000, 51.0000, 51.9375, 1808400 07/20/00, 51.4375, 52.3750, 51.0625, 51.5625, 1114000 07/21/00, 51.1250, 51.3750, 49.8125, 50.0000, 1452200 07/24/00, 49.6250, 50.3125, 46.2500, 47.8125, 1677100 07/25/00, 48.5000, 49.1875, 45.6250, 46.0000, 2015700 07/26/00, 46.0000, 47.6875, 45.7500, 47.0625, 2265500 07/27/00, 47.7500, 50.6250, 47.7500, 49.6875, 1986100 07/28/00, 50.0625, 51.3125, 49.5000, 50.8750, 1479200 07/31/00, 51.1250, 51.4375, 49.1250, 49.5000, 1981000 08/01/00, 49.9375, 51.7500, 49.6875, 50.7500, 2425000 08/02/00, 51.2500, 52.0000, 49.5000, 50.1250, 3231600 08/03/00, 51.0000, 51.0000, 48.6250, 48.9375, 1684100 08/04/00, 49.8750, 50.8125, 48.5625, 50.3125, 1360100 08/07/00, 50.3125, 51.1875, 49.8125, 50.6875, 846400 08/08/00, 50.5625, 51.8125, 50.5625, 50.8750, 1180300 08/09/00, 52.8125, 54.4375, 52.4375, 53.8125, 2576200 08/10/00, 53.8125, 54.9375, 52.8750, 54.3750, 1574700 08/11/00, 53.9375, 54.3125, 53.1250, 53.8125, 1097500 08/14/00, 54.1250, 56.0000, 53.9375, 55.8125, 1925800 08/15/00, 55.9375, 57.5000, 54.8750, 56.3750, 2822600 08/16/00, 56.1250, 59.3750, 55.7500, 58.8125, 3135800 08/17/00, 58.8125, 59.2500, 58.0000, 59.2500, 2425100 08/18/00, 59.2500, 59.2500, 57.0625, 57.6875, 2301900 08/21/00, 56.2500, 56.3125, 52.6250, 53.5000, 7355100 08/22/00, 54.1875, 56.8125, 54.0000, 55.8750, 5328900 08/23/00, 57.0000, 60.0000, 56.8750, 59.8750, 4639600 08/24/00, 59.8125, 59.8750, 58.0625, 59.1250, 3096800 08/25/00, 59.2500, 59.2500, 57.3125, 59.1250, 1101100 08/28/00, 59.0625, 61.8750, 58.7500, 61.5000, 3336600 08/29/00, 61.5000, 61.9375, 60.2500, 61.0625, 2342800 08/30/00, 61.0625, 61.1250, 59.4375, 60.0625, 1804500 08/31/00, 60.0625, 60.2500, 59.3125, 59.7500, 2310800 09/01/00, 59.7500, 60.0000, 59.5000, 59.9375, 892200 09/05/00, 60.5000, 60.9375, 59.0000, 60.6875, 1338700 09/06/00, 60.9375, 64.5625, 60.9375, 63.7500, 2747300 09/07/00, 63.5000, 64.0000, 61.7500, 62.5000, 2102400 09/08/00, 61.6250, 61.6875, 59.7500, 61.1875, 1438600 09/11/00, 61.1875, 63.9375, 61.0000, 63.3750, 1710900 09/12/00, 64.0000, 64.6875, 62.7500, 63.1250, 2197600 09/13/00, 63.1250, 63.5000, 61.6875, 62.0625, 1454500 09/14/00, 61.6875, 63.3125, 61.1875, 62.4375, 1556000 09/15/00, 63.0000, 64.4375, 63.0000, 63.0625, 1913300 09/18/00, 63.1250, 63.4375, 60.2500, 61.0625, 1931200 09/19/00, 61.0000, 61.7500, 59.0000, 59.8750, 1817100 09/20/00, 60.8750, 61.6250, 57.5000, 58.0000, 2489300 09/21/00, 57.9375, 57.9375, 56.1250, 56.1250, 2281400 09/22/00, 56.1250, 57.0000, 54.5000, 54.8750, 2029200 09/25/00, 54.6250, 55.8125, 52.3750, 55.3750, 5062100 09/26/00, 56.0000, 57.2500, 55.5000, 56.9375, 1572400 09/27/00, 57.0000, 58.3125, 56.4375, 57.9375, 2090200 09/28/00, 58.1250, 58.8125, 56.1250, 57.8750, 2194300 09/29/00, 58.6250, 59.8750, 58.5625, 58.6250, 1450300 10/02/00, 59.0000, 59.8750, 57.1250, 59.6875, 2376900 10/03/00, 60.3750, 60.7500, 58.7500, 60.0625, 2469700 10/04/00, 59.6875, 59.8125, 56.7500, 56.8750, 2312300 10/05/00, 55.8750, 56.5625, 55.1250, 55.9375, 2456500 10/06/00, 56.1875, 57.1250, 55.6250, 56.5000, 2375300 10/09/00, 56.8750, 58.0625, 56.6250, 57.3125, 1398900 10/10/00, 58.1250, 60.9375, 58.0000, 60.5000, 2915200 10/11/00, 62.5000, 63.6875, 61.6250, 63.1875, 4812600 10/12/00, 63.5000, 65.5000, 63.1875, 64.3125, 4828900 10/13/00, 64.3750, 64.3750, 61.0625, 61.7500, 3610300 10/16/00, 61.0625, 61.0625, 58.6875, 59.5625, 1920400 10/17/00, 59.5625, 61.3750, 59.5625, 60.1875, 2077100 10/18/00, 60.8125, 61.5000, 59.4375, 60.3750, 1334200 10/19/00, 60.2500, 61.1250, 58.6875, 59.1250, 1747600 10/20/00, 59.2500, 61.4375, 58.2500, 60.8750, 1990400 10/23/00, 61.1875, 61.2500, 58.5625, 59.0625, 2058700 10/24/00, 58.1250, 59.1250, 56.0000, 56.4375, 2813000 10/25/00, 56.1875, 57.5625, 54.6875, 55.2500, 2600500 10/26/00, 55.8750, 56.5000, 53.5000, 54.4375, 3133000 10/27/00, 54.3125, 54.3125, 50.8750, 51.6875, 2964000 10/30/00, 51.6875, 53.1250, 50.5000, 52.5625, 4367500 10/31/00, 53.1250, 53.9375, 52.3750, 53.0000, 2196400 11/01/00, 53.8750, 56.0000, 53.8750, 55.5000, 2341800 11/02/00, 55.1875, 55.3125, 53.3750, 53.8750, 1710900 11/03/00, 53.1250, 54.6875, 52.7500, 54.0625, 1667600 11/06/00, 53.6250, 53.6875, 51.1250, 53.0000, 2089900 11/07/00, 53.5000, 54.5000, 52.7500, 53.0000, 1895900 11/08/00, 54.0000, 55.7500, 53.8125, 55.5000, 2445700 11/09/00, 56.2500, 56.4375, 53.8750, 54.4375, 2093000 11/10/00, 54.6250, 55.4375, 52.0000, 52.5000, 2609500 11/13/00, 52.5625, 53.2500, 50.0625, 50.8125, 2013000 11/14/00, 50.8750, 52.8125, 50.3125, 51.7500, 2537200 11/15/00, 52.5000, 54.5625, 52.4375, 54.3125, 1832700 11/16/00, 53.9375, 54.7500, 53.0625, 54.1875, 1636800 11/17/00, 52.1875, 52.7500, 50.7500, 51.0625, 2219400 11/20/00, 51.0000, 51.5000, 49.3125, 49.3125, 2318100 11/21/00, 49.3125, 50.3750, 47.7500, 47.8750, 3208100 11/22/00, 47.7500, 47.7500, 46.3750, 46.5000, 3518800 11/24/00, 46.8750, 49.4375, 46.6250, 48.6250, 966900 11/27/00, 48.0625, 48.9375, 47.5000, 48.1875, 1928200 11/28/00, 47.3750, 49.5625, 47.1250, 47.3125, 2702800 11/29/00, 46.8750, 47.1250, 41.5625, 42.7500, 8873400 11/30/00, 42.7500, 43.1250, 39.8125, 39.8750, 4996800 12/01/00, 39.8750, 41.7500, 34.6250, 40.0625, 10036500 12/04/00, 40.0000, 40.8125, 37.5000, 39.0000, 5055900 12/05/00, 39.8750, 39.9375, 35.2500, 37.0000, 7602100 12/06/00, 37.0000, 38.0000, 35.3125, 35.6875, 4889200 12/07/00, 35.9375, 36.3750, 34.4375, 35.0000, 7604100 12/08/00, 35.0000, 35.8125, 34.3750, 35.5000, 6500900 12/11/00, 36.0625, 38.6250, 35.9375, 38.0625, 3448000 12/12/00, 38.8125, 39.6875, 38.8125, 39.0625, 4001800 12/13/00, 39.5625, 41.0625, 38.5625, 39.5000, 4941400 12/14/00, 39.3125, 40.5000, 38.1875, 38.3750, 3527400 12/15/00, 39.5000, 39.9375, 38.5000, 39.3125, 2881200 12/18/00, 40.0000, 44.0000, 40.0000, 43.7500, 3681400 12/19/00, 44.0000, 45.9375, 43.6250, 44.6250, 4112500 12/20/00, 43.7500, 44.5000, 42.0000, 42.1250, 2611700 12/21/00, 42.6250, 42.9375, 41.8125, 42.8125, 2401200 12/22/00, 42.5000, 43.5000, 42.4375, 43.1250, 1661500 12/26/00, 43.1250, 45.9375, 43.1250, 45.8125, 1304500 12/27/00, 45.8750, 46.5000, 43.5000, 45.1250, 2236000 12/28/00, 45.3750, 46.6250, 44.5000, 46.5000, 1558800 12/29/00, 46.1250, 47.3750, 45.3750, 46.0000, 1151000 01/02/01, 46.7500, 48.3750, 46.6875, 47.3125, 2913600 01/03/01, 47.3750, 47.7500, 45.3125, 45.6250, 2760800 01/04/01, 45.5625, 45.6250, 41.8750, 42.5000, 5669600 01/05/01, 42.8750, 43.1875, 41.5000, 42.4375, 4346600 01/08/01, 42.2500, 43.2500, 42.0000, 42.3125, 1992000 01/09/01, 43.2500, 44.1875, 42.3750, 42.8125, 2494400 01/10/01, 42.8125, 44.9375, 42.5000, 44.3125, 2059200 01/11/01, 44.5625, 45.7500, 43.6875, 44.3125, 3546200 01/12/01, 44.3125, 44.3125, 42.8125, 43.8750, 2910900 01/16/01, 44.7500, 46.0000, 43.5000, 45.6875, 2696600 01/17/01, 45.0000, 45.1250, 43.9375, 44.1875, 3220200 01/18/01, 43.6250, 44.1875, 41.5000, 42.5000, 3471200 01/19/01, 40.7500, 43.1250, 40.0000, 41.7500, 3990700 01/22/01, 42.1875, 42.6875, 41.5625, 42.4375, 3353900 01/23/01, 43.1250, 43.9375, 42.5625, 43.8125, 3570900 01/24/01, 43.8125, 46.1250, 43.7500, 45.8750, 4203100 01/25/01, 46.0000, 46.7500, 44.5000, 45.6875, 6240800 01/26/01, 45.9375, 46.6250, 43.0000, 43.0000, 6758900 01/29/01, 43.7500, 43.7500, 40.8750, 41.0000, 3842800 01/30/01, 42.6875, 44.6250, 40.6250, 44.2500, 7667200 01/31/01, 44.2500, 45.4375, 44.2500, 45.4375, 12689600 02/01/01, 44.9375, 44.9375, 43.5000, 44.1250, 4367900 02/02/01, 43.5625, 45.5000, 43.5625, 45.3750, 3218400 02/05/01, 45.6875, 48.2500, 45.6875, 47.8750, 5564900 02/06/01, 47.5000, 49.5000, 46.6875, 49.0000, 4899700 02/07/01, 49.6875, 49.6875, 48.1875, 49.0625, 4740800 02/08/01, 49.0000, 49.9375, 48.6250, 49.7500, 5037100 02/09/01, 49.7500, 50.7500, 49.1250, 50.4375, 3434600 02/12/01, 50.4375, 50.4375, 49.3125, 49.3750, 3743000 02/13/01, 49.0000, 49.9375, 48.7500, 48.8125, 3360000 02/14/01, 49.1250, 49.7500, 48.7500, 49.3125, 2542100 02/15/01, 49.1250, 49.1250, 48.3750, 48.6875, 3035900 02/16/01, 49.1875, 51.3125, 48.9375, 50.0625, 4777000 02/20/01, 50.7500, 51.1250, 49.7500, 49.9375, 2200900 02/21/01, 50.4375, 50.8750, 48.6250, 48.6250, 3176000 02/22/01, 50.0000, 50.0000, 46.8125, 47.3750, 2884400 02/23/01, 48.1875, 48.1875, 46.0625, 46.7500, 2035200 02/26/01, 46.7500, 49.7500, 46.6250, 48.7500, 2450700 02/27/01, 49.1250, 50.0000, 48.2500, 48.5000, 2055900 02/28/01, 48.6875, 48.9375, 47.5625, 48.1250, 1754800 03/01/01, 47.7500, 49.3125, 47.5625, 48.1250, 2324300 03/02/01, 48.0000, 49.5625, 48.0000, 49.5000, 2838400 03/05/01, 49.5000, 50.5000, 49.1250, 50.1250, 2716700 03/06/01, 50.1250, 51.2500, 49.5000, 50.8750, 3039600 03/07/01, 51.3750, 52.8125, 51.0000, 52.5000, 3226400 03/08/01, 52.7500, 54.2500, 52.0625, 52.8125, 4184200 03/09/01, 52.9375, 54.5000, 50.8750, 51.6250, 3451500 03/12/01, 50.5000, 51.0000, 49.7500, 50.0000, 2815900 03/13/01, 50.3750, 50.3750, 47.1250, 48.0000, 3413700 03/14/01, 48.0000, 49.0625, 46.3750, 46.8125, 2861900 03/15/01, 47.8125, 47.8125, 45.6875, 46.3750, 2497800 03/16/01, 46.1250, 47.3750, 45.8125, 46.3750, 3641000 03/19/01, 46.3750, 48.0000, 46.1875, 47.6875, 2315600 03/20/01, 48.1250, 49.3750, 47.5000, 48.4375, 2214100 03/21/01, 48.5000, 48.9375, 47.1875, 47.3750, 3381700 03/22/01, 46.8750, 46.9375, 43.9375, 45.6250, 3111500 03/23/01, 46.0000, 47.7500, 44.5000, 45.0625, 5298500 03/26/01, 45.7500, 47.1250, 45.6875, 46.6875, 3282900 03/27/01, 46.9375, 47.2500, 44.7500, 45.6250, 3080800 03/28/01, 45.3750, 45.3750, 43.3125, 44.0000, 2442500 03/29/01, 43.1250, 43.1250, 42.0625, 42.3125, 3265600 03/30/01, 42.5000, 44.1250, 42.4375, 43.3750, 3012500 04/02/01, 43.2500, 43.6250, 41.2500, 41.3750, 3462200 04/03/01, 42.1875, 42.6250, 40.3750, 40.5000, 4812200 04/04/01, 41.0000, 43.3750, 41.0000, 43.0625, 3745500 04/05/01, 44.0000, 46.3125, 43.4375, 45.3125, 2425200 04/06/01, 45.0625, 46.6250, 43.8750, 45.5000, 3819300 04/09/01, 46.5000, 47.6250, 46.1250, 46.9375, 2417200 04/10/01, 47.1250, 48.5000, 46.4375, 47.5000, 2987600 04/11/01, 47.4375, 48.0000, 46.5000, 46.5625, 2746700 04/12/01, 46.5625, 47.6250, 46.3125, 46.3750, 2586400 04/16/01, 46.8750, 47.7500, 46.5625, 47.3125, 2116700 04/17/01, 47.4375, 48.6875, 46.9375, 48.6250, 2636200 04/18/01, 47.7969, 49.5000, 47.5000, 47.7969, 3094300 04/19/01, 47.8594, 48.0938, 46.0938, 46.2813, 3017400 04/20/01, 46.7031, 47.8750, 46.5156, 47.5156, 2346900 04/23/01, 48.1563, 49.9844, 48.1563, 49.7500, 2413700 04/24/01, 49.7500, 51.0156, 49.2969, 50.0000, 3641800 04/25/01, 49.9063, 51.2813, 49.0938, 51.2656, 2939100 04/30/01, 53.5000, 54.4531, 52.3125, 54.2813, 2879100 05/01/01, 53.7500, 54.4844, 53.0000, 54.2656, 2728600 05/02/01, 52.0156, 52.3438, 49.5625, 50.7031, 5349300 05/03/01, 50.7344, 51.0938, 49.1250, 50.3281, 3033700 05/04/01, 50.2344, 51.6875, 50.0000, 51.5156, 2013700 05/07/01, 52.5000, 52.8594, 50.1875, 50.7969, 2401300 05/08/01, 50.2031, 50.2031, 49.0156, 49.9688, 4229500 05/09/01, 50.5000, 50.7656, 50.2500, 50.5000, 1996500 05/10/01, 50.7969, 51.0781, 49.8750, 50.4531, 2572800 05/11/01, 50.4375, 50.4375, 49.7031, 49.9063, 1224500 05/14/01, 50.1563, 51.4531, 50.0938, 51.4531, 3407700 05/15/01, 51.5469, 53.5000, 51.5469, 53.0000, 3761600 05/16/01, 53.5000, 55.0000, 53.2031, 54.5000, 5143100 05/17/01, 54.6563, 57.0938, 54.0625, 56.8750, 4278200 05/18/01, 56.9688, 57.6875, 55.7031, 57.0000, 4142800 05/21/01, 57.2500, 57.5625, 56.1563, 57.4375, 3165800 05/22/01, 57.5000, 57.5938, 56.6094, 56.9688, 2535500 05/23/01, 56.9688, 56.9688, 54.5938, 54.8125, 3144800 05/24/01, 54.7500, 54.7500, 52.7969, 52.9844, 4126900 05/25/01, 53.4531, 55.4531, 53.1563, 54.4063, 1822300 05/29/01, 54.7969, 55.1875, 52.7500, 53.2344, 2788800 05/30/01, 53.6563, 53.7969, 52.0156, 52.8125, 2546900 05/31/01, 52.6875, 53.9844, 52.0156, 53.4531, 1983800 06/01/01, 53.3438, 54.0469, 52.7656, 53.4063, 1575600 06/04/01, 54.0000, 55.4063, 54.0000, 54.7344, 2038700 06/05/01, 54.7344, 55.6875, 54.0000, 54.8594, 2001300 06/06/01, 53.0000, 53.2969, 52.2969, 52.4063, 2570400 06/07/01, 52.4063, 52.6563, 51.0000, 51.0156, 2611000 06/08/01, 51.0625, 52.2969, 51.0000, 51.7344, 1509600 06/11/01, 52.0938, 52.2031, 50.4375, 50.8906, 2609800 06/12/01, 51.0469, 51.5938, 50.5000, 51.3750, 4313100 06/13/01, 51.9531, 53.2969, 50.4219, 50.9688, 3245800 06/14/01, 51.2188, 51.2188, 50.0938, 50.3594, 2266800 06/15/01, 50.3594, 51.5938, 50.0938, 50.0938, 2505200 06/18/01, 50.0000, 51.0469, 49.3125, 50.3906, 3320600 06/19/01, 50.5156, 50.9063, 48.5000, 48.7969, 3114500 06/20/01, 49.0000, 49.8750, 47.9531, 47.9531, 2666600 06/21/01, 47.7031, 48.2031, 44.7969, 46.2031, 4850600 06/22/01, 47.0938, 47.0938, 45.0625, 46.0000, 5014400 06/25/01, 46.2500, 46.5000, 45.0938, 45.8438, 3388500 06/26/01, 46.0000, 46.4844, 45.5000, 46.0000, 3742600 06/27/01, 45.7500, 45.7500, 42.9531, 42.9531, 4309200 06/28/01, 42.3438, 42.8438, 40.3438, 41.5000, 8117400 06/29/01, 41.9531, 42.7969, 41.0000, 41.2500, 5366000 07/02/01, 41.2500, 41.9844, 40.5000, 40.6250, 4571000 07/03/01, 40.9063, 41.1250, 40.5000, 40.7969, 2754400 07/05/01, 41.0000, 41.9063, 40.7500, 41.0000, 4069700 07/06/01, 41.0000, 41.9531, 40.0156, 41.6563, 3594600 07/09/01, 41.4063, 41.5938, 39.9688, 40.3438, 4108000 07/10/01, 40.7031, 41.4531, 39.5156, 39.5469, 5012400 07/11/01, 38.9063, 39.7031, 37.5000, 39.3438, 6788300 07/12/01, 39.0938, 39.5938, 36.9063, 37.2344, 6847000 07/13/01, 37.2344, 38.8438, 36.4375, 38.0625, 3633300 07/16/01, 38.3125, 38.8438, 33.9063, 34.5156, 9805900 07/17/01, 35.0000, 35.1563, 33.9531, 34.8281, 7940700 07/18/01, 33.7500, 34.2031, 32.0000, 33.8906, 10886900 07/19/01, 34.3438, 35.1250, 34.0469, 34.2969, 5618300 07/20/01, 34.8438, 36.4531, 34.8438, 36.3750, 4786200 07/23/01, 36.7500, 37.0469, 35.9844, 36.7031, 3920800 07/24/01, 36.7031, 36.7500, 35.8906, 36.3125, 4488900 07/25/01, 36.9531, 37.4063, 35.0781, 37.0000, 4381100 07/26/01, 37.0938, 37.6875, 36.0000, 36.7031, 3117700 07/27/01, 37.2344, 37.3125, 35.5625, 36.9844, 2497500 07/30/01, 37.0000, 37.0938, 36.1875, 36.4375, 2681600 07/31/01, 36.5938, 37.0000, 32.2500, 32.2969, 10133700 08/01/01, 32.5000, 33.2969, 30.4531, 32.4688, 8925300 08/02/01, 33.4531, 33.4531, 31.9844, 32.5938, 3734300 08/03/01, 32.5938, 32.6250, 31.0000, 31.0156, 4139200 08/06/01, 31.6563, 31.9063, 30.6563, 31.4063, 2750200 08/07/01, 31.7031, 34.7031, 30.9844, 31.0156, 2461800 08/08/01, 31.2969, 31.5000, 28.9063, 29.2500, 4211900 08/09/01, 29.2969, 29.9531, 28.2969, 29.7500, 4137100 08/10/01, 29.8594, 30.4375, 29.8125, 30.0156, 2783900 08/13/01, 30.1563, 30.2656, 29.3125, 29.7656, 2678500 08/14/01, 29.9063, 30.5625, 29.9063, 30.4688, 4471200 08/15/01, 30.5938, 32.7031, 30.5156, 31.9844, 5823200 08/16/01, 32.1563, 32.2031, 31.1250, 31.7500, 4719800 08/17/01, 31.9375, 32.0938, 31.1563, 31.7500, 3628800 08/20/01, 31.7031, 31.8750, 30.7344, 30.8750, 2192700 08/21/01, 31.1563, 31.7500, 30.8125, 31.0469, 2858100 08/22/01, 31.9063, 32.7031, 30.7969, 31.0938, 4500400 08/23/01, 31.2969, 31.5938, 30.2500, 30.4531, 2583000 08/24/01, 30.3438, 31.1563, 30.2500, 30.6563, 3640800 08/27/01, 30.9063, 30.9688, 30.0156, 30.3438, 3477100 08/28/01, 30.0469, 30.1719, 29.5938, 29.9844, 3274700 08/29/01, 29.7969, 30.2344, 29.5938, 29.8125, 3653300 08/30/01, 29.6563, 29.9531, 28.2969, 28.6875, 3297600 08/31/01, 28.7031, 29.4219, 28.5156, 28.9063, 2427100 09/04/01, 29.2656, 29.6719, 29.0000, 29.2344, 3307400 09/05/01, 28.5938, 29.0469, 28.2969, 28.5000, 3595000 09/06/01, 28.4063, 30.0938, 28.3438, 29.5000, 3604100 09/07/01, 29.5000, 30.0000, 29.0156, 29.3750, 2822600 09/10/01, 29.1563, 29.9531, 29.1563, 29.7344, 1781900 09/17/01, 29.1563, 31.0938, 27.8906, 27.8906, 2812900 09/18/01, 27.8906, 27.9063, 25.9844, 26.1563, 4041700 09/19/01, 26.2969, 26.5000, 23.7031, 25.5000, 5341100 09/20/01, 25.5000, 26.6719, 24.6563, 26.4063, 5718000 09/21/01, 26.4063, 28.0938, 25.2500, 27.0469, 4420000 09/24/01, 26.7969, 27.0000, 25.4531, 26.0000, 4334100 09/25/01, 26.0469, 26.2656, 24.8125, 25.0938, 4840500 09/26/01, 25.2500, 25.6563, 24.2031, 24.3438, 4300900 09/27/01, 24.4063, 24.7969, 23.0469, 23.9844, 6683200 09/28/01, 24.2500, 26.5938, 24.2500, 26.4063, 4173300 10/01/01, 25.7500, 26.2813, 25.2500, 25.5000, 3788600 10/02/01, 25.5000, 25.9531, 24.5938, 25.2344, 4481000 10/03/01, 25.2344, 25.9063, 24.2031, 25.7969, 5259500 10/04/01, 25.7969, 28.0938, 25.4688, 27.2969, 5377200 10/05/01, 27.2969, 27.5938, 25.7813, 27.0938, 3974200 10/08/01, 27.1094, 27.9063, 26.0000, 26.6094, 3274600 10/09/01, 26.3594, 27.2969, 26.2813, 26.7344, 2457100 10/10/01, 27.0000, 28.1250, 26.7031, 27.9688, 4792400 10/11/01, 27.7656, 28.6719, 27.0156, 28.5313, 3223800 10/12/01, 28.5156, 29.4063, 28.0000, 29.0000, 2914800 10/15/01, 28.7500, 29.2344, 26.6250, 27.9844, 4074300 10/16/01, 28.0000, 30.1875, 27.7969, 29.4375, 4189300 10/17/01, 29.7969, 30.5156, 28.6563, 28.8750, 3653700 10/18/01, 28.6250, 28.9531, 27.6875, 27.9844, 2072400 10/19/01, 27.9844, 29.2031, 27.0469, 28.7031, 2415800 10/22/01, 28.9531, 29.9375, 28.0938, 29.5625, 2020300 10/23/01, 29.5781, 31.3281, 28.8125, 29.9063, 3685400 10/24/01, 29.6563, 30.0469, 28.7500, 29.6563, 3163600 10/25/01, 29.4063, 31.9063, 29.3125, 31.8906, 2585800 10/26/01, 32.1406, 33.6094, 31.6563, 33.0156, 4469500 10/29/01, 33.1563, 33.4531, 31.8438, 32.0000, 4711100 10/30/01, 31.4531, 31.4531, 29.5000, 30.0469, 3672500 10/31/01, 30.0469, 30.8438, 29.0000, 30.1563, 3271300 11/01/01, 30.1563, 30.7500, 28.9531, 30.3281, 3506400 11/02/01, 30.5469, 30.5469, 29.3438, 29.5938, 1785800 11/05/01, 30.0000, 30.2031, 28.5000, 28.5000, 3253700 11/06/01, 28.2031, 28.8750, 27.2969, 28.5938, 3004400 11/07/01, 28.2031, 30.2500, 28.2031, 29.2969, 4422700 11/08/01, 29.9531, 31.0938, 29.5781, 30.0156, 3258500 11/09/01, 30.7031, 31.4375, 30.2656, 30.9063, 2685200 11/12/01, 30.0938, 31.0938, 29.2031, 31.0938, 2985100 11/13/01, 31.2500, 32.2969, 30.4219, 31.3438, 3213800 11/14/01, 29.5000, 29.9375, 28.0469, 28.2500, 5069700 11/15/01, 27.0000, 27.2344, 24.8438, 25.7656, 9556500 11/16/01, 25.2500, 27.4375, 25.0156, 27.0469, 4958900 11/19/01, 27.0000, 27.8750, 26.0000, 27.3125, 4401300 11/20/01, 28.1563, 29.1250, 28.1406, 28.8438, 3714600 11/21/01, 29.2969, 29.5000, 28.1094, 28.5156, 3071300 11/23/01, 27.7500, 28.9844, 27.4063, 28.8438, 1396100 11/26/01, 28.4063, 28.5938, 27.7500, 28.0938, 2294400 11/27/01, 27.5938, 28.5938, 27.2031, 27.9063, 3990600 11/28/01, 27.3750, 28.1563, 27.0938, 27.7969, 3332100 11/29/01, 27.7969, 28.2500, 27.1250, 28.2031, 2283500 11/30/01, 28.1563, 28.7344, 27.7031, 28.2969, 2325000 12/03/01, 27.9531, 29.5000, 27.6875, 28.7031, 3506000 12/04/01, 28.9531, 29.8125, 28.0938, 29.7969, 4047300 12/05/01, 30.5000, 31.5000, 30.1875, 30.8438, 4697900 12/06/01, 30.5938, 30.8750, 29.4531, 30.2031, 4184600 12/07/01, 30.2031, 31.4844, 29.3125, 31.2344, 4742100 12/10/01, 30.7500, 31.2031, 30.2500, 30.3750, 3263800 12/11/01, 29.7500, 30.5000, 29.7031, 30.4063, 2872500 12/12/01, 30.4844, 30.5000, 29.5313, 29.8125, 1733700 12/13/01, 29.5938, 30.5000, 29.3750, 29.8750, 2323900 12/14/01, 30.0000, 31.2031, 29.5781, 30.8438, 2990100 12/17/01, 30.6563, 31.0781, 29.2031, 29.3281, 4459100 12/18/01, 29.7344, 29.8906, 29.0469, 29.7188, 3304600 12/19/01, 29.6563, 31.7500, 29.4844, 31.5000, 5351800 12/20/01, 32.0000, 32.3438, 30.7500, 30.7969, 3826300 12/21/01, 30.7969, 31.7500, 30.3438, 31.5938, 2738800 12/24/01, 31.8438, 32.4844, 31.5938, 31.9375, 867000 12/26/01, 32.1875, 33.2969, 32.1875, 33.0938, 2697000 12/27/01, 32.7969, 32.9844, 32.1563, 32.8125, 1900100 12/28/01, 33.0469, 34.2188, 32.7500, 33.7656, 3575300 12/31/01, 33.6250, 34.0469, 33.5938, 33.8125, 3741400 01/02/02, 33.4531, 33.4531, 32.1563, 32.4844, 3983300 01/03/02, 32.4844, 32.7969, 31.3594, 31.5938, 3339700 01/04/02, 31.5000, 32.5938, 31.0938, 32.4375, 4152800 01/07/02, 32.6563, 33.2344, 31.9063, 32.5469, 2577600 01/08/02, 32.2031, 32.3906, 31.5938, 31.7500, 2101100 01/09/02, 31.2969, 32.0938, 30.9531, 31.7813, 2389200 01/10/02, 31.5938, 31.7031, 30.3125, 30.6250, 2671400 01/11/02, 30.6563, 30.6563, 29.4531, 29.4531, 2131100 01/14/02, 29.2031, 29.5938, 28.6250, 28.8125, 2152000 01/15/02, 29.0625, 30.0938, 29.0625, 29.6094, 2223000 01/16/02, 28.7500, 28.8750, 28.0313, 28.0469, 3170300 01/17/02, 28.4063, 28.5000, 27.5156, 28.1875, 3866700 01/18/02, 28.2500, 28.7500, 28.2031, 28.2656, 1957500 01/22/02, 28.5000, 28.7031, 27.9063, 27.9063, 2568900 01/23/02, 28.0469, 29.2031, 27.8438, 29.2031, 2937000 01/24/02, 29.0000, 30.0156, 28.7500, 29.8438, 2879900 01/25/02, 29.8438, 30.7500, 29.6406, 30.5000, 3123600 01/28/02, 30.5000, 30.5469, 29.1094, 29.5938, 2046100 01/29/02, 29.2969, 29.5000, 28.4063, 29.0469, 1620400 01/30/02, 28.7031, 30.0156, 28.2188, 29.7500, 2168000 01/31/02, 30.5000, 31.0000, 30.2969, 30.6406, 3028500 02/01/02, 30.5000, 31.4531, 30.1875, 30.4219, 2570800 02/04/02, 30.5000, 30.5469, 28.7500, 29.7031, 4282200 02/05/02, 28.6563, 28.6563, 27.6563, 27.9531, 5238800 02/06/02, 27.7031, 29.2031, 27.5000, 28.4063, 4399400 02/07/02, 28.0000, 28.1563, 27.1406, 27.2031, 3613100 02/08/02, 27.0938, 27.9219, 26.6563, 27.7969, 2892300 02/11/02, 27.5938, 28.8438, 27.1875, 28.8438, 2239800 02/12/02, 28.7031, 28.7031, 27.7344, 27.8438, 3281000 02/13/02, 27.4531, 28.3438, 27.0781, 28.0000, 2778000 02/14/02, 28.2500, 28.7031, 27.8281, 28.0781, 3137100 02/15/02, 28.5000, 28.5156, 27.3438, 27.4375, 2257200 02/19/02, 27.3125, 27.7031, 26.6250, 27.1250, 2830800 02/20/02, 27.1250, 27.2969, 26.5156, 26.6563, 2093000 02/21/02, 27.0469, 28.3125, 27.0000, 27.4531, 2972600 02/22/02, 27.4531, 28.2969, 26.9063, 28.0625, 2886100 02/25/02, 28.5469, 29.0000, 28.3125, 28.8750, 2648700 02/26/02, 28.9063, 29.4531, 28.5000, 29.0000, 3507800 02/27/02, 29.2969, 29.4063, 28.0156, 28.4844, 2958500 02/28/02, 28.6875, 28.9531, 27.9531, 28.0156, 2744300 03/01/02, 28.5469, 28.6094, 27.5313, 28.2656, 2835300 03/04/02, 28.3594, 29.2500, 28.0938, 29.2344, 3567900 03/05/02, 29.2344, 29.6875, 28.7969, 29.4063, 2662600 03/06/02, 29.0469, 30.3281, 28.7969, 30.3281, 3996100 03/07/02, 31.0000, 32.2656, 30.7969, 31.0156, 4496400 03/08/02, 30.9063, 31.2656, 30.5938, 31.2031, 4372000 03/11/02, 31.5156, 32.7656, 31.5156, 32.5625, 3847400 03/12/02, 32.4063, 33.4844, 32.1563, 33.4063, 3750200 03/13/02, 34.0000, 34.0938, 32.7031, 32.8438, 5380100 03/14/02, 31.7969, 32.1406, 31.2344, 31.9531, 4674600 03/15/02, 32.0938, 33.2031, 31.8906, 32.7969, 4467400 03/18/02, 32.7969, 33.7500, 32.5781, 33.6875, 3771000 03/19/02, 34.1563, 34.4531, 33.5625, 34.2969, 2988300 03/20/02, 34.0000, 34.6563, 33.5000, 33.7031, 3491200 03/21/02, 33.5000, 33.8594, 33.0469, 33.8594, 2634500 03/22/02, 33.0938, 33.1094, 31.7656, 32.2813, 2811000 03/25/02, 32.0000, 32.8125, 32.0000, 32.1094, 1879800 03/26/02, 32.1250, 32.3906, 31.0469, 31.7813, 2104700 03/27/02, 32.0000, 33.3438, 32.0000, 33.3438, 3042400 03/28/02, 33.0938, 33.5938, 32.6875, 33.2344, 2204100 04/01/02, 33.9531, 34.0938, 33.0000, 33.5469, 1960800 04/02/02, 33.5469, 34.5469, 33.2969, 34.0000, 2767700 04/03/02, 33.2500, 33.3438, 32.5781, 32.9844, 2325600 04/04/02, 32.9531, 33.1563, 31.5938, 31.9531, 2302600 04/05/02, 32.2500, 32.7969, 32.1563, 32.7500, 4546400 04/08/02, 33.2500, 34.0000, 32.5938, 32.7500, 3311700 04/09/02, 32.0000, 32.3281, 31.7656, 31.9844, 1907400 04/10/02, 31.9688, 32.9063, 31.6563, 32.3438, 1793300 04/11/02, 32.0000, 32.5000, 31.8125, 32.0469, 1505300 04/12/02, 31.6563, 31.6563, 30.0000, 30.3438, 3044100 04/15/02, 31.2500, 31.9375, 31.0469, 31.7969, 2061300 04/16/02, 32.2969, 32.6250, 31.9531, 32.5781, 2449400 04/17/02, 33.0469, 33.8125, 32.7656, 33.4531, 3538800 04/18/02, 33.4531, 33.7500, 32.8438, 33.4063, 3254300 04/19/02, 33.4219, 33.7656, 32.9375, 33.7656, 2912400 04/22/02, 33.7656, 33.9375, 33.0469, 33.5000, 2631200 04/23/02, 33.2969, 35.0313, 33.0469, 34.6406, 4196200 04/24/02, 33.7500, 34.6563, 33.5000, 34.2031, 3235800 04/25/02, 34.2031, 35.2969, 33.8750, 34.7969, 3657900 04/26/02, 35.2031, 35.2500, 34.1250, 34.7500, 2803900 04/29/02, 34.2969, 34.7188, 33.9375, 34.0938, 2105300 04/30/02, 35.0938, 36.0938, 34.8125, 35.5000, 5747800 05/01/02, 36.1563, 37.5469, 35.6250, 37.2031, 5405800 05/02/02, 37.2031, 38.7500, 36.7031, 38.6563, 5214300 05/03/02, 38.7969, 39.2969, 38.2344, 38.6563, 4221700 05/06/02, 38.0469, 38.1250, 36.0156, 36.0156, 2742900 05/07/02, 36.0156, 36.2031, 35.0938, 35.7969, 2275400 05/08/02, 36.2500, 37.2188, 36.2500, 36.9063, 2403700 05/09/02, 36.8438, 36.9531, 35.5000, 36.1719, 2576900 05/10/02, 36.4219, 37.4688, 36.1563, 37.0000, 2055100 05/13/02, 37.0000, 38.5000, 36.7500, 38.5000, 3719400 05/14/02, 38.5000, 38.7500, 37.7500, 38.0000, 2897200 05/15/02, 37.7500, 37.8125, 36.5938, 36.8438, 2858700 05/16/02, 37.0000, 37.6875, 37.0000, 37.3125, 1779800 05/17/02, 37.3125, 37.3125, 36.1563, 37.0000, 2361100 05/20/02, 36.8281, 38.0469, 36.4063, 37.5000, 1699700 05/21/02, 37.4844, 37.7031, 37.2969, 37.2969, 2389200 05/22/02, 37.0469, 38.7656, 37.0469, 38.5938, 2806600 05/23/02, 38.6094, 39.3281, 38.4063, 39.2656, 3269900 05/24/02, 39.1563, 39.1563, 37.7031, 38.0000, 1739300 05/28/02, 38.1563, 38.8750, 38.1563, 38.2500, 1663400 05/29/02, 38.0000, 38.4063, 37.1719, 38.2031, 2881100 05/30/02, 37.7031, 37.9844, 37.0156, 37.4531, 2442000 05/31/02, 37.7188, 38.4375, 37.0469, 38.1719, 1705700 06/03/02, 37.9531, 37.9688, 35.7031, 35.8750, 2467400 06/04/02, 36.0000, 36.4531, 34.4063, 35.0156, 2769300 06/05/02, 34.2500, 34.4844, 33.0000, 33.7969, 4707100 06/06/02, 34.5000, 34.7969, 32.2031, 33.4375, 5684300 06/07/02, 33.4531, 34.7969, 33.0000, 34.5156, 3189100 06/10/02, 34.6563, 34.9063, 32.7500, 33.0938, 2786500 06/11/02, 33.0938, 33.2031, 31.4063, 31.7656, 2887300 06/12/02, 31.9063, 33.0156, 31.7031, 33.0156, 2917600 06/13/02, 33.1563, 34.4531, 32.5000, 33.4844, 2675600 06/14/02, 33.4063, 33.9531, 32.1563, 33.9531, 2055200 06/17/02, 34.5938, 35.0938, 34.1875, 34.6563, 2012600 06/18/02, 34.5000, 34.5938, 33.5938, 33.9063, 2489000 06/19/02, 33.7031, 34.3125, 33.1719, 34.1563, 3380000 06/20/02, 34.4063, 34.8125, 33.6250, 33.9844, 2288400 06/21/02, 33.2500, 33.9063, 32.2188, 33.4063, 3636500 06/24/02, 33.4063, 33.7031, 32.4531, 33.4063, 2483000 06/25/02, 34.0938, 34.3438, 32.8750, 32.8750, 2035600 06/26/02, 32.5000, 32.7031, 31.9063, 32.5938, 2380900 06/27/02, 32.7500, 33.2031, 32.0156, 32.3438, 1853900 06/28/02, 32.0938, 32.7969, 31.1563, 31.1563, 2647200 07/01/02, 31.2969, 31.7500, 30.7188, 30.9375, 1762700 07/02/02, 31.1875, 31.5000, 29.4063, 29.5625, 2898400 07/03/02, 29.2500, 30.3750, 28.7344, 30.3750, 3197200 07/05/02, 30.4531, 31.3281, 30.3750, 31.2188, 1246000 07/08/02, 31.0000, 31.7031, 30.5156, 30.6250, 2371200 07/09/02, 30.6250, 30.9688, 29.8594, 30.0000, 2125300 07/10/02, 30.6563, 30.9063, 28.7031, 28.7969, 2329800 07/11/02, 28.7969, 28.7969, 27.2500, 27.9063, 3367900 07/12/02, 28.0000, 28.3906, 26.3438, 26.9531, 3275000 07/15/02, 27.1563, 27.5469, 25.2188, 26.4063, 3930800 07/16/02, 26.2969, 26.8594, 25.6875, 26.4063, 3398000 07/17/02, 26.9063, 27.2031, 26.3906, 26.5000, 2959100 07/18/02, 26.7031, 27.4063, 26.2813, 26.4844, 2159300 07/19/02, 25.8438, 26.0000, 24.5000, 24.7031, 2783000 07/22/02, 24.7031, 24.9531, 22.7031, 23.0938, 3208900 07/23/02, 23.2031, 23.7969, 21.7031, 22.2500, 2640500 07/24/02, 22.0000, 23.5938, 21.5625, 23.5000, 4914000 07/25/02, 23.2500, 24.0000, 22.2031, 22.8906, 2965100 07/26/02, 22.9375, 23.1563, 22.0938, 22.5000, 2346500 07/29/02, 23.0938, 24.9219, 23.0938, 24.8750, 2527600 07/30/02, 24.8750, 25.6563, 24.4531, 25.3125, 3205400 07/31/02, 25.2500, 25.5000, 24.1875, 25.5000, 3185700 08/01/02, 25.5000, 25.6563, 23.6250, 23.6719, 2257300 08/02/02, 23.8438, 24.2656, 21.9844, 22.0000, 3515900 08/05/02, 22.0000, 22.4063, 21.3594, 21.4844, 2651200 08/06/02, 21.7500, 22.2656, 21.7500, 22.0000, 2618200 08/07/02, 22.1563, 22.4219, 20.9531, 21.8750, 2684300 08/08/02, 21.8906, 23.2656, 21.8750, 23.1250, 3469500 08/09/02, 22.6563, 24.2969, 22.2656, 24.0000, 2358900 08/12/02, 23.5000, 25.3750, 22.9531, 24.7813, 2614000 08/13/02, 24.7031, 25.5938, 24.4219, 24.6563, 2373300 08/14/02, 25.0000, 25.3906, 24.0000, 25.2969, 2170600 08/15/02, 25.2031, 26.4688, 25.2031, 26.0156, 3700900 08/16/02, 25.9063, 25.9063, 24.8281, 25.1250, 3017800 08/19/02, 25.1875, 26.0938, 24.7031, 25.9844, 3438600 08/20/02, 25.5000, 25.7969, 24.6563, 25.0156, 2249700 08/21/02, 24.9063, 25.3438, 24.1719, 24.9531, 1802100 08/22/02, 25.1563, 26.0938, 24.7500, 25.7969, 3220600 08/23/02, 25.5938, 26.0000, 25.0156, 25.0938, 2059700 08/26/02, 25.2969, 26.0156, 24.7969, 25.8438, 1843500 08/27/02, 26.2500, 26.2656, 24.5000, 24.5938, 2189300 08/28/02, 24.5000, 24.7031, 23.7969, 24.0469, 1991000 08/29/02, 24.0000, 24.2969, 23.1719, 23.7344, 2374900 08/30/02, 23.7656, 25.0000, 23.7656, 24.5000, 1921000 09/03/02, 23.5938, 23.6250, 22.5000, 22.9531, 3141300 09/04/02, 22.9531, 23.4531, 22.0625, 22.5156, 3141700 09/05/02, 22.4844, 23.0156, 22.1094, 22.2344, 2478600 09/06/02, 22.9531, 23.0938, 21.9844, 22.1250, 3617400 09/09/02, 22.0938, 22.5469, 21.6250, 22.0938, 3083200 09/10/02, 22.2031, 23.0156, 22.0938, 22.7656, 3053900 09/11/02, 23.3438, 23.4844, 22.7031, 22.7031, 1720600 09/12/02, 22.6250, 22.7344, 22.0000, 22.0938, 2888800 09/13/02, 22.0000, 22.5469, 21.6719, 22.0625, 2499600 09/16/02, 22.2188, 22.6875, 21.8750, 22.4844, 2168200 09/17/02, 22.1563, 22.2969, 21.6563, 21.7344, 3140500 09/18/02, 21.8281, 22.4063, 21.5000, 21.7031, 2637100 09/19/02, 21.1563, 21.7969, 20.2969, 20.3438, 4998400 09/20/02, 20.5469, 20.7500, 19.8438, 19.8906, 2979800 09/23/02, 20.0938, 20.5938, 19.5938, 20.5000, 2993400 09/24/02, 20.2031, 20.5938, 19.9531, 20.0469, 2500900 09/25/02, 20.2500, 21.2031, 20.0625, 21.1250, 2671500 09/26/02, 21.2500, 21.9531, 21.0938, 21.6563, 3335100 09/27/02, 21.8438, 22.4063, 21.2969, 21.4375, 2387600 09/30/02, 21.4375, 21.4375, 20.2500, 20.7969, 2680600 10/01/02, 20.7969, 21.4219, 20.2188, 21.0938, 2852300