"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 28.4375, 28.6563, 26.6875, 27.5625, 1200400 01/04/00, 27.5000, 27.5000, 25.6875, 25.9063, 1389600 01/05/00, 25.3750, 26.0625, 24.4063, 26.0000, 1857200 01/06/00, 26.4688, 26.4688, 24.8750, 25.0938, 1493800 01/07/00, 25.1250, 25.8750, 24.8125, 25.4375, 1306800 01/10/00, 29.2500, 29.7500, 29.0313, 29.6250, 2200200 01/11/00, 29.3750, 29.3750, 27.6250, 27.6875, 966200 01/12/00, 27.9375, 28.4063, 27.6250, 28.1875, 1718600 01/13/00, 28.5000, 29.3438, 27.8750, 29.2188, 1294400 01/14/00, 29.1563, 29.5000, 28.5938, 28.7813, 829000 01/18/00, 28.9688, 33.4375, 28.8125, 32.7188, 3079000 01/19/00, 32.5000, 34.1875, 32.0625, 34.0625, 2647600 01/20/00, 35.4375, 35.7188, 34.7188, 35.6563, 2178800 01/21/00, 35.9688, 35.9688, 33.4063, 34.3125, 1910000 01/24/00, 34.8750, 35.6563, 34.6563, 34.9688, 1637600 01/25/00, 35.1875, 36.5000, 34.5000, 36.2500, 1504600 01/26/00, 37.6250, 41.2500, 37.3125, 40.0625, 4920200 01/27/00, 40.0625, 41.8125, 39.0938, 40.2500, 2556000 01/28/00, 39.7500, 39.7813, 38.3125, 38.5313, 2039800 01/31/00, 38.9688, 38.9688, 35.7188, 38.5313, 1800600 02/01/00, 38.5938, 41.1875, 38.5938, 40.5625, 2118400 02/02/00, 40.5000, 41.0000, 40.0000, 41.0000, 1589400 02/03/00, 41.0000, 45.0938, 41.0000, 44.8125, 2724600 02/04/00, 45.4375, 48.3438, 45.0625, 47.9688, 2498200 02/07/00, 47.8438, 47.8438, 45.4063, 45.5313, 1971400 02/08/00, 46.0000, 50.1250, 45.7500, 49.0938, 2392400 02/09/00, 48.9688, 53.8125, 48.6563, 53.3125, 3570000 02/10/00, 52.3750, 52.4063, 49.0938, 50.3750, 2604200 02/11/00, 50.7500, 51.2500, 49.7813, 50.8125, 1275800 02/14/00, 51.5000, 53.2188, 50.0938, 52.1563, 1572200 02/15/00, 52.1563, 52.9375, 49.9063, 50.2500, 1412200 02/16/00, 50.5000, 52.9375, 49.4063, 52.4375, 1445800 02/17/00, 52.8125, 53.8750, 51.9063, 53.1563, 940600 02/18/00, 53.0313, 53.3125, 50.5625, 51.7813, 1024400 02/22/00, 52.7500, 54.9688, 51.3438, 54.6250, 1274200 02/23/00, 55.0000, 55.4063, 52.9375, 53.7500, 1409800 02/24/00, 53.8125, 53.8125, 51.3750, 51.7500, 1501800 02/25/00, 51.6250, 52.2188, 50.6563, 52.0625, 1352200 02/28/00, 51.5625, 51.6250, 48.8750, 50.0000, 1045600 02/29/00, 50.0313, 51.5625, 49.3438, 51.3438, 1172400 03/01/00, 53.4375, 57.2500, 53.0938, 56.9688, 1910800 03/02/00, 57.5000, 66.4688, 57.1563, 65.3438, 3140200 03/03/00, 68.0000, 72.3125, 66.5000, 67.0000, 2834000 03/06/00, 66.5000, 69.5000, 66.0625, 68.8750, 1339400 03/07/00, 69.5313, 69.5313, 65.3750, 67.0000, 2392400 03/08/00, 67.2500, 69.0000, 66.5000, 69.0000, 1822200 03/09/00, 69.1250, 74.9688, 67.2500, 73.0938, 1932000 03/10/00, 73.0000, 73.8125, 67.0000, 67.7188, 2223000 03/13/00, 65.5000, 78.6875, 65.5000, 74.5938, 2447600 03/14/00, 74.0000, 77.0000, 72.5625, 73.9688, 1845000 03/15/00, 75.0000, 75.7500, 57.4688, 63.1250, 5308200 03/16/00, 63.0313, 66.1875, 58.0000, 63.7500, 3045600 03/17/00, 63.7500, 66.0000, 62.5000, 64.9063, 1688600 03/20/00, 66.0000, 68.0000, 62.0000, 62.8438, 757000 03/21/00, 62.4063, 63.2500, 56.8750, 62.0000, 1661400 03/22/00, 61.8750, 63.2500, 59.4375, 61.5313, 1499600 03/23/00, 65.2500, 70.3438, 64.0000, 70.2500, 2791000 03/24/00, 70.2500, 70.2500, 67.2500, 70.0000, 1480200 03/27/00, 69.9375, 74.5000, 69.9375, 72.5000, 1927000 03/28/00, 72.2500, 73.3750, 68.1875, 69.9375, 1149600 03/29/00, 69.6875, 70.1875, 64.8750, 68.2500, 1236700 03/30/00, 66.7500, 66.9375, 60.1250, 63.3750, 1577200 03/31/00, 63.3750, 64.6250, 60.6250, 63.2500, 1546200 04/03/00, 63.8750, 66.0625, 62.9375, 64.5000, 1585600 04/04/00, 64.5000, 65.5000, 49.0000, 61.1250, 3009200 04/05/00, 59.7500, 63.5625, 53.7500, 61.3125, 2083500 04/06/00, 62.7500, 72.0000, 62.7500, 71.5000, 1987900 04/07/00, 71.2500, 72.0000, 64.6250, 69.1875, 1610700 04/10/00, 69.4375, 69.8750, 63.3125, 63.8750, 1284800 04/11/00, 58.2500, 64.6250, 57.2500, 62.9375, 1386200 04/12/00, 62.9375, 63.0000, 57.3125, 58.3125, 1667400 04/13/00, 58.3750, 60.3125, 54.0000, 56.8750, 1646700 04/14/00, 55.7500, 55.7500, 49.2500, 51.7500, 1698900 04/17/00, 51.7500, 59.0625, 50.1250, 58.4375, 1957900 04/18/00, 59.3750, 59.5000, 55.3750, 57.8125, 1446900 04/19/00, 59.5000, 64.8750, 58.5625, 62.8125, 1241500 04/20/00, 62.5000, 62.6250, 60.3750, 61.0000, 1144400 04/24/00, 56.0000, 58.0000, 55.1250, 58.0000, 974000 04/25/00, 59.0000, 59.0625, 51.5000, 57.0000, 3706400 04/26/00, 63.7500, 66.5000, 60.7500, 65.1250, 5801100 04/27/00, 63.0000, 64.8125, 61.0000, 62.5625, 2352200 04/28/00, 65.0000, 67.8750, 64.0000, 65.0625, 1538400 05/01/00, 66.8750, 70.5000, 66.3750, 69.1250, 1782200 05/02/00, 68.8750, 69.0000, 64.6250, 64.8125, 1125000 05/03/00, 65.2500, 65.2500, 58.7500, 61.3750, 1279800 05/04/00, 61.3750, 64.8125, 61.3750, 64.1875, 917800 05/05/00, 63.8750, 67.8125, 63.8125, 67.8125, 1143100 05/08/00, 67.0000, 67.0000, 62.0000, 62.2500, 1412100 05/09/00, 64.0000, 64.0000, 57.7500, 58.4375, 1460400 05/10/00, 56.2500, 56.2500, 52.3125, 52.8750, 1782800 05/11/00, 55.7500, 57.8750, 53.3750, 55.6250, 1548600 05/12/00, 55.3750, 59.5000, 55.3750, 56.9375, 968900 05/15/00, 56.7500, 58.3125, 55.5000, 58.2500, 1233800 05/16/00, 61.0000, 64.0000, 61.0000, 62.3750, 1319600 05/17/00, 60.0000, 62.0000, 58.8750, 59.6250, 770000 05/18/00, 59.6250, 59.8750, 56.1250, 57.2500, 699300 05/19/00, 57.2500, 57.6250, 54.5625, 55.6250, 919600 05/22/00, 54.5000, 54.6250, 50.1875, 51.7500, 1351500 05/23/00, 52.0000, 54.3125, 50.0000, 50.1875, 1147800 05/24/00, 50.9375, 52.6875, 46.1875, 52.5000, 1477600 05/25/00, 53.0000, 56.0000, 49.1250, 49.5625, 1109900 05/26/00, 52.3750, 52.3750, 50.0625, 50.8750, 973800 05/30/00, 55.7500, 57.3125, 54.7500, 57.0000, 1346300 05/31/00, 57.0000, 57.0000, 55.2500, 56.3750, 1363000 06/01/00, 56.5625, 59.3125, 56.5625, 58.8125, 862800 06/02/00, 62.0000, 65.5625, 60.2500, 65.1875, 1569200 06/05/00, 63.7500, 66.1250, 62.7500, 64.2500, 1005000 06/06/00, 64.2500, 65.5000, 62.3750, 63.1250, 1175400 06/07/00, 65.6875, 67.3750, 61.1875, 65.5000, 1361600 06/08/00, 65.5000, 66.5000, 64.8125, 66.0000, 834900 06/09/00, 66.2500, 67.5000, 65.5625, 67.3125, 711800 06/12/00, 67.5000, 67.5000, 66.0000, 66.0000, 1161500 06/13/00, 66.2500, 69.4375, 65.5625, 68.3125, 1311600 06/14/00, 69.8125, 69.9375, 67.0000, 67.6250, 1212100 06/15/00, 67.6250, 73.0000, 67.6250, 72.1250, 1277400 06/16/00, 72.3750, 73.4375, 71.5000, 71.8125, 998500 06/19/00, 71.2500, 71.5000, 69.0625, 70.3125, 592000 06/20/00, 71.0000, 71.6250, 68.3125, 70.2500, 804600 06/21/00, 70.2500, 77.9375, 70.1875, 76.5000, 1639400 06/22/00, 77.9375, 77.9375, 70.3125, 70.9375, 1620200 06/23/00, 70.9375, 71.1875, 67.1250, 68.2500, 1107600 06/26/00, 68.9375, 72.4375, 68.3125, 71.2500, 1588800 06/27/00, 69.8125, 71.4375, 67.6250, 67.9375, 909900 06/28/00, 68.3750, 74.0000, 67.7500, 71.9375, 1367200 06/29/00, 70.2500, 73.3750, 68.5625, 73.0000, 1330400 06/30/00, 73.1250, 76.0000, 72.4375, 74.5000, 1656800 07/03/00, 75.2500, 75.5000, 75.0625, 75.3125, 281400 07/05/00, 75.5625, 76.9375, 75.1250, 76.3125, 924000 07/06/00, 77.2500, 87.0000, 77.1875, 87.0000, 2493300 07/07/00, 83.0000, 88.0000, 80.5000, 87.4375, 2402300 07/10/00, 87.4375, 90.3750, 86.2500, 86.8125, 1656600 07/11/00, 86.8750, 88.3750, 81.3125, 82.8125, 1530800 07/12/00, 83.7500, 84.8750, 83.1250, 84.5000, 1258700 07/13/00, 85.8125, 87.7500, 85.0000, 85.8750, 1154000 07/14/00, 87.0000, 87.4375, 85.8750, 86.1875, 578000 07/17/00, 86.8750, 87.0000, 85.5625, 85.9375, 907300 07/18/00, 85.6250, 85.6250, 77.7500, 82.5625, 1490700 07/19/00, 80.0000, 80.0000, 75.0000, 76.9375, 1558700 07/20/00, 77.7500, 80.6875, 76.5625, 77.5000, 1057700 07/21/00, 77.5000, 82.6250, 76.3750, 81.6250, 1074700 07/24/00, 81.5000, 83.2500, 77.6875, 78.0000, 1025900 07/25/00, 79.3750, 81.0625, 75.0000, 76.5000, 1042700 07/26/00, 76.5000, 77.5625, 73.8750, 77.0000, 1241800 07/27/00, 77.8750, 78.7500, 71.7500, 77.0000, 1434100 07/28/00, 79.8750, 81.8125, 75.0625, 77.0000, 2656800 07/31/00, 77.0000, 79.2500, 74.2500, 76.7500, 1858600 08/01/00, 77.8125, 79.0625, 75.8750, 77.6875, 969800 08/02/00, 77.6250, 79.2500, 76.0000, 76.0000, 587200 08/03/00, 74.0000, 79.2500, 73.0000, 78.9375, 1093800 08/04/00, 80.0000, 83.0625, 79.6250, 83.0000, 1627900 08/07/00, 83.0625, 85.0000, 81.9375, 84.7500, 1497400 08/08/00, 84.1250, 86.6250, 83.9375, 85.9375, 1348200 08/09/00, 85.0625, 87.5000, 85.0625, 86.0000, 1026000 08/10/00, 86.0000, 90.0000, 86.0000, 89.6875, 1489700 08/11/00, 89.6250, 94.0000, 89.2500, 93.3750, 1792800 08/14/00, 90.0000, 91.1875, 82.0000, 82.5000, 3370800 08/15/00, 79.2500, 80.0000, 73.5000, 77.5000, 5329700 08/16/00, 76.0000, 77.7500, 69.1250, 72.0000, 4261600 08/17/00, 71.6250, 75.7500, 70.0000, 75.7500, 4583300 08/18/00, 75.8125, 81.9375, 74.4375, 80.2500, 3014100 08/21/00, 79.0000, 80.3125, 77.5625, 80.0000, 1945900 08/22/00, 79.7500, 80.1250, 75.0000, 76.1875, 1523400 08/23/00, 76.1875, 79.2500, 75.5000, 77.8750, 1157700 08/24/00, 76.6250, 77.5625, 74.3750, 75.0000, 969200 08/25/00, 77.5000, 78.6875, 76.5000, 77.5625, 867900 08/28/00, 78.5000, 79.4375, 77.7500, 79.0000, 698800 08/29/00, 79.0000, 81.3125, 77.5625, 80.0000, 967600 08/30/00, 81.4375, 81.9375, 78.5625, 78.8750, 790800 08/31/00, 78.1250, 78.5000, 75.0000, 77.9375, 1734200 09/01/00, 78.0000, 78.5000, 74.1250, 75.0000, 1289000 09/05/00, 74.5000, 74.5000, 71.1875, 71.8125, 1526800 09/06/00, 73.2500, 74.5000, 71.5000, 72.3125, 883200 09/07/00, 72.3125, 73.1250, 69.7500, 70.8750, 950700 09/08/00, 69.5625, 70.0625, 66.6875, 69.5000, 1841500 09/11/00, 70.2500, 72.2500, 69.0000, 70.1250, 1514600 09/12/00, 70.1875, 71.7500, 68.9375, 69.3125, 938800 09/13/00, 67.0000, 68.8125, 66.3750, 67.5000, 1439100 09/14/00, 70.2500, 70.4375, 68.3125, 69.1250, 1640300 09/15/00, 66.8750, 67.5000, 64.8125, 65.1250, 1606000 09/18/00, 65.0000, 65.7500, 61.5625, 61.6875, 1142000 09/19/00, 62.1875, 66.1875, 61.8750, 66.0000, 1302800 09/20/00, 65.0000, 65.1250, 61.8750, 64.0000, 1383200 09/21/00, 64.0000, 64.2500, 61.5000, 61.5000, 1241700 09/22/00, 58.0000, 60.1875, 57.5000, 59.1875, 1999900 09/25/00, 61.5000, 63.7500, 60.5000, 62.5000, 1755100 09/26/00, 63.3750, 63.8750, 60.8750, 61.5000, 1161700 09/27/00, 62.0000, 62.4375, 58.6250, 59.6875, 1138100 09/28/00, 58.5000, 64.4375, 58.0625, 63.9375, 1193800 09/29/00, 62.6250, 64.0625, 62.1250, 63.6250, 974000 10/02/00, 63.6250, 65.3125, 62.7500, 63.3125, 766600 10/03/00, 64.5000, 64.8750, 56.7500, 56.7500, 1328800 10/04/00, 54.5000, 63.5000, 53.6250, 62.5000, 2096300 10/05/00, 61.8750, 61.9375, 55.5000, 56.8750, 1834200 10/06/00, 56.9375, 58.0000, 53.1875, 53.9375, 1506600 10/09/00, 53.5000, 54.1250, 51.0000, 52.6875, 1329600 10/10/00, 52.6875, 53.2500, 48.6875, 49.6250, 1596600 10/11/00, 44.2500, 47.0000, 40.0000, 41.7500, 3772400 10/12/00, 41.7500, 46.6875, 41.1250, 45.0625, 3203900 10/13/00, 45.7500, 53.1250, 45.3125, 53.1250, 2127300 10/16/00, 53.0000, 54.6875, 48.8750, 53.3750, 2301700 10/17/00, 53.3750, 54.9375, 48.8125, 53.0000, 1609300 10/18/00, 46.0000, 50.6875, 45.7500, 49.0000, 3145700 10/19/00, 53.0000, 54.4375, 50.1250, 52.5625, 2152200 10/20/00, 57.0000, 65.0000, 57.0000, 64.5625, 3785200 10/23/00, 64.8125, 68.0000, 62.8750, 66.6875, 1941300 10/24/00, 66.6875, 71.8750, 65.4375, 66.8750, 2011600 10/25/00, 65.7500, 68.3750, 62.6875, 66.0625, 1503300 10/26/00, 66.0625, 66.0625, 55.5000, 61.5000, 2623300 10/27/00, 61.7500, 63.8750, 56.1875, 60.3125, 2215900 10/30/00, 60.3125, 63.5000, 58.3750, 61.7500, 1236600 10/31/00, 62.5000, 69.4375, 62.2500, 68.4375, 1532300 11/01/00, 66.0000, 69.1875, 65.3750, 66.5000, 1500900 11/02/00, 67.0000, 71.1250, 67.0000, 70.3750, 2131900 11/03/00, 70.3750, 70.5000, 68.6875, 70.0000, 1490000 11/06/00, 69.9375, 70.0000, 68.3125, 68.7500, 988200 11/07/00, 68.8750, 68.8750, 65.9375, 66.5625, 1002600 11/08/00, 67.1250, 67.1250, 64.0000, 64.7500, 861400 11/09/00, 64.5000, 65.3750, 60.5625, 62.0000, 1313600 11/10/00, 61.0000, 63.2500, 59.2500, 60.2500, 832300 11/13/00, 57.2500, 60.9375, 56.1250, 59.6875, 1392800 11/14/00, 61.7500, 62.9375, 61.4375, 61.9375, 1026500 11/15/00, 63.0000, 63.8750, 61.1250, 62.3750, 882900 11/16/00, 62.3750, 62.3750, 57.5625, 57.7500, 1092500 11/17/00, 59.7500, 61.5000, 57.2500, 60.4375, 1299600 11/20/00, 60.0000, 60.0000, 55.6250, 58.3750, 1173000 11/21/00, 58.3750, 59.6875, 57.5000, 59.1875, 1312600 11/22/00, 57.6250, 59.9375, 50.9375, 51.4375, 1745300 11/24/00, 49.2500, 49.2500, 43.0000, 49.1875, 3514500 11/27/00, 49.4375, 49.4375, 43.0000, 43.5000, 4086200 11/28/00, 43.5000, 45.1250, 41.0625, 43.3125, 3093900 11/29/00, 43.2500, 44.2500, 39.1250, 41.7500, 2420400 11/30/00, 40.0625, 41.5625, 36.8750, 40.3750, 2476100 12/01/00, 42.7500, 46.5000, 42.7500, 43.6250, 2756300 12/04/00, 44.2500, 46.1875, 43.5625, 44.7500, 1539800 12/05/00, 44.7500, 50.1875, 44.7500, 49.8125, 1736800 12/06/00, 49.9375, 53.8750, 49.7500, 51.2500, 2516000 12/07/00, 51.0000, 51.0000, 46.8125, 48.5625, 1256600 12/08/00, 50.3750, 52.0000, 50.0000, 51.0000, 1601400 12/11/00, 52.5000, 54.3750, 51.0625, 54.3125, 1362900 12/12/00, 52.8750, 52.8750, 51.3125, 51.8750, 827200 12/13/00, 52.2500, 53.8125, 50.3750, 50.8125, 1316600 12/14/00, 49.1250, 49.9375, 47.1875, 47.3125, 1321700 12/15/00, 45.3125, 46.0625, 43.3750, 45.3750, 1939900 12/18/00, 45.3750, 46.2500, 38.8750, 39.9375, 3151800 12/19/00, 40.7500, 43.8750, 39.3750, 39.5625, 2365200 12/20/00, 39.8125, 40.8750, 36.0000, 40.0000, 2724700 12/21/00, 38.1250, 39.2500, 33.9375, 37.8125, 3825300 12/22/00, 35.8750, 37.0000, 33.0625, 34.7500, 4124300 12/26/00, 34.7500, 36.1250, 34.6250, 35.7500, 1369200 12/27/00, 35.5000, 35.9375, 34.1250, 35.2500, 2314200 12/28/00, 35.5000, 35.5000, 32.0000, 33.8750, 2395800 12/29/00, 34.3750, 34.4375, 32.0625, 32.5625, 1677000 01/02/01, 33.3125, 33.3750, 29.8125, 30.0000, 1626000 01/03/01, 29.7500, 40.0000, 29.2500, 38.6875, 3255200 01/04/01, 38.4375, 41.2500, 38.3750, 39.7500, 2535100 01/05/01, 40.0000, 41.3750, 36.0625, 37.9375, 2291200 01/08/01, 37.8750, 40.0000, 36.8750, 39.3750, 1609300 01/09/01, 40.1250, 42.7500, 40.0000, 42.5000, 2092000 01/10/01, 42.1250, 46.3125, 41.1875, 46.0625, 2272200 01/11/01, 46.1250, 51.2500, 46.0625, 50.0625, 3092900 01/12/01, 50.8750, 54.8750, 49.3125, 50.9375, 2328400 01/16/01, 51.0000, 53.5000, 50.0000, 51.2500, 1990900 01/17/01, 53.7500, 57.5000, 52.8750, 55.1875, 2651500 01/18/01, 55.3125, 55.9375, 53.1250, 55.6250, 3611100 01/19/01, 59.2500, 59.3750, 54.6875, 57.5000, 5788200 01/22/01, 57.2500, 57.5625, 54.0000, 55.5625, 3743000 01/23/01, 55.1875, 56.9375, 55.0625, 56.1875, 1802900 01/24/01, 56.9375, 60.5000, 56.5000, 59.5625, 2884300 01/25/01, 58.1875, 59.5625, 56.8125, 58.8750, 2590200 01/26/01, 57.7500, 61.0000, 57.0000, 60.5625, 2463000 01/29/01, 60.5625, 62.5625, 60.0000, 62.1875, 1487600 01/30/01, 63.1875, 63.6875, 61.8125, 62.3125, 1895800 01/31/01, 62.3125, 62.3125, 59.5625, 60.0000, 2174800 02/01/01, 58.6250, 59.0000, 55.1250, 56.8125, 2595800 02/02/01, 57.8125, 58.2500, 54.7500, 55.0000, 1492400 02/05/01, 54.7500, 54.7500, 52.1875, 53.7500, 1220000 02/06/01, 53.7500, 56.0000, 52.2500, 54.1875, 1722700 02/07/01, 52.7500, 53.6250, 50.8125, 53.3125, 2008900 02/08/01, 53.3125, 54.9375, 52.3750, 53.0000, 1204700 02/09/01, 52.7500, 52.7500, 50.6250, 51.0000, 1046700 02/12/01, 51.0000, 54.6875, 51.0000, 53.0000, 1434200 02/13/01, 54.0000, 58.2500, 47.1875, 47.1875, 4533400 02/14/01, 47.6875, 53.7500, 47.1250, 52.1250, 3415700 02/15/01, 54.5000, 57.6875, 54.0000, 54.5625, 2677700 02/16/01, 52.2500, 52.2500, 50.3125, 51.6250, 1643600 02/20/01, 51.6250, 52.6250, 48.5000, 48.8125, 1931200 02/21/01, 48.8125, 49.6250, 46.0000, 46.6250, 1532000 02/22/01, 46.3750, 49.6250, 44.1250, 47.0625, 2022200 02/23/01, 45.5000, 53.4375, 42.9375, 52.6250, 3293800 02/26/01, 52.6250, 53.4375, 50.4375, 51.1875, 1950400 02/27/01, 50.0000, 51.0000, 46.8750, 47.2500, 1989700 02/28/01, 47.8750, 50.6250, 46.2500, 46.8750, 1847100 03/01/01, 46.9375, 47.5000, 43.2500, 46.1250, 2531500 03/02/01, 46.0000, 49.8125, 44.8750, 46.3750, 2481600 03/05/01, 47.0000, 47.8125, 46.1250, 46.5000, 1412300 03/06/01, 49.5000, 53.8125, 49.3750, 51.1250, 2882800 03/07/01, 53.3750, 55.0000, 53.0000, 53.3750, 2284900 03/08/01, 53.6250, 55.6250, 52.0625, 53.0000, 2382000 03/09/01, 51.7500, 51.8750, 49.0000, 49.3125, 2597700 03/12/01, 49.5000, 52.3125, 49.0000, 49.1875, 2382900 03/13/01, 49.1250, 49.1250, 45.0000, 48.3125, 2661200 03/14/01, 49.1250, 49.5000, 45.3125, 46.6250, 2153300 03/15/01, 48.2500, 50.1875, 47.1250, 47.1250, 1659100 03/16/01, 47.1250, 48.3750, 44.8125, 45.2500, 2037000 03/19/01, 45.4375, 46.6250, 43.1250, 46.6250, 1844500 03/20/01, 47.3750, 48.0000, 45.2500, 45.3750, 1779600 03/21/01, 45.3750, 48.0625, 43.6875, 44.5000, 1874300 03/22/01, 44.0000, 48.0000, 42.6875, 47.6250, 1857900 03/23/01, 47.6250, 48.1875, 45.0000, 46.2500, 3185600 03/26/01, 47.4375, 49.6875, 46.1250, 48.8125, 2229000 03/27/01, 49.3750, 50.2500, 48.3750, 49.6250, 1632300 03/28/01, 48.0000, 49.0000, 44.0000, 44.3125, 2653800 03/29/01, 45.3750, 47.1875, 41.3125, 41.7500, 2590100 03/30/01, 42.1250, 42.8750, 41.0625, 41.5625, 2581800 04/02/01, 42.0000, 42.8750, 39.8750, 40.5625, 2241300 04/03/01, 40.5625, 40.5625, 35.6875, 36.9375, 3264800 04/04/01, 36.5000, 38.5625, 35.0000, 36.1250, 2302700 04/05/01, 37.6875, 40.8750, 37.6875, 40.4375, 3383200 04/06/01, 40.4375, 41.6250, 38.6875, 39.8750, 2745400 04/09/01, 40.1250, 42.9375, 40.1250, 42.9375, 1623800 04/10/01, 44.5000, 48.4375, 44.1250, 46.7500, 2435300 04/11/01, 49.0000, 50.0625, 46.5625, 47.1875, 2398700 04/12/01, 47.1875, 50.1875, 45.0000, 49.9375, 2038700 04/16/01, 49.8750, 49.8750, 47.0000, 48.1875, 1596600 04/17/01, 47.8750, 52.0000, 47.5000, 50.3750, 2141300 04/18/01, 52.7500, 58.2344, 52.3125, 57.0000, 3041700 04/19/01, 55.8750, 59.5000, 55.5938, 58.7031, 2829000 04/20/01, 60.0000, 64.0000, 59.9063, 63.0469, 5759700 04/23/01, 61.6719, 61.6875, 57.9063, 58.9688, 3256000 04/24/01, 58.5000, 59.9063, 54.4688, 55.7500, 2488000 04/25/01, 55.7500, 57.4844, 54.5938, 56.4063, 2338800 04/30/01, 56.5938, 59.0000, 56.5000, 57.7344, 3033800 05/01/01, 57.9531, 59.9844, 56.4063, 59.8438, 2769800 05/02/01, 60.1875, 61.4531, 58.7656, 61.0469, 3246100 05/03/01, 59.0000, 59.2813, 57.1250, 57.8125, 1846000 05/04/01, 56.0469, 58.3906, 55.8438, 58.2031, 1719600 05/07/01, 58.2031, 58.2656, 56.7031, 56.8750, 961500 05/08/01, 56.9531, 59.5000, 56.9063, 58.9219, 1844300 05/09/01, 57.7031, 61.0000, 56.9531, 59.4063, 2086700 05/10/01, 61.0938, 61.9844, 60.3750, 61.0000, 2385000 05/11/01, 61.0156, 61.0156, 58.1250, 58.2031, 1107700 05/14/01, 58.7031, 59.4219, 56.6719, 57.4531, 1197800 05/15/01, 57.5000, 58.7969, 56.8125, 56.9531, 1242800 05/16/01, 56.9531, 60.0000, 56.2031, 59.5000, 1673400 05/17/01, 59.2031, 59.2031, 57.0938, 58.0000, 2987700 05/18/01, 58.0000, 59.8438, 57.9375, 58.7031, 1927700 05/21/01, 58.9531, 61.4531, 58.7656, 61.1563, 2033600 05/22/01, 61.9531, 65.7969, 61.5938, 64.7031, 3396000 05/23/01, 64.0469, 64.0781, 61.8125, 62.7344, 3509600 05/24/01, 61.7344, 61.9844, 58.1094, 59.2813, 2723500 05/25/01, 59.7500, 59.7500, 57.8438, 58.0469, 1414700 05/29/01, 57.9063, 57.9063, 53.7969, 53.9844, 2111700 05/30/01, 54.4688, 54.4688, 50.9531, 51.4063, 2591500 05/31/01, 53.0000, 53.8438, 51.8438, 52.5156, 1871800 06/01/01, 53.0469, 53.5625, 51.5938, 53.0938, 1313800 06/04/01, 53.0469, 53.5469, 51.7031, 52.0313, 1287100 06/05/01, 52.2344, 55.1563, 52.1875, 54.2500, 1720000 06/06/01, 54.2500, 54.2656, 53.1719, 53.2813, 1390900 06/07/01, 53.3125, 57.0938, 53.0938, 56.6406, 1878200 06/08/01, 55.5000, 55.5938, 53.6250, 54.2344, 998700 06/11/01, 54.2344, 54.3125, 50.8750, 51.5938, 1426900 06/12/01, 51.5938, 51.6719, 48.0469, 49.1875, 3540800 06/13/01, 49.1875, 49.1875, 41.9063, 42.9688, 7906400 06/14/01, 43.1563, 43.4531, 38.5938, 40.9063, 6044800 06/15/01, 40.9063, 43.0156, 40.5156, 42.1719, 3784000 06/18/01, 42.2969, 42.9531, 40.5313, 41.3438, 2624000 06/19/01, 42.7500, 43.2969, 41.5000, 42.0469, 2399200 06/20/01, 41.4531, 42.0000, 39.1875, 40.5000, 2452800 06/21/01, 39.7500, 40.7031, 39.4063, 39.9844, 2650100 06/22/01, 40.0156, 41.4063, 39.7031, 40.0000, 1832400 06/25/01, 41.0469, 41.7969, 38.8594, 40.0000, 1794700 06/26/01, 40.0938, 42.3906, 38.9063, 42.0000, 2239300 06/27/01, 41.5000, 42.6563, 40.7344, 41.5625, 1837100 06/28/01, 42.0625, 43.5000, 41.3438, 41.4063, 2776700 06/29/01, 42.0938, 42.4063, 40.0625, 40.5938, 3255900 07/02/01, 41.4219, 42.6406, 41.1250, 41.9375, 2007400 07/03/01, 43.0000, 44.6875, 42.7031, 44.4531, 1779500 07/05/01, 44.4063, 44.8281, 43.4063, 43.9844, 2106000 07/06/01, 43.7344, 43.7344, 41.0000, 41.5938, 1733700 07/09/01, 42.2813, 43.3750, 42.0156, 42.3594, 2456900 07/10/01, 42.9063, 43.1250, 39.4531, 39.7969, 1641800 07/11/01, 38.8438, 39.2344, 37.6250, 38.0000, 2467100 07/12/01, 38.2031, 38.2031, 35.7969, 36.9844, 5401800 07/13/01, 38.0000, 39.9063, 37.7188, 38.8438, 2366200 07/16/01, 38.6563, 38.7656, 35.7500, 35.9219, 2483900 07/17/01, 35.9219, 36.9844, 34.3125, 36.7500, 2209500 07/18/01, 37.0000, 37.2500, 34.8438, 35.6406, 2592600 07/19/01, 35.6406, 36.6563, 33.4063, 35.0781, 5856200 07/20/01, 23.2656, 26.0156, 21.0000, 22.7969, 27195100 07/23/01, 23.5000, 24.2344, 23.5000, 24.0938, 8634200 07/24/01, 24.0000, 24.3438, 23.0469, 23.7500, 4338600 07/25/01, 23.7500, 24.7500, 23.2656, 23.7969, 3727800 07/26/01, 23.8438, 25.1875, 23.5313, 24.8750, 2709500 07/27/01, 24.5000, 25.5469, 24.5000, 24.6406, 2123600 07/30/01, 25.2500, 25.4063, 24.6563, 24.8438, 1851900 07/31/01, 24.5156, 25.9844, 24.5000, 25.4531, 2999400 08/01/01, 25.0000, 26.1250, 25.0000, 25.8750, 3149600 08/02/01, 27.0000, 27.4844, 26.4375, 27.2969, 3421700 08/03/01, 26.9844, 27.0938, 26.6563, 26.7969, 2196400 08/06/01, 26.5000, 27.1563, 25.7500, 26.6563, 1515400 08/07/01, 26.9531, 27.5000, 26.0938, 27.1406, 2237000 08/08/01, 27.0938, 27.2031, 26.0000, 26.0000, 1847700 08/09/01, 26.5000, 26.5938, 25.6250, 26.5156, 2475600 08/10/01, 26.6563, 27.1094, 26.0000, 26.5938, 1237500 08/13/01, 27.0000, 27.5000, 26.5156, 26.9375, 1855700 08/14/01, 27.4063, 27.4063, 25.6406, 25.7188, 1766500 08/15/01, 26.0938, 26.4219, 25.1250, 25.2344, 1694600 08/16/01, 24.8594, 25.1875, 24.1250, 25.0156, 2412200 08/17/01, 20.0938, 21.3750, 19.4063, 21.2344, 10863100 08/20/01, 21.2500, 21.6406, 20.5938, 21.4063, 3174700 08/21/01, 21.8438, 22.5938, 21.0156, 21.1563, 2679300 08/22/01, 21.2969, 21.4844, 20.6719, 21.2813, 2571600 08/23/01, 20.9531, 21.2656, 19.6563, 19.9063, 3923900 08/24/01, 20.0938, 21.4531, 19.8281, 21.1094, 3832700 08/27/01, 21.2031, 21.9375, 20.8438, 21.3750, 1206300 08/28/01, 21.1250, 21.8750, 21.0469, 21.5000, 1519300 08/29/01, 21.7031, 21.8125, 20.3594, 20.7031, 2046800 08/30/01, 20.3125, 20.5469, 19.2969, 20.2969, 2433500 08/31/01, 19.9688, 20.7344, 19.9063, 20.5469, 1914800 09/04/01, 20.2188, 20.8438, 19.6250, 19.6250, 2162600 09/05/01, 20.0000, 20.0938, 18.5938, 19.0000, 2781400 09/06/01, 18.7500, 19.1563, 18.2656, 19.0000, 1962900 09/07/01, 18.5000, 19.0000, 17.4063, 17.5000, 4259700 09/10/01, 17.0000, 18.2031, 16.9063, 17.6250, 2023400 09/17/01, 17.0000, 17.6875, 15.7500, 15.8125, 2570800 09/18/01, 16.0000, 17.0000, 15.9531, 16.4531, 2121300 09/19/01, 16.9844, 17.7969, 16.0156, 17.7969, 2443000 09/20/01, 17.0469, 17.2500, 16.2500, 16.7969, 2830500 09/21/01, 15.8438, 17.1875, 15.8125, 16.5313, 2454700 09/24/01, 17.0625, 17.6875, 17.0000, 17.6406, 1892500 09/25/01, 17.3438, 18.0000, 16.9688, 17.4531, 1807500 09/26/01, 17.7344, 17.7969, 16.2031, 16.6875, 2057900 09/27/01, 16.5469, 16.9063, 16.0938, 16.7031, 1832400 09/28/01, 16.7500, 17.5625, 16.7500, 17.5000, 1830900 10/01/01, 17.0000, 17.1563, 16.2969, 16.7031, 1834000 10/02/01, 16.7031, 17.7188, 16.5938, 17.5469, 1491100 10/03/01, 17.0938, 18.9688, 16.9063, 18.6250, 2204900 10/04/01, 18.7969, 19.8281, 18.7031, 18.8750, 2867600 10/05/01, 18.7656, 18.9844, 17.9063, 18.0469, 1940100 10/08/01, 17.5938, 19.0938, 17.5938, 18.6094, 1329000 10/09/01, 18.9375, 18.9375, 17.9063, 18.2031, 858400 10/10/01, 17.4063, 18.7500, 17.0000, 18.0781, 2410000 10/11/01, 18.2969, 19.4063, 18.2500, 19.0000, 2518700 10/12/01, 18.8438, 19.0469, 17.7031, 18.6875, 1765400 10/15/01, 18.8438, 19.0938, 18.0625, 18.5469, 1140000 10/16/01, 18.6875, 19.2188, 18.1563, 18.9375, 1331000 10/17/01, 19.0000, 19.2969, 17.2969, 17.6563, 1850200 10/18/01, 17.8281, 17.8281, 16.5156, 17.2031, 2664100 10/19/01, 20.4063, 21.2969, 20.0000, 21.0000, 7689500 10/22/01, 21.1563, 22.3750, 20.7969, 21.9844, 3702700 10/23/01, 22.4844, 24.0000, 22.0938, 23.0000, 3277300 10/24/01, 23.0000, 23.9063, 22.1563, 23.4063, 2002100 10/25/01, 22.9063, 23.7813, 22.2500, 23.7031, 1402900 10/26/01, 23.7031, 24.1875, 23.2656, 23.6563, 1715300 10/29/01, 23.1875, 23.7500, 20.8594, 22.0000, 2503600 10/30/01, 21.9063, 21.9063, 20.2031, 20.6875, 1687900 10/31/01, 20.8438, 21.3906, 20.0469, 20.8750, 1851500 11/01/01, 20.5938, 22.5938, 20.5000, 22.1875, 2082900 11/02/01, 22.0000, 22.0000, 21.3125, 21.8594, 1586900 11/05/01, 22.0938, 23.2031, 22.0938, 22.2031, 1525000 11/06/01, 22.2031, 22.8750, 22.0469, 22.7656, 1351900 11/07/01, 22.7500, 23.6094, 22.5938, 23.0000, 1652300 11/08/01, 23.2031, 23.7969, 21.7031, 22.0156, 2650600 11/09/01, 22.1250, 22.9063, 21.8438, 22.1094, 890700 11/12/01, 22.1563, 22.6250, 21.1563, 22.4375, 1271700 11/13/01, 23.5000, 23.7031, 23.0000, 23.1875, 1714400 11/14/01, 24.0000, 24.5938, 23.3438, 23.5625, 1320400 11/15/01, 23.5625, 25.0000, 23.5000, 24.0625, 1339300 11/16/01, 24.4063, 25.2813, 24.1563, 25.0469, 2450800 11/19/01, 25.4375, 25.5938, 24.7969, 25.4375, 1246800 11/20/01, 25.0938, 25.1875, 24.2500, 24.2500, 1357700 11/21/01, 23.9531, 24.2344, 23.7031, 24.0156, 883300 11/23/01, 23.9063, 24.7031, 23.7188, 24.6719, 368900 11/26/01, 25.1563, 25.7969, 24.2500, 25.6719, 1621200 11/27/01, 25.9219, 28.2969, 25.8125, 27.5313, 4140900 11/28/01, 27.4063, 27.6563, 26.0625, 26.0938, 1743100 11/29/01, 26.0938, 27.6875, 26.0469, 27.6875, 1982800 11/30/01, 27.7344, 27.8594, 26.3125, 26.8906, 2679000 12/03/01, 26.9063, 27.4063, 25.9531, 26.3125, 1450100 12/04/01, 26.7969, 27.3125, 26.3281, 27.3125, 1616400 12/05/01, 27.8906, 30.5938, 27.8438, 30.5938, 3539900 12/06/01, 30.9531, 30.9531, 29.5000, 30.3750, 3166900 12/07/01, 30.4688, 31.1875, 29.8438, 30.0000, 2233500 12/10/01, 29.2969, 30.4063, 28.8750, 29.1563, 1200300 12/11/01, 29.1875, 29.9531, 28.9063, 29.1250, 1334300 12/12/01, 28.6563, 28.9844, 27.2969, 28.2813, 1516000 12/13/01, 27.5000, 27.5625, 25.6250, 26.3438, 2600700 12/14/01, 26.0000, 26.0938, 24.3281, 24.5938, 2961800 12/17/01, 24.5938, 24.5938, 22.7031, 23.1250, 4849200 12/18/01, 23.5000, 23.6719, 22.0938, 22.2188, 3992200 12/19/01, 21.1875, 22.6563, 20.5938, 22.6563, 5999400 12/20/01, 22.7500, 23.4375, 21.9531, 22.7344, 3364500 12/21/01, 22.7500, 23.2500, 22.4063, 22.5938, 2714600 12/24/01, 22.8438, 22.9375, 22.2969, 22.8438, 522100 12/26/01, 23.0781, 23.8438, 22.7969, 22.9063, 1487800 12/27/01, 23.2969, 24.2188, 23.2969, 23.9531, 1765700 12/28/01, 24.3438, 24.8750, 24.2031, 24.7344, 1208100 12/31/01, 24.7500, 25.1719, 23.7500, 23.9375, 1446600 01/02/02, 24.4531, 25.0625, 23.7656, 25.0625, 1249200 01/03/02, 25.0469, 26.4844, 24.8906, 26.3125, 2105800 01/04/02, 26.8125, 27.2656, 26.5156, 26.8594, 3509200 01/07/02, 26.7500, 27.1563, 26.6563, 26.8125, 1757600 01/08/02, 27.3438, 28.1875, 26.7813, 26.8750, 2421400 01/09/02, 27.2031, 27.4844, 26.5313, 26.7031, 1718400 01/10/02, 26.2813, 27.0000, 26.0156, 26.7500, 1620900 01/11/02, 26.5938, 26.9688, 25.7031, 26.0156, 1487700 01/14/02, 25.7656, 26.0625, 25.1563, 25.6250, 1887100 01/15/02, 25.5000, 26.1250, 24.2656, 25.5313, 2223500 01/16/02, 24.1250, 24.7031, 23.7500, 23.9844, 2317700 01/17/02, 24.5000, 25.0000, 23.4063, 23.7969, 3898300 01/18/02, 25.0000, 27.5000, 24.9063, 26.7031, 8111200 01/22/02, 27.5000, 27.5938, 24.9219, 25.1250, 3525500 01/23/02, 25.1250, 25.3125, 24.0781, 24.5469, 3929500 01/24/02, 24.7969, 25.2656, 24.3438, 24.7500, 2430800 01/25/02, 24.2969, 25.7188, 24.0781, 25.1250, 1773600 01/28/02, 25.5469, 26.6250, 25.4531, 26.0000, 2038800 01/29/02, 26.0469, 26.7656, 25.1250, 25.2969, 2778000 01/30/02, 25.5938, 25.7188, 24.4531, 25.7031, 3019700 01/31/02, 26.0313, 26.9063, 25.2969, 26.4844, 2462200 02/01/02, 25.9844, 27.2344, 25.9375, 27.0469, 2834900 02/04/02, 27.1563, 27.1563, 24.9219, 25.0000, 2361400 02/05/02, 24.4531, 24.8125, 23.0000, 23.5781, 3116300 02/06/02, 23.5938, 24.4063, 22.7500, 24.3438, 2182400 02/07/02, 23.9531, 23.9844, 22.3438, 22.6563, 3444800 02/08/02, 22.6563, 23.2344, 22.0625, 22.7656, 2587000 02/11/02, 23.0156, 24.0313, 22.7969, 23.7656, 2168400 02/12/02, 23.5156, 23.5156, 22.7656, 23.0469, 2588700 02/13/02, 23.0938, 23.3125, 22.9844, 23.3125, 1639100 02/14/02, 23.6406, 23.7031, 22.6563, 22.9688, 1893100 02/15/02, 23.2031, 23.2031, 21.6094, 22.0938, 1969600 02/19/02, 22.5000, 22.6406, 21.4844, 21.5781, 2253400 02/20/02, 22.0000, 22.4844, 21.6094, 22.4844, 2355000 02/21/02, 22.4844, 22.8125, 21.7500, 22.3438, 2791600 02/22/02, 22.3438, 22.3438, 21.3281, 21.9375, 1589300 02/25/02, 22.0000, 23.6875, 22.0000, 23.5313, 1751000 02/26/02, 23.5156, 23.7500, 22.6563, 23.3594, 1382700 02/27/02, 23.4063, 23.8906, 22.5469, 22.8750, 1798200 02/28/02, 22.8750, 23.0938, 22.0469, 22.3750, 1398600 03/01/02, 22.6250, 23.3125, 22.4375, 23.3125, 1466700 03/04/02, 23.5000, 27.0000, 23.2656, 27.0000, 3769400 03/05/02, 25.5000, 25.5156, 24.2031, 24.6563, 4922800 03/06/02, 24.5000, 25.5000, 23.1563, 24.7344, 3621100 03/07/02, 25.2188, 25.7813, 24.5000, 24.9844, 1674300 03/08/02, 25.3438, 25.9531, 24.7031, 24.9063, 2024800 03/11/02, 25.3281, 25.8438, 24.9063, 25.8125, 1489200 03/12/02, 25.0938, 26.0938, 24.7031, 25.4219, 1519600 03/13/02, 25.2969, 25.3125, 23.7031, 23.8906, 2327000 03/14/02, 24.5000, 25.2813, 24.3125, 24.7969, 1727000 03/15/02, 24.7969, 24.9063, 24.1875, 24.3594, 1198800 03/18/02, 24.4531, 25.0469, 23.4063, 23.8281, 2948100 03/19/02, 23.8281, 24.4844, 23.0000, 23.1250, 3666900 03/20/02, 21.5000, 22.4063, 20.8750, 22.1719, 5155900 03/21/02, 22.2813, 22.9688, 22.0156, 22.7500, 2043900 03/22/02, 22.7656, 23.0000, 22.3125, 22.5938, 1036200 03/25/02, 22.6563, 22.6563, 21.7344, 21.7500, 1701100 03/26/02, 21.9688, 22.6406, 21.7500, 22.2813, 1616800 03/27/02, 22.4688, 23.1563, 22.2969, 22.6875, 1304100 03/28/02, 22.6094, 23.4844, 22.6094, 23.0938, 931700 04/01/02, 22.5938, 23.2969, 22.2969, 23.0469, 869800 04/02/02, 23.0469, 23.1563, 21.5000, 21.6563, 2956300 04/03/02, 21.7500, 21.9375, 20.4063, 20.8125, 2419600 04/04/02, 20.9063, 21.9219, 20.9063, 21.9219, 1499000 04/05/02, 21.8438, 21.9219, 20.7344, 20.8750, 1269800 04/08/02, 20.7031, 22.1875, 19.9531, 21.8750, 1939500 04/09/02, 22.2969, 22.7031, 21.2031, 21.4844, 1471700 04/10/02, 21.4063, 21.6563, 20.2969, 21.0938, 1528600 04/11/02, 21.2500, 21.3281, 20.5000, 20.6094, 2307200 04/12/02, 21.0000, 21.2656, 20.4844, 20.8125, 2013700 04/15/02, 21.4063, 21.4844, 20.0000, 20.5000, 3337300 04/16/02, 20.5938, 23.2969, 20.5938, 23.1094, 3528700 04/17/02, 23.1094, 23.7500, 21.9844, 22.5469, 2746600 04/18/02, 22.2969, 22.6250, 21.5625, 22.1563, 1978600 04/19/02, 24.8438, 24.8438, 22.9844, 23.4375, 7275400 04/22/02, 23.4375, 23.4375, 22.8750, 23.0000, 2526700 04/23/02, 23.4063, 23.4531, 22.9063, 23.1563, 1862900 04/24/02, 23.1563, 23.5000, 22.5781, 23.0469, 1691300 04/25/02, 21.0000, 21.1094, 20.0625, 20.8906, 6610900 04/26/02, 21.0938, 21.0938, 20.2031, 20.4531, 2275300 04/29/02, 20.1250, 20.4688, 19.2031, 19.9063, 2282700 04/30/02, 19.5938, 20.2344, 19.1719, 20.0000, 2357500 05/01/02, 19.7500, 20.6406, 19.0000, 20.4531, 2289300 05/02/02, 21.4375, 21.4844, 20.1563, 20.1563, 2938400 05/03/02, 20.2500, 20.5938, 19.8125, 20.5469, 2051900 05/06/02, 20.2969, 20.6875, 19.5156, 19.5156, 1294800 05/07/02, 19.8750, 20.0000, 19.3906, 19.7656, 1367500 05/08/02, 20.7969, 22.5156, 20.6250, 22.2969, 2633900 05/09/02, 22.0469, 22.4375, 21.7500, 22.0000, 2205200 05/10/02, 22.0156, 22.2656, 21.8594, 21.9531, 1704200 05/13/02, 22.2813, 22.7031, 21.8125, 22.2031, 1538300 05/14/02, 22.5938, 22.7031, 21.3438, 21.9844, 3356000 05/15/02, 21.9844, 23.9063, 21.6563, 22.8438, 3217800 05/16/02, 21.0000, 22.4531, 21.0000, 22.0938, 3533200 05/17/02, 22.3750, 22.7500, 21.9375, 22.0000, 1407500 05/20/02, 21.9063, 22.5938, 21.5313, 22.2969, 1135900 05/21/02, 22.3125, 22.6563, 21.2031, 21.2031, 1629000 05/22/02, 20.5000, 20.7344, 19.7969, 20.5313, 3338900 05/23/02, 20.7344, 20.8281, 19.7031, 20.0781, 2251200 05/24/02, 20.1406, 20.3438, 19.7656, 20.0000, 1110400 05/28/02, 20.0938, 20.0938, 19.0938, 19.7969, 1716300 05/29/02, 19.7969, 19.8906, 19.0000, 19.1250, 1352800 05/30/02, 19.1406, 19.4531, 18.4375, 18.9375, 1570800 05/31/02, 19.1250, 19.5938, 18.8438, 19.4531, 1392000 06/03/02, 19.4531, 19.4531, 17.6563, 17.7344, 2119900 06/04/02, 18.1563, 18.5781, 17.8281, 18.1563, 2279600 06/05/02, 18.2031, 18.7031, 17.9688, 18.0938, 1533500 06/06/02, 18.3438, 18.4531, 18.0156, 18.0469, 2056400 06/07/02, 17.7969, 18.7344, 17.2656, 18.1250, 1690500 06/10/02, 18.2031, 18.2500, 17.2344, 17.9375, 3479500 06/11/02, 18.1875, 18.5469, 17.3750, 17.5156, 1696400 06/12/02, 17.2969, 17.5469, 16.9844, 17.5469, 2818500 06/13/02, 17.1875, 17.7500, 17.0000, 17.0469, 1279900 06/14/02, 16.4375, 17.8281, 16.3438, 17.8281, 1813200 06/17/02, 17.9844, 18.6406, 17.9844, 18.4375, 1320500 06/18/02, 18.1094, 18.2969, 17.7500, 17.7500, 1219500 06/19/02, 17.7500, 18.0313, 17.2656, 17.5156, 830800 06/20/02, 17.4063, 17.7969, 16.8281, 16.9063, 1462900 06/21/02, 16.5000, 17.4063, 16.5000, 16.7344, 1491900 06/24/02, 16.7969, 17.9844, 16.4063, 17.4063, 2806800 06/25/02, 17.5469, 17.5469, 16.2813, 16.5000, 1497300 06/26/02, 15.5938, 17.0469, 15.5000, 16.8438, 2654900 06/27/02, 16.8438, 17.4531, 15.8125, 16.4844, 2908400 06/28/02, 15.6875, 16.4688, 15.5156, 16.4531, 4485500 07/01/02, 15.9531, 16.1875, 15.0000, 15.1563, 2403700 07/02/02, 14.2031, 14.5938, 13.5625, 14.0625, 4848900 07/03/02, 13.5000, 14.2344, 13.0000, 14.2344, 3419700 07/05/02, 14.3438, 15.1563, 14.2969, 14.7969, 916300 07/08/02, 14.8125, 15.2500, 14.7813, 14.8594, 1926800 07/09/02, 14.8125, 14.8281, 13.9063, 14.0156, 2420000 07/10/02, 14.0625, 14.1250, 13.4531, 13.6563, 2453500 07/11/02, 13.6719, 14.4531, 13.2188, 14.2500, 3082000 07/12/02, 14.5156, 14.6563, 13.8438, 14.4063, 2095200 07/15/02, 14.4375, 14.4688, 13.7031, 14.4688, 2305700 07/16/02, 14.2969, 14.6563, 13.6250, 13.9063, 2431400 07/17/02, 14.2031, 14.4063, 12.9531, 13.1406, 2963400 07/18/02, 13.1563, 13.7031, 12.5938, 13.3438, 2966200 07/19/02, 12.9844, 13.7969, 12.2500, 13.0000, 3025500 07/22/02, 13.0000, 13.0000, 11.7969, 12.9063, 2090900 07/23/02, 12.8750, 12.8750, 11.7500, 12.0625, 2943500 07/24/02, 11.7500, 13.7031, 11.5469, 12.9063, 3056900 07/25/02, 12.5469, 12.5469, 11.2031, 11.5469, 2369900 07/26/02, 11.7031, 11.8125, 11.0938, 11.4844, 1883700 07/29/02, 11.4375, 12.1875, 11.2500, 12.1250, 2695100 07/30/02, 11.9063, 13.5938, 11.9063, 13.5938, 1939700 07/31/02, 13.5000, 13.5000, 12.5938, 12.6563, 1605800 08/01/02, 12.6563, 13.2969, 12.5156, 12.7969, 1639400 08/02/02, 12.7656, 12.7813, 12.1563, 12.3594, 1341000 08/05/02, 12.0156, 12.0625, 11.6563, 11.7031, 1267200 08/06/02, 12.1250, 12.8125, 12.0938, 12.3594, 1787700 08/07/02, 13.9844, 13.9844, 12.0938, 12.7813, 1652500 08/08/02, 13.3750, 14.5938, 12.7344, 13.5469, 3507300 08/09/02, 12.7031, 13.3906, 12.5000, 13.2656, 1879500 08/12/02, 13.1719, 13.2344, 12.8438, 13.2344, 1139600 08/13/02, 12.9063, 13.2969, 12.6406, 12.6406, 1367700 08/14/02, 12.7969, 13.9063, 12.2188, 13.7344, 1362600 08/15/02, 13.5781, 13.7344, 12.8438, 13.4063, 1429900 08/16/02, 13.2969, 14.0938, 13.1250, 13.9063, 1289900 08/19/02, 13.8125, 14.6563, 13.5000, 14.5625, 1148600 08/20/02, 14.5625, 14.5781, 13.6875, 13.7969, 1158100 08/21/02, 14.0469, 14.7031, 13.5469, 14.5625, 1216900 08/22/02, 14.7031, 15.2344, 14.5000, 15.0625, 1117000 08/23/02, 15.0313, 15.0938, 14.1875, 14.2656, 993600 08/26/02, 14.6563, 14.9844, 14.4063, 14.8750, 1050200 08/27/02, 14.9219, 15.1875, 14.1875, 14.2969, 1063600 08/28/02, 14.3125, 14.4844, 13.7500, 14.2188, 1413800 08/29/02, 14.0000, 15.0469, 13.9531, 15.0156, 2191900 08/30/02, 15.2344, 15.2500, 14.5625, 14.7344, 1917200 09/03/02, 14.2500, 14.4063, 13.5000, 13.5938, 1528600 09/04/02, 13.5938, 14.1094, 13.4219, 13.9375, 1262800 09/05/02, 13.9375, 13.9375, 13.5156, 13.7031, 1224700 09/06/02, 13.8125, 14.4531, 13.8125, 14.0313, 1027400 09/09/02, 14.0156, 14.8438, 13.9063, 14.5000, 789700 09/10/02, 14.5000, 15.0469, 14.4531, 14.7031, 639200 09/11/02, 14.7031, 14.9375, 14.3125, 14.3438, 767000 09/12/02, 14.3438, 14.3438, 13.5938, 13.6094, 999200 09/13/02, 13.6094, 13.9375, 13.4063, 13.5000, 1254600 09/16/02, 13.4844, 13.6563, 13.3594, 13.4219, 1188800 09/17/02, 13.5469, 13.9063, 13.3594, 13.6563, 1599700 09/18/02, 13.4063, 13.5469, 13.1250, 13.2344, 1155200 09/19/02, 13.0938, 13.2031, 12.3750, 12.3906, 923400 09/20/02, 12.4063, 12.8750, 12.4063, 12.5625, 1468500 09/23/02, 12.4688, 12.5156, 12.0938, 12.1250, 871100 09/24/02, 11.7969, 12.2344, 11.5938, 11.8750, 1215800 09/25/02, 12.1563, 13.2500, 12.0938, 13.0469, 1139100 09/26/02, 13.0469, 13.3906, 12.6563, 12.7031, 1253100 09/27/02, 12.6719, 12.9844, 12.1563, 12.3125, 634400 09/30/02, 12.0000, 12.6875, 11.7500, 12.5156, 914700 10/01/02, 12.4688, 13.0938, 11.8750, 13.0625, 1377100