"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 48.5625, 49.0000, 46.5000, 47.1875, 5791500 01/04/00, 47.0625, 47.7500, 43.5000, 44.2500, 7173500 01/05/00, 45.0000, 45.2500, 44.4375, 44.9375, 7588900 01/06/00, 44.5625, 45.0000, 43.1250, 43.7500, 7154300 01/07/00, 44.5625, 44.7500, 43.3750, 44.1250, 5883800 01/10/00, 44.7500, 45.0000, 44.2500, 44.7500, 7118700 01/11/00, 44.6875, 44.9375, 43.8125, 44.1250, 6472800 01/12/00, 43.5000, 43.5625, 41.5000, 41.8125, 8920000 01/13/00, 42.3750, 42.9375, 40.7500, 40.8125, 8250000 01/14/00, 41.2500, 41.9375, 40.0000, 41.9375, 9888200 01/18/00, 42.1250, 43.0625, 40.8750, 41.1250, 9824500 01/19/00, 41.0000, 41.0000, 40.0000, 40.5625, 10212300 01/20/00, 40.8125, 41.5625, 40.0625, 41.0000, 10080400 01/21/00, 42.8750, 43.3750, 42.0000, 43.0000, 15950300 01/24/00, 43.4375, 43.5000, 40.9375, 41.7500, 9980200 01/25/00, 41.0000, 41.1250, 38.5625, 39.8750, 15942500 01/26/00, 40.5000, 40.5000, 39.6875, 40.0000, 7662100 01/27/00, 40.0625, 40.3125, 39.3750, 39.6250, 6920000 01/28/00, 39.3125, 40.4375, 39.0000, 39.2500, 8650600 01/31/00, 39.5000, 43.5000, 39.0625, 42.8750, 11162600 02/01/00, 43.0000, 43.0000, 41.7500, 42.3750, 8949600 02/02/00, 43.0000, 43.1250, 42.5000, 42.5000, 6675100 02/03/00, 43.0000, 43.1875, 41.3125, 42.0000, 7705800 02/04/00, 42.0000, 42.3750, 41.5625, 42.0000, 6773000 02/07/00, 41.3750, 42.3125, 41.0625, 41.8750, 5804500 02/08/00, 42.5000, 43.0000, 42.0000, 42.0625, 5671200 02/09/00, 42.3125, 42.8125, 42.0000, 42.6250, 6809500 02/10/00, 42.3750, 42.4375, 41.9375, 42.1250, 5146200 02/11/00, 42.0000, 42.0625, 39.7500, 40.1875, 5575300 02/14/00, 39.5000, 41.5000, 39.4375, 40.8750, 8459000 02/15/00, 40.0000, 40.7500, 39.5625, 40.5000, 8190900 02/16/00, 40.3750, 40.6875, 38.7500, 39.0625, 8475100 02/17/00, 38.9375, 39.3125, 38.0000, 38.4375, 7211800 02/18/00, 38.0625, 38.2500, 36.0000, 36.4375, 13775600 02/22/00, 37.2500, 37.3125, 35.5625, 36.2500, 14054900 02/23/00, 36.0000, 36.5000, 34.8125, 35.2500, 12874400 02/24/00, 35.4375, 35.8750, 34.8125, 35.5000, 14136400 02/25/00, 36.0000, 36.6875, 34.9375, 35.4375, 11357400 02/28/00, 35.7500, 37.5000, 35.7500, 37.0000, 7983700 02/29/00, 37.1875, 38.1250, 37.1250, 38.0625, 8578800 03/01/00, 40.0625, 42.0000, 39.7500, 41.6875, 15270600 03/02/00, 43.0000, 46.0000, 42.8125, 45.0000, 14977200 03/03/00, 45.5000, 46.0000, 44.1875, 45.5625, 8880200 03/06/00, 44.5625, 44.5625, 42.7500, 43.3750, 6433400 03/07/00, 43.5625, 44.5000, 41.8750, 41.8750, 6848900 03/08/00, 41.8750, 42.0625, 41.3750, 41.6250, 6801600 03/09/00, 41.3750, 41.6250, 40.6250, 41.6250, 5969800 03/10/00, 41.5625, 42.5000, 41.4375, 42.0000, 7409900 03/13/00, 41.2500, 44.0000, 41.0625, 43.8125, 6475800 03/14/00, 43.7500, 43.7500, 42.0000, 42.1250, 6635300 03/15/00, 42.6250, 43.0000, 42.3125, 42.5000, 7035600 03/16/00, 43.9375, 45.5000, 42.9375, 45.1250, 9512100 03/17/00, 45.1250, 46.4375, 45.1250, 45.7500, 9068200 03/20/00, 45.1250, 45.6250, 44.1875, 44.4375, 2841400 03/21/00, 44.5625, 45.3750, 43.8125, 45.2500, 4396300 03/22/00, 44.3750, 44.9375, 43.0000, 43.3125, 5046800 03/23/00, 42.4375, 44.0000, 42.0625, 43.5625, 5530300 03/24/00, 43.0625, 43.6875, 42.5625, 43.0000, 5129800 03/27/00, 43.1250, 43.6250, 42.4375, 43.1875, 5878800 03/28/00, 42.6875, 43.3750, 42.4375, 42.5000, 6264600 03/29/00, 42.9375, 43.8750, 41.9375, 42.2500, 6818400 03/30/00, 43.0000, 43.3750, 41.5625, 41.8750, 8870300 03/31/00, 42.5000, 43.0000, 42.0000, 42.1250, 7637900 04/03/00, 42.5000, 44.8750, 42.4375, 44.7500, 7712000 04/04/00, 45.0000, 47.1875, 43.1875, 46.0000, 10788200 04/05/00, 46.0000, 47.1250, 45.8750, 46.3125, 8132900 04/06/00, 46.0625, 47.3125, 46.0000, 47.2500, 5635600 04/07/00, 47.0000, 47.1875, 45.3125, 46.3750, 5166300 04/10/00, 46.0000, 46.4375, 45.5625, 46.2500, 4222800 04/11/00, 46.3125, 48.2500, 46.0625, 47.2500, 6522900 04/12/00, 47.9375, 49.0000, 47.0000, 47.0000, 7787600 04/13/00, 47.3125, 47.3125, 46.0000, 47.0000, 5746000 04/14/00, 45.6250, 46.6250, 42.0000, 42.6250, 7487000 04/17/00, 43.5000, 43.5625, 40.8750, 41.8750, 7506700 04/18/00, 41.1250, 41.9375, 40.4375, 40.8750, 6746300 04/19/00, 41.4375, 42.6250, 41.1250, 41.9375, 7169800 04/20/00, 42.0000, 42.3750, 40.9375, 41.1875, 3875900 04/24/00, 41.1875, 42.4375, 41.0000, 42.2500, 4905300 04/25/00, 42.8125, 45.4375, 42.4375, 44.9375, 9325000 04/26/00, 45.0000, 45.1875, 43.5000, 44.0000, 7447300 04/27/00, 43.7500, 44.2500, 43.0000, 43.2500, 7162000 04/28/00, 43.5000, 44.3125, 43.2500, 43.8125, 7246500 05/01/00, 44.1250, 45.1250, 43.6875, 44.6250, 7139300 05/02/00, 44.5000, 44.5000, 41.7500, 42.3750, 7203000 05/03/00, 42.3125, 42.6875, 41.1250, 41.9375, 4743400 05/04/00, 42.0000, 42.0000, 40.8125, 41.0625, 4366600 05/05/00, 41.0625, 43.1875, 41.0625, 43.0000, 4670100 05/08/00, 42.6250, 42.9375, 41.8750, 42.8750, 3999300 05/09/00, 42.3750, 43.5000, 41.8750, 42.3125, 4813900 05/10/00, 42.5000, 46.0000, 42.2500, 45.1250, 8298300 05/11/00, 45.3125, 45.9375, 45.1875, 45.5625, 5161300 05/12/00, 44.6875, 45.0000, 44.1875, 44.8125, 3479800 05/15/00, 44.3750, 46.7500, 44.0000, 46.0000, 4818600 05/16/00, 46.5000, 46.9375, 45.3125, 45.6875, 4458900 05/17/00, 45.1875, 45.4375, 44.8125, 45.3125, 3362500 05/18/00, 45.0625, 45.5625, 44.2500, 44.9375, 3673400 05/19/00, 42.8750, 43.6875, 42.3750, 42.6875, 5748300 05/22/00, 43.6250, 43.6250, 41.7500, 42.5000, 4492400 05/23/00, 42.2500, 42.4375, 41.7500, 41.8125, 4506800 05/24/00, 42.0625, 43.3125, 42.0625, 43.1250, 4963900 05/25/00, 42.5000, 43.1875, 41.5625, 42.0625, 4467500 05/26/00, 42.0625, 43.0625, 42.0625, 42.6250, 3364600 05/30/00, 43.2500, 44.2500, 42.7500, 44.2500, 4185900 05/31/00, 44.0000, 44.3125, 43.2500, 43.6875, 4387500 06/01/00, 44.1250, 44.8750, 44.0625, 44.7500, 4145200 06/02/00, 45.0000, 45.4375, 44.7500, 45.0000, 5281100 06/05/00, 45.3125, 45.3125, 44.3125, 44.3125, 3314100 06/06/00, 44.6875, 46.3750, 44.6250, 45.3125, 5289900 06/07/00, 45.2500, 46.7500, 45.0625, 46.3750, 4645500 06/08/00, 46.3750, 47.3125, 46.3125, 47.0000, 4376800 06/09/00, 47.2500, 48.1250, 47.1250, 48.1250, 5086400 06/12/00, 47.3750, 47.6875, 46.6250, 46.8125, 3894000 06/13/00, 46.5000, 48.1250, 46.5000, 47.8750, 4189800 06/14/00, 48.8750, 50.0000, 48.5625, 49.8750, 8272800 06/15/00, 49.3750, 49.9375, 48.1250, 48.6875, 6229700 06/16/00, 48.6250, 48.8750, 47.1875, 47.2500, 8170900 06/19/00, 47.2500, 48.6875, 47.2500, 48.0000, 5087500 06/20/00, 47.8750, 47.9375, 47.0000, 47.1875, 3667100 06/21/00, 47.2500, 48.8125, 47.1250, 48.1250, 4606800 06/22/00, 48.0000, 49.1250, 47.8750, 49.1250, 4331000 06/23/00, 48.7500, 49.1250, 48.2500, 48.5625, 2769500 06/26/00, 48.5625, 49.3125, 47.0625, 47.3750, 4338500 06/27/00, 48.0000, 49.0000, 46.2500, 46.5625, 8427500 06/28/00, 46.5625, 46.8750, 44.1250, 44.8750, 6919200 06/29/00, 44.1250, 46.2500, 44.0000, 45.5625, 7219500 06/30/00, 44.8750, 46.0000, 43.2500, 43.2500, 15140500 07/03/00, 44.1250, 46.6250, 44.0625, 46.5625, 3245900 07/05/00, 46.7500, 46.8125, 45.2500, 45.7500, 5174300 07/06/00, 45.5625, 45.6875, 43.5000, 43.6250, 4184500 07/07/00, 43.9375, 46.1250, 43.9375, 44.6875, 4375100 07/10/00, 45.3125, 45.8125, 44.4375, 44.8125, 3349100 07/11/00, 44.4375, 45.1250, 44.1250, 44.3750, 3976800 07/12/00, 44.5000, 45.2500, 44.5000, 44.9375, 2566800 07/13/00, 45.1875, 45.8750, 45.1250, 45.7500, 4010900 07/14/00, 45.7500, 46.5625, 44.6250, 45.3750, 4196400 07/17/00, 44.8750, 44.8750, 43.2500, 43.3125, 5377200 07/18/00, 43.4375, 44.0625, 42.8750, 43.5000, 5651100 07/19/00, 44.4375, 44.4375, 43.2500, 43.6250, 4164100 07/20/00, 44.1250, 45.5625, 43.0000, 43.1250, 5914000 07/21/00, 43.2500, 44.0000, 42.4375, 43.0000, 4278400 07/24/00, 42.7500, 43.6875, 42.6875, 43.1875, 4297900 07/25/00, 43.4375, 44.3125, 43.3750, 44.0000, 4182100 07/26/00, 43.9375, 44.1250, 43.1250, 43.1250, 5567800 07/27/00, 43.5000, 43.6875, 42.6250, 42.8125, 4954700 07/28/00, 42.2500, 43.1875, 42.1875, 42.5000, 4718600 07/31/00, 42.5625, 43.4375, 42.3125, 42.5625, 4205200 08/01/00, 42.6250, 44.0000, 42.5625, 43.6875, 4417200 08/02/00, 44.0000, 44.7500, 43.8125, 44.3125, 5915000 08/03/00, 44.3750, 44.5000, 43.7500, 44.0000, 5796500 08/04/00, 44.0000, 44.1250, 43.5000, 43.9375, 5642900 08/07/00, 43.3750, 44.5625, 43.3750, 44.3750, 4179700 08/08/00, 43.6250, 43.8750, 42.0000, 42.5000, 8636200 08/09/00, 42.6875, 42.8750, 41.3125, 41.6875, 6266300 08/10/00, 41.8125, 42.5000, 41.8125, 42.3125, 4548300 08/11/00, 42.6250, 43.5000, 42.0000, 42.5625, 3998500 08/14/00, 42.0625, 42.6250, 41.5625, 41.8750, 3774700 08/15/00, 42.3750, 42.6875, 42.0000, 42.0000, 3258100 08/16/00, 42.5000, 42.6250, 40.8750, 41.3125, 4172400 08/17/00, 40.7500, 41.5625, 38.7500, 41.5625, 12535500 08/18/00, 39.5625, 39.9375, 38.4375, 39.3125, 8491300 08/21/00, 39.4375, 40.2500, 39.4375, 40.0625, 6455800 08/22/00, 40.3125, 40.3750, 39.6875, 40.0000, 5927300 08/23/00, 39.9375, 40.6250, 39.8750, 40.1875, 4470300 08/24/00, 40.6250, 41.1250, 40.3750, 40.5000, 5077300 08/25/00, 40.7500, 41.1875, 40.3125, 41.1875, 4135100 08/28/00, 41.4375, 42.6250, 41.3125, 41.4375, 6803600 08/29/00, 41.9375, 43.0625, 41.8125, 42.3125, 5148400 08/30/00, 42.1875, 42.3125, 41.3750, 42.1250, 3775900 08/31/00, 42.1250, 42.9375, 41.7500, 41.7500, 5065900 09/01/00, 42.8125, 43.1250, 41.7500, 42.9375, 5129300 09/05/00, 43.0625, 43.3125, 42.5625, 43.1875, 3636400 09/06/00, 43.2500, 44.0000, 42.7500, 42.8750, 4744400 09/07/00, 42.8125, 43.1250, 42.6250, 42.7500, 3482800 09/08/00, 42.6875, 45.4375, 42.6250, 45.0625, 9172400 09/11/00, 45.2500, 46.0000, 45.1875, 45.6875, 7958300 09/12/00, 45.5625, 45.8750, 45.2500, 45.6250, 5205200 09/13/00, 45.8750, 45.8750, 45.0625, 45.3750, 4161600 09/14/00, 45.1250, 45.1875, 44.3750, 44.8750, 4985300 09/15/00, 44.7500, 44.8750, 44.2500, 44.2500, 7134200 09/18/00, 44.8750, 45.0000, 44.1875, 44.7500, 4095900 09/19/00, 44.5625, 45.9375, 44.5625, 45.5000, 3637200 09/20/00, 45.6875, 46.0000, 44.1875, 44.4375, 6517800 09/21/00, 44.5000, 46.8125, 44.3125, 46.6875, 7067900 09/22/00, 46.5625, 47.9375, 46.3125, 47.9375, 6153500 09/25/00, 48.0000, 49.0000, 47.5625, 48.5000, 6316900 09/26/00, 48.5000, 49.2500, 48.2500, 48.3125, 7027900 09/27/00, 48.1250, 48.6875, 47.2500, 47.4375, 5149200 09/28/00, 47.6875, 49.8750, 47.1250, 49.6875, 6867000 09/29/00, 49.7500, 50.1875, 49.0625, 49.8750, 8391300 10/02/00, 49.9375, 50.1250, 49.3125, 50.0625, 5382600 10/03/00, 50.0000, 51.1250, 49.8750, 49.9375, 5854100 10/04/00, 50.5625, 52.8750, 50.3750, 51.7500, 9010400 10/05/00, 51.5625, 53.8125, 51.5625, 53.5625, 8651900 10/06/00, 53.7500, 53.8125, 52.5000, 53.3125, 6965800 10/09/00, 53.3750, 53.8750, 52.1250, 52.4375, 9385100 10/10/00, 53.0000, 53.0000, 50.6875, 50.9375, 7556700 10/11/00, 50.8125, 50.9375, 48.0000, 49.1250, 7475600 10/12/00, 49.1250, 50.5625, 48.8125, 49.8750, 5999800 10/13/00, 49.0000, 50.4375, 48.6250, 50.1250, 7487100 10/16/00, 50.1250, 51.3125, 50.0000, 50.7500, 5110400 10/17/00, 51.0625, 52.6250, 50.8750, 52.4375, 5649500 10/18/00, 52.0625, 53.8750, 51.4375, 52.6875, 7532500 10/19/00, 52.6875, 53.6250, 51.6250, 52.0625, 7664500 10/20/00, 51.8750, 51.8750, 50.5625, 50.7500, 6666300 10/23/00, 50.5000, 54.1875, 50.3125, 54.1250, 8810200 10/24/00, 53.8750, 54.5000, 53.0000, 53.8750, 8664000 10/25/00, 54.1250, 54.8750, 53.7500, 54.8125, 6424500 10/26/00, 54.6250, 55.0000, 54.3125, 54.4375, 8004500 10/27/00, 54.9375, 56.6250, 54.8750, 56.3125, 11369900 10/30/00, 56.8750, 58.4375, 56.6875, 58.1250, 11839100 10/31/00, 58.0000, 59.0000, 57.2500, 57.6875, 13071400 11/01/00, 57.3750, 58.1250, 55.4375, 56.0625, 10351800 11/02/00, 55.9375, 56.7500, 54.5625, 56.0000, 7065900 11/03/00, 55.7500, 57.2500, 55.3125, 57.1875, 7560200 11/06/00, 56.9375, 57.2500, 56.2500, 56.5625, 6324800 11/07/00, 56.9375, 57.1875, 56.5625, 57.0625, 3886300 11/08/00, 56.8125, 57.6250, 56.7500, 57.3750, 4713100 11/09/00, 57.3750, 58.5000, 57.0625, 57.6250, 8751800 11/10/00, 57.6875, 58.2500, 56.5000, 57.1250, 5897800 11/13/00, 56.3125, 58.5000, 56.3125, 58.0000, 7112400 11/14/00, 58.0000, 58.0625, 56.4375, 57.3125, 6976600 11/15/00, 57.3750, 57.4375, 55.8750, 57.3125, 5115900 11/16/00, 57.6250, 58.8750, 57.3125, 58.0625, 4773600 11/17/00, 56.0000, 56.5000, 54.7500, 56.0000, 11410900 11/20/00, 56.0625, 57.2500, 55.9375, 57.0000, 7384100 11/21/00, 56.5000, 57.7500, 56.3750, 56.9375, 5103400 11/22/00, 57.0000, 58.5000, 56.8125, 58.5000, 5369500 11/24/00, 58.1250, 58.2500, 56.5000, 56.7500, 2537600 11/27/00, 56.2500, 56.9375, 55.1250, 55.4375, 4641300 11/28/00, 55.4375, 56.9375, 55.1250, 55.7500, 4062300 11/29/00, 54.8750, 55.7500, 54.6250, 55.1875, 5805500 11/30/00, 55.3750, 55.9375, 53.5000, 54.9375, 7864600 12/01/00, 54.6875, 54.6875, 51.0000, 52.1875, 11716000 12/04/00, 51.8750, 54.0000, 51.3125, 53.0000, 7520100 12/05/00, 53.2500, 53.7500, 52.5000, 53.4375, 6566300 12/06/00, 53.0625, 54.4375, 52.8125, 54.2500, 6180100 12/07/00, 54.0000, 55.0000, 53.9375, 54.2500, 4906600 12/08/00, 54.1250, 54.2500, 50.7500, 51.6875, 7614200 12/11/00, 51.9375, 51.9375, 50.3125, 50.8125, 5471100 12/12/00, 51.1250, 52.7500, 51.0000, 52.2500, 4854700 12/13/00, 52.9375, 53.6875, 52.7500, 53.4375, 4839000 12/14/00, 52.7500, 54.8750, 52.7500, 54.6250, 5163600 12/15/00, 54.6875, 55.0000, 53.6875, 53.6875, 11932100 12/18/00, 53.7500, 54.3750, 52.7500, 53.3125, 5234500 12/19/00, 46.7500, 48.0000, 45.8125, 46.5625, 23398900 12/20/00, 46.0625, 46.2500, 43.3125, 44.0625, 15006500 12/21/00, 44.0625, 44.9375, 42.6250, 44.8750, 10765700 12/22/00, 44.8750, 45.8750, 44.6250, 45.8750, 7465500 12/26/00, 45.5625, 46.8750, 45.5625, 46.8125, 4070900 12/27/00, 46.8750, 47.7500, 46.8125, 47.7500, 4553300 12/28/00, 48.1875, 48.1875, 46.8750, 47.1250, 4211200 12/29/00, 47.6250, 48.1875, 46.8750, 47.7500, 4713500 01/02/01, 47.5625, 50.4375, 47.5000, 50.3750, 8130400 01/03/01, 50.3750, 53.0625, 50.1875, 51.0000, 11302700 01/04/01, 51.1250, 52.7500, 50.9375, 51.7500, 9831400 01/05/01, 51.7500, 52.0625, 49.4375, 50.0000, 7291400 01/08/01, 49.9375, 50.6875, 48.8125, 50.1250, 6300700 01/09/01, 50.0000, 52.2500, 49.7500, 51.9375, 5476400 01/10/01, 51.0000, 52.5000, 50.6250, 52.3750, 4565200 01/11/01, 52.4375, 52.4375, 51.3125, 52.3750, 3775100 01/12/01, 52.3125, 52.4375, 49.8750, 50.9375, 5679700 01/16/01, 50.5000, 50.8750, 48.3750, 50.0625, 6019400 01/17/01, 49.9375, 51.0000, 49.6875, 50.3125, 4738700 01/18/01, 50.4375, 51.1875, 49.9375, 50.5625, 4843700 01/19/01, 50.0000, 50.3125, 49.3125, 49.6875, 5267500 01/22/01, 49.5625, 49.7500, 47.6875, 48.8750, 6288000 01/23/01, 48.9375, 49.6875, 48.8125, 49.3125, 5500800 01/24/01, 48.5000, 48.5000, 46.6875, 47.3750, 9420200 01/25/01, 47.9375, 48.1875, 46.2500, 47.3750, 7287300 01/26/01, 47.0625, 47.4375, 45.2500, 46.6875, 5372800 01/29/01, 46.7500, 48.3750, 46.0000, 47.8750, 5653200 01/30/01, 47.0000, 48.1250, 46.9375, 47.9375, 4124100 01/31/01, 48.0000, 48.3750, 47.2500, 48.3750, 5460300 02/01/01, 48.8125, 50.7500, 48.6250, 50.5625, 7119500 02/02/01, 51.0000, 51.2500, 49.2500, 49.8125, 8428600 02/05/01, 49.1250, 49.6875, 48.0000, 49.6875, 6654800 02/06/01, 49.6250, 49.8125, 48.6875, 49.7500, 4423900 02/07/01, 49.9375, 49.9375, 48.1250, 48.6250, 4561300 02/08/01, 48.4375, 48.6875, 47.8125, 48.2500, 4579900 02/09/01, 48.0625, 48.1250, 46.0000, 46.5625, 6965300 02/12/01, 46.6250, 48.3125, 46.6250, 47.7500, 5605800 02/13/01, 47.7500, 48.5000, 47.2500, 48.4375, 4858000 02/14/01, 48.4375, 49.0625, 46.8125, 47.0000, 3868100 02/15/01, 47.3750, 48.3125, 46.8750, 47.0000, 3702100 02/16/01, 47.0000, 48.2500, 46.3750, 47.7500, 4796700 02/20/01, 48.0000, 49.0000, 47.3750, 48.7500, 4855600 02/21/01, 48.2500, 48.5625, 47.1875, 47.5000, 4798700 02/22/01, 47.5000, 48.9375, 46.7500, 48.9375, 5717600 02/23/01, 48.2500, 50.0000, 47.5000, 49.7500, 6412800 02/26/01, 49.7500, 50.3125, 49.1875, 50.3125, 5063400 02/27/01, 50.3125, 50.8125, 50.0000, 50.5625, 6312900 02/28/01, 50.5625, 50.8750, 47.1250, 47.6875, 8121100 03/01/01, 48.2500, 48.2500, 45.5000, 45.5000, 8627500 03/02/01, 42.6250, 46.5625, 42.6250, 46.5625, 20610400 03/05/01, 46.1250, 46.1250, 44.8750, 45.4375, 6130800 03/06/01, 45.8750, 46.8125, 45.6250, 46.0000, 6270100 03/07/01, 45.2500, 45.6875, 43.6250, 44.0000, 7686600 03/08/01, 44.3750, 45.6875, 44.2500, 45.4375, 4630200 03/09/01, 45.1875, 46.1875, 44.5625, 45.0000, 6029300 03/12/01, 44.5000, 46.6875, 44.4375, 44.8750, 6473300 03/13/01, 44.6250, 45.1250, 43.9375, 44.9375, 5739000 03/14/01, 43.8750, 43.9375, 41.0000, 42.1250, 10311500 03/15/01, 43.0000, 43.0625, 41.8750, 42.8125, 8619000 03/16/01, 42.1250, 42.6250, 41.6875, 42.1250, 10892700 03/19/01, 41.9375, 43.8125, 41.7500, 43.0625, 5436700 03/20/01, 42.9375, 43.1250, 40.8750, 40.8750, 5541100 03/21/01, 40.1875, 40.8125, 39.5000, 40.1250, 7133100 03/22/01, 40.1250, 40.8125, 39.7500, 40.5000, 9854000 03/23/01, 40.1250, 41.8750, 39.7500, 41.8750, 7688700 03/26/01, 42.0625, 42.1875, 40.5000, 41.2500, 8647000 03/27/01, 41.4375, 44.3125, 41.2500, 43.8750, 7986700 03/28/01, 43.2500, 43.5000, 41.7500, 42.1875, 6902900 03/29/01, 41.8750, 44.1875, 41.8750, 43.5000, 6250100 03/30/01, 43.6250, 44.6250, 43.0000, 44.6250, 5813400 04/02/01, 44.6250, 45.0625, 43.1250, 43.7500, 5819600 04/03/01, 44.3750, 44.3750, 42.6250, 43.1250, 6639300 04/04/01, 43.0000, 44.0000, 42.8125, 44.0000, 5988700 04/05/01, 44.3125, 44.7500, 43.3125, 44.4375, 8446500 04/06/01, 44.3750, 44.3750, 41.9375, 43.3125, 7133700 04/09/01, 42.8750, 43.6875, 42.4375, 43.3750, 5761600 04/10/01, 43.5000, 43.8750, 42.5625, 43.0000, 6794400 04/11/01, 42.1875, 42.3750, 40.8750, 41.1875, 9051800 04/12/01, 41.0625, 41.5000, 40.1250, 41.1875, 7688600 04/16/01, 41.8125, 42.1875, 41.3125, 42.0000, 5305300 04/17/01, 41.8125, 43.3750, 41.7500, 43.1875, 5640900 04/18/01, 42.5000, 43.5938, 41.2813, 41.7344, 10161900 04/19/01, 41.5938, 41.8438, 40.9375, 41.3438, 7353900 04/20/01, 41.3438, 41.5469, 39.8438, 40.0000, 9462900 04/23/01, 39.5000, 40.0469, 38.3750, 39.2500, 11380600 04/24/01, 39.2031, 40.1719, 39.2031, 39.7031, 5774200 04/25/01, 39.5000, 41.1094, 39.5000, 40.7969, 7795900 04/30/01, 41.9063, 42.1250, 41.0938, 41.2500, 6955600 05/01/01, 41.8438, 42.7344, 41.4063, 42.7344, 7468400 05/02/01, 42.7344, 42.7344, 41.7500, 42.3750, 7856300 05/03/01, 41.7500, 41.9063, 40.8594, 41.7969, 7273400 05/04/01, 41.3750, 42.2188, 41.2969, 42.1563, 5156800 05/07/01, 42.1563, 42.9844, 41.8125, 42.9688, 4742600 05/08/01, 42.9531, 43.5000, 42.3438, 42.4531, 6189200 05/09/01, 42.5000, 42.5000, 41.7344, 42.2500, 6138700 05/10/01, 42.7500, 42.7813, 42.1094, 42.6406, 4839100 05/11/01, 42.7188, 42.9375, 41.4531, 42.2500, 4258000 05/14/01, 42.0938, 42.7969, 41.8750, 42.7969, 3696900 05/15/01, 42.7969, 43.3438, 42.2656, 43.3438, 4953500 05/16/01, 43.0938, 45.0000, 42.7500, 44.9063, 6735500 05/17/01, 45.0469, 45.6875, 43.6094, 43.7031, 6964700 05/18/01, 43.7656, 44.5938, 43.7031, 44.5156, 4426200 05/21/01, 44.7031, 44.7969, 43.9063, 44.0156, 4006600 05/22/01, 44.3438, 44.3438, 43.2031, 43.3750, 5638700 05/23/01, 43.0938, 43.5469, 42.7500, 42.8438, 5878900 05/24/01, 42.7031, 43.3750, 42.5156, 43.0938, 6151300 05/25/01, 43.4531, 43.7344, 42.2813, 42.3438, 6033000 05/29/01, 42.3438, 43.1875, 42.1563, 43.1875, 5923300 05/30/01, 42.9531, 43.1875, 42.1875, 42.2656, 4308200 05/31/01, 42.4531, 43.0469, 42.2500, 43.0469, 4658000 06/01/01, 42.7031, 42.7500, 42.0156, 42.0469, 5319500 06/04/01, 42.3438, 42.5469, 41.7500, 42.0469, 4506900 06/05/01, 42.0000, 42.6094, 41.9531, 42.4063, 5676200 06/06/01, 42.1563, 42.3125, 41.7656, 41.7969, 6110000 06/07/01, 41.7969, 42.0625, 41.5156, 41.7031, 5304000 06/08/01, 41.7031, 41.7031, 41.0469, 41.4375, 3601200 06/11/01, 41.2031, 42.1875, 41.1250, 42.1875, 3759400 06/12/01, 42.2031, 42.2813, 41.5938, 42.0469, 5322000 06/13/01, 42.0469, 42.1875, 41.8438, 42.0313, 3365400 06/14/01, 41.7031, 42.0000, 41.3281, 41.7031, 4945700 06/15/01, 40.7813, 41.5469, 40.0469, 40.3125, 11498500 06/18/01, 40.5000, 40.7031, 39.6563, 39.7656, 5702300 06/19/01, 40.2500, 40.6250, 40.0000, 40.4219, 5395900 06/20/01, 40.2500, 40.9844, 39.6563, 40.0000, 7949800 06/21/01, 39.7969, 39.8125, 38.9375, 39.3438, 14834400 06/22/01, 39.5938, 39.8281, 38.6563, 38.8438, 5981700 06/25/01, 39.0938, 39.2500, 38.5313, 38.7031, 5272300 06/26/01, 38.2031, 40.0000, 38.2031, 39.4375, 6552800 06/27/01, 38.9063, 40.0156, 38.8750, 39.4063, 5380000 06/28/01, 39.5000, 40.3438, 39.5000, 39.8125, 5206900 06/29/01, 39.5000, 40.9063, 39.3438, 40.0625, 7427000 07/02/01, 40.0625, 40.7969, 40.0156, 40.5938, 5209600 07/03/01, 40.5469, 40.7969, 40.2656, 40.6250, 3050100 07/05/01, 40.6563, 41.5938, 40.5469, 41.2969, 5561200 07/06/01, 41.0000, 41.3125, 40.0000, 40.0000, 6216000 07/09/01, 39.9531, 40.6406, 39.7344, 40.2500, 3845000 07/10/01, 40.2500, 40.6563, 40.0313, 40.2500, 3666100 07/11/01, 40.5000, 42.5469, 40.3125, 42.0156, 8527200 07/12/01, 41.8438, 42.1563, 41.2500, 42.0000, 8282500 07/13/01, 41.7031, 42.0000, 41.5938, 41.9531, 4338800 07/16/01, 41.9531, 43.2656, 41.8125, 42.9844, 5454400 07/17/01, 42.9844, 44.2969, 42.9844, 44.0625, 10325200 07/18/01, 43.7969, 44.2969, 43.4063, 44.0938, 8831900 07/19/01, 44.1563, 44.4844, 43.2969, 43.8438, 7573700 07/20/01, 43.2031, 43.7031, 42.4531, 42.9063, 6592700 07/23/01, 43.0469, 43.0469, 42.0156, 42.0625, 3770600 07/24/01, 41.9531, 41.9531, 40.5156, 40.7969, 6159700 07/25/01, 42.0000, 43.4844, 41.4063, 43.3750, 10195100 07/26/01, 42.5000, 43.8750, 42.4219, 43.7500, 7970000 07/27/01, 43.7500, 44.4531, 43.6719, 43.8750, 5647300 07/30/01, 43.9844, 44.3125, 43.7969, 44.1563, 4664100 07/31/01, 43.7969, 45.2500, 43.4531, 45.0313, 9541900 08/01/01, 45.2969, 45.5000, 44.7969, 44.9219, 6889000 08/02/01, 45.2031, 45.2031, 43.9844, 44.2188, 6029900 08/03/01, 44.2500, 44.2969, 43.0156, 43.4844, 3453500 08/06/01, 43.4063, 43.7656, 43.3125, 43.4844, 4928500 08/07/01, 43.7344, 44.0000, 43.1563, 43.8125, 3863400 08/08/01, 43.2969, 43.8125, 42.6563, 42.8750, 4341500 08/09/01, 42.8125, 43.5000, 42.4375, 43.1563, 4787000 08/10/01, 43.2500, 44.6563, 42.4844, 44.5156, 5288200 08/13/01, 44.2656, 44.6719, 44.0625, 44.4219, 3629600 08/14/01, 44.2500, 44.5000, 43.6563, 44.0000, 3878700 08/15/01, 44.2500, 44.2500, 43.3125, 43.3594, 4600800 08/16/01, 43.0469, 43.8125, 43.0156, 43.5938, 5379600 08/17/01, 43.5000, 43.5000, 42.2500, 42.5469, 4970000 08/20/01, 42.6563, 43.7813, 42.6563, 43.7031, 4798300 08/21/01, 43.9531, 43.9844, 42.9063, 43.0938, 3843300 08/22/01, 42.8438, 42.9531, 42.1875, 42.2500, 4965400 08/23/01, 42.5000, 43.0469, 42.0469, 42.0469, 5041200 08/24/01, 42.2969, 42.6406, 42.0625, 42.6094, 4867700 08/27/01, 42.2031, 42.5469, 41.7344, 41.7344, 4459300 08/28/01, 41.6563, 41.7500, 41.2031, 41.3750, 3156700 08/29/01, 41.5938, 41.6563, 40.8125, 41.4531, 4552900 08/30/01, 41.4531, 41.9375, 40.7031, 40.9844, 5209900 08/31/01, 41.0469, 41.2656, 40.5938, 40.9063, 3993200 09/04/01, 40.9219, 43.0000, 40.8438, 42.0000, 7152200 09/05/01, 42.0000, 42.2969, 41.1250, 42.2344, 6301100 09/06/01, 41.8438, 42.0000, 41.5000, 41.9063, 7151400 09/07/01, 41.4531, 41.4531, 40.7031, 41.0000, 5237100 09/10/01, 41.0000, 43.5938, 41.0000, 43.4375, 8005100 09/17/01, 43.0000, 44.4531, 42.5469, 44.2969, 12674800 09/18/01, 44.3125, 45.7969, 44.0000, 45.6563, 10459400 09/19/01, 45.5938, 46.2031, 44.9063, 45.2969, 14318200 09/20/01, 45.0000, 46.2500, 44.7031, 45.9063, 12339200 09/21/01, 45.1563, 45.8906, 43.9063, 44.2500, 13586800 09/24/01, 44.5938, 45.7031, 44.3281, 45.0625, 9334800 09/25/01, 45.8438, 47.5000, 45.5625, 47.1563, 13623700 09/26/01, 47.0000, 47.3438, 46.3281, 47.3438, 10248300 09/27/01, 47.3438, 47.4531, 45.6563, 46.2500, 10731600 09/28/01, 46.7500, 47.3281, 46.4531, 47.1250, 10201500 10/01/01, 46.6563, 46.9844, 46.1719, 46.4844, 7867700 10/02/01, 46.5469, 47.0000, 46.0469, 47.0000, 5920900 10/03/01, 47.0000, 47.0000, 45.7813, 46.1875, 7814200 10/04/01, 46.1875, 46.2500, 45.2969, 45.7188, 7338200 10/05/01, 45.5938, 45.7344, 44.4063, 44.8750, 6465500 10/08/01, 44.8750, 46.2188, 44.8438, 45.8438, 5655900 10/09/01, 46.3438, 46.7813, 45.9063, 46.6875, 5058100 10/10/01, 46.4531, 46.9844, 46.2656, 46.9219, 6150800 10/11/01, 47.0000, 47.2500, 45.0000, 45.5469, 8065600 10/12/01, 45.6406, 46.0313, 43.8750, 44.1563, 6867500 10/15/01, 44.0938, 44.2969, 43.4531, 43.8750, 5531100 10/16/01, 44.4063, 44.4063, 42.9531, 43.3906, 6976000 10/17/01, 43.3906, 43.7031, 42.7031, 43.1875, 7520800 10/18/01, 43.1875, 43.5469, 42.7031, 43.2969, 6499700 10/19/01, 43.2969, 43.9219, 42.7969, 43.6406, 5445300 10/22/01, 42.2500, 42.4531, 41.0938, 41.4063, 12594200 10/23/01, 40.1563, 40.4531, 38.2500, 38.7813, 22820600 10/24/01, 39.0000, 39.9844, 38.5938, 39.2031, 10627800 10/25/01, 38.7969, 39.2031, 38.6563, 38.9063, 7789500 10/26/01, 38.6563, 39.5938, 38.5000, 39.2031, 6837400 10/29/01, 39.5000, 39.8594, 39.1563, 39.6406, 7624900 10/30/01, 39.0469, 39.5938, 37.9844, 38.0938, 10310800 10/31/01, 37.8438, 38.4531, 37.7500, 38.1094, 6615000 11/01/01, 38.1094, 39.2969, 37.9063, 39.1406, 8769400 11/02/01, 39.1406, 39.4531, 38.3281, 38.6094, 7737100 11/05/01, 38.7969, 39.0469, 38.2500, 38.5156, 7429800 11/06/01, 38.5469, 38.5938, 37.8281, 38.2969, 6683000 11/07/01, 38.2969, 38.2969, 37.7969, 38.0469, 6860100 11/08/01, 37.8438, 38.3750, 37.8125, 37.9844, 6636600 11/09/01, 38.2031, 38.7500, 38.0156, 38.4375, 3897600 11/12/01, 38.5000, 38.5000, 37.5469, 37.9375, 4822400 11/13/01, 38.2031, 38.2031, 37.2969, 37.4063, 6621100 11/14/01, 37.3438, 37.6563, 36.5000, 37.4375, 7650400 11/15/01, 37.7500, 39.0000, 37.6563, 39.0000, 8830600 11/16/01, 39.0000, 39.7500, 38.6094, 39.1250, 8518900 11/19/01, 39.5938, 40.0469, 39.2656, 39.9063, 6886900 11/20/01, 39.8906, 40.0938, 38.9531, 39.0938, 6012900 11/21/01, 39.0000, 39.1250, 38.5938, 38.9844, 4188900 11/23/01, 39.4688, 39.4688, 38.5938, 39.2500, 1792800 11/26/01, 39.1563, 39.4063, 38.5000, 39.0156, 5097200 11/27/01, 38.5469, 39.0000, 38.0625, 38.2344, 6372600 11/28/01, 37.7969, 38.1406, 37.5156, 37.6094, 6614100 11/29/01, 37.4063, 37.8438, 36.5156, 37.8438, 8375300 11/30/01, 37.4063, 37.7500, 37.2031, 37.3750, 6961800 12/03/01, 37.5938, 38.4531, 37.3438, 38.0625, 6370500 12/04/01, 38.1250, 38.4375, 37.5469, 37.8906, 7861200 12/05/01, 37.9531, 38.5469, 37.7031, 38.3750, 6162200 12/06/01, 38.2813, 38.4844, 37.8594, 38.2031, 5250800 12/07/01, 38.2500, 38.2656, 37.2031, 37.4531, 6164700 12/10/01, 37.5000, 37.9063, 37.2500, 37.6875, 5688300 12/11/01, 37.5938, 38.5000, 37.4063, 38.0000, 11468500 12/12/01, 38.2500, 38.5000, 38.0000, 38.2344, 7570400 12/13/01, 38.2500, 38.7031, 37.8594, 38.6875, 9531900 12/14/01, 38.6875, 39.1563, 38.3125, 38.9531, 7919400 12/17/01, 39.2031, 40.0625, 39.1563, 39.9375, 8743900 12/18/01, 40.0000, 40.2813, 39.2031, 39.2031, 6944300 12/19/01, 39.2031, 39.6250, 38.7500, 39.3750, 7403800 12/20/01, 39.2969, 39.8750, 38.8438, 39.7500, 7253500 12/21/01, 39.9844, 40.2969, 39.2031, 39.2969, 16494800 12/24/01, 39.0000, 39.2813, 38.7969, 39.0938, 2859600 12/26/01, 39.0781, 39.6250, 39.0781, 39.1250, 3860500 12/27/01, 39.2031, 39.7031, 39.0156, 39.6875, 4609000 12/28/01, 39.9219, 40.0625, 39.2031, 39.4844, 3944700 12/31/01, 39.4063, 39.5469, 39.0625, 39.1719, 4987100 01/02/02, 39.2500, 39.9531, 38.9531, 39.9063, 6064600 01/03/02, 39.9063, 40.3438, 39.2031, 40.1719, 7752200 01/04/02, 40.9531, 40.9844, 39.7031, 39.9844, 7161500 01/07/02, 39.9531, 40.4063, 39.8438, 39.9063, 4840300 01/08/02, 39.5000, 39.8438, 39.2969, 39.7344, 4587300 01/09/02, 39.8438, 39.8438, 38.0156, 38.1719, 6288100 01/10/02, 38.0000, 38.8125, 37.5469, 38.5000, 6082700 01/11/02, 38.5938, 38.7656, 37.7969, 37.8281, 5582600 01/14/02, 37.8750, 38.2969, 37.7188, 38.0156, 4937800 01/15/02, 37.8125, 38.2656, 37.2813, 37.7969, 7316200 01/16/02, 37.5938, 37.7969, 36.7969, 36.8438, 5904600 01/17/02, 37.0781, 37.1875, 36.5000, 36.8750, 7164400 01/18/02, 36.7031, 36.9844, 36.0156, 36.5156, 6214200 01/22/02, 36.5781, 36.5938, 35.1250, 35.5625, 7584900 01/23/02, 35.3438, 36.5000, 35.3438, 36.3281, 9112200 01/24/02, 37.2969, 37.2969, 36.1563, 36.4063, 10323900 01/25/02, 36.1563, 36.5938, 35.5000, 35.5156, 8351700 01/28/02, 35.6250, 36.0469, 35.5469, 36.0469, 4949500 01/29/02, 36.2031, 37.2500, 36.0938, 36.0938, 9515400 01/30/02, 36.2500, 36.5781, 35.8438, 36.2969, 6484000 01/31/02, 36.5469, 37.4531, 36.5469, 37.4531, 8432500 02/01/02, 37.5469, 37.5469, 36.6875, 36.9531, 8741600 02/04/02, 37.2031, 37.2031, 35.6406, 35.8125, 6887800 02/05/02, 35.4531, 36.8438, 35.0938, 36.0156, 7960700 02/06/02, 35.5156, 36.0000, 34.2969, 34.4844, 10694400 02/07/02, 34.4844, 35.8438, 34.4844, 35.0938, 8632200 02/08/02, 35.0781, 35.8125, 35.0781, 35.6250, 8101300 02/11/02, 35.6250, 35.7969, 35.0938, 35.3438, 5235100 02/12/02, 35.2813, 36.2656, 35.0000, 36.0469, 6546600 02/13/02, 36.1406, 36.7969, 35.8750, 36.7813, 6342600 02/14/02, 36.9375, 37.1406, 36.8438, 37.0156, 6414400 02/15/02, 37.0156, 37.6563, 37.0156, 37.1250, 6415800 02/19/02, 36.9531, 37.2031, 36.2031, 36.5000, 7191600 02/20/02, 36.6563, 37.2344, 35.5469, 37.0469, 6210500 02/21/02, 36.5000, 37.1250, 36.2500, 36.5000, 7372900 02/22/02, 35.5938, 37.0469, 35.5625, 36.8125, 6477200 02/25/02, 36.7969, 38.0000, 36.7969, 37.6250, 6287800 02/26/02, 37.6250, 38.2188, 37.3125, 37.5000, 6292200 02/27/02, 37.5938, 38.2031, 37.2500, 37.7969, 6687300 02/28/02, 37.8906, 38.6875, 37.7500, 37.8438, 6571500 03/01/02, 38.3438, 39.0000, 38.1875, 39.0000, 5851100 03/04/02, 39.4063, 39.5625, 38.6563, 39.3594, 6136000 03/05/02, 39.1094, 39.2031, 38.5469, 38.7656, 5074600 03/06/02, 39.0156, 39.2500, 38.5469, 39.0313, 6846800 03/07/02, 39.4531, 39.4531, 38.3125, 38.7500, 6095200 03/08/02, 38.9063, 39.0938, 38.1250, 38.4063, 8359300 03/11/02, 38.5000, 38.7969, 38.4063, 38.5938, 6267700 03/12/02, 38.4531, 38.9063, 38.3438, 38.7813, 4781000 03/13/02, 38.9063, 39.0000, 38.4063, 38.7969, 4111800 03/14/02, 38.9531, 39.1250, 38.2969, 38.6875, 4959500 03/15/02, 39.0000, 39.2031, 38.7969, 39.0000, 9228000 03/18/02, 38.7969, 39.1875, 38.6875, 38.9063, 3554800 03/19/02, 39.0000, 39.2656, 38.6094, 39.2500, 5890200 03/20/02, 39.2031, 39.4063, 38.8906, 39.0156, 4633300 03/21/02, 39.0000, 39.1563, 38.3750, 38.6250, 5110700 03/22/02, 38.5469, 38.7188, 37.7969, 37.9219, 5365900 03/25/02, 37.7813, 38.3125, 37.7813, 38.0000, 4104700 03/26/02, 38.2031, 38.5938, 38.1563, 38.3438, 4613000 03/27/02, 38.2031, 38.3125, 37.6563, 37.6563, 7807800 03/28/02, 37.9063, 38.2344, 37.2500, 37.4375, 6554000 04/01/02, 37.6875, 37.6875, 36.4375, 36.6563, 7336100 04/02/02, 36.6250, 37.2500, 36.2969, 37.2031, 6565300 04/03/02, 37.4531, 37.9531, 37.1563, 37.6250, 6860500 04/04/02, 37.7969, 38.4063, 37.7031, 38.1563, 5593900 04/05/02, 38.0000, 38.1875, 37.2031, 37.3438, 4073200 04/08/02, 36.7969, 37.0000, 36.1250, 36.5313, 6260600 04/09/02, 36.2813, 36.3281, 34.7656, 34.9063, 11292500 04/10/02, 34.7500, 35.7031, 34.4844, 35.6563, 9836100 04/11/02, 35.5000, 35.5000, 33.4063, 33.7500, 12628700 04/12/02, 33.2969, 34.2500, 33.2031, 34.0000, 9105900 04/15/02, 34.0000, 34.5156, 33.3438, 33.4688, 6913400 04/16/02, 33.8281, 34.7500, 33.8281, 34.5625, 10198800 04/17/02, 34.9063, 35.0938, 34.2500, 34.5000, 9015200 04/18/02, 33.7031, 34.2969, 32.8438, 33.8906, 8322200 04/19/02, 33.4063, 33.5781, 32.6094, 32.7188, 10440900 04/22/02, 31.7969, 31.9844, 30.7500, 31.6563, 12657300 04/23/02, 31.3438, 32.4844, 31.0938, 31.2813, 12413700 04/24/02, 31.0000, 32.4063, 31.0000, 31.5781, 11089000 04/25/02, 31.1563, 32.2500, 31.1563, 31.9688, 9865700 04/26/02, 31.9219, 32.1406, 31.3125, 31.4063, 8461400 04/29/02, 31.1563, 31.3438, 30.1406, 30.1563, 7771000 04/30/02, 30.2500, 31.4531, 30.1563, 31.0625, 9738600 05/01/02, 31.0000, 32.6563, 30.7969, 32.6563, 9823900 05/02/02, 32.6563, 32.8438, 31.9063, 32.4375, 7005300 05/03/02, 31.9531, 32.1719, 31.0000, 31.1406, 6288000 05/06/02, 31.0000, 31.5781, 30.8281, 31.0625, 4989500 05/07/02, 30.9063, 31.0469, 30.2500, 30.5000, 6119900 05/08/02, 31.2500, 32.0000, 31.2031, 31.8438, 8136800 05/09/02, 31.4531, 32.2031, 31.1406, 31.3438, 4429600 05/10/02, 31.1563, 31.2344, 30.1719, 30.4531, 6392400 05/13/02, 30.5938, 32.1563, 30.5938, 32.0469, 7970500 05/14/02, 32.9531, 33.2344, 32.5469, 33.0469, 8573300 05/15/02, 33.0469, 33.8750, 32.8750, 33.4063, 9148300 05/16/02, 33.6563, 34.9375, 33.6250, 34.6875, 8765600 05/17/02, 34.5000, 34.6563, 34.2031, 34.5625, 8505500 05/20/02, 34.5625, 34.5625, 33.8438, 34.1563, 5445100 05/21/02, 34.1719, 35.2031, 34.1719, 34.7031, 7575300 05/22/02, 34.5938, 35.2031, 34.2969, 34.9375, 4421800 05/23/02, 34.9531, 36.3594, 34.7500, 36.2500, 7264800 05/24/02, 36.2500, 36.2500, 35.0156, 35.0625, 5370900 05/28/02, 35.0625, 35.5000, 34.7500, 35.3750, 5114000 05/29/02, 35.4063, 35.5625, 34.7969, 35.0469, 5405100 05/30/02, 34.5938, 34.9219, 33.6094, 34.5625, 6016900 05/31/02, 34.0938, 34.7969, 34.0625, 34.2969, 7305600 06/03/02, 34.5469, 34.6719, 33.1250, 33.1563, 5383700 06/04/02, 33.1563, 33.8438, 32.7500, 33.2500, 6330100 06/05/02, 33.7500, 34.0469, 33.3438, 33.5781, 5197600 06/06/02, 33.5000, 33.7031, 31.9063, 32.3438, 6692300 06/07/02, 32.3438, 33.4531, 32.2031, 33.0625, 5965400 06/10/02, 33.2031, 33.9531, 32.6250, 33.1563, 4462900 06/11/02, 33.1563, 33.4063, 31.9375, 32.1250, 5894300 06/12/02, 32.1250, 33.0000, 32.0469, 32.8281, 7695600 06/13/02, 33.0781, 33.2344, 32.4063, 32.6563, 6044000 06/14/02, 30.7500, 32.2344, 30.3281, 32.2344, 11680200 06/17/02, 32.7500, 33.4063, 32.2969, 33.2969, 7214500 06/18/02, 33.0469, 33.1875, 32.7969, 32.9844, 6400900 06/19/02, 32.7500, 32.9219, 31.0000, 31.2344, 8928800 06/20/02, 31.0000, 31.5156, 30.2656, 30.9531, 8624200 06/21/02, 30.7500, 31.3438, 30.5000, 31.3438, 13624700 06/24/02, 31.3438, 31.3438, 29.5000, 30.4531, 9392400 06/25/02, 30.9063, 30.9531, 29.2500, 29.5938, 9191700 06/26/02, 28.2969, 29.8750, 27.8438, 29.5000, 15970400 06/27/02, 29.2031, 30.1563, 28.1875, 30.1563, 13362100 06/28/02, 30.2031, 30.7500, 29.5938, 30.5000, 14584900 07/01/02, 30.5469, 31.6250, 29.9531, 29.9531, 8625600 07/02/02, 30.0000, 30.7031, 29.2656, 29.9375, 9104700 07/03/02, 30.0469, 30.8438, 29.8750, 30.7031, 8006900 07/05/02, 31.0938, 31.9531, 30.7344, 31.7031, 4133500 07/08/02, 31.4375, 31.8438, 30.7813, 31.6094, 7339200 07/09/02, 31.2969, 31.9063, 30.4063, 30.5781, 6832700 07/10/02, 30.8281, 30.9531, 29.5781, 30.0156, 8066100 07/11/02, 29.7031, 31.1563, 29.3750, 30.6563, 9030300 07/12/02, 30.6563, 30.6875, 29.1094, 29.6406, 9926200 07/15/02, 29.0000, 29.9531, 28.5000, 29.5156, 11917200 07/16/02, 28.9531, 30.2344, 28.9531, 29.5625, 7751000 07/17/02, 30.0000, 30.4063, 28.4219, 28.8906, 9288600 07/18/02, 28.9063, 29.3125, 27.5469, 27.7344, 7883600 07/19/02, 26.9531, 27.8438, 26.2500, 26.6875, 10011100 07/22/02, 25.0000, 25.6563, 22.7969, 23.9531, 22319100 07/23/02, 23.8750, 23.8750, 22.4063, 23.2969, 18099200 07/24/02, 22.2031, 25.0625, 22.2031, 24.7188, 17154400 07/25/02, 24.7031, 26.5156, 24.3438, 26.0156, 16077500 07/26/02, 26.0000, 26.4219, 25.7031, 26.2500, 10886900 07/29/02, 26.5469, 26.8438, 25.9375, 26.2031, 11495500 07/30/02, 25.8438, 26.4844, 25.5469, 26.3125, 9772200 07/31/02, 26.5469, 28.2031, 26.5156, 27.6563, 12743300 08/01/02, 27.4531, 27.9219, 26.5781, 27.4531, 10479100 08/02/02, 28.0000, 28.2031, 27.1563, 27.5469, 7854000 08/05/02, 27.7969, 27.8438, 25.9063, 26.0938, 7451900 08/06/02, 26.2500, 27.2188, 26.0156, 26.0938, 6870700 08/07/02, 26.5000, 26.5000, 24.5938, 25.7188, 12144100 08/08/02, 25.6563, 26.9063, 25.3906, 26.6250, 7837700 08/09/02, 26.5938, 27.2500, 26.1875, 26.9531, 6589300 08/12/02, 26.9531, 27.0938, 26.5000, 26.8438, 6014400 08/13/02, 26.7500, 27.7031, 26.4063, 26.6250, 5956600 08/14/02, 26.5938, 28.2031, 26.1250, 28.1406, 7383300 08/15/02, 28.1250, 28.7500, 27.5938, 28.0625, 6257200 08/16/02, 27.8438, 29.7031, 27.5938, 28.6875, 7022700 08/19/02, 28.9375, 29.9844, 28.8594, 29.8750, 6745000 08/20/02, 28.5000, 29.7188, 27.5000, 27.6875, 10478500 08/21/02, 27.5000, 28.2188, 27.4219, 28.1094, 8542600 08/22/02, 28.1563, 28.4063, 26.9063, 27.3750, 10524800 08/23/02, 26.9063, 26.9688, 26.0000, 26.2969, 8326000 08/26/02, 26.5000, 26.9844, 25.4531, 26.6563, 6793300 08/27/02, 26.9531, 27.1406, 26.1563, 26.5625, 5401400 08/28/02, 26.2188, 26.4688, 25.4063, 25.8125, 5992800 08/29/02, 25.2031, 26.2969, 25.1875, 25.7969, 6597600 08/30/02, 24.0000, 24.9531, 23.9844, 24.7344, 12143100 09/03/02, 24.2500, 24.4063, 23.0000, 23.0938, 8920000 09/04/02, 23.7031, 24.5000, 23.4063, 24.2969, 8067600 09/05/02, 23.9063, 24.4531, 23.2031, 23.4688, 7791100 09/06/02, 24.0000, 24.2656, 23.6563, 24.0000, 6418200 09/09/02, 24.0000, 24.8594, 23.6406, 24.5469, 6960600 09/10/02, 24.5000, 24.9063, 24.3906, 24.8750, 4250600 09/11/02, 25.5000, 26.1875, 25.4063, 25.8438, 6689300 09/12/02, 25.8438, 26.1875, 24.5000, 24.8438, 6141700 09/13/02, 24.5938, 25.0938, 23.9531, 24.5469, 4927900 09/16/02, 24.4063, 25.0000, 24.0156, 24.5781, 5886200 09/17/02, 24.9531, 25.1719, 24.0156, 24.2969, 5032600 09/18/02, 24.2969, 24.6250, 23.7031, 24.1719, 4585900 09/19/02, 23.8438, 24.3438, 23.2500, 23.3750, 5957000 09/20/02, 23.0000, 23.4531, 22.5000, 23.2031, 15160700 09/23/02, 22.7500, 22.9063, 21.5000, 22.7031, 7627100 09/24/02, 22.5000, 23.0000, 22.0469, 22.6250, 9398700 09/25/02, 22.6719, 23.2031, 22.3438, 22.5938, 9794700 09/26/02, 22.9219, 22.9844, 21.5938, 21.9063, 9773500 09/27/02, 21.0000, 21.0000, 19.6563, 20.1563, 21551300 09/30/02, 19.6563, 20.6875, 19.5625, 20.0938, 14730100 10/01/02, 20.0469, 20.9844, 19.7969, 20.8125, 11011600