"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 23.8750, 24.6875, 23.2500, 24.6875, 3036500 01/04/00, 24.0625, 24.8750, 23.7500, 23.8750, 2695600 01/05/00, 23.9375, 24.6250, 23.6875, 24.1875, 3006000 01/06/00, 24.0000, 25.6250, 24.0000, 25.0625, 3853100 01/07/00, 24.7500, 25.0000, 24.2500, 24.9375, 3255600 01/10/00, 25.8750, 26.7500, 25.8125, 26.0000, 3628900 01/11/00, 25.9375, 26.0625, 25.1875, 25.2500, 2449600 01/12/00, 25.3750, 25.7500, 24.7500, 25.3125, 2218200 01/13/00, 25.3750, 27.2500, 25.3750, 27.1250, 2694100 01/14/00, 27.1875, 27.5625, 26.3125, 26.4375, 2774600 01/18/00, 26.1875, 26.6250, 25.3125, 26.0625, 1310000 01/19/00, 26.0625, 26.6250, 25.4375, 25.5000, 1975100 01/20/00, 25.5625, 25.7500, 24.5625, 25.0625, 2270900 01/21/00, 25.3125, 25.3750, 24.7500, 25.0000, 1396800 01/24/00, 25.0000, 25.5625, 23.1250, 24.5625, 3891500 01/25/00, 24.3125, 27.0000, 23.8125, 26.0000, 5954800 01/26/00, 26.9375, 29.3750, 26.7500, 29.0000, 9482800 01/27/00, 28.8750, 29.1250, 28.3125, 28.8750, 4687600 01/28/00, 29.0000, 30.1875, 28.9375, 29.8125, 7546400 01/31/00, 29.9375, 32.0000, 29.8750, 32.0000, 6382500 02/01/00, 31.7500, 32.3750, 31.4375, 32.3125, 3823800 02/02/00, 32.2500, 32.5000, 30.8750, 31.8125, 2551700 02/03/00, 31.8750, 32.0000, 30.3750, 31.4375, 2561600 02/04/00, 32.5000, 34.7500, 31.5000, 34.3750, 6413600 02/07/00, 34.3125, 34.5000, 33.3750, 34.2500, 2431200 02/08/00, 34.2500, 35.0000, 34.0625, 35.0000, 2686600 02/09/00, 34.8125, 34.8750, 34.0625, 34.5000, 2209500 02/10/00, 34.5000, 34.6875, 31.5625, 32.0000, 3025900 02/11/00, 31.8750, 33.5000, 31.8750, 32.8750, 2399200 02/14/00, 32.8750, 34.8125, 32.8750, 33.9375, 2605400 02/15/00, 33.9375, 34.8750, 32.3750, 34.6250, 2051300 02/16/00, 34.6250, 34.6875, 34.1250, 34.1875, 2077200 02/17/00, 34.1875, 34.7500, 34.0000, 34.6250, 1480100 02/18/00, 34.6250, 35.0000, 32.5000, 33.1250, 2218200 02/22/00, 32.8750, 33.6875, 32.3125, 33.1875, 1646300 02/23/00, 32.9375, 35.0625, 32.7500, 34.8750, 2296600 02/24/00, 34.8750, 36.1875, 33.6875, 35.0625, 3090200 02/25/00, 34.8125, 35.0000, 33.5000, 33.7500, 1173000 02/28/00, 33.7500, 34.1250, 32.7500, 34.0625, 1081000 02/29/00, 33.7500, 35.4375, 33.6250, 35.1250, 1646000 03/01/00, 35.1250, 35.8125, 34.5000, 34.7500, 1318500 03/02/00, 34.5625, 34.5625, 32.6250, 33.2500, 1669700 03/03/00, 33.6250, 37.7500, 33.6250, 37.1875, 3526300 03/06/00, 36.9375, 36.9375, 35.6875, 35.8750, 1409800 03/07/00, 35.8750, 36.1250, 34.0000, 34.1250, 1609000 03/08/00, 34.0625, 34.7500, 33.1250, 33.8750, 1754100 03/09/00, 33.7500, 36.2500, 33.0000, 36.1250, 1683600 03/10/00, 35.6875, 36.0000, 34.6250, 35.6250, 1185700 03/13/00, 35.5000, 35.5000, 34.2500, 34.7500, 1765600 03/14/00, 35.0000, 35.4375, 33.3750, 33.4375, 1184300 03/15/00, 33.4375, 35.9375, 33.2500, 35.1875, 1837900 03/16/00, 35.1875, 38.9375, 35.1875, 38.3750, 4484800 03/17/00, 38.1875, 38.1875, 36.3750, 37.0625, 2483400 03/20/00, 36.5000, 36.7500, 35.0000, 35.1875, 757300 03/21/00, 35.1875, 39.0625, 35.1875, 39.0000, 2731300 03/22/00, 39.3125, 39.8125, 37.5000, 39.1250, 3107700 03/23/00, 39.1875, 40.0000, 38.5000, 39.3750, 2320600 03/24/00, 39.5625, 40.0000, 37.5625, 38.6250, 1690000 03/27/00, 38.8125, 40.4375, 38.7500, 39.1250, 2127700 03/28/00, 39.2500, 39.8750, 37.5000, 37.9375, 1179000 03/29/00, 37.9375, 40.0000, 37.6875, 39.6875, 1580900 03/30/00, 39.2500, 41.6875, 39.2500, 39.7500, 3200700 03/31/00, 39.8125, 45.2500, 39.3125, 44.8125, 4578200 04/03/00, 40.1875, 42.2500, 39.2500, 41.4375, 4416500 04/04/00, 41.1250, 43.5000, 39.5000, 43.4375, 4970300 04/05/00, 42.6250, 42.6250, 39.2500, 39.5625, 3237900 04/06/00, 39.9375, 40.2500, 36.5000, 37.5625, 2373900 04/07/00, 38.0000, 40.1250, 38.0000, 40.0625, 2297200 04/10/00, 40.2500, 40.3125, 36.5625, 36.6250, 1670700 04/11/00, 36.6250, 39.0000, 35.7500, 37.9375, 1315400 04/12/00, 38.0000, 38.5625, 37.3750, 37.6250, 1481100 04/13/00, 37.6875, 40.1250, 37.5625, 39.8125, 3379000 04/14/00, 38.9375, 39.0000, 33.8125, 35.1875, 2625200 04/17/00, 34.2500, 36.5625, 33.4375, 36.1250, 2447200 04/18/00, 36.2500, 37.6250, 35.6250, 37.4375, 1600900 04/19/00, 37.1875, 38.9375, 36.7500, 37.2500, 2070000 04/20/00, 37.2500, 38.0000, 36.0000, 37.4375, 1007800 04/24/00, 37.0000, 40.6250, 36.8750, 39.9375, 1455100 04/25/00, 38.5000, 39.3750, 35.0000, 38.1875, 3743900 04/26/00, 37.8125, 37.8125, 36.5000, 37.1250, 2331300 04/27/00, 36.0625, 37.1250, 35.4375, 37.0625, 2827300 04/28/00, 33.6875, 34.0625, 30.0000, 30.2500, 16454700 05/01/00, 31.0000, 31.3125, 30.1250, 30.9375, 7388800 05/02/00, 32.1875, 33.5000, 31.8125, 31.9375, 4110900 05/03/00, 32.1250, 32.1250, 31.0000, 31.8125, 2484200 05/04/00, 31.6875, 33.8750, 31.6250, 33.4375, 2401200 05/05/00, 33.4375, 33.7500, 31.8750, 33.6875, 2158300 05/08/00, 33.6250, 33.6250, 32.7500, 33.0000, 1688100 05/09/00, 33.0000, 33.5000, 32.1250, 33.3750, 1528400 05/10/00, 33.2500, 33.6250, 32.2500, 32.5625, 1332200 05/11/00, 32.5625, 33.5000, 31.9375, 33.2500, 1323700 05/12/00, 33.1250, 33.1250, 32.0625, 32.5625, 804400 05/15/00, 32.5625, 32.6250, 29.5000, 32.5000, 4084700 05/16/00, 32.6875, 34.0000, 32.6875, 33.2500, 2271100 05/17/00, 32.6250, 33.7500, 32.3750, 32.4375, 1622500 05/18/00, 32.5625, 32.7500, 30.6875, 30.6875, 966900 05/19/00, 30.0625, 30.7500, 30.0000, 30.1250, 1372500 05/22/00, 30.0000, 30.0000, 28.0000, 29.8750, 1893800 05/23/00, 29.8750, 30.4375, 28.3125, 28.3125, 1480800 05/24/00, 29.0625, 31.2500, 28.9375, 31.0000, 2590200 05/25/00, 31.0000, 31.8750, 29.7500, 29.8750, 1362200 05/26/00, 30.3750, 31.0000, 28.8125, 29.1250, 945600 05/30/00, 29.6250, 33.0625, 29.6250, 33.0625, 1904100 05/31/00, 32.8125, 35.0000, 32.5625, 34.0000, 3140800 06/01/00, 34.0000, 34.9375, 33.5625, 34.5000, 1801700 06/02/00, 34.8125, 36.9375, 34.8125, 36.8125, 2280600 06/05/00, 36.5000, 38.2500, 35.4375, 35.6250, 1890400 06/06/00, 39.0000, 39.5000, 37.4375, 37.5000, 10037600 06/07/00, 37.2500, 37.3750, 32.0000, 34.5625, 36924200 06/08/00, 34.5625, 35.6875, 34.5000, 35.3125, 3758900 06/09/00, 35.7500, 36.5000, 35.0000, 35.7500, 1571300 06/12/00, 35.8125, 35.8125, 33.8125, 33.8750, 2045400 06/13/00, 34.1250, 36.8125, 34.0000, 35.9375, 1648600 06/14/00, 36.0000, 36.0625, 34.4375, 35.1875, 1104400 06/15/00, 35.2500, 35.6250, 34.4375, 34.6875, 998700 06/16/00, 35.8125, 35.8750, 34.7500, 34.8750, 1197500 06/19/00, 34.9375, 35.2500, 34.5625, 35.1250, 980900 06/20/00, 35.0000, 35.7500, 34.2500, 35.5000, 842900 06/21/00, 35.5000, 36.7500, 35.5000, 36.1875, 1414600 06/22/00, 36.1875, 36.8750, 35.6875, 35.8125, 1371600 06/23/00, 36.1250, 36.2500, 35.2500, 35.3125, 1070400 06/26/00, 35.1250, 36.2500, 35.0000, 36.2500, 1123600 06/27/00, 36.2500, 38.1875, 35.8750, 37.5000, 2749700 06/28/00, 37.5000, 38.5625, 37.3125, 38.1875, 1875100 06/29/00, 38.0625, 38.1250, 37.3750, 37.8750, 1750700 06/30/00, 37.8750, 38.9375, 37.8750, 38.1875, 2380900 07/03/00, 38.0000, 38.8125, 37.8750, 38.5000, 519100 07/05/00, 38.5625, 39.0000, 37.6875, 38.3125, 1063800 07/06/00, 38.5625, 38.7500, 36.5000, 38.0625, 3062200 07/07/00, 38.7500, 42.0000, 38.7500, 41.8125, 5482300 07/10/00, 41.3750, 42.7500, 39.7500, 39.7500, 3382000 07/11/00, 39.5000, 40.8125, 39.4375, 39.9375, 1267800 07/12/00, 39.7500, 41.1250, 39.7500, 40.3125, 1376600 07/13/00, 40.0000, 40.1250, 39.5000, 40.0000, 1167100 07/14/00, 39.9375, 40.1250, 39.6250, 40.0000, 943000 07/17/00, 40.0000, 40.1250, 39.6250, 39.8125, 799000 07/18/00, 39.7500, 40.8125, 39.6250, 39.7500, 1521400 07/19/00, 39.6250, 40.2500, 39.6250, 39.7500, 1021200 07/20/00, 39.9375, 40.8750, 39.8750, 40.0000, 1439600 07/21/00, 40.0000, 40.4375, 39.7500, 39.9375, 1767100 07/24/00, 40.0000, 40.3750, 39.3750, 39.7500, 1415000 07/25/00, 39.3125, 39.5000, 37.0625, 38.5625, 5269900 07/26/00, 38.3125, 38.3125, 37.4375, 37.6875, 2544400 07/27/00, 37.6875, 38.0625, 35.9375, 36.1250, 3715000 07/28/00, 37.0000, 39.8750, 36.8750, 37.0000, 2731400 07/31/00, 37.1250, 39.1250, 36.6250, 37.5000, 1473600 08/01/00, 37.5000, 38.3750, 37.4375, 37.9375, 1195900 08/02/00, 38.0000, 40.0625, 37.9375, 39.2500, 1415300 08/03/00, 38.8750, 40.2500, 38.6875, 40.0625, 1624700 08/04/00, 40.1250, 41.9375, 40.0000, 41.6875, 2441800 08/07/00, 41.6875, 43.0000, 40.8125, 42.8125, 3042200 08/08/00, 42.8125, 43.3125, 42.0000, 42.8750, 2241800 08/09/00, 42.8750, 43.6250, 42.6250, 43.0000, 2022300 08/10/00, 42.8125, 44.1250, 42.6250, 42.8750, 2838500 08/11/00, 42.8750, 42.9375, 41.5625, 42.6875, 1907500 08/14/00, 42.7500, 42.8125, 41.1875, 41.9375, 1593000 08/15/00, 41.8125, 41.8125, 40.5000, 40.7500, 1301600 08/16/00, 40.4375, 41.4375, 38.6250, 40.4375, 2774300 08/17/00, 39.6250, 39.6875, 37.7500, 38.2500, 3473300 08/18/00, 38.0000, 38.0625, 36.1875, 36.6250, 3983800 08/21/00, 36.6250, 37.6250, 36.4375, 37.2500, 1527200 08/22/00, 37.3750, 38.4375, 37.3125, 37.5000, 1463900 08/23/00, 36.6875, 36.6875, 35.6250, 35.8125, 5088900 08/24/00, 35.8750, 36.1250, 35.5000, 36.1250, 1580700 08/25/00, 36.1250, 37.0625, 35.5000, 35.7500, 1287200 08/28/00, 35.8125, 36.5000, 35.5625, 36.0625, 1248700 08/29/00, 36.0625, 36.3750, 34.5625, 35.1250, 1875800 08/30/00, 35.1250, 37.3750, 35.1250, 36.6875, 2478500 08/31/00, 36.7500, 37.5625, 36.0625, 36.6250, 1203700 09/01/00, 37.6250, 39.5000, 37.6250, 37.6875, 1865500 09/05/00, 38.0625, 38.8125, 37.5000, 37.6250, 927400 09/06/00, 38.5000, 38.5000, 36.8750, 36.9375, 1597900 09/07/00, 37.2500, 37.7500, 36.7500, 37.6250, 832300 09/08/00, 37.2500, 37.3750, 36.2500, 36.2500, 799300 09/11/00, 36.2500, 37.1875, 35.8750, 36.3750, 1116000 09/12/00, 36.5625, 37.7500, 36.5625, 37.3750, 919400 09/13/00, 37.5000, 39.3750, 37.4375, 38.9375, 1771600 09/14/00, 38.8750, 38.8750, 37.5000, 37.9375, 1540500 09/15/00, 38.8750, 39.1250, 38.0000, 38.7500, 2466100 09/18/00, 37.8750, 38.4375, 36.6250, 37.5000, 1052300 09/19/00, 37.6250, 38.3750, 36.5625, 37.6250, 1225000 09/20/00, 37.1875, 38.1250, 36.2500, 37.8750, 1287500 09/21/00, 37.7500, 38.8750, 37.2500, 38.6250, 1363100 09/22/00, 38.3750, 39.6875, 38.3750, 39.1250, 1238300 09/25/00, 38.7500, 40.1875, 38.6250, 39.9375, 1473900 09/26/00, 39.7500, 40.3750, 39.0625, 39.5000, 1057600 09/27/00, 39.5000, 40.1250, 38.0000, 39.8750, 1563100 09/28/00, 40.0625, 41.6875, 40.0000, 41.0625, 1642500 09/29/00, 41.3750, 41.7500, 39.7500, 40.0625, 1320500 10/02/00, 40.1250, 40.5000, 38.3750, 40.3750, 1719700 10/03/00, 40.6250, 41.1250, 39.1250, 39.5000, 1314900 10/04/00, 39.6875, 40.8750, 39.6250, 40.7500, 1250500 10/05/00, 40.2500, 42.3750, 40.0000, 41.0000, 2092400 10/06/00, 41.0000, 42.3750, 39.7500, 40.1875, 1373400 10/09/00, 40.1250, 41.1875, 39.7500, 40.5000, 1112200 10/10/00, 40.6250, 41.4375, 39.8750, 40.5625, 1222000 10/11/00, 39.7500, 41.3125, 39.7500, 40.0625, 1166400 10/12/00, 40.0625, 40.0625, 36.7500, 38.3125, 1870700 10/13/00, 37.8125, 39.5000, 37.1250, 39.2500, 1572100 10/16/00, 39.2500, 41.0000, 38.3750, 40.5625, 1459000 10/17/00, 40.5625, 41.2500, 39.0625, 39.7500, 1056300 10/18/00, 39.3750, 41.0625, 38.2500, 40.3125, 1646800 10/19/00, 40.3125, 41.7500, 39.1250, 41.0000, 1972400 10/20/00, 40.3125, 40.9375, 40.0625, 40.3125, 1091000 10/23/00, 40.3125, 41.1875, 39.6250, 40.0000, 761500 10/24/00, 40.8125, 41.5000, 40.1250, 40.3750, 1025600 10/25/00, 40.6875, 42.0000, 40.3750, 40.6875, 1670700 10/26/00, 40.8750, 41.0625, 38.3750, 41.0000, 2535500 10/27/00, 38.6875, 40.0000, 37.5000, 39.7500, 3834400 10/30/00, 39.7500, 42.0000, 39.4375, 41.6250, 2163100 10/31/00, 41.8125, 44.8750, 41.8125, 44.6875, 5159400 11/01/00, 44.3125, 45.1875, 43.0000, 44.5625, 4226500 11/02/00, 44.6875, 45.0000, 43.7500, 45.0000, 2551600 11/03/00, 45.0625, 47.3125, 45.0000, 46.8125, 5000600 11/06/00, 46.8125, 48.1875, 46.1250, 46.7500, 2764600 11/07/00, 46.7500, 47.1875, 46.0000, 47.0625, 2484200 11/08/00, 47.0000, 47.0000, 44.5625, 44.8125, 1806100 11/09/00, 44.8125, 45.0625, 43.2500, 44.8125, 1705900 11/10/00, 44.1250, 45.9375, 44.0000, 44.5000, 1429500 11/13/00, 44.1250, 45.1875, 43.5000, 44.3750, 2533100 11/14/00, 44.5625, 47.0625, 44.4375, 47.0625, 2490700 11/15/00, 47.0000, 48.2500, 46.7500, 47.5625, 1570400 11/16/00, 47.3125, 47.4375, 45.3750, 46.2500, 2220600 11/17/00, 45.2500, 48.8125, 44.5000, 47.9375, 4238900 11/20/00, 47.9375, 50.8125, 47.1875, 49.8750, 6458500 11/21/00, 48.0625, 48.0625, 46.0625, 47.4375, 3962400 11/22/00, 47.7500, 49.2500, 46.5000, 48.6875, 3176000 11/24/00, 48.7500, 48.9375, 47.7500, 48.0000, 667600 11/27/00, 47.6875, 47.7500, 43.8125, 45.0625, 3409300 11/28/00, 45.0625, 46.1250, 44.3125, 44.5625, 2529300 11/29/00, 45.1250, 45.9375, 44.6250, 45.5000, 2879200 11/30/00, 45.5000, 46.2500, 44.7500, 45.5625, 2833400 12/01/00, 45.5625, 46.3750, 43.7500, 44.2500, 2277300 12/04/00, 44.1875, 45.3750, 43.0625, 44.8750, 2826800 12/05/00, 44.8750, 46.6250, 44.3125, 46.2500, 2343900 12/06/00, 45.7500, 46.5000, 45.3125, 46.0000, 2456600 12/07/00, 45.5000, 47.0000, 45.2500, 46.8125, 1646300 12/08/00, 47.0000, 47.0000, 45.7500, 46.8750, 1854400 12/11/00, 46.7500, 46.8125, 43.6875, 44.0625, 3151200 12/12/00, 43.9375, 45.9375, 43.5000, 44.9375, 1762000 12/13/00, 45.2500, 45.6250, 43.9375, 44.0625, 1429200 12/14/00, 44.2500, 44.6250, 43.4375, 43.5625, 1777300 12/15/00, 43.3750, 43.5000, 41.3750, 41.8750, 3755100 12/18/00, 42.1875, 44.0625, 41.6250, 43.5625, 2080800 12/19/00, 43.6250, 45.9375, 43.6250, 45.1250, 2444100 12/20/00, 44.8125, 44.8750, 43.5625, 44.0000, 2703600 12/21/00, 44.0000, 46.0000, 43.6250, 44.9375, 2062400 12/22/00, 44.9375, 45.8750, 44.2500, 45.2500, 1791900 12/26/00, 45.2500, 45.5000, 44.2500, 45.0000, 1048600 12/27/00, 45.0000, 45.1250, 44.0625, 44.2500, 2493200 12/28/00, 44.0625, 44.6250, 43.5625, 44.3750, 1913400 12/29/00, 44.3750, 45.1875, 43.9375, 44.2500, 1405600 01/02/01, 44.1875, 44.1875, 41.3125, 42.0625, 2054800 01/03/01, 42.0000, 44.2500, 40.6875, 43.2500, 3001800 01/04/01, 42.8750, 42.8750, 40.3750, 41.1250, 3016300 01/05/01, 41.6875, 43.1875, 41.6875, 41.7500, 3506000 01/08/01, 41.7500, 42.9375, 41.2500, 42.4375, 1926500 01/09/01, 42.4375, 43.2500, 41.6875, 41.7500, 1102400 01/10/01, 41.2500, 44.3125, 41.0000, 44.0000, 2564200 01/11/01, 43.5000, 44.6250, 43.5000, 44.3125, 1504900 01/12/01, 43.6875, 44.7500, 43.5625, 44.7500, 2081000 01/16/01, 44.7500, 45.6250, 44.2500, 44.8125, 1425700 01/17/01, 44.9375, 45.6250, 44.3750, 44.8125, 1469500 01/18/01, 44.8750, 45.8125, 44.8750, 45.4375, 1551800 01/19/01, 45.0625, 46.7500, 44.8750, 46.3125, 1974600 01/22/01, 46.5000, 46.6250, 44.7500, 45.2500, 1398400 01/23/01, 45.0625, 46.5625, 45.0000, 46.3750, 1230700 01/24/01, 46.3750, 46.6250, 42.7500, 43.3750, 3099100 01/25/01, 43.5625, 43.9375, 41.8125, 42.8125, 2464700 01/26/01, 44.5625, 45.8125, 44.5000, 45.6250, 2826700 01/29/01, 45.6875, 49.3750, 45.5000, 49.2500, 5874700 01/30/01, 48.6875, 48.8750, 47.2500, 48.7500, 2309700 01/31/01, 48.6875, 50.0625, 48.6875, 49.9375, 3990900 02/01/01, 49.3750, 49.6875, 48.2500, 49.0625, 2565100 02/02/01, 48.8750, 48.8750, 47.6250, 47.8750, 2948500 02/05/01, 47.8750, 48.5000, 46.3125, 47.9375, 2095900 02/06/01, 48.0000, 50.0000, 47.8125, 49.8750, 3423500 02/07/01, 49.1250, 50.0625, 49.0625, 49.8750, 1770600 02/08/01, 49.8750, 51.3125, 48.1875, 48.6250, 3437500 02/09/01, 48.6250, 49.1875, 47.8125, 48.3125, 1441500 02/12/01, 48.3125, 50.1250, 48.3125, 50.0000, 1697000 02/13/01, 49.5625, 50.8125, 48.6250, 48.6250, 2147300 02/14/01, 48.7500, 49.3125, 47.5000, 47.8750, 2272200 02/15/01, 48.1250, 49.4375, 48.0000, 49.2500, 1462800 02/16/01, 48.5000, 49.7500, 48.2500, 48.9375, 1072700 02/20/01, 48.9375, 50.2500, 48.2500, 48.3125, 1829500 02/21/01, 47.9375, 49.3125, 46.8750, 47.8750, 2382000 02/22/01, 48.3750, 48.6250, 46.7500, 47.3750, 1609900 02/23/01, 47.3750, 48.0000, 46.2500, 47.6875, 2258300 02/26/01, 47.6875, 48.5000, 47.6250, 47.8125, 1774800 02/27/01, 47.8125, 48.8125, 47.5000, 48.2500, 2037000 02/28/01, 48.3750, 48.5000, 47.3750, 47.6250, 2555800 03/01/01, 47.6250, 48.0000, 46.3125, 47.5625, 2379000 03/02/01, 47.5625, 49.0625, 47.5000, 47.5000, 5715100 03/05/01, 47.5000, 47.5625, 46.0625, 46.6875, 1666600 03/06/01, 46.8125, 47.2500, 46.2500, 46.7500, 1896300 03/07/01, 46.8125, 47.0625, 45.8750, 46.1875, 2007800 03/08/01, 46.3750, 47.6250, 46.1250, 47.5625, 2330700 03/09/01, 47.5625, 47.7500, 46.8125, 47.1250, 1361900 03/12/01, 46.9375, 46.9375, 44.7500, 44.9375, 2279100 03/13/01, 45.2500, 45.2500, 42.5000, 44.7500, 3304700 03/14/01, 43.7500, 44.4375, 42.6250, 43.2500, 2201700 03/15/01, 43.8750, 44.3750, 43.1250, 43.6875, 1582100 03/16/01, 42.6250, 44.0000, 42.4375, 43.8125, 2594700 03/19/01, 43.8125, 44.5625, 43.5625, 44.3125, 1786600 03/20/01, 44.4375, 45.2500, 43.2500, 43.2500, 2324600 03/21/01, 43.3125, 43.3750, 40.8750, 40.9375, 3191800 03/22/01, 41.7500, 41.8125, 38.5625, 40.0625, 4647100 03/23/01, 40.7500, 41.2500, 39.4375, 40.8750, 2968800 03/26/01, 41.3750, 42.5000, 41.1875, 41.6250, 2896500 03/27/01, 42.1250, 42.2500, 40.2500, 40.6875, 3073700 03/28/01, 40.6875, 41.5625, 40.1875, 41.1875, 2430300 03/29/01, 41.1250, 43.2500, 40.5000, 41.9375, 3354900 03/30/01, 41.9375, 43.5625, 41.9375, 42.4375, 2852200 04/02/01, 42.5625, 43.5625, 42.5000, 43.0000, 2025500 04/03/01, 42.7500, 43.1875, 41.6250, 41.7500, 2455900 04/04/01, 41.6250, 41.6250, 40.5000, 40.9375, 3323700 04/05/01, 40.9375, 42.1250, 40.0625, 40.9375, 3087100 04/06/01, 40.1875, 40.1875, 36.3125, 37.2500, 8624200 04/09/01, 37.5000, 38.7500, 37.3750, 38.6250, 4966700 04/10/01, 39.0000, 40.3750, 38.8750, 40.0000, 3228700 04/11/01, 40.4375, 41.5625, 40.0000, 40.2500, 3090600 04/12/01, 39.0625, 39.5000, 37.4375, 38.0000, 5040400 04/16/01, 38.0625, 39.7500, 38.0000, 38.5625, 2172400 04/17/01, 38.5625, 39.5000, 38.2500, 39.0000, 1426200 04/18/01, 39.4063, 42.0469, 39.0469, 41.5156, 3138300 04/19/01, 41.4688, 41.9375, 40.4063, 41.2813, 2217400 04/20/01, 41.0000, 41.0000, 39.6719, 40.2344, 1963900 04/23/01, 40.2969, 40.9844, 38.9219, 39.0000, 2013200 04/24/01, 39.3438, 39.3438, 37.6563, 37.7031, 3333800 04/25/01, 37.6563, 40.0625, 37.6563, 39.7344, 2681200 04/30/01, 19.7500, 19.7500, 18.5000, 19.3438, 7076900 05/01/01, 19.3438, 20.1406, 19.2031, 20.0156, 6228400 05/02/01, 20.1250, 20.1563, 19.2344, 19.7031, 4567500 05/03/01, 19.5625, 19.5781, 18.9063, 18.9531, 4209400 05/04/01, 18.0938, 19.0000, 18.0000, 18.9844, 6722400 05/07/01, 18.9844, 19.2656, 18.6563, 18.8750, 3373800 05/08/01, 19.2656, 19.2656, 18.1563, 18.5938, 6897200 05/09/01, 18.5781, 19.0313, 18.4063, 18.7031, 3270200 05/10/01, 18.7500, 18.9531, 18.5156, 18.6094, 2794100 05/11/01, 18.7656, 19.0938, 18.5625, 18.9063, 3367900 05/14/01, 18.9063, 19.5156, 18.5938, 19.3125, 5003900 05/15/01, 19.1250, 20.0000, 19.0938, 19.5469, 4564700 05/16/01, 19.4375, 20.1250, 19.0938, 20.0156, 4440300 05/17/01, 20.0000, 20.9844, 20.0000, 20.7344, 5627800 05/18/01, 20.7344, 20.8594, 20.1719, 20.7031, 3017400 05/21/01, 20.6563, 21.1250, 20.3125, 21.0938, 3747700 05/22/01, 21.1563, 21.5313, 20.9375, 21.2031, 4188500 05/23/01, 21.0938, 21.1875, 19.9688, 20.0938, 4923800 05/24/01, 20.0469, 20.3750, 19.6563, 20.3750, 3641200 05/25/01, 20.4063, 20.5938, 19.8281, 20.3906, 1635500 05/29/01, 20.4063, 20.7500, 19.7500, 19.8750, 665100 05/30/01, 19.7344, 20.3438, 19.6563, 20.0938, 4567000 05/31/01, 20.0938, 20.0938, 19.0000, 19.5156, 5444300 06/01/01, 20.0000, 20.0938, 18.9531, 19.5938, 4406600 06/04/01, 19.6250, 19.7031, 19.0469, 19.1875, 2298100 06/05/01, 19.2188, 19.9063, 19.1719, 19.7031, 3182200 06/06/01, 19.6563, 19.6875, 18.9844, 19.2188, 2919700 06/07/01, 19.2500, 19.7969, 19.0000, 19.4063, 2195400 06/08/01, 19.4531, 19.4531, 18.9531, 19.0469, 1872900 06/11/01, 19.0781, 19.4844, 19.0469, 19.2188, 2100600 06/12/01, 18.9688, 19.7031, 18.9375, 19.4063, 2474700 06/13/01, 19.5000, 20.0938, 19.4063, 19.5625, 3124400 06/14/01, 19.5000, 19.7813, 19.1563, 19.1875, 2461200 06/15/01, 19.2500, 19.9531, 19.0000, 19.5469, 3674900 06/18/01, 19.5938, 19.9844, 19.4063, 19.7031, 2548500 06/19/01, 19.9063, 20.4844, 19.8281, 20.3281, 4103500 06/20/01, 20.2656, 21.0781, 20.2500, 20.9688, 3985000 06/21/01, 20.8906, 23.3125, 20.8594, 22.8438, 11971100 06/22/01, 22.5938, 22.7031, 21.6406, 22.0469, 4604100 06/25/01, 22.0156, 22.4063, 21.9219, 22.1719, 2963200 06/26/01, 21.7656, 22.1250, 21.5938, 21.8906, 2117300 06/27/01, 22.0156, 22.2031, 21.5469, 21.9375, 2964000 06/28/01, 22.0938, 23.1563, 22.0156, 22.6563, 3953300 06/29/01, 22.2500, 23.1250, 21.8438, 23.0000, 3685200 07/02/01, 22.4844, 22.9063, 22.0469, 22.7656, 4127300 07/03/01, 22.8438, 22.8438, 21.8438, 21.9844, 2691700 07/05/01, 21.9531, 22.2656, 21.7969, 21.9219, 3078900 07/06/01, 20.9375, 20.9375, 20.0000, 20.4844, 9280600 07/09/01, 20.5156, 21.0625, 20.4375, 20.9375, 4793600 07/10/01, 21.0156, 21.0156, 20.3594, 20.4375, 6653500 07/11/01, 20.3750, 20.9531, 20.2031, 20.6875, 5768900 07/12/01, 20.9063, 21.0625, 20.5469, 20.7031, 6205800 07/13/01, 20.6250, 20.6719, 20.2969, 20.5000, 5149500 07/16/01, 20.5000, 20.5938, 20.0469, 20.1250, 4057100 07/17/01, 20.1406, 20.2500, 19.8438, 20.0625, 3625100 07/18/01, 20.2031, 20.2031, 19.2188, 19.5469, 4191600 07/19/01, 19.8125, 20.0469, 19.3594, 19.4375, 2876400 07/20/01, 19.4531, 20.4531, 19.4063, 20.2500, 3947700 07/23/01, 20.2969, 20.5781, 19.5625, 19.6875, 2036400 07/24/01, 19.7344, 20.4688, 19.4063, 19.8438, 2658600 07/25/01, 20.0313, 20.0313, 19.3125, 19.6094, 3572200 07/26/01, 19.6563, 19.6563, 18.9063, 19.0000, 4274600 07/27/01, 18.2344, 19.0000, 18.0469, 18.7500, 7038600 07/30/01, 18.8125, 18.8281, 18.2344, 18.4063, 3225300 07/31/01, 18.4688, 18.5781, 17.9063, 18.0469, 4874600 08/01/01, 18.1250, 18.5469, 18.0000, 18.4063, 5148200 08/02/01, 18.5000, 18.5469, 18.1563, 18.4531, 2897900 08/03/01, 18.3906, 18.4531, 17.4531, 17.8438, 5374200 08/06/01, 18.2188, 18.2188, 17.5000, 17.5156, 3029500 08/07/01, 17.6875, 18.2031, 17.5000, 17.8750, 3636600 08/08/01, 17.7969, 18.0938, 17.5313, 17.5938, 4187700 08/09/01, 17.5625, 18.2969, 17.5625, 18.1563, 4018200 08/10/01, 18.1563, 18.5000, 17.8906, 17.9531, 4015800 08/13/01, 17.9688, 18.5469, 17.9531, 18.3281, 2432200 08/14/01, 18.4688, 18.5156, 18.0000, 18.0156, 2770800 08/15/01, 18.0156, 18.2969, 17.7500, 17.7969, 2723100 08/16/01, 17.7500, 18.0781, 17.4844, 18.0781, 3069700 08/17/01, 17.7813, 18.2344, 17.5469, 17.9531, 2831600 08/20/01, 17.9844, 18.8438, 17.9531, 18.7031, 2997300 08/21/01, 18.6563, 19.0938, 18.5000, 18.8438, 3170500 08/22/01, 18.7656, 18.9063, 18.4531, 18.7969, 3118500 08/23/01, 18.6719, 18.9531, 18.5469, 18.7031, 3379600 08/24/01, 18.6406, 19.0000, 18.5000, 18.5469, 4032500 08/27/01, 18.5625, 18.5938, 18.3438, 18.5156, 3204600 08/28/01, 18.5313, 18.6094, 17.7031, 17.8438, 3887200 08/29/01, 17.9063, 18.0469, 17.4531, 17.4844, 3839600 08/30/01, 17.5313, 18.5469, 17.4063, 17.4531, 5534200 08/31/01, 16.9219, 17.6406, 16.7969, 16.8750, 7809900 09/04/01, 16.8594, 17.3125, 16.4531, 16.4844, 4927600 09/05/01, 16.4844, 16.8750, 16.1563, 16.6250, 4621300 09/06/01, 16.4688, 16.5156, 15.7813, 16.2344, 6586300 09/07/01, 16.1563, 16.8438, 16.0469, 16.1250, 4113200 09/10/01, 15.9844, 16.7813, 15.9375, 16.4531, 4988900 09/17/01, 16.0625, 16.0781, 15.4063, 15.5156, 7825300 09/18/01, 15.5625, 15.8750, 15.1719, 15.5938, 3514400 09/19/01, 15.6563, 16.3750, 15.0156, 15.2969, 5938300 09/20/01, 15.1250, 15.2188, 14.4375, 14.6719, 8921500 09/21/01, 13.7813, 14.5156, 13.4531, 14.2813, 9854600 09/24/01, 14.5938, 15.1406, 14.3594, 14.9688, 7120600 09/25/01, 15.0625, 15.1719, 14.2813, 15.0469, 4835600 09/26/01, 15.0000, 15.0313, 13.9531, 14.0000, 4477500 09/27/01, 14.0469, 14.7344, 13.6406, 14.5313, 3298100 09/28/01, 14.7813, 15.2031, 14.4219, 14.9375, 3821600 10/01/01, 14.7969, 14.9844, 14.1563, 14.7969, 3214100 10/02/01, 14.5469, 15.0938, 14.2656, 14.5625, 4981600 10/03/01, 14.5156, 15.9375, 14.4063, 15.6563, 4064500 10/04/01, 15.8438, 16.1875, 14.7969, 15.0625, 9601100 10/05/01, 16.4063, 17.2813, 16.0313, 16.9531, 10168500 10/08/01, 16.7031, 17.2500, 16.5938, 17.0625, 2783700 10/09/01, 17.0156, 17.1250, 16.3438, 16.4375, 2571600 10/10/01, 16.6406, 17.3281, 16.4844, 16.7969, 2813900 10/11/01, 16.9219, 17.0625, 16.5156, 17.0156, 4106700 10/12/01, 16.7500, 16.7500, 15.3438, 16.0000, 6470200 10/15/01, 15.8906, 16.4531, 15.6719, 16.4375, 3142200 10/16/01, 16.5469, 17.0781, 16.3438, 16.8750, 3315700 10/17/01, 17.2500, 17.2969, 15.7969, 15.8906, 4551300 10/18/01, 15.8438, 16.5625, 15.5469, 16.2969, 3683300 10/19/01, 16.1563, 17.0000, 16.1250, 16.6094, 3451300 10/22/01, 16.7344, 17.3750, 16.4844, 17.2031, 2961700 10/23/01, 17.4063, 17.5938, 16.9531, 17.2031, 4366000 10/24/01, 17.2344, 17.7500, 17.1250, 17.3750, 4244700 10/25/01, 17.2969, 17.9063, 16.8438, 17.8125, 3968300 10/26/01, 17.6875, 17.9531, 17.4375, 17.8594, 2421900 10/29/01, 17.7500, 17.7969, 16.8438, 16.9531, 3045100 10/30/01, 16.7656, 17.5000, 16.3750, 17.3281, 4233500 10/31/01, 17.3750, 17.5938, 16.9063, 17.1250, 3039100 11/01/01, 17.1563, 17.5313, 16.9375, 17.2969, 3493400 11/02/01, 17.4063, 18.6406, 17.2969, 17.8906, 6352300 11/05/01, 18.2656, 18.6719, 18.0625, 18.5938, 4134900 11/06/01, 18.3125, 19.4531, 18.2500, 19.2656, 4888900 11/07/01, 19.2969, 19.5469, 18.6875, 19.0000, 3466200 11/08/01, 19.0469, 19.4063, 18.5000, 18.8750, 2382300 11/09/01, 19.0156, 19.1875, 18.7813, 19.0313, 2606100 11/12/01, 19.1094, 19.1875, 18.0938, 19.0938, 2131200 11/13/01, 19.1250, 19.3438, 18.5625, 19.3125, 2813800 11/14/01, 19.3125, 19.5000, 18.7969, 19.1250, 3569800 11/15/01, 19.0625, 19.2500, 18.9375, 19.1719, 2884600 11/16/01, 18.0469, 18.2500, 17.1563, 17.5000, 19794400 11/19/01, 17.5469, 17.5625, 17.0625, 17.3906, 5596100 11/20/01, 17.4063, 17.7031, 17.1563, 17.3750, 4458800 11/21/01, 17.4063, 17.7656, 17.1406, 17.3125, 3244000 11/23/01, 17.3125, 17.4219, 17.2031, 17.3125, 678300 11/26/01, 17.4375, 17.4844, 17.0938, 17.3750, 3902000 11/27/01, 17.2500, 17.4688, 17.0469, 17.1875, 4394600 11/28/01, 17.0625, 17.3438, 16.7500, 16.9063, 3951300 11/29/01, 17.0000, 17.0156, 16.6875, 16.9063, 3607900 11/30/01, 17.0625, 17.7656, 16.9063, 17.7188, 5960400 12/03/01, 17.6250, 18.9063, 17.5938, 18.4844, 8404500 12/04/01, 18.5156, 19.7031, 18.5156, 19.6563, 6947900 12/05/01, 19.6563, 19.9688, 19.4375, 19.9063, 7229400 12/06/01, 19.8594, 19.8750, 19.4531, 19.5469, 3410000 12/07/01, 19.4531, 19.5625, 18.7656, 18.9531, 3403100 12/10/01, 18.9063, 19.3906, 18.7500, 19.1250, 3255000 12/11/01, 19.2500, 19.6094, 18.9531, 19.0313, 2308200 12/12/01, 18.9531, 18.9531, 18.1875, 18.7344, 4749300 12/13/01, 18.3750, 18.9531, 18.2656, 18.7031, 3905200 12/14/01, 18.5938, 19.5781, 18.5938, 19.2031, 3522500 12/17/01, 19.2031, 19.6563, 19.2031, 19.5156, 3027700 12/18/01, 18.9844, 19.5156, 18.7813, 19.5156, 3150800 12/19/01, 19.3281, 19.4063, 18.7500, 19.0938, 2606100 12/20/01, 19.0000, 19.0469, 18.3750, 18.4063, 2864800 12/21/01, 18.5000, 19.1406, 18.2500, 18.8438, 4473200 12/24/01, 18.7500, 19.0938, 18.6563, 18.8594, 690200 12/26/01, 18.8594, 19.2500, 18.7500, 19.0156, 1460000 12/27/01, 19.0469, 19.5000, 19.0000, 19.3594, 1744100 12/28/01, 19.4219, 19.7969, 19.3438, 19.5000, 1737000 12/31/01, 19.3750, 19.7656, 19.0156, 19.0469, 2369200 01/02/02, 19.1094, 19.5781, 19.0000, 19.5156, 2858500 01/03/02, 19.5938, 20.5000, 19.5781, 20.4219, 6301000 01/04/02, 21.7031, 22.6563, 21.7031, 22.1094, 15689100 01/07/02, 22.0781, 22.4844, 21.7500, 21.8438, 5801000 01/08/02, 21.8906, 22.8125, 21.8438, 22.6875, 5467900 01/09/02, 22.8438, 22.9688, 21.8281, 21.8750, 4635900 01/10/02, 21.9219, 22.5000, 21.7031, 22.4688, 4430500 01/11/02, 22.4531, 22.5625, 21.8125, 21.8750, 5121200 01/14/02, 21.8750, 22.0156, 21.5625, 21.9063, 4638400 01/15/02, 21.8125, 22.0156, 21.7031, 21.9063, 3596400 01/16/02, 21.9375, 22.0469, 21.2031, 21.2500, 2929900 01/17/02, 21.1875, 22.0156, 21.1875, 22.0156, 3506200 01/18/02, 22.0781, 22.2500, 21.6094, 21.9063, 3475400 01/22/02, 21.9375, 22.0938, 21.3750, 21.3750, 2262900 01/23/02, 21.6563, 22.8438, 21.3750, 22.6406, 5328100 01/24/02, 23.0156, 23.3281, 22.2344, 23.1406, 6931100 01/25/02, 23.4063, 23.4063, 22.5313, 22.8438, 5085100 01/28/02, 22.8750, 23.1250, 22.3438, 22.8750, 2406000 01/29/02, 22.7500, 22.9219, 22.0000, 22.3125, 3283500 01/30/02, 22.2031, 22.8750, 22.0938, 22.7656, 4207400 01/31/02, 22.8750, 23.8750, 22.8281, 23.7656, 7402500 02/01/02, 23.8438, 23.8438, 22.5000, 22.8750, 4897400 02/04/02, 22.8125, 23.0313, 22.1250, 22.2969, 3380800 02/05/02, 22.3125, 22.9375, 22.0469, 22.3750, 3253600 02/06/02, 22.5156, 22.6563, 21.5625, 21.7813, 3452500 02/07/02, 21.9063, 22.3750, 21.5156, 21.6563, 3728500 02/08/02, 21.7031, 22.0000, 21.2500, 21.9844, 2795200 02/11/02, 21.9844, 22.2500, 21.6875, 21.7969, 2969400 02/12/02, 21.7656, 21.9375, 21.5000, 21.5313, 1742400 02/13/02, 21.6250, 22.0469, 21.5000, 22.0000, 1664900 02/14/02, 21.9531, 22.2969, 21.5781, 21.7344, 2089800 02/15/02, 21.8594, 22.0313, 21.5156, 21.5625, 1519500 02/19/02, 21.3438, 21.8750, 21.1719, 21.3438, 1838200 02/20/02, 21.3750, 21.7500, 21.2344, 21.6250, 1933100 02/21/02, 21.5156, 21.9375, 21.0156, 21.0938, 2611200 02/22/02, 21.0156, 21.9063, 20.8125, 21.6094, 2668500 02/25/02, 21.5469, 22.2344, 21.5313, 22.1563, 2774200 02/26/02, 22.4531, 22.6563, 21.5469, 22.3125, 3301400 02/27/02, 22.4688, 22.8125, 22.2656, 22.4375, 3528100 02/28/02, 22.8125, 23.5938, 22.7031, 23.0156, 5655700 03/01/02, 23.5625, 23.7656, 22.8438, 23.5000, 5419600 03/04/02, 23.6406, 24.1250, 23.2031, 24.0625, 5832600 03/05/02, 23.9688, 24.2969, 23.2344, 23.4688, 3943300 03/06/02, 23.5781, 23.5938, 22.9219, 23.1406, 4204200 03/07/02, 23.2031, 23.4063, 22.9531, 23.1250, 2532000 03/08/02, 23.1563, 23.2813, 22.5938, 22.9531, 4396600 03/11/02, 23.0000, 23.4844, 22.7500, 22.8438, 3352600 03/12/02, 22.7031, 22.9531, 22.3438, 22.9063, 2800900 03/13/02, 22.6563, 23.3125, 22.5000, 22.6563, 2640200 03/14/02, 22.7969, 23.5313, 22.7813, 23.3438, 3262900 03/15/02, 23.8438, 23.9531, 23.4531, 23.7500, 3256800 03/18/02, 23.8438, 24.0000, 23.4844, 23.7344, 2535500 03/19/02, 23.6719, 24.0313, 23.6563, 23.8594, 2126500 03/20/02, 23.7500, 24.5313, 23.5625, 23.6875, 3723000 03/21/02, 23.7344, 24.0000, 23.1875, 23.9844, 2238800 03/22/02, 23.7031, 23.9219, 23.4531, 23.5781, 2155900 03/25/02, 23.5625, 23.8125, 23.0469, 23.2031, 3157900 03/26/02, 23.0469, 23.7344, 22.8594, 23.4844, 2591400 03/27/02, 23.2344, 23.6875, 23.0313, 23.4688, 2209900 03/28/02, 23.5000, 23.5469, 23.0469, 23.1250, 2106000 04/01/02, 23.0625, 23.3281, 22.8125, 23.2969, 2092200 04/02/02, 23.1875, 23.5156, 23.1094, 23.2813, 2657700 04/03/02, 23.3125, 23.7344, 23.2500, 23.4844, 2214600 04/04/02, 23.2656, 23.9531, 23.2500, 23.8750, 3049700 04/05/02, 24.2656, 24.5313, 23.9844, 24.0469, 3022400 04/08/02, 23.6250, 24.4844, 23.5938, 24.4531, 3104100 04/09/02, 24.4531, 24.9844, 24.3438, 24.9375, 4263200 04/10/02, 24.8750, 25.1563, 24.7656, 25.0625, 4408400 04/11/02, 24.8750, 25.3750, 24.8125, 24.9219, 3230300 04/12/02, 24.9375, 25.5469, 24.9063, 25.1719, 3267600 04/15/02, 25.1250, 25.4531, 24.7656, 25.1094, 3017900 04/16/02, 25.1875, 25.5469, 25.0781, 25.3750, 2802600 04/17/02, 25.4531, 25.7031, 25.1563, 25.6250, 3078000 04/18/02, 25.6406, 25.6875, 24.9531, 25.4063, 2905600 04/19/02, 25.4844, 25.5000, 24.9375, 24.9844, 2323000 04/22/02, 24.9531, 25.2344, 24.7656, 24.9531, 2288600 04/23/02, 25.0625, 25.2813, 25.0469, 25.1719, 1954900 04/24/02, 25.2500, 25.5000, 25.1719, 25.1875, 2550400 04/25/02, 25.2969, 25.6406, 25.2344, 25.3750, 3098200 04/26/02, 25.2500, 25.2500, 23.5156, 23.5156, 9518600 04/29/02, 23.5625, 24.0000, 22.8906, 23.0781, 5837700 04/30/02, 23.0469, 23.0938, 22.6406, 22.8125, 8166800 05/01/02, 22.8438, 23.7656, 22.7031, 23.6250, 4134000 05/02/02, 23.7031, 23.9844, 23.3438, 23.6563, 3554100 05/03/02, 23.7969, 24.1719, 23.3594, 23.4688, 3523200 05/06/02, 23.4688, 23.5938, 22.5469, 22.6563, 2636300 05/07/02, 22.6875, 23.2031, 22.5156, 22.7969, 3650600 05/08/02, 22.9688, 22.9844, 22.2031, 22.7500, 6363100 05/09/02, 22.6875, 22.8125, 22.3125, 22.4063, 3155700 05/10/02, 22.4375, 22.5938, 22.0156, 22.0156, 3708900 05/13/02, 22.2188, 22.5000, 22.0156, 22.4688, 4796700 05/14/02, 22.9063, 23.7656, 22.7031, 23.5938, 5721300 05/15/02, 23.5938, 24.2031, 23.4375, 23.8750, 4192800 05/16/02, 23.9063, 24.1563, 23.6094, 23.8750, 2221700 05/17/02, 24.1719, 24.4531, 23.7969, 24.0625, 2232900 05/20/02, 23.2656, 23.5000, 23.0313, 23.3125, 5001800 05/21/02, 23.4375, 23.7031, 22.9531, 23.0469, 4090700 05/22/02, 22.9844, 23.1719, 22.5000, 22.8594, 2768700 05/23/02, 22.9531, 23.1875, 22.4688, 22.8906, 3166100 05/24/02, 22.8906, 22.9375, 22.4219, 22.4375, 2781900 05/28/02, 22.8438, 22.8750, 21.9375, 22.1094, 3156600 05/29/02, 22.5625, 23.2031, 22.5469, 23.0000, 5596800 05/30/02, 23.2031, 23.5938, 23.1563, 23.5625, 4290900 05/31/02, 24.0625, 24.5000, 23.9844, 24.2813, 6419500 06/03/02, 24.2969, 24.3438, 23.5469, 23.6719, 4490100 06/04/02, 23.5938, 24.3125, 23.5000, 24.2188, 4517500 06/05/02, 24.3438, 25.0469, 24.2500, 24.9844, 5776900 06/06/02, 25.0000, 25.0469, 24.3125, 24.3438, 4257400 06/07/02, 24.6094, 25.0156, 24.5156, 24.9063, 6283700 06/10/02, 24.9531, 24.9531, 24.4531, 24.6250, 2478100 06/11/02, 24.8750, 24.9531, 23.7344, 23.9219, 3745900 06/12/02, 23.8750, 24.5469, 23.7969, 24.3906, 4067600 06/13/02, 24.1875, 24.2188, 23.5938, 23.7188, 2996400 06/14/02, 23.5625, 23.7031, 22.4375, 23.6406, 4259400 06/17/02, 23.6563, 24.4531, 23.5000, 24.3125, 2825500 06/18/02, 24.0469, 24.7344, 24.0156, 24.4688, 3142000 06/19/02, 24.3125, 24.7344, 24.2500, 24.4375, 2992100 06/20/02, 24.7969, 25.2969, 24.4063, 24.9844, 6815000 06/21/02, 24.8125, 25.2344, 24.3750, 24.7188, 6531900 06/24/02, 24.4844, 25.0313, 23.9688, 24.7500, 4047000 06/25/02, 24.9844, 24.9844, 24.2031, 24.5000, 4835900 06/26/02, 24.0938, 24.5625, 23.0469, 24.4844, 6332000 06/27/02, 24.6875, 25.0156, 23.8281, 24.9688, 4433200 06/28/02, 25.0000, 25.1250, 24.5156, 24.8438, 3977100 07/01/02, 24.4219, 24.9531, 24.2969, 24.3594, 2979200 07/02/02, 24.2656, 24.7656, 23.4844, 23.5156, 6651900 07/03/02, 23.4531, 23.8750, 22.7969, 23.1563, 4407600 07/05/02, 23.5938, 24.0469, 23.2969, 23.8438, 2023900 07/08/02, 23.9063, 24.0313, 22.3750, 23.6250, 3821100 07/09/02, 23.3438, 23.5625, 22.5625, 22.6875, 5554000 07/10/02, 22.7969, 23.2969, 22.3125, 22.5156, 4222400 07/11/02, 22.1875, 22.7031, 21.5156, 22.3906, 5507400 07/12/02, 22.7031, 22.7969, 21.6406, 21.9844, 4432700 07/15/02, 21.8438, 22.2500, 20.2344, 22.1719, 7571000 07/16/02, 22.1406, 22.3750, 20.9375, 21.2188, 5880900 07/17/02, 21.7344, 21.7500, 20.7969, 21.4063, 4393500 07/18/02, 21.3750, 21.8750, 20.8125, 20.9531, 4343700 07/19/02, 20.5938, 20.7031, 19.9063, 20.0938, 4327000 07/22/02, 20.0156, 20.3281, 18.4375, 19.6250, 5506300 07/23/02, 19.4844, 19.7500, 18.7188, 18.8750, 7549000 07/24/02, 18.8125, 21.4063, 18.7344, 21.0781, 8186700 07/25/02, 20.6563, 20.7031, 19.2031, 20.0156, 8327200 07/26/02, 20.6094, 20.6719, 18.7031, 19.5000, 9329000 07/29/02, 19.9375, 20.3281, 19.7656, 20.3125, 5318400 07/30/02, 20.2969, 20.3125, 19.5156, 19.7188, 5468200 07/31/02, 19.6563, 19.7656, 19.2656, 19.6250, 3876500 08/01/02, 19.5156, 19.6875, 18.8281, 18.8438, 4420200 08/02/02, 19.1563, 19.4844, 18.4844, 18.8125, 5042400 08/05/02, 18.8594, 19.2031, 18.5000, 18.6250, 3583800 08/06/02, 18.8906, 19.2656, 18.5000, 19.0938, 4900200 08/07/02, 19.2500, 19.3438, 18.5781, 19.2813, 3786300 08/08/02, 19.0469, 19.4375, 18.8125, 19.3906, 3383800 08/09/02, 19.2969, 19.6719, 19.0625, 19.4844, 3275000 08/12/02, 19.4531, 19.9219, 19.2969, 19.7188, 2282000 08/13/02, 19.7969, 19.9375, 18.9375, 18.9375, 3356900 08/14/02, 19.0156, 20.7031, 18.8281, 20.4844, 5193900 08/15/02, 20.3125, 21.2969, 20.2969, 21.2813, 4887400 08/16/02, 20.9063, 21.2031, 20.5000, 20.8125, 3323200 08/19/02, 20.8750, 21.8125, 20.7031, 21.8125, 2856600 08/20/02, 21.3594, 21.3906, 20.7969, 21.0469, 2948200 08/21/02, 21.2500, 21.2656, 20.2969, 20.8750, 5127800 08/22/02, 20.8750, 21.2031, 20.2969, 21.1250, 2734300 08/23/02, 20.9531, 21.5000, 20.8438, 21.0313, 2615100 08/26/02, 21.3281, 21.3750, 20.5000, 20.9844, 2358400 08/27/02, 21.0156, 21.1250, 20.2656, 20.3125, 3364900 08/28/02, 20.2344, 20.5000, 19.8125, 19.8594, 3300300 08/29/02, 19.7031, 20.5938, 19.5938, 20.4531, 4430700 08/30/02, 20.2500, 20.5938, 19.9063, 20.0938, 3756700 09/03/02, 19.9844, 20.2969, 19.7500, 19.9844, 3576400 09/04/02, 20.0469, 20.7969, 19.9375, 20.7031, 4287300 09/05/02, 20.3750, 20.5000, 20.0781, 20.2344, 3565000 09/06/02, 20.5000, 21.1875, 20.2188, 20.8750, 3741800 09/09/02, 20.7656, 21.0938, 20.5313, 20.9063, 2418400 09/10/02, 20.8906, 21.0469, 20.3125, 21.0469, 3099200 09/11/02, 21.1250, 21.2500, 20.4063, 20.4844, 3425400 09/12/02, 20.4844, 20.6094, 20.1406, 20.2188, 2601900 09/13/02, 20.0781, 20.6875, 19.9531, 20.5625, 3032900 09/16/02, 20.5625, 20.7969, 20.2188, 20.5625, 1978300 09/17/02, 20.7500, 20.9063, 20.0469, 20.1094, 3909000 09/18/02, 19.9688, 20.6563, 19.5938, 20.3438, 4221600 09/19/02, 20.0000, 20.7500, 19.9063, 20.3750, 3797500 09/20/02, 20.6875, 20.9063, 20.0781, 20.7813, 4955300 09/23/02, 20.5313, 20.7344, 20.0313, 20.2969, 2855000 09/24/02, 20.0156, 20.4063, 19.7969, 19.9844, 3511000 09/25/02, 20.0469, 20.7969, 20.0469, 20.6875, 3891700 09/26/02, 20.7031, 21.3750, 20.7031, 21.1875, 4199000 09/27/02, 21.1563, 21.5625, 20.9219, 21.0000, 3854700 09/30/02, 20.7656, 21.1875, 20.2656, 20.6406, 3994300 10/01/02, 20.6563, 21.4844, 20.6563, 21.4844, 4809000