"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 42.0625, 42.1875, 40.0000, 40.8125, 3975200 01/04/00, 40.0000, 40.3125, 37.8125, 38.0000, 8865300 01/05/00, 38.7500, 40.5000, 38.1875, 40.1875, 5984000 01/06/00, 41.3750, 42.9375, 41.1875, 42.9375, 5818100 01/07/00, 44.9375, 48.8750, 44.6875, 48.0000, 9089700 01/10/00, 46.0000, 47.2500, 44.7500, 44.8750, 5031700 01/11/00, 46.2500, 46.2500, 44.7500, 45.1875, 4790600 01/12/00, 45.6250, 45.8750, 44.5625, 44.8750, 3841300 01/13/00, 44.0000, 44.2500, 42.6875, 43.0625, 5192900 01/14/00, 44.5000, 45.3750, 42.3750, 43.3750, 6108200 01/18/00, 43.1250, 43.4375, 41.5000, 42.5625, 3790200 01/19/00, 42.5625, 43.5000, 42.1250, 43.4375, 6535000 01/20/00, 43.4375, 43.9375, 42.6250, 43.9375, 4224400 01/21/00, 43.8125, 43.8125, 41.8750, 42.3750, 3694100 01/24/00, 43.0625, 43.1875, 39.6250, 39.9375, 5844400 01/25/00, 40.5000, 41.6250, 39.6250, 40.8125, 4674300 01/26/00, 41.2500, 41.8125, 40.1250, 40.8750, 5129900 01/27/00, 40.8750, 42.7500, 40.5625, 40.9375, 6277000 01/28/00, 40.8125, 49.3125, 40.7500, 42.3750, 6312100 01/31/00, 42.7500, 44.0000, 40.5000, 43.8750, 4142000 02/01/00, 43.8750, 45.5625, 42.5000, 45.1875, 5521300 02/02/00, 45.9375, 46.1875, 45.0000, 46.0000, 3728100 02/03/00, 46.4375, 47.0000, 45.6250, 46.7500, 4505700 02/04/00, 47.0000, 47.6250, 46.1250, 46.3750, 3802300 02/07/00, 46.0000, 46.1875, 45.3125, 45.8750, 3655700 02/08/00, 46.1250, 47.1875, 45.8125, 47.0000, 2765500 02/09/00, 47.0000, 47.5625, 45.1250, 45.3125, 2871900 02/10/00, 45.0000, 45.0000, 42.3750, 43.3750, 5845500 02/11/00, 43.1250, 43.1875, 39.8125, 40.5625, 6381800 02/14/00, 40.8750, 41.3125, 38.8750, 40.5000, 6244800 02/15/00, 40.0000, 41.6875, 39.8125, 41.2500, 5027400 02/16/00, 41.7500, 41.8125, 40.2500, 40.5625, 4118300 02/17/00, 40.5625, 40.8750, 38.0000, 39.7500, 9215000 02/18/00, 38.1250, 38.3125, 35.3750, 36.0000, 15697500 02/22/00, 36.5000, 38.0000, 35.8750, 37.7500, 12132700 02/23/00, 38.1250, 38.2500, 36.5625, 37.6250, 7200100 02/24/00, 37.9375, 38.0625, 36.5625, 36.6875, 5877300 02/25/00, 36.2500, 36.5000, 34.1875, 34.6875, 16248500 02/28/00, 34.6875, 35.0000, 33.3750, 34.8125, 7144000 02/29/00, 35.2500, 35.8750, 34.5625, 35.0000, 5915100 03/01/00, 35.6250, 35.6250, 33.3750, 34.1250, 6860100 03/02/00, 34.1250, 35.2500, 34.0000, 34.9375, 4524300 03/03/00, 34.9375, 36.1875, 34.6250, 34.6875, 5550800 03/06/00, 34.6875, 34.9375, 32.8125, 33.2500, 5798300 03/07/00, 33.1250, 33.5000, 30.5000, 30.5000, 9913000 03/08/00, 31.5000, 34.8125, 31.3125, 33.8125, 10053000 03/09/00, 34.8125, 37.1875, 34.0000, 36.6250, 8882800 03/10/00, 38.2500, 38.4375, 36.6250, 37.2500, 6595100 03/13/00, 37.0000, 37.5625, 35.3125, 35.7500, 4750000 03/14/00, 35.5000, 35.5000, 34.3125, 35.0000, 4030000 03/15/00, 35.0000, 38.1250, 34.8125, 38.0000, 5805400 03/16/00, 39.2500, 39.7500, 38.3750, 39.6250, 8956300 03/17/00, 38.8750, 38.8750, 37.1875, 37.2500, 5739800 03/20/00, 37.1875, 37.5625, 36.2500, 37.0000, 2220900 03/21/00, 37.1875, 38.9375, 36.3750, 38.6250, 4838900 03/22/00, 38.0000, 38.7500, 37.8750, 38.1250, 3401700 03/23/00, 38.1250, 38.2500, 36.7500, 37.7500, 4368600 03/24/00, 36.8125, 37.3125, 36.1250, 36.1875, 2978400 03/27/00, 36.4375, 36.4375, 34.8750, 34.9375, 5919100 03/28/00, 35.3750, 36.5000, 34.7500, 34.8125, 5701600 03/29/00, 35.3125, 36.5000, 35.0000, 36.0625, 5744100 03/30/00, 36.0000, 37.7500, 35.6875, 37.3125, 5096100 03/31/00, 37.2500, 37.7500, 36.1250, 37.1250, 4363800 04/03/00, 37.1250, 39.3750, 37.1250, 39.1875, 5119000 04/04/00, 39.9375, 41.8125, 37.8125, 40.6250, 7868400 04/05/00, 41.5000, 41.6250, 40.1250, 41.0000, 3831600 04/06/00, 40.5000, 41.0000, 38.5000, 38.7500, 3980100 04/07/00, 39.1875, 39.6250, 38.5000, 39.0000, 2615700 04/10/00, 38.6250, 40.0625, 38.1875, 38.4375, 4939800 04/11/00, 38.7500, 42.1875, 38.7500, 41.8125, 6331400 04/12/00, 41.7500, 42.5000, 41.1250, 41.9375, 5675000 04/13/00, 41.6875, 42.5625, 40.8750, 41.9375, 4015600 04/14/00, 41.9375, 42.0000, 39.6250, 40.7500, 6109800 04/17/00, 40.2500, 40.8750, 40.0625, 40.4375, 4363700 04/18/00, 40.0000, 40.0000, 38.7500, 39.9375, 4370300 04/19/00, 40.2500, 41.0000, 39.6875, 40.5000, 5266400 04/20/00, 40.7500, 40.9375, 39.8125, 40.1250, 4455900 04/24/00, 40.0000, 41.9375, 39.9375, 41.3750, 4896200 04/25/00, 41.6250, 42.0000, 40.8750, 41.5000, 3761900 04/26/00, 42.0000, 42.0000, 40.3750, 41.4375, 3002900 04/27/00, 41.0000, 42.0000, 40.8125, 41.3125, 2872700 04/28/00, 41.0000, 41.2500, 38.6250, 40.3125, 3948300 05/01/00, 40.0625, 42.5625, 39.1875, 40.8750, 4528800 05/02/00, 40.0000, 41.0625, 39.5000, 39.8750, 4096600 05/03/00, 40.0000, 40.8750, 39.5000, 39.5000, 2300200 05/04/00, 40.2500, 40.2500, 38.8125, 39.3125, 3795700 05/05/00, 39.5000, 41.7500, 39.2500, 41.6875, 5757500 05/08/00, 41.9375, 43.7500, 41.3750, 43.6250, 6039500 05/09/00, 44.0000, 44.0000, 42.7500, 43.5000, 4176200 05/10/00, 43.2500, 43.6250, 42.5625, 43.1875, 3211900 05/11/00, 43.9375, 43.9375, 41.8125, 42.0000, 7488100 05/12/00, 42.0000, 42.4375, 41.2500, 41.8750, 3316200 05/15/00, 43.0000, 43.5625, 42.4375, 43.4375, 4932300 05/16/00, 43.7500, 44.1250, 43.1875, 43.8750, 6195000 05/17/00, 43.5000, 44.6250, 43.1875, 44.6250, 5195900 05/18/00, 44.5000, 44.8125, 44.0625, 44.6250, 2632500 05/19/00, 44.0625, 44.5625, 43.3750, 44.3750, 2628700 05/22/00, 44.5000, 44.8125, 43.2500, 43.8125, 2501800 05/23/00, 45.0000, 45.5000, 44.3125, 45.5000, 5958300 05/24/00, 45.6250, 47.1250, 45.5000, 46.7500, 11197300 05/25/00, 46.5000, 49.0000, 46.4375, 47.0000, 7449100 05/26/00, 47.1250, 47.9375, 46.6875, 47.4375, 3351300 05/30/00, 47.0000, 47.5625, 44.9375, 47.3125, 4504700 05/31/00, 48.0000, 49.0000, 47.2500, 48.1875, 4285000 06/01/00, 48.0000, 48.3125, 46.9375, 47.1250, 3502300 06/02/00, 46.0000, 46.0625, 43.1875, 44.7500, 5847500 06/05/00, 45.1250, 45.4375, 44.0000, 44.3750, 3666000 06/06/00, 44.0000, 45.8125, 43.7500, 45.2500, 4795900 06/07/00, 44.9375, 45.6875, 44.0625, 44.1250, 3697600 06/08/00, 44.3750, 45.8750, 43.8125, 44.5000, 5558800 06/09/00, 44.6875, 45.6875, 44.3125, 44.8750, 3307900 06/12/00, 45.0000, 45.4375, 43.5625, 43.7500, 3300300 06/13/00, 44.0000, 45.8125, 43.8125, 45.3750, 4205000 06/14/00, 47.0000, 49.0000, 47.0000, 48.5000, 7084500 06/15/00, 48.2500, 48.9375, 47.8750, 48.1875, 2845100 06/16/00, 48.0000, 48.7500, 47.7500, 48.0000, 4301300 06/19/00, 48.2500, 49.2500, 47.7500, 48.8750, 2884900 06/20/00, 48.6250, 49.0000, 47.1875, 47.5000, 3277700 06/21/00, 46.7500, 49.0000, 46.7500, 48.9375, 3503100 06/22/00, 48.8750, 48.8750, 46.7500, 46.9375, 4384500 06/23/00, 48.1250, 48.6875, 47.0625, 47.5000, 2250500 06/26/00, 47.5625, 48.8125, 47.5625, 48.2500, 2972300 06/27/00, 48.5625, 50.0000, 48.0000, 49.0000, 4719900 06/28/00, 49.5625, 50.0000, 48.8125, 48.8125, 4027800 06/29/00, 49.5000, 50.5000, 49.3750, 50.0000, 3353300 06/30/00, 49.5000, 50.8750, 48.5000, 50.5000, 3877000 07/03/00, 49.8125, 50.6250, 49.0000, 50.4375, 1380100 07/05/00, 50.7500, 51.3750, 50.1250, 51.3750, 4073500 07/06/00, 50.1875, 50.6875, 49.5000, 49.5625, 2570500 07/07/00, 49.3750, 50.0000, 49.1875, 49.7500, 3129600 07/10/00, 50.1250, 51.1250, 49.7500, 50.8750, 3876100 07/11/00, 51.0000, 51.3125, 50.3750, 50.9375, 3909600 07/12/00, 51.0625, 51.3750, 47.8125, 48.4375, 4979700 07/13/00, 47.0625, 47.1250, 43.5625, 44.0000, 11242500 07/14/00, 43.9375, 44.3750, 42.0000, 43.6875, 8336800 07/17/00, 43.8750, 46.6250, 43.6250, 46.0625, 4952800 07/18/00, 46.1250, 46.5000, 45.2500, 45.2500, 4746400 07/19/00, 45.5000, 46.2500, 43.8750, 44.4375, 2749000 07/20/00, 44.6250, 44.6875, 43.5000, 43.8750, 2457600 07/21/00, 43.3750, 45.1875, 43.0625, 44.5625, 2866200 07/24/00, 45.1250, 46.3750, 45.0625, 45.2500, 2651300 07/25/00, 45.4375, 45.4375, 42.8125, 43.3125, 4822800 07/26/00, 42.9375, 44.3125, 42.6250, 43.0625, 4735700 07/27/00, 43.0625, 44.1875, 43.0625, 43.5625, 3923800 07/28/00, 44.0625, 44.8750, 43.4375, 43.6875, 3892300 07/31/00, 43.6875, 44.1875, 42.7500, 43.1875, 3210000 08/01/00, 43.5000, 44.8125, 43.2500, 44.5000, 5321000 08/02/00, 45.7500, 45.7500, 44.3125, 44.7500, 4403200 08/03/00, 44.9375, 45.5000, 43.7500, 43.9375, 4782000 08/04/00, 43.8125, 43.8125, 42.3750, 43.1250, 4584500 08/07/00, 43.0000, 43.1875, 42.5000, 42.6875, 3795000 08/08/00, 42.2500, 43.4375, 41.0625, 43.0000, 4795300 08/09/00, 41.1250, 44.6250, 40.5000, 41.4375, 9197500 08/10/00, 41.5000, 41.7500, 39.5000, 39.5000, 7119200 08/11/00, 40.5000, 42.0000, 40.4375, 41.0000, 4824300 08/14/00, 41.2500, 41.2500, 40.0000, 40.1875, 2831600 08/15/00, 41.0000, 41.5000, 40.3125, 40.5000, 3773600 08/16/00, 40.7500, 42.2500, 40.7500, 41.8125, 4255500 08/17/00, 42.1250, 42.8750, 41.6250, 41.8750, 4202900 08/18/00, 43.0000, 43.0000, 40.7500, 40.8125, 3555900 08/21/00, 41.0625, 42.1250, 41.0625, 41.5625, 2351300 08/22/00, 42.5000, 42.5000, 40.6250, 40.7500, 2623300 08/23/00, 41.1250, 41.7500, 40.5625, 41.3750, 2784200 08/24/00, 41.6250, 42.0000, 41.3750, 41.5625, 5345900 08/25/00, 41.8750, 42.2500, 41.4375, 41.5000, 3059900 08/28/00, 41.7500, 41.8750, 40.1875, 40.6875, 5677700 08/29/00, 40.1875, 40.5000, 39.5625, 39.9375, 4254000 08/30/00, 40.1875, 40.2500, 39.6250, 39.8750, 4222800 08/31/00, 40.1250, 40.3125, 39.6875, 40.1250, 3158700 09/01/00, 40.0000, 40.9375, 39.0000, 40.0625, 2160800 09/05/00, 39.2500, 39.6875, 38.6250, 39.6875, 6083700 09/06/00, 39.7500, 40.0000, 38.5625, 39.0625, 5219300 09/07/00, 39.5000, 40.8750, 39.0625, 40.5000, 2790300 09/08/00, 40.5625, 41.5000, 40.2500, 41.2500, 4086300 09/11/00, 40.7500, 41.5000, 40.1875, 41.4375, 3636100 09/12/00, 41.1875, 42.1875, 41.0625, 41.8125, 3361300 09/13/00, 42.3750, 43.8750, 42.2500, 43.0625, 4504600 09/14/00, 43.5000, 43.5625, 42.0000, 43.0000, 4337800 09/15/00, 43.1875, 43.6250, 42.5625, 43.3125, 4917500 09/18/00, 43.2500, 43.5000, 42.9375, 43.1875, 3008700 09/19/00, 43.3125, 43.5000, 42.6250, 43.1250, 2656700 09/20/00, 43.1250, 43.6875, 42.5625, 43.6875, 3187800 09/21/00, 43.2500, 45.3750, 43.2500, 45.1250, 4901100 09/22/00, 45.1250, 45.1875, 44.1875, 44.9375, 7413200 09/25/00, 44.9375, 45.2500, 44.3125, 45.0625, 2804000 09/26/00, 44.5000, 45.3125, 43.1875, 45.0000, 3085700 09/27/00, 44.5000, 45.6875, 44.1875, 45.1250, 3233100 09/28/00, 45.1250, 46.8125, 45.1250, 45.8750, 4630100 09/29/00, 46.0000, 47.1875, 45.6250, 46.5625, 5047100 10/02/00, 46.1250, 46.1875, 45.2500, 45.7500, 3646400 10/03/00, 46.3125, 48.0000, 45.1250, 46.7500, 4919000 10/04/00, 47.5000, 49.0000, 47.3750, 48.0000, 6447700 10/05/00, 48.0625, 49.7500, 47.9375, 49.1250, 4528400 10/06/00, 49.0000, 49.5000, 47.5625, 48.1875, 4152400 10/09/00, 48.1875, 48.8750, 45.6250, 47.2500, 3712100 10/10/00, 47.7500, 49.9375, 47.3750, 49.2500, 4741600 10/11/00, 49.7500, 50.3750, 49.2500, 49.3750, 7735100 10/12/00, 50.6250, 51.9375, 49.8125, 51.1250, 8794200 10/13/00, 51.3125, 51.3750, 50.3125, 51.0000, 8370800 10/16/00, 50.7500, 52.7500, 50.6875, 51.5000, 7511400 10/17/00, 51.5000, 53.1250, 51.0625, 52.7500, 6345000 10/18/00, 52.5000, 53.4375, 50.8750, 51.5000, 6456000 10/19/00, 49.8125, 51.2500, 49.6250, 51.1250, 6885600 10/20/00, 51.1250, 51.8125, 51.0625, 51.1875, 2790300 10/23/00, 50.9375, 53.7500, 50.7500, 53.0000, 3592900 10/24/00, 53.0000, 53.8125, 51.6250, 52.5000, 4799600 10/25/00, 53.0000, 54.3750, 52.8125, 53.5000, 4032300 10/26/00, 53.0000, 53.7500, 52.6250, 52.6250, 3576800 10/27/00, 52.3750, 52.3750, 51.3125, 51.8125, 3412100 10/30/00, 51.8125, 53.6250, 51.6875, 53.1250, 3941000 10/31/00, 53.1250, 53.1875, 51.0000, 51.6875, 5271400 11/01/00, 51.8750, 52.5000, 51.1250, 52.0625, 5478700 11/02/00, 51.0625, 52.1250, 50.5625, 51.8750, 6342900 11/03/00, 52.2500, 52.2500, 50.8750, 51.2500, 3518800 11/06/00, 50.5000, 52.1250, 50.1250, 52.0000, 3267100 11/07/00, 52.0000, 52.4375, 50.5000, 51.0625, 3467800 11/08/00, 52.5000, 53.1875, 51.8750, 51.8750, 3696800 11/09/00, 51.9375, 52.5000, 49.7500, 51.8750, 5071000 11/10/00, 51.2500, 54.1875, 51.2500, 53.0625, 3730000 11/13/00, 53.1250, 53.2500, 49.6875, 50.3125, 6036200 11/14/00, 50.0000, 52.6875, 49.8125, 52.0000, 4773100 11/15/00, 52.2500, 52.5000, 51.5625, 51.9375, 2492200 11/16/00, 51.9375, 52.5625, 51.0625, 51.5000, 2331000 11/17/00, 53.0000, 53.8125, 51.5000, 52.0000, 5380500 11/20/00, 52.5000, 54.1250, 52.5000, 53.9375, 3833800 11/21/00, 53.5000, 54.5625, 53.1875, 53.8125, 4128500 11/22/00, 53.0000, 54.5625, 52.7500, 54.0000, 4093900 11/24/00, 54.1250, 54.2500, 53.3750, 53.5000, 1505600 11/27/00, 53.6250, 54.9375, 52.9375, 54.3750, 4887500 11/28/00, 54.3750, 55.8125, 52.9375, 55.4375, 4679500 11/29/00, 55.8750, 56.9375, 55.5625, 56.4375, 5675200 11/30/00, 56.8750, 57.5625, 55.8125, 56.0625, 7380500 12/01/00, 54.7500, 54.7500, 52.6250, 53.6250, 7399400 12/04/00, 53.6250, 55.8125, 53.2500, 55.1875, 4484700 12/05/00, 55.3125, 55.7500, 54.1875, 54.5000, 5682500 12/06/00, 54.5000, 55.1250, 53.0000, 53.6875, 5292500 12/07/00, 53.6875, 54.6250, 52.8750, 54.2500, 3207500 12/08/00, 54.0000, 56.6875, 53.4375, 55.2500, 4730200 12/11/00, 55.8750, 56.8125, 55.6875, 55.7500, 3948200 12/12/00, 55.7500, 56.3750, 55.7500, 55.7500, 4284700 12/13/00, 56.0000, 58.1875, 56.0000, 57.8750, 5657200 12/14/00, 57.6250, 58.5625, 56.7500, 57.8750, 4425700 12/15/00, 58.0000, 58.6875, 57.4375, 57.9375, 6602100 12/18/00, 57.7500, 58.9375, 57.0625, 58.5625, 3743400 12/19/00, 58.3750, 59.8125, 58.1250, 59.1250, 5015700 12/20/00, 59.1250, 60.0000, 58.3125, 58.5000, 6315100 12/21/00, 58.4375, 58.8750, 57.1250, 57.8750, 6092500 12/22/00, 57.8125, 57.8125, 55.5000, 56.6250, 4624200 12/26/00, 56.1250, 58.3125, 56.1250, 57.4375, 2033300 12/27/00, 57.5000, 58.0000, 56.8750, 57.0000, 3472100 12/28/00, 57.0625, 57.8750, 57.0000, 57.6875, 2438800 12/29/00, 57.6875, 57.8125, 56.7500, 56.7500, 2465600 01/02/01, 56.2500, 57.2500, 53.7500, 54.2500, 6053400 01/03/01, 54.1250, 54.9375, 51.0000, 51.0000, 7695400 01/04/01, 50.2500, 52.7500, 47.8125, 52.1875, 16052300 01/05/01, 52.0000, 53.0000, 50.6875, 51.2500, 9008800 01/08/01, 52.4375, 53.1875, 51.5000, 52.6875, 5057600 01/09/01, 52.4375, 53.6875, 52.0000, 53.3125, 5332200 01/10/01, 53.3125, 53.9375, 51.8750, 51.9375, 5377600 01/11/01, 52.1250, 52.4375, 49.4375, 50.1250, 8037500 01/12/01, 50.2500, 51.3750, 49.9375, 50.7500, 5271900 01/16/01, 52.0000, 53.9375, 51.1250, 53.5625, 6597300 01/17/01, 52.6250, 52.9375, 51.6250, 52.0000, 4858400 01/18/01, 52.0000, 53.8125, 51.5625, 53.1250, 6059600 01/19/01, 52.0625, 52.6875, 51.1250, 52.3750, 6958800 01/22/01, 53.4375, 53.8125, 51.7500, 52.3125, 4556500 01/23/01, 51.6875, 52.8750, 50.7500, 52.1250, 4567800 01/24/01, 50.8750, 52.1875, 50.3750, 51.9375, 4164200 01/25/01, 51.5000, 53.9375, 51.2500, 53.6250, 4641000 01/26/01, 52.0000, 53.1875, 50.8750, 51.5000, 8964000 01/29/01, 51.5000, 51.5625, 48.4375, 48.7500, 6642800 01/30/01, 49.0000, 50.2500, 48.2500, 49.8750, 6031400 01/31/01, 49.5625, 50.3750, 48.8750, 50.3750, 5609800 02/01/01, 50.3125, 51.7500, 50.0000, 51.7500, 3549000 02/02/01, 51.7500, 52.7500, 51.5000, 51.8750, 3934400 02/05/01, 51.3750, 52.1875, 50.8125, 51.1250, 2906200 02/06/01, 51.5000, 52.3125, 51.1250, 51.2500, 2986300 02/07/01, 51.3750, 52.0000, 50.9375, 50.9375, 3534300 02/08/01, 50.8125, 51.0625, 50.0000, 50.8125, 3311700 02/09/01, 50.8125, 51.6875, 50.5000, 51.1250, 2210500 02/12/01, 50.8125, 52.2500, 50.8125, 51.6250, 2964200 02/13/01, 51.8750, 51.8750, 50.1875, 50.3750, 3714600 02/14/01, 50.6250, 50.6250, 48.5000, 49.0000, 3682100 02/15/01, 48.0000, 48.7500, 47.4375, 48.3125, 5814600 02/16/01, 38.2500, 42.0000, 38.1875, 41.2500, 48884700 02/20/01, 41.3750, 43.5000, 41.1250, 42.0625, 15381700 02/21/01, 41.6250, 43.1250, 41.6250, 42.6250, 9723700 02/22/01, 42.6250, 42.7500, 40.6875, 40.9375, 13653600 02/23/01, 40.5625, 40.8750, 40.0000, 40.3750, 8724000 02/26/01, 40.5000, 41.0000, 39.8750, 40.0625, 9875900 02/27/01, 40.5000, 41.3125, 40.1250, 40.9375, 6933800 02/28/01, 41.0000, 41.8750, 40.2500, 41.1250, 7911600 03/01/01, 39.7500, 40.1250, 38.1250, 38.7500, 16564600 03/02/01, 38.5625, 38.7500, 37.5000, 38.0000, 13600000 03/05/01, 38.3125, 39.1250, 38.2500, 38.4375, 7636800 03/06/01, 39.0000, 39.1875, 38.1250, 38.4375, 6660600 03/07/01, 38.5000, 38.8125, 37.0000, 37.7500, 7707200 03/08/01, 37.6875, 38.5625, 37.5000, 37.8750, 5935000 03/09/01, 38.2500, 39.1250, 38.2500, 38.8750, 6426700 03/12/01, 38.8750, 39.5625, 37.9375, 38.0625, 8226900 03/13/01, 38.0000, 38.0625, 36.6875, 37.6875, 9012800 03/14/01, 37.1875, 37.1875, 35.2500, 35.7500, 12279500 03/15/01, 36.0000, 36.2500, 34.7500, 35.3125, 10807600 03/16/01, 34.8750, 35.3750, 34.0000, 35.1875, 12161500 03/19/01, 35.0625, 36.4375, 35.0000, 36.0625, 5784100 03/20/01, 35.8125, 36.4375, 35.5000, 35.5625, 4966300 03/21/01, 35.5625, 36.2500, 34.1250, 34.1875, 13888200 03/22/01, 34.0625, 35.6875, 33.8750, 35.0000, 10287800 03/23/01, 36.2500, 37.1875, 35.4375, 36.8750, 7710000 03/26/01, 36.8750, 37.5000, 36.8750, 37.3750, 7644300 03/27/01, 38.0625, 38.5625, 37.6875, 38.3125, 8392300 03/28/01, 38.1250, 40.0000, 38.0625, 39.5000, 7516600 03/29/01, 39.6250, 40.0625, 36.5000, 37.0625, 14736200 03/30/01, 37.3750, 37.6250, 35.9375, 36.5000, 7951800 04/02/01, 35.0000, 36.2500, 34.0000, 35.4375, 7328200 04/03/01, 36.1875, 36.3750, 35.0000, 35.1250, 6502500 04/04/01, 35.0625, 36.3125, 34.9375, 35.9375, 6671500 04/05/01, 35.6875, 36.1250, 35.1250, 35.6250, 8752900 04/06/01, 35.6250, 35.8125, 35.1250, 35.5625, 6221700 04/09/01, 35.5625, 36.2500, 35.1250, 36.0625, 7321600 04/10/01, 36.3125, 36.5625, 35.9375, 36.0625, 4342400 04/11/01, 35.5000, 35.7500, 35.0625, 35.3750, 10402800 04/12/01, 35.6250, 36.7500, 35.2500, 36.5000, 8640300 04/16/01, 36.3125, 36.8750, 36.0000, 36.4375, 3932900 04/17/01, 35.9375, 37.1875, 35.9375, 36.7500, 6047600 04/18/01, 37.5000, 38.5156, 37.2500, 38.2969, 7957200 04/19/01, 37.4063, 37.4844, 36.5000, 36.9063, 7604800 04/20/01, 37.2344, 37.2500, 36.0000, 36.9844, 6093800 04/23/01, 37.5000, 37.9531, 37.0000, 37.2969, 3298800 04/24/01, 38.2500, 38.2813, 36.5000, 36.7031, 5993100 04/25/01, 36.7031, 37.4531, 36.5469, 37.2344, 6573800 04/30/01, 38.9531, 39.1875, 37.9844, 38.5469, 6080400 05/01/01, 38.5000, 38.5000, 37.5000, 37.7969, 7040300 05/02/01, 38.2031, 38.4844, 37.6719, 37.7969, 6577200 05/03/01, 37.7969, 38.0469, 37.2500, 37.5938, 6797700 05/04/01, 37.6875, 38.5000, 37.4219, 38.2500, 9097800 05/07/01, 38.0938, 38.5469, 37.5625, 38.5156, 4714100 05/08/01, 37.9063, 38.2188, 36.7031, 38.1094, 8454500 05/09/01, 38.1094, 38.5000, 37.0781, 37.9063, 5550400 05/10/01, 38.0000, 38.2344, 37.0938, 37.0938, 6627200 05/11/01, 38.0000, 39.7969, 37.6875, 38.2969, 19082000 05/14/01, 38.2031, 38.2031, 36.6875, 37.5313, 15248400 05/15/01, 37.9531, 38.0000, 36.8125, 37.1250, 8867700 05/16/01, 37.6563, 39.4063, 37.5000, 39.2969, 9985600 05/17/01, 39.9063, 41.2031, 39.8281, 40.9844, 9111100 05/18/01, 41.0000, 41.1250, 40.0313, 40.3906, 6277300 05/21/01, 40.9531, 42.2969, 40.5625, 41.6250, 6583500 05/22/01, 41.6250, 42.2500, 40.5938, 41.5156, 6228000 05/23/01, 42.4063, 42.4844, 41.1563, 41.4063, 6436100 05/24/01, 41.4063, 42.2500, 40.6250, 41.9844, 5430400 05/25/01, 41.2500, 42.0781, 41.2500, 41.6563, 4015500 05/29/01, 41.5469, 42.7188, 41.5000, 42.2500, 3914900 05/30/01, 42.2500, 42.3750, 41.2969, 41.3438, 3759600 05/31/01, 41.5000, 42.5938, 41.4063, 41.9531, 4367100 06/01/01, 41.7031, 43.4375, 41.5938, 42.7031, 4789700 06/04/01, 42.5000, 42.8906, 42.0469, 42.6250, 4026400 06/05/01, 42.6563, 43.9844, 42.4219, 43.7656, 5319900 06/06/01, 43.8750, 43.9063, 42.7031, 42.9844, 4771100 06/07/01, 42.9844, 43.1875, 42.0625, 42.2969, 5166100 06/08/01, 42.7031, 42.7031, 42.0000, 42.3438, 2514100 06/11/01, 41.7656, 41.8750, 41.0000, 41.3125, 3628000 06/12/01, 41.5938, 41.5938, 40.7969, 40.9844, 3908600 06/13/01, 40.5938, 40.7344, 39.9531, 40.0938, 5226100 06/14/01, 40.0938, 41.4063, 39.9844, 40.5469, 5844800 06/15/01, 40.5781, 40.5938, 39.7969, 40.0469, 6959500 06/18/01, 40.0469, 40.7813, 40.0156, 40.2344, 3817200 06/19/01, 40.2344, 40.4844, 39.7969, 39.9844, 5062000 06/20/01, 39.9844, 40.3438, 39.8438, 40.1563, 5149400 06/21/01, 40.2500, 41.0625, 39.6719, 40.5469, 5756500 06/22/01, 37.5469, 38.0469, 36.6563, 37.9063, 16539800 06/25/01, 38.5000, 39.1563, 37.5000, 38.0469, 7222900 06/26/01, 38.0469, 38.9063, 37.9531, 38.6563, 4923900 06/27/01, 38.5469, 38.5938, 36.7031, 36.9844, 11247200 06/28/01, 36.7344, 38.0000, 35.8438, 36.2031, 21392200 06/29/01, 35.5000, 36.6250, 35.5000, 36.2344, 15356900 07/02/01, 36.6563, 37.3438, 36.3438, 36.4063, 7119700 07/03/01, 36.4531, 36.6094, 36.0625, 36.4375, 3097400 07/05/01, 36.4375, 36.6875, 36.1875, 36.2656, 5100300 07/06/01, 36.2031, 36.2188, 35.7500, 35.7969, 3314400 07/09/01, 36.0000, 36.7031, 35.8125, 36.5938, 4398300 07/10/01, 37.5938, 37.6250, 36.5156, 36.6094, 4796700 07/11/01, 36.8750, 36.8906, 36.0938, 36.2656, 4246300 07/12/01, 36.2656, 36.2656, 34.5000, 35.7969, 10654100 07/13/01, 35.9531, 37.4063, 35.9063, 36.8906, 5334800 07/16/01, 36.8906, 37.1563, 36.7656, 36.8438, 4294300 07/17/01, 37.2813, 38.7500, 37.0156, 38.1406, 4813300 07/18/01, 38.2969, 39.0469, 38.0000, 38.4531, 4578300 07/19/01, 38.4375, 38.4844, 37.9375, 38.1250, 3736200 07/20/01, 38.5938, 39.2500, 38.3438, 38.6406, 4307600 07/23/01, 38.7969, 39.0469, 37.9688, 38.2500, 2136700 07/24/01, 38.4375, 38.4375, 37.9063, 37.9531, 4365800 07/25/01, 38.0000, 38.2031, 36.4063, 37.2031, 4822000 07/26/01, 39.2500, 39.5000, 37.9844, 38.0000, 6940400 07/27/01, 38.2656, 39.0156, 38.1875, 38.4063, 3771300 07/30/01, 38.8125, 39.1563, 37.9375, 38.7500, 2561300 07/31/01, 38.9063, 39.6875, 38.7500, 39.0469, 4804400 08/01/01, 38.9531, 39.6875, 38.4063, 39.2813, 3362500 08/02/01, 39.7031, 39.7969, 38.6094, 38.9531, 3227300 08/03/01, 38.7969, 38.9531, 38.0469, 38.5000, 2781800 08/06/01, 38.5000, 38.5469, 37.5469, 38.0000, 3657400 08/07/01, 38.0000, 38.2969, 37.7031, 38.1875, 3054700 08/08/01, 39.0938, 39.4063, 38.0000, 38.3438, 6400800 08/09/01, 38.2969, 38.2969, 36.9531, 38.2500, 11000100 08/10/01, 38.0938, 38.4375, 37.7500, 38.4063, 3754500 08/13/01, 38.6563, 38.7969, 38.1563, 38.7500, 2558000 08/14/01, 39.2344, 39.2344, 38.2969, 38.4063, 2947700 08/15/01, 38.2656, 38.9375, 37.7344, 37.8750, 3777000 08/16/01, 37.8750, 37.9844, 37.2031, 37.6406, 3949900 08/17/01, 37.2969, 37.6250, 37.2813, 37.5469, 2429900 08/20/01, 37.7031, 38.5469, 37.5625, 38.4375, 2382200 08/21/01, 39.2344, 39.3438, 38.4375, 38.5469, 3519900 08/22/01, 38.0000, 38.9688, 37.8125, 38.6875, 2841300 08/23/01, 38.6875, 39.7031, 38.4531, 39.0313, 4810300 08/24/01, 39.0000, 40.0000, 38.7031, 39.8438, 5495100 08/27/01, 39.4063, 39.8906, 39.3438, 39.5625, 2025600 08/28/01, 39.5625, 39.5938, 38.6094, 38.6094, 4055000 08/29/01, 38.7969, 38.9531, 38.0938, 38.1406, 3518600 08/30/01, 38.0938, 38.7031, 38.0000, 38.4063, 3059600 08/31/01, 38.4063, 38.6250, 37.8750, 38.1250, 2866100 09/04/01, 38.1563, 39.4375, 38.1563, 38.5625, 2640900 09/05/01, 38.7969, 39.9688, 38.5938, 39.8438, 4736300 09/06/01, 39.4531, 39.4531, 37.6875, 37.7344, 6399100 09/07/01, 37.2500, 37.5938, 36.7344, 36.7344, 3982700 09/10/01, 36.5938, 37.2344, 36.3750, 37.1875, 3386700 09/17/01, 36.5938, 37.3438, 35.3750, 35.9531, 7292500 09/18/01, 36.8438, 36.8438, 35.0938, 35.5156, 6509100 09/19/01, 35.0000, 35.3438, 34.0000, 34.4844, 5152100 09/20/01, 34.4844, 34.5313, 32.9844, 34.1406, 5207400 09/21/01, 33.5000, 33.8438, 32.3438, 32.6563, 6912500 09/24/01, 33.2969, 34.2500, 33.1563, 33.8438, 4711300 09/25/01, 33.8438, 34.5469, 33.7500, 34.3438, 4893100 09/26/01, 34.4531, 35.2344, 34.4063, 35.0625, 3483300 09/27/01, 35.0313, 36.9688, 35.0313, 36.7656, 5002300 09/28/01, 36.5625, 37.2813, 36.0469, 37.0938, 5633800 10/01/01, 37.0000, 37.9063, 36.8750, 37.5156, 4564400 10/02/01, 37.2969, 37.5625, 36.7031, 37.2500, 4901600 10/03/01, 36.7969, 36.9844, 36.0000, 36.6563, 4688600 10/04/01, 36.2031, 36.7031, 36.0000, 36.4531, 4502500 10/05/01, 36.4063, 36.9531, 36.0156, 36.8594, 3222400 10/08/01, 36.8594, 36.8750, 36.0625, 36.2656, 2219400 10/09/01, 36.0000, 36.3750, 35.3750, 35.6563, 3648400 10/10/01, 35.5000, 36.6563, 35.2969, 36.3906, 3691400 10/11/01, 36.1406, 37.8125, 35.7813, 37.0938, 7254700 10/12/01, 37.0000, 38.0000, 36.7031, 37.7188, 6105400 10/15/01, 37.2344, 38.8438, 37.2344, 38.7500, 5080100 10/16/01, 39.5938, 39.6406, 38.7656, 39.1250, 5748400 10/17/01, 38.8750, 39.2344, 38.6250, 38.7813, 3562000 10/18/01, 38.7813, 38.9531, 38.4063, 38.6250, 3736100 10/19/01, 38.5156, 38.6250, 38.2031, 38.5625, 4601300 10/22/01, 39.1563, 39.1875, 38.5000, 38.9063, 4424800 10/23/01, 39.5938, 39.5938, 38.1563, 38.1719, 4845900 10/24/01, 38.2500, 38.7031, 37.4844, 37.7031, 4746100 10/25/01, 37.0000, 38.1250, 36.7031, 38.0313, 4029000 10/26/01, 37.4531, 37.7813, 37.0000, 37.5781, 4138900 10/29/01, 37.4531, 37.8281, 37.2031, 37.7344, 3384900 10/30/01, 37.5469, 37.5469, 37.1250, 37.3125, 4071600 10/31/01, 37.5469, 37.5938, 37.0000, 37.1875, 3904900 11/01/01, 37.1563, 37.2969, 36.7969, 37.1563, 5220500 11/02/01, 36.7031, 37.0469, 36.5469, 36.7969, 3874300 11/05/01, 37.0000, 37.1719, 36.7969, 37.0000, 3250700 11/06/01, 36.8438, 37.4844, 36.5156, 37.1875, 3608400 11/07/01, 37.1875, 37.7344, 36.4063, 36.5469, 3378900 11/08/01, 37.0000, 37.0000, 36.2656, 36.8125, 5148100 11/09/01, 36.2969, 36.6563, 35.4844, 35.5781, 7388300 11/12/01, 35.5781, 36.2656, 35.0469, 35.9844, 3878100 11/13/01, 35.9219, 36.1563, 35.2969, 35.7813, 5022800 11/14/01, 35.0000, 35.2969, 34.4063, 34.6875, 9328100 11/15/01, 34.0469, 34.7969, 33.0000, 34.0000, 9746800 11/16/01, 34.2500, 35.0469, 34.2188, 34.9063, 8537100 11/19/01, 34.5000, 35.4531, 34.5000, 35.4531, 5323900 11/20/01, 35.4531, 35.7500, 35.3125, 35.6406, 3828300 11/21/01, 35.5938, 36.7031, 35.4688, 36.5469, 6291900 11/23/01, 36.7500, 36.7500, 36.0156, 36.2969, 1658600 11/26/01, 36.0938, 36.8438, 36.0156, 36.8438, 5030900 11/27/01, 36.1563, 36.8125, 36.1250, 36.6250, 5158900 11/28/01, 36.5000, 36.8750, 36.4531, 36.5938, 4994200 11/29/01, 36.4531, 36.7500, 36.1563, 36.6094, 3528000 11/30/01, 36.5469, 36.7031, 35.0000, 35.7188, 8202000 12/03/01, 35.7813, 36.4219, 35.5625, 36.1250, 4572900 12/04/01, 35.7500, 36.1094, 35.6563, 36.0000, 7128600 12/05/01, 35.7500, 37.9844, 35.7500, 37.3438, 15940700 12/06/01, 37.4063, 38.2031, 37.3438, 37.7813, 7869000 12/07/01, 37.5313, 38.3438, 37.3125, 38.1719, 7419100 12/10/01, 37.8438, 38.4844, 37.8438, 38.2969, 6064100 12/11/01, 38.0000, 39.2031, 37.9219, 38.6563, 12174200 12/12/01, 37.5938, 38.4531, 35.8438, 36.8594, 16090700 12/13/01, 37.0000, 37.7656, 37.0000, 37.3438, 11043000 12/14/01, 37.5000, 38.1563, 37.4844, 38.0000, 11723000 12/17/01, 37.4219, 37.9531, 37.2031, 37.5469, 6187100 12/18/01, 37.4531, 37.5000, 36.6875, 37.0625, 6767700 12/19/01, 36.5000, 37.0938, 35.9219, 36.8594, 7248500 12/20/01, 36.4531, 36.6094, 35.9375, 36.1094, 7423400 12/21/01, 36.5000, 36.5000, 35.9844, 36.3438, 6982600 12/24/01, 38.1563, 38.3125, 36.6563, 37.1094, 6999300 12/26/01, 36.8125, 37.0469, 36.0938, 36.1875, 6092600 12/27/01, 36.1875, 36.1875, 35.5938, 36.0000, 5077600 12/28/01, 35.9844, 36.0469, 35.5000, 35.6563, 5799500 12/31/01, 35.9063, 36.1563, 35.6875, 35.8125, 4530400 01/02/02, 35.9531, 36.0000, 35.0313, 36.0000, 5740800 01/03/02, 35.6406, 35.6563, 34.5156, 34.6250, 12832500 01/04/02, 34.2656, 34.6875, 34.0000, 34.0938, 8505400 01/07/02, 34.1094, 34.5000, 33.7031, 34.4844, 9571700 01/08/02, 34.5000, 34.8438, 34.2031, 34.4375, 10970800 01/09/02, 34.4375, 35.0469, 34.2656, 34.6875, 8523900 01/10/02, 34.2500, 34.9844, 34.2500, 34.9844, 5792900 01/11/02, 35.0000, 35.3438, 34.1563, 35.1250, 6230100 01/14/02, 35.1250, 35.7031, 35.0156, 35.1719, 7089600 01/15/02, 34.2500, 35.0000, 34.0469, 34.2031, 9554600 01/16/02, 34.0469, 34.7969, 34.0469, 34.1094, 5848000 01/17/02, 34.2031, 34.2344, 33.5625, 33.5625, 5284600 01/18/02, 33.5000, 33.9844, 33.1563, 33.2656, 5742100 01/22/02, 33.7031, 33.8594, 33.3438, 33.7969, 4856500 01/23/02, 33.7813, 34.5781, 33.7656, 33.8438, 6040100 01/24/02, 33.9063, 34.0938, 33.2813, 33.4531, 6065800 01/25/02, 32.8438, 33.2031, 32.7500, 32.9063, 6339700 01/28/02, 32.8125, 33.7031, 32.7969, 33.2031, 5143300 01/29/02, 33.7344, 34.0469, 32.8125, 33.1250, 5692600 01/30/02, 33.4063, 33.7969, 33.0469, 33.3281, 5774000 01/31/02, 33.2344, 33.2969, 31.8125, 32.3750, 12333800 02/01/02, 32.3750, 32.4531, 31.2969, 32.1563, 10734500 02/04/02, 32.2969, 32.8438, 32.2031, 32.6094, 7453700 02/05/02, 32.5938, 33.0000, 32.1563, 32.3125, 4920600 02/06/02, 32.0000, 32.0938, 30.5000, 30.9375, 8882000 02/07/02, 30.4063, 31.5938, 30.2813, 31.4063, 11167600 02/08/02, 31.5938, 32.3594, 31.5000, 32.2656, 8968600 02/11/02, 32.4063, 34.5000, 32.3438, 34.0938, 12361300 02/12/02, 34.0000, 34.7656, 33.7500, 34.6250, 6559700 02/13/02, 34.6563, 34.7344, 33.7031, 34.2500, 4500200 02/14/02, 34.3438, 34.4063, 33.6875, 34.2969, 6047700 02/15/02, 34.3438, 35.1719, 34.3438, 35.0156, 6591300 02/19/02, 34.5938, 34.5938, 34.0156, 34.2500, 4547200 02/20/02, 34.2500, 35.2031, 34.0625, 35.1875, 5189600 02/21/02, 34.9531, 35.2031, 33.9844, 34.0000, 5477900 02/22/02, 33.7031, 34.7813, 33.7031, 34.6250, 4203600 02/25/02, 34.5781, 34.8750, 34.3125, 34.6875, 3683600 02/26/02, 34.5000, 34.5000, 33.7813, 34.1250, 6797200 02/27/02, 34.1563, 34.4844, 33.9688, 34.2500, 6256400 02/28/02, 34.2031, 34.7031, 34.2031, 34.4844, 6599400 03/01/02, 34.1563, 35.1250, 34.0938, 34.9844, 5075200 03/04/02, 35.2969, 35.4844, 34.6406, 35.2031, 5468600 03/05/02, 35.0000, 35.6563, 34.7813, 34.7813, 4541000 03/06/02, 34.5781, 35.5000, 34.5781, 35.2344, 4936400 03/07/02, 36.2500, 36.2500, 35.1563, 35.9531, 6548600 03/08/02, 35.7500, 35.7500, 32.5000, 34.0000, 23397900 03/11/02, 34.0313, 34.1875, 33.3750, 33.5000, 8907500 03/12/02, 33.5000, 33.5938, 32.7500, 33.0313, 6837500 03/13/02, 32.8438, 33.5625, 32.7813, 33.5156, 11303000 03/14/02, 33.5000, 33.6875, 33.3438, 33.4531, 5870900 03/15/02, 33.5000, 34.1250, 33.2656, 33.6094, 9946600 03/18/02, 33.2031, 33.3438, 32.5156, 33.0469, 10083700 03/19/02, 32.9531, 33.0469, 32.5938, 32.6875, 7472300 03/20/02, 32.7969, 32.8281, 31.7031, 31.9844, 7705200 03/21/02, 31.9844, 32.0625, 31.0938, 31.5000, 6808800 03/22/02, 31.2188, 31.5156, 31.0625, 31.2344, 6340600 03/25/02, 31.2344, 31.5156, 31.0156, 31.0938, 4941300 03/26/02, 31.0938, 31.3750, 31.0000, 31.0938, 5015200 03/27/02, 31.0469, 31.2500, 30.9063, 31.2031, 5230400 03/28/02, 31.0469, 31.4844, 31.0000, 31.2969, 5708700 04/01/02, 30.9063, 31.2969, 30.5000, 30.6406, 4315400 04/02/02, 30.5000, 30.7344, 28.8438, 29.9375, 17285500 04/03/02, 29.9375, 30.7969, 29.9375, 30.7656, 7668600 04/04/02, 29.7500, 30.0000, 29.0156, 29.2500, 13349900 04/05/02, 29.7500, 29.7500, 28.6719, 29.1094, 8083800 04/08/02, 29.0000, 29.3906, 28.3906, 28.7969, 6607500 04/09/02, 28.8906, 28.9375, 27.6875, 27.8125, 16190000 04/10/02, 27.8594, 29.2969, 27.8125, 29.2656, 10289000 04/11/02, 29.1875, 29.1875, 28.6563, 29.0000, 7924100 04/12/02, 28.5938, 28.9375, 28.3438, 28.6250, 7196600 04/15/02, 28.8125, 29.5156, 28.6563, 29.2031, 5784200 04/16/02, 29.4063, 29.8750, 29.0000, 29.8438, 5773100 04/17/02, 29.7500, 29.8125, 29.2344, 29.2656, 5965700 04/18/02, 29.2969, 30.6875, 29.2969, 30.5469, 7973900 04/19/02, 30.7031, 30.7031, 30.2031, 30.4531, 4819200 04/22/02, 29.9844, 30.2031, 29.2500, 29.7031, 5904500 04/23/02, 30.7031, 30.7344, 29.5000, 29.7969, 8283900 04/24/02, 29.9375, 30.1406, 29.7500, 29.7500, 3795300 04/25/02, 29.5000, 29.5781, 29.0625, 29.2500, 6278700 04/26/02, 29.2500, 29.5938, 28.7500, 29.2656, 3823900 04/29/02, 29.2031, 29.2031, 28.2969, 28.4063, 5045500 04/30/02, 27.8438, 27.9531, 27.2969, 27.2969, 11525500 05/01/02, 27.0156, 27.7344, 27.0000, 27.6563, 5625500 05/02/02, 27.2969, 27.7031, 27.0000, 27.6250, 6284000 05/03/02, 27.6563, 27.7031, 27.0156, 27.5000, 4005400 05/06/02, 27.5469, 27.5938, 27.1094, 27.2031, 3977100 05/07/02, 27.2031, 27.3750, 26.9219, 27.0156, 5280800 05/08/02, 27.2031, 28.7656, 27.1563, 28.4688, 4406100 05/09/02, 28.2188, 28.5313, 27.7813, 27.8125, 3369600 05/10/02, 27.5625, 27.9063, 26.8750, 27.1094, 3070700 05/13/02, 27.1719, 27.9531, 27.1250, 27.7031, 2704300 05/14/02, 28.0938, 28.5000, 27.7500, 28.4844, 4649400 05/15/02, 28.1250, 28.3125, 24.2656, 25.0000, 34050900 05/16/02, 24.5156, 25.7031, 23.6563, 24.7500, 32554900 05/17/02, 25.5000, 26.2969, 25.2969, 26.1250, 19108700 05/20/02, 26.1250, 26.7031, 25.9531, 26.5938, 8402200 05/21/02, 26.8438, 26.9531, 26.2031, 26.4531, 5326400 05/22/02, 26.7969, 26.8438, 26.3438, 26.7031, 4678200 05/23/02, 26.7031, 27.0781, 26.0000, 27.0781, 5031900 05/24/02, 27.0000, 27.2344, 26.6875, 26.8750, 3677200 05/28/02, 26.8750, 27.0625, 26.4219, 26.5469, 3814100 05/29/02, 27.0000, 27.1563, 26.4219, 26.5000, 6065200 05/30/02, 26.1563, 26.5000, 25.5469, 25.9063, 7510300 05/31/02, 26.7969, 27.0000, 26.0938, 26.4531, 6793100 06/03/02, 26.4531, 26.5469, 25.2188, 25.2969, 2871300 06/04/02, 25.2969, 25.4844, 24.5625, 24.7500, 6427500 06/05/02, 24.8438, 24.9844, 24.4063, 24.9531, 6034700 06/06/02, 24.9531, 24.9844, 24.0781, 24.0781, 5202800 06/07/02, 24.0781, 24.7344, 24.0000, 24.2656, 6400600 06/10/02, 24.5469, 24.5938, 23.9063, 24.3594, 6560800 06/11/02, 24.4531, 24.4531, 23.3125, 23.3906, 6986800 06/12/02, 23.0938, 23.9531, 23.0938, 23.7969, 5188300 06/13/02, 23.9531, 24.4531, 23.8594, 24.2188, 5415000 06/14/02, 24.0469, 24.6406, 23.7500, 24.3125, 5516400 06/17/02, 24.7969, 25.1563, 24.2813, 25.1250, 4830100 06/18/02, 24.7500, 25.0781, 24.6563, 25.0000, 5116500 06/19/02, 24.5938, 24.8125, 23.7969, 23.9063, 7188700 06/20/02, 23.5000, 23.7813, 23.2500, 23.7031, 8748600 06/21/02, 23.2969, 23.5938, 23.0469, 23.2969, 8120200 06/24/02, 22.9063, 23.9531, 22.7969, 23.4531, 6520000 06/25/02, 23.9219, 23.9844, 23.0156, 23.4531, 6019500 06/26/02, 22.7969, 24.7031, 22.6563, 24.6563, 8047200 06/27/02, 24.5000, 24.9063, 23.9063, 24.9063, 5338100 06/28/02, 24.9063, 25.5625, 24.5313, 24.5938, 8532100 07/01/02, 24.7500, 24.8906, 23.4375, 23.5000, 5800200 07/02/02, 23.0469, 23.4844, 22.1875, 22.3594, 8052200 07/03/02, 22.1563, 22.8438, 22.0625, 22.4375, 5403900 07/05/02, 22.4375, 23.2969, 22.4375, 23.1250, 2838700 07/08/02, 22.8750, 23.2500, 22.5469, 23.0781, 3997300 07/09/02, 22.9844, 23.0000, 22.2500, 22.2969, 5361400 07/10/02, 22.2969, 22.2969, 20.5313, 20.7500, 10133300 07/11/02, 20.5000, 21.7969, 20.4063, 21.5938, 12933100 07/12/02, 21.7969, 22.5469, 21.1563, 22.3750, 5210500 07/15/02, 23.9531, 23.9531, 21.0156, 22.2969, 10027900 07/16/02, 21.9063, 23.5781, 21.9063, 22.5000, 7675900 07/17/02, 23.8438, 24.0000, 23.2656, 23.6563, 6695700 07/18/02, 23.2969, 23.2969, 22.0938, 22.2344, 4309900 07/19/02, 22.0000, 22.5938, 21.8281, 22.4063, 6781000 07/22/02, 22.0000, 22.6250, 21.0625, 21.7031, 6475800 07/23/02, 21.7344, 21.8438, 20.3438, 20.8594, 7222000 07/24/02, 20.2344, 22.3438, 20.0156, 21.9375, 6410100 07/25/02, 21.2031, 23.6563, 21.2031, 23.3438, 7461900 07/26/02, 23.0938, 23.4063, 22.0938, 23.3594, 5404400 07/29/02, 23.4063, 24.7031, 23.2031, 24.5469, 5403500 07/30/02, 24.3125, 25.5000, 24.0000, 25.4688, 5592900 07/31/02, 25.2969, 25.5000, 23.9063, 25.5000, 6167800 08/01/02, 25.5000, 25.5000, 24.3125, 24.5469, 4611100 08/02/02, 24.5469, 25.4063, 24.0469, 24.7500, 4238300 08/05/02, 24.7500, 24.7500, 22.3281, 22.5156, 4544900 08/06/02, 22.0000, 23.4531, 21.7031, 22.7031, 5447300 08/07/02, 22.7656, 24.5000, 22.7500, 24.1875, 4040200 08/08/02, 24.6875, 24.9063, 21.5469, 22.8750, 14962500 08/09/02, 22.6250, 23.2344, 22.3750, 22.9063, 6337600 08/12/02, 22.2969, 22.9063, 22.2969, 22.7500, 3377000 08/13/02, 22.3438, 22.7500, 22.1563, 22.1563, 2751100 08/14/02, 22.1250, 22.9531, 21.5938, 22.9063, 4942200 08/15/02, 23.3438, 23.5000, 22.6250, 23.0313, 3013900 08/16/02, 22.8281, 23.1563, 22.5000, 22.8281, 2880700 08/19/02, 22.6719, 23.3750, 22.6563, 23.2031, 3714500 08/20/02, 23.0469, 23.8125, 22.8125, 23.4063, 4559600 08/21/02, 23.6563, 24.1875, 23.3125, 24.1875, 3329000 08/22/02, 24.2500, 25.0469, 24.1250, 24.9531, 3877600 08/23/02, 24.9531, 25.0469, 24.1094, 24.3438, 3447500 08/26/02, 24.5938, 24.6563, 23.1250, 23.5000, 4190100 08/27/02, 23.8438, 24.0469, 22.7500, 22.9531, 4950300 08/28/02, 22.9844, 23.3750, 22.8438, 23.0469, 2869800 08/29/02, 22.8438, 23.4531, 22.6563, 22.9844, 3104900 08/30/02, 22.9844, 23.3750, 22.6875, 23.0781, 2971900 09/03/02, 22.8281, 22.9063, 21.9531, 21.9688, 4115100 09/04/02, 22.0000, 22.6250, 21.7969, 22.5000, 3842400 09/05/02, 22.0000, 22.1719, 21.5938, 21.9063, 3464200 09/06/02, 22.0000, 22.1563, 21.7031, 22.0000, 2995800 09/09/02, 22.0000, 23.2500, 21.6250, 23.0938, 5362000 09/10/02, 23.4063, 23.8438, 23.3125, 23.7344, 4946400 09/11/02, 24.1406, 24.2031, 23.5781, 23.6250, 1792200 09/12/02, 23.6250, 24.0938, 22.7969, 23.6406, 4890400 09/13/02, 22.6406, 23.8438, 22.6406, 23.6719, 3818500 09/16/02, 23.2500, 23.5000, 22.6563, 23.4531, 4787400 09/17/02, 23.5000, 23.5938, 22.7500, 23.0469, 3990900 09/18/02, 22.9531, 23.1875, 22.5625, 22.9688, 3803800 09/19/02, 22.5156, 22.7969, 22.2344, 22.3281, 2787400 09/20/02, 22.3281, 23.0000, 22.2813, 22.8438, 6571200 09/23/02, 22.1094, 22.3438, 21.5938, 22.0156, 4512200 09/24/02, 21.7500, 22.1563, 21.2188, 21.5313, 4988200 09/25/02, 21.7969, 22.4531, 21.5156, 22.3750, 4273300 09/26/02, 22.4844, 22.9063, 22.0625, 22.8750, 3532200 09/27/02, 22.5313, 22.7969, 21.5469, 21.7344, 4580200 09/30/02, 21.2656, 21.7031, 21.0000, 21.3125, 4945800 10/01/02, 21.3438, 21.7969, 19.4531, 19.7969, 21373200