"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 35.9375, 35.9375, 33.5000, 34.3125, 2587200 01/04/00, 33.5625, 34.7500, 33.5625, 34.5000, 2135400 01/05/00, 34.1875, 35.9375, 34.1250, 35.9375, 1944400 01/06/00, 35.2500, 36.0000, 34.0000, 34.3125, 3411400 01/07/00, 35.5000, 35.7500, 34.8125, 35.7500, 4753800 01/10/00, 36.3750, 36.3750, 35.0000, 35.3750, 3579100 01/11/00, 35.6250, 36.8125, 35.3750, 36.3125, 2530400 01/12/00, 36.2500, 38.6875, 36.0000, 38.0625, 2658200 01/13/00, 38.2500, 39.7500, 37.1250, 39.5625, 3027900 01/14/00, 39.0625, 39.0625, 37.7500, 38.0000, 2296600 01/18/00, 37.1250, 37.8750, 36.5625, 36.9375, 1909300 01/19/00, 36.7500, 37.0000, 35.3750, 36.2500, 3163800 01/20/00, 35.3125, 35.8750, 34.0625, 34.5000, 3028100 01/21/00, 34.5000, 34.5000, 32.1875, 32.3125, 5858400 01/24/00, 32.7500, 34.0625, 32.6250, 33.1250, 3530300 01/25/00, 32.2500, 32.5000, 31.5000, 31.8750, 2664400 01/26/00, 31.1875, 32.1250, 30.7500, 31.5000, 3480600 01/27/00, 32.6250, 36.5000, 32.6250, 35.7500, 7137800 01/28/00, 36.0000, 38.6250, 35.6250, 37.1250, 6991800 01/31/00, 38.3750, 38.4375, 37.0000, 38.2500, 4185700 02/01/00, 38.5000, 39.4375, 37.9375, 39.0000, 4071000 02/02/00, 38.7500, 39.6875, 37.8750, 38.7500, 3048000 02/03/00, 38.5000, 38.8125, 37.9375, 38.5000, 2913000 02/04/00, 38.2500, 39.4375, 38.2500, 39.0000, 2986100 02/07/00, 38.3125, 38.6250, 37.7500, 38.3750, 2336000 02/08/00, 37.7500, 38.1875, 37.1250, 38.0625, 2037400 02/09/00, 37.5625, 37.8750, 37.3125, 37.5625, 1394000 02/10/00, 37.1250, 37.5625, 36.5000, 36.9375, 2652300 02/11/00, 36.7500, 37.1250, 36.4375, 36.6875, 2387200 02/14/00, 36.4375, 37.0000, 36.3750, 36.7500, 2218000 02/15/00, 36.8750, 37.1250, 36.0000, 36.8750, 2414900 02/16/00, 36.8750, 38.2500, 36.6875, 37.5625, 2329300 02/17/00, 37.9375, 38.3125, 37.7500, 37.8750, 1427500 02/18/00, 37.3125, 38.1250, 37.3125, 37.6875, 2654700 02/22/00, 36.1250, 38.4375, 36.1250, 38.0625, 2528800 02/23/00, 38.6250, 38.6250, 37.1875, 37.7500, 1432800 02/24/00, 37.5625, 38.0000, 36.3750, 37.0000, 2154900 02/25/00, 36.9375, 39.0000, 36.6250, 39.0000, 2159100 02/28/00, 38.5625, 39.5625, 37.9375, 39.3750, 1837200 02/29/00, 39.1250, 39.1250, 38.1250, 38.5625, 793300 03/01/00, 38.4375, 38.4375, 37.0000, 37.8750, 1257200 03/02/00, 37.1875, 37.6875, 35.6250, 36.3125, 1846800 03/03/00, 36.3125, 37.4375, 36.2500, 36.4375, 1644200 03/06/00, 36.4375, 36.5000, 34.8750, 35.4375, 1802200 03/07/00, 35.0000, 35.8750, 34.1875, 34.9375, 1852100 03/08/00, 34.8125, 37.3750, 34.6250, 36.9375, 1863400 03/09/00, 36.3125, 36.5000, 35.4375, 36.0000, 1413700 03/10/00, 35.8750, 35.8750, 34.5625, 35.0625, 1411700 03/13/00, 34.5625, 36.8750, 34.1875, 36.8750, 1669600 03/14/00, 36.8750, 36.8750, 35.8750, 36.1250, 2006500 03/15/00, 35.7500, 39.0000, 35.6250, 39.0000, 2705500 03/16/00, 38.8750, 41.0000, 38.0625, 40.3750, 3197500 03/17/00, 40.3750, 41.5000, 39.5625, 40.0625, 2276600 03/20/00, 39.8750, 39.9375, 36.5000, 38.0000, 2202300 03/21/00, 38.1250, 42.6250, 38.1250, 41.8125, 4067200 03/22/00, 41.2500, 44.1250, 41.2500, 43.5000, 4190600 03/23/00, 43.3750, 43.3750, 41.7500, 42.2500, 1884300 03/24/00, 41.7500, 42.8125, 41.5625, 42.6875, 1261100 03/27/00, 41.8750, 42.4375, 40.8750, 41.0000, 1524500 03/28/00, 40.2500, 42.6250, 40.1875, 40.3750, 2068200 03/29/00, 40.4375, 43.5625, 40.3750, 43.5000, 3057300 03/30/00, 43.0000, 45.1875, 42.5625, 43.8750, 2717500 03/31/00, 45.0000, 45.3750, 44.0625, 45.2500, 2611100 04/03/00, 45.1250, 49.5000, 45.1250, 48.7500, 4953400 04/04/00, 48.6875, 50.1875, 45.7500, 48.2500, 4866300 04/05/00, 47.0000, 47.3750, 46.0625, 46.2500, 1775400 04/06/00, 46.8750, 46.8750, 44.0000, 45.3750, 1801200 04/07/00, 45.2500, 47.3750, 45.2500, 46.9375, 1622300 04/10/00, 46.1875, 48.7500, 46.0625, 47.7500, 1710700 04/11/00, 48.1875, 49.7500, 48.1875, 49.2500, 1987900 04/12/00, 49.2500, 50.0625, 48.6250, 49.6250, 2404400 04/13/00, 48.2500, 48.5000, 42.2500, 45.1250, 6270100 04/14/00, 44.8125, 45.7500, 43.9375, 44.9375, 3423900 04/17/00, 44.8750, 45.2500, 43.6250, 44.0625, 2567500 04/18/00, 44.5000, 44.9375, 43.5000, 44.6250, 2276300 04/19/00, 44.8750, 48.0000, 44.6250, 47.0625, 2896000 04/20/00, 47.0625, 48.0000, 46.5000, 47.1250, 1857000 04/24/00, 47.0000, 49.8750, 46.8750, 49.4375, 2494900 04/25/00, 49.2500, 50.1250, 48.2500, 48.5000, 2925900 04/26/00, 48.3125, 48.3750, 46.2500, 47.5000, 1817800 04/27/00, 47.0000, 48.1250, 47.0000, 47.0000, 1471400 05/01/00, 44.3125, 45.5000, 43.1875, 43.6875, 2308300 05/02/00, 43.8125, 44.1250, 43.0000, 44.0000, 2006100 05/03/00, 43.6250, 43.6250, 41.8750, 42.3750, 3168300 05/04/00, 42.3750, 43.3750, 42.1250, 43.1250, 2218500 05/05/00, 43.0000, 43.7500, 42.8125, 43.0000, 2017800 05/08/00, 43.0000, 43.4375, 42.4375, 42.6875, 911800 05/09/00, 42.0625, 45.8125, 42.0625, 45.2500, 2809000 05/10/00, 44.8750, 46.8750, 44.3125, 46.1875, 2734600 05/11/00, 47.8125, 48.7500, 46.3750, 48.3125, 2729500 05/12/00, 48.0000, 48.2500, 44.8750, 45.1875, 2690800 05/15/00, 44.9375, 45.5625, 44.6250, 45.0000, 2036200 05/16/00, 45.2500, 46.6250, 44.6250, 46.0625, 2199300 05/17/00, 45.5000, 45.5625, 44.0625, 44.8750, 1920900 05/18/00, 45.1250, 45.6250, 43.9375, 44.4375, 1521900 05/19/00, 44.1875, 44.6250, 43.7500, 44.3750, 1676500 05/22/00, 44.6875, 45.8125, 44.3125, 45.7500, 2525300 05/23/00, 45.7500, 47.1875, 45.7500, 47.0625, 2460000 05/24/00, 47.0000, 47.3125, 45.3125, 46.0000, 3476600 05/25/00, 46.7500, 46.9375, 45.5000, 46.1250, 1572300 05/26/00, 45.8750, 47.8125, 45.7500, 47.3125, 1736800 05/30/00, 47.7500, 47.8750, 45.7500, 46.2500, 1419100 05/31/00, 46.2500, 47.7500, 45.8125, 46.1250, 1722300 06/01/00, 45.7500, 46.8750, 45.3125, 45.8750, 1465100 06/02/00, 45.8750, 45.9375, 41.5625, 42.8750, 5529900 06/05/00, 42.5000, 42.6250, 40.0000, 42.0000, 3866500 06/06/00, 41.8750, 41.9375, 40.3750, 41.0000, 3611400 06/07/00, 40.7500, 42.7500, 39.8750, 41.7500, 3138000 06/08/00, 41.7500, 42.0625, 40.4375, 40.7500, 2049500 06/09/00, 41.2500, 43.1875, 41.1250, 42.5000, 1251400 06/12/00, 42.7500, 43.9375, 42.0000, 43.8125, 1349800 06/13/00, 44.0000, 44.5000, 43.3750, 43.5000, 1752200 06/14/00, 43.7500, 44.5625, 43.7500, 44.1250, 1492300 06/15/00, 43.6250, 43.6875, 42.0000, 42.3750, 1911600 06/16/00, 41.1250, 42.0625, 40.8125, 40.9375, 3820000 06/19/00, 41.5000, 44.4375, 41.4375, 42.7500, 3162200 06/20/00, 43.7500, 45.5000, 43.6250, 44.4375, 2695800 06/21/00, 44.1875, 44.1875, 42.0000, 42.5000, 2980000 06/22/00, 42.5000, 42.8125, 42.0000, 42.0625, 2420200 06/23/00, 42.0000, 43.2500, 41.6250, 42.0625, 2414400 06/26/00, 41.6250, 41.9375, 40.8750, 41.0625, 1666800 06/27/00, 40.8750, 42.5625, 40.8750, 42.2500, 2030300 06/28/00, 40.6250, 41.5625, 40.6250, 41.0000, 1532100 06/29/00, 42.7500, 43.9375, 42.1250, 43.6250, 2536900 06/30/00, 42.8750, 45.2500, 42.8750, 45.1250, 2562100 07/03/00, 44.9375, 45.1875, 44.5625, 44.7500, 774200 07/05/00, 45.1250, 46.6250, 44.9375, 45.6250, 2058000 07/06/00, 46.1250, 49.1250, 46.1250, 47.9375, 4576100 07/07/00, 48.7500, 49.9375, 48.6250, 49.3750, 4219900 07/10/00, 48.7500, 48.9375, 48.1250, 48.1875, 2114300 07/11/00, 48.1875, 50.0000, 48.1875, 49.8125, 2815100 07/12/00, 49.9375, 49.9375, 48.6875, 48.8125, 1507700 07/13/00, 48.3750, 48.6250, 46.8125, 47.9375, 1577400 07/14/00, 47.8125, 47.8125, 46.6875, 47.1250, 1600300 07/17/00, 46.8750, 46.9375, 45.5625, 45.5625, 1677600 07/18/00, 46.0000, 46.3125, 45.4375, 45.7500, 1863200 07/19/00, 45.6250, 45.6875, 45.1250, 45.5000, 1684200 07/20/00, 45.5000, 46.3125, 45.2500, 45.3750, 1702300 07/21/00, 45.6875, 47.4375, 45.5000, 46.9375, 2666600 07/24/00, 47.1250, 47.9375, 46.5000, 46.6250, 1701900 07/25/00, 46.7500, 47.1250, 46.0000, 46.6250, 868800 07/26/00, 46.6250, 46.9375, 45.9375, 46.3750, 1275300 07/27/00, 46.4375, 47.3750, 46.1875, 46.3750, 1020500 07/28/00, 45.1250, 45.8125, 44.2500, 45.2500, 2127200 07/31/00, 45.6875, 46.1875, 45.0000, 45.0625, 968000 08/01/00, 44.7500, 47.5000, 44.7500, 47.0000, 1313700 08/02/00, 46.9375, 47.8750, 46.5000, 47.6250, 1223900 08/03/00, 47.8125, 48.6875, 47.5625, 48.2500, 1086600 08/04/00, 47.5000, 47.8125, 46.5625, 46.8750, 929600 08/07/00, 47.3750, 47.3750, 46.3750, 46.5625, 1153700 08/08/00, 46.9375, 49.5000, 46.8750, 49.3125, 1804700 08/09/00, 48.6250, 48.8750, 47.1875, 48.3125, 1229800 08/10/00, 48.0625, 49.0000, 47.8125, 48.8125, 605900 08/11/00, 48.5000, 48.7500, 47.9375, 48.4375, 1162800 08/14/00, 48.4375, 48.9375, 47.8125, 48.8750, 931100 08/15/00, 48.6250, 49.5625, 48.3125, 49.4375, 1522100 08/16/00, 49.6875, 51.3750, 49.6875, 50.5625, 2990700 08/17/00, 49.8750, 51.5625, 49.8750, 51.1875, 1948200 08/18/00, 50.4375, 51.6875, 50.4375, 51.0625, 1517300 08/21/00, 51.6875, 53.0000, 51.6875, 52.2500, 1871600 08/22/00, 51.8750, 53.6250, 51.8750, 52.0000, 1103800 08/23/00, 50.7500, 53.0625, 48.3750, 51.0000, 7394300 08/24/00, 50.1250, 50.8125, 49.4375, 50.6875, 3589000 08/25/00, 50.7500, 51.0000, 50.0000, 50.1250, 1988900 08/28/00, 50.1250, 51.0000, 50.0625, 50.2500, 1392800 08/29/00, 50.2500, 50.3125, 49.0625, 49.2500, 1423100 08/30/00, 49.4375, 49.5000, 48.8750, 49.0000, 1459800 08/31/00, 48.8125, 49.3750, 48.8125, 49.3125, 1601900 09/01/00, 49.0625, 49.1250, 48.0000, 48.3750, 1111400 09/05/00, 48.3750, 49.1875, 47.8750, 49.0000, 1178400 09/06/00, 48.7500, 49.1250, 48.1875, 48.6250, 1248500 09/07/00, 48.1250, 48.1875, 46.8750, 47.3750, 1792900 09/08/00, 47.1250, 50.1250, 47.1250, 49.9375, 2658000 09/11/00, 49.9375, 50.6250, 49.6250, 50.2500, 1752300 09/12/00, 50.6250, 51.9375, 50.6250, 51.5000, 2385300 09/13/00, 51.5000, 53.0000, 51.5000, 52.5000, 2667300 09/14/00, 52.2500, 52.8750, 51.3750, 51.9375, 1566700 09/15/00, 51.9375, 52.3750, 51.1250, 51.8750, 1378300 09/18/00, 51.6250, 53.1250, 51.1875, 52.1875, 1191900 09/19/00, 51.7500, 54.3125, 51.3750, 53.7500, 1887400 09/20/00, 53.0000, 54.0000, 52.9375, 53.5000, 1295100 09/21/00, 53.4375, 53.5000, 52.1250, 52.6250, 2260000 09/22/00, 53.3125, 54.0000, 51.4375, 51.7500, 2829200 09/25/00, 51.5625, 52.1875, 50.8125, 52.1875, 1712000 09/26/00, 52.0000, 54.4375, 51.9375, 54.3750, 2996700 09/27/00, 54.1250, 54.2500, 53.2500, 54.1250, 2160400 09/28/00, 53.5000, 53.5625, 49.3750, 49.3750, 8294800 09/29/00, 48.2500, 48.3750, 45.6875, 46.6875, 6546400 10/02/00, 47.1250, 48.5000, 47.0000, 48.3125, 4437600 10/03/00, 48.2500, 48.5625, 47.8125, 48.0000, 2613500 10/04/00, 47.2500, 47.6875, 46.5625, 46.6875, 1963200 10/05/00, 46.7500, 46.7500, 45.9375, 46.3750, 2020900 10/06/00, 46.4375, 48.5000, 46.4375, 47.9375, 3588000 10/09/00, 48.5000, 49.8125, 48.5000, 49.5000, 1970100 10/10/00, 49.5000, 49.8750, 49.0625, 49.3750, 1693900 10/11/00, 49.6250, 50.5625, 49.5625, 50.2500, 2332900 10/12/00, 51.0000, 51.0000, 48.8750, 49.1875, 2071600 10/13/00, 49.1875, 50.0000, 48.6250, 48.7500, 2311000 10/16/00, 48.7500, 49.5000, 48.3750, 49.3750, 1975800 10/17/00, 49.3750, 50.0625, 48.1875, 48.6250, 1128800 10/18/00, 48.6250, 50.0625, 47.7500, 49.7500, 2357700 10/19/00, 48.0000, 50.1250, 47.6250, 49.8125, 2188200 10/20/00, 49.8125, 49.8750, 48.8750, 49.1250, 1316300 10/23/00, 49.3125, 50.4375, 49.1250, 49.7500, 1173900 10/24/00, 49.9375, 50.2500, 49.6250, 50.1250, 1710300 10/25/00, 50.1250, 50.4375, 49.5000, 49.6875, 2222000 10/26/00, 49.6875, 50.6875, 49.1875, 50.0625, 2127600 10/27/00, 50.0000, 51.0625, 49.8125, 50.7500, 2231800 10/30/00, 50.7500, 54.0625, 50.6875, 54.0625, 3277000 10/31/00, 54.0000, 55.0000, 51.8750, 54.6875, 3405500 11/01/00, 54.1250, 54.6250, 52.5625, 53.0625, 2228900 11/02/00, 52.5625, 54.7500, 52.5625, 53.4375, 1928600 11/03/00, 53.7500, 54.1250, 52.5625, 54.0000, 1845800 11/06/00, 54.0000, 54.5625, 53.5625, 54.3125, 1841200 11/07/00, 54.3750, 55.0000, 54.1250, 54.9375, 1543700 11/08/00, 54.8750, 56.6250, 54.3125, 56.4375, 2688800 11/09/00, 56.5625, 58.5625, 56.4375, 57.7500, 3285300 11/10/00, 57.8125, 58.1250, 56.1875, 56.6250, 1718400 11/13/00, 56.3750, 57.5000, 55.6250, 55.9375, 1863000 11/14/00, 54.8750, 55.7500, 54.1875, 55.5000, 2006400 11/15/00, 55.1250, 56.2500, 54.9375, 56.0000, 1467000 11/16/00, 56.0625, 58.1250, 56.0000, 57.2500, 2425100 11/17/00, 57.3125, 57.8125, 56.7500, 57.8125, 1942300 11/20/00, 58.0625, 59.3750, 58.0625, 58.5000, 1978400 11/21/00, 58.2500, 60.0000, 58.2500, 59.2500, 2552900 11/22/00, 59.5000, 61.5625, 59.5000, 60.3125, 4502000 11/24/00, 60.5625, 61.0000, 59.9375, 60.8750, 1081300 11/27/00, 60.5000, 60.5000, 58.5000, 59.0000, 2409300 11/28/00, 59.2500, 59.3750, 57.6250, 57.8750, 2363900 11/29/00, 57.5000, 58.5000, 56.9375, 58.0000, 3439000 11/30/00, 57.0000, 59.0625, 56.3125, 58.9375, 3850900 12/01/00, 58.8125, 58.8125, 57.7500, 58.5625, 1906400 12/04/00, 58.1250, 58.5000, 57.5000, 57.9375, 2117200 12/05/00, 56.1250, 57.0000, 54.8750, 55.1875, 4619300 12/06/00, 54.5000, 55.1250, 50.8750, 52.9375, 4765600 12/07/00, 53.1875, 55.5625, 53.1250, 54.8125, 2057300 12/08/00, 54.2500, 54.9375, 53.5625, 54.5625, 1443900 12/11/00, 55.0000, 55.2500, 53.8750, 53.8750, 1260000 12/12/00, 55.1250, 56.1250, 55.1250, 55.4375, 1397400 12/13/00, 55.0625, 57.5625, 55.0625, 57.2500, 1345500 12/14/00, 57.0000, 58.5625, 56.1250, 58.1250, 1509400 12/15/00, 57.1250, 59.1250, 56.8750, 59.1250, 2467600 12/18/00, 58.6250, 59.1250, 57.6875, 58.3750, 1267100 12/19/00, 58.8125, 58.9375, 57.8125, 58.5000, 1083400 12/20/00, 57.5000, 60.0000, 57.4375, 60.0000, 2031800 12/21/00, 60.0000, 60.5625, 59.2500, 60.3125, 1844800 12/22/00, 60.8750, 60.8750, 59.5000, 59.8750, 1664400 12/26/00, 59.8750, 61.3750, 59.8750, 61.0625, 1212000 12/27/00, 60.1875, 61.0625, 60.0000, 60.9375, 1213200 12/28/00, 60.9375, 61.4375, 60.1250, 61.4375, 1097800 12/29/00, 61.8125, 62.6875, 61.4375, 62.5000, 1641000 01/02/01, 61.0000, 61.3750, 59.9375, 60.4375, 3185800 01/03/01, 59.5625, 60.1250, 56.2500, 57.2500, 3236200 01/04/01, 56.4375, 56.6875, 51.2500, 52.9375, 7540200 01/05/01, 53.4375, 54.0000, 52.0625, 52.4375, 4565300 01/08/01, 52.8750, 54.7500, 52.6250, 53.5625, 2538400 01/09/01, 53.3125, 54.5000, 53.1250, 54.0000, 1497400 01/10/01, 54.1250, 54.6875, 52.5625, 53.0000, 1644100 01/11/01, 52.6250, 53.0000, 52.0625, 52.2500, 2355900 01/12/01, 51.5625, 51.7500, 50.1250, 50.2500, 5395100 01/16/01, 50.0000, 53.5000, 49.6250, 52.5625, 3580200 01/17/01, 52.5625, 53.3125, 52.1250, 52.9375, 3113000 01/18/01, 52.6875, 53.8125, 52.5625, 53.5000, 2044400 01/19/01, 53.5000, 54.2500, 53.2500, 53.6875, 1805400 01/22/01, 54.1250, 55.0000, 54.0625, 55.0000, 1757500 01/23/01, 55.5000, 55.6250, 52.3125, 52.7500, 3026000 01/24/01, 52.8750, 53.1250, 51.2500, 51.8125, 2861600 01/25/01, 47.1250, 51.8125, 46.0625, 50.8125, 11542700 01/26/01, 50.5625, 51.1875, 50.0000, 50.6250, 3151500 01/29/01, 51.1875, 51.3125, 50.5625, 50.8750, 3146100 01/30/01, 50.8750, 51.0000, 49.5000, 50.0000, 2863200 01/31/01, 50.6875, 50.8125, 50.0625, 50.6875, 2965100 02/01/01, 50.7500, 52.5000, 50.5625, 52.1875, 2400600 02/02/01, 52.1250, 52.3750, 51.1875, 51.2500, 2160100 02/05/01, 50.5000, 50.7500, 50.0000, 50.3750, 4657700 02/06/01, 51.3125, 51.8750, 50.6875, 51.6250, 2663800 02/07/01, 51.5000, 54.2500, 51.3125, 54.0000, 2587700 02/08/01, 54.0000, 54.3750, 53.3750, 53.4375, 1485900 02/09/01, 53.2500, 53.6875, 52.8750, 53.3125, 1173900 02/12/01, 53.7500, 54.6875, 53.2500, 53.5000, 2052600 02/13/01, 52.8750, 53.2500, 52.2500, 52.8125, 1990300 02/14/01, 52.0000, 52.1875, 51.0000, 51.7500, 2381500 02/15/01, 52.0625, 53.0625, 51.6875, 52.9375, 1545300 02/16/01, 53.8125, 54.6250, 53.3125, 53.6875, 3204900 02/20/01, 53.8750, 55.0000, 53.6875, 54.8125, 1627900 02/21/01, 54.0000, 54.9375, 52.9375, 53.8125, 1692800 02/22/01, 53.8125, 54.0625, 52.9375, 53.8750, 1281600 02/23/01, 54.0625, 54.1875, 53.1875, 53.8750, 1316400 02/26/01, 53.6250, 53.8125, 53.0000, 53.3750, 1679000 02/27/01, 53.6250, 55.8125, 53.5000, 55.8125, 2300600 02/28/01, 55.5625, 55.8125, 53.1875, 54.3125, 1644300 03/01/01, 54.6250, 56.0000, 54.5000, 54.9375, 2733100 03/02/01, 54.8750, 56.0000, 54.6875, 55.5000, 1746500 03/05/01, 55.9375, 55.9375, 54.1875, 55.2500, 1106900 03/06/01, 55.4375, 55.5000, 54.2500, 54.8750, 1299900 03/07/01, 54.9375, 55.2500, 53.5000, 54.7500, 1383300 03/08/01, 54.7500, 55.6875, 54.0000, 55.5625, 1684400 03/09/01, 55.9375, 56.5000, 54.5000, 55.6250, 1183500 03/12/01, 55.0000, 56.0625, 55.0000, 55.4375, 1127500 03/13/01, 55.3125, 55.3125, 54.0000, 54.3125, 1808400 03/14/01, 54.0000, 54.0625, 52.0625, 52.8750, 2051000 03/15/01, 52.8750, 52.8750, 51.0000, 51.6875, 2512700 03/16/01, 50.3125, 52.6875, 50.3125, 52.2500, 2370100 03/19/01, 52.6875, 53.3125, 52.0000, 52.3750, 1042200 03/20/01, 52.9375, 53.2500, 51.5000, 51.9375, 2132000 03/21/01, 52.0000, 52.2500, 51.2500, 51.8750, 1797600 03/22/01, 51.2500, 51.3125, 50.1250, 51.0000, 2614900 03/23/01, 50.2500, 51.5000, 50.0000, 51.0000, 2312000 03/26/01, 51.1875, 52.0000, 50.0625, 51.8750, 1291000 03/27/01, 51.8750, 53.6875, 51.8125, 53.2500, 1852700 03/28/01, 52.3125, 54.1250, 52.3125, 54.0625, 1414600 03/29/01, 53.8125, 55.1250, 53.8125, 54.8125, 2441500 03/30/01, 55.4375, 55.4375, 54.6250, 55.1250, 2542100 04/02/01, 55.1875, 56.0000, 55.0000, 55.5625, 1887500 04/03/01, 55.3750, 55.7500, 55.0000, 55.5625, 1960500 04/04/01, 55.3125, 55.3750, 54.8750, 55.0625, 2410400 04/05/01, 55.0625, 55.1250, 53.5625, 54.5000, 3834600 04/06/01, 55.3750, 55.3750, 52.8750, 53.0625, 3480900 04/09/01, 53.0625, 54.4375, 53.0000, 54.1250, 2242100 04/10/01, 55.0000, 55.3125, 54.0000, 54.8125, 2618900 04/11/01, 55.0000, 56.0000, 54.0625, 54.8125, 3906900 04/12/01, 54.6250, 54.8750, 53.6250, 53.6875, 2868800 04/16/01, 53.7500, 54.1875, 53.1250, 53.5625, 1532000 04/17/01, 53.3750, 54.0000, 53.2500, 54.0000, 1876900 04/18/01, 53.9063, 54.5000, 52.7969, 53.5156, 3135400 04/19/01, 53.4063, 54.6563, 53.3125, 54.6563, 2400600 04/20/01, 54.6563, 54.6563, 53.1563, 53.2031, 3036800 04/23/01, 53.1250, 53.1250, 51.9063, 52.0625, 3364900 04/24/01, 52.1563, 52.4375, 51.6563, 51.7500, 2859800 04/25/01, 51.9063, 52.3750, 51.5938, 51.7969, 1713700 04/30/01, 54.4063, 55.0156, 54.1563, 54.2969, 2904500 05/01/01, 54.2344, 54.7969, 53.3125, 54.5156, 2479900 05/02/01, 54.5156, 55.0000, 54.2656, 54.9844, 2838200 05/03/01, 54.9531, 55.0000, 54.2656, 55.0000, 1423700 05/04/01, 54.5000, 54.9531, 54.2969, 54.6406, 1636000 05/07/01, 54.7031, 54.7031, 53.7656, 54.0469, 1035700 05/08/01, 53.0000, 53.4375, 51.9063, 52.2031, 2703600 05/09/01, 52.2500, 52.4063, 51.5000, 52.2969, 2658300 05/10/01, 52.4531, 52.4531, 51.7344, 51.9063, 2294000 05/11/01, 52.1719, 52.2969, 50.3906, 50.4375, 2923600 05/14/01, 50.5000, 50.5938, 49.9844, 50.0000, 2043400 05/15/01, 50.2500, 50.4063, 49.5156, 49.7656, 2888500 05/16/01, 50.2500, 50.3906, 48.7500, 49.2344, 5325900 05/17/01, 49.3438, 49.5469, 47.9063, 48.1563, 3701500 05/18/01, 48.1563, 48.4844, 47.7656, 47.8594, 3851200 05/21/01, 48.2031, 49.5000, 48.0469, 48.8438, 2697600 05/22/01, 49.5469, 50.5000, 48.8438, 49.3906, 2520900 05/23/01, 48.7031, 49.7031, 48.5156, 48.7969, 2019200 05/24/01, 48.5938, 49.5469, 48.5625, 49.2656, 1748300 05/25/01, 49.7500, 49.7813, 48.5469, 49.1563, 1522700 05/29/01, 48.7500, 50.4063, 48.7031, 50.4063, 2192400 05/30/01, 50.0469, 50.7344, 49.7500, 50.7031, 2838100 05/31/01, 50.9063, 50.9063, 50.0156, 50.6563, 1753800 06/01/01, 50.6563, 50.6563, 50.0313, 50.2813, 1174800 06/04/01, 50.6563, 50.9531, 49.3281, 50.7344, 1877000 06/05/01, 51.4063, 51.6875, 50.9375, 51.5781, 3611000 06/06/01, 50.7969, 52.0000, 50.5313, 51.7344, 2676600 06/07/01, 51.7500, 52.0469, 51.4063, 51.5625, 1689500 06/08/01, 51.5469, 51.8594, 51.0781, 51.2656, 1107000 06/11/01, 51.5781, 51.5938, 50.5000, 50.5000, 1126500 06/12/01, 50.7344, 51.3438, 50.1719, 51.0781, 1175000 06/13/01, 51.0000, 51.0000, 50.5000, 50.8438, 1322600 06/14/01, 50.8438, 50.9844, 49.9219, 49.9844, 1184300 06/15/01, 49.2500, 49.8125, 49.0156, 49.3906, 2299400 06/18/01, 49.4063, 49.4063, 48.0469, 48.5000, 1728300 06/19/01, 49.2500, 49.2656, 48.5156, 48.7969, 1487300 06/20/01, 49.0313, 49.0313, 47.4531, 47.8438, 2299300 06/21/01, 47.8438, 48.5469, 47.8281, 48.2969, 3365000 06/22/01, 48.3125, 48.3125, 47.2031, 47.2500, 2554700 06/25/01, 47.3438, 47.3438, 45.7969, 46.2969, 3686900 06/26/01, 46.8906, 48.6875, 46.1563, 47.6875, 2984800 06/27/01, 48.2969, 48.8438, 47.6875, 47.8125, 1790900 06/28/01, 48.0625, 49.2969, 48.0156, 48.7031, 1313500 06/29/01, 48.4531, 48.5000, 46.5000, 48.0000, 2779100 07/02/01, 47.5000, 49.1875, 47.4219, 48.9531, 3453900 07/03/01, 48.9531, 49.0938, 48.3281, 49.0938, 1702400 07/05/01, 49.0938, 49.7031, 48.5000, 48.9531, 1904100 07/06/01, 48.8438, 48.8438, 47.7656, 48.0156, 1805100 07/09/01, 46.7500, 46.7969, 44.0625, 44.4531, 8091500 07/10/01, 44.9219, 44.9219, 43.2969, 43.2969, 4578400 07/11/01, 43.0469, 43.3438, 41.5000, 41.9844, 5736400 07/12/01, 42.0000, 42.0469, 40.7500, 41.7969, 7032300 07/13/01, 41.2969, 43.2031, 41.0000, 43.0469, 5301600 07/16/01, 42.9531, 43.4063, 42.8125, 43.2344, 2529800 07/17/01, 43.0469, 44.8438, 43.0156, 44.5000, 3829400 07/18/01, 44.5000, 45.4844, 44.3438, 45.4531, 3096300 07/19/01, 45.4844, 45.5000, 45.0313, 45.3750, 1868400 07/20/01, 45.1563, 45.6875, 45.0000, 45.4219, 1428100 07/23/01, 45.3438, 45.5000, 44.5156, 44.5938, 1476300 07/24/01, 44.7031, 44.9375, 44.2188, 44.2500, 2126900 07/25/01, 44.4063, 44.7188, 44.0000, 44.5625, 2562000 07/26/01, 44.2031, 44.5938, 43.5625, 44.1094, 2582400 07/27/01, 44.2031, 44.2656, 43.6563, 44.0938, 2076900 07/30/01, 44.0156, 44.2344, 43.8438, 44.0000, 2163400 07/31/01, 44.1563, 44.5781, 43.9531, 44.1563, 2285600 08/01/01, 44.1563, 44.2344, 42.9063, 42.9219, 2822900 08/02/01, 43.0469, 44.4063, 43.0156, 44.0938, 2922100 08/03/01, 44.5469, 45.0938, 44.1875, 44.7344, 2793100 08/06/01, 44.9844, 45.7031, 44.5938, 45.5938, 3534100 08/07/01, 45.5938, 45.5938, 44.9844, 45.5000, 3652900 08/08/01, 45.2500, 45.7344, 45.1406, 45.6563, 2618900 08/09/01, 45.6563, 46.2031, 45.2031, 45.2969, 2073700 08/10/01, 45.5938, 46.2344, 45.4063, 45.7969, 1418400 08/13/01, 45.9063, 45.9063, 45.1563, 45.3125, 1479400 08/14/01, 45.4063, 46.2031, 45.3750, 45.7500, 1983000 08/15/01, 46.2188, 46.2969, 45.2031, 45.6094, 1379700 08/16/01, 45.7500, 46.2031, 45.6875, 46.0156, 1563600 08/17/01, 45.9531, 46.1875, 45.5000, 45.6250, 2007800 08/20/01, 45.7500, 46.3438, 45.6719, 46.2344, 1283900 08/21/01, 46.0625, 47.0000, 45.9063, 46.0313, 2064300 08/22/01, 46.0313, 46.2969, 45.5156, 45.7969, 2080500 08/23/01, 45.5938, 46.1563, 45.5938, 45.9063, 1894600 08/24/01, 45.9063, 46.4531, 45.9063, 46.2031, 2177700 08/27/01, 46.2031, 46.5938, 45.9531, 46.0469, 1150900 08/28/01, 46.0938, 46.9688, 46.0156, 46.0938, 2207700 08/29/01, 46.0000, 46.1875, 44.7500, 45.0000, 1692600 08/30/01, 45.1563, 45.4375, 43.7656, 44.5313, 2924600 08/31/01, 44.0938, 45.1875, 43.7344, 45.1094, 1316100 09/04/01, 45.1094, 45.7969, 44.5938, 45.0469, 1464900 09/05/01, 44.7031, 44.9531, 44.2031, 44.7344, 1673100 09/06/01, 44.4063, 44.5000, 43.8750, 43.9844, 2833700 09/07/01, 44.1563, 44.2813, 43.4063, 43.6719, 2265900 09/10/01, 43.2969, 43.6250, 42.9844, 43.0469, 2641200 09/17/01, 43.2969, 44.0000, 42.3438, 42.5000, 4330200 09/18/01, 42.9531, 43.4063, 42.0469, 43.0000, 3144200 09/19/01, 43.5938, 43.5938, 42.0000, 42.3438, 5012600 09/20/01, 42.3438, 42.5938, 40.9063, 41.0938, 6443400 09/21/01, 39.7969, 40.4844, 38.9063, 39.6875, 4906900 09/24/01, 40.2031, 40.4844, 39.9375, 40.2031, 3901100 09/25/01, 40.9844, 41.2969, 40.3906, 40.9844, 3828900 09/26/01, 40.7969, 41.2500, 38.5000, 39.0469, 5751800 09/27/01, 39.0469, 39.2500, 37.4375, 38.5000, 3844100 09/28/01, 39.0469, 39.7969, 38.9844, 39.7188, 7452700 10/01/01, 39.7188, 40.9844, 38.9063, 40.7344, 3675200 10/02/01, 41.0469, 42.5000, 41.0156, 42.5000, 3785200 10/03/01, 42.2031, 43.3438, 42.0625, 43.0938, 2048100 10/04/01, 43.6563, 43.9688, 43.0000, 43.2344, 2043300 10/05/01, 43.2500, 43.9375, 42.8906, 43.7969, 1896900 10/08/01, 43.5000, 43.7188, 43.2656, 43.4375, 1347100 10/09/01, 43.5000, 44.5000, 43.4375, 44.4375, 1829800 10/10/01, 44.3750, 45.0781, 43.8125, 44.2188, 1782500 10/11/01, 44.4688, 44.9219, 44.3125, 44.4844, 1791000 10/12/01, 43.9531, 44.5938, 43.7969, 44.4531, 2081200 10/15/01, 44.2031, 44.3906, 43.9063, 44.0469, 2046400 10/16/01, 44.5000, 44.5938, 44.1563, 44.3906, 1094800 10/17/01, 44.2500, 44.5469, 44.0000, 44.0469, 1606400 10/18/01, 43.9219, 45.0000, 43.9219, 45.0000, 1681100 10/19/01, 44.7969, 44.9844, 44.4063, 44.4219, 1781400 10/22/01, 44.4219, 44.7031, 43.7656, 44.6563, 1710800 10/23/01, 44.6406, 45.0000, 43.8750, 44.0000, 1980600 10/24/01, 43.9844, 44.5000, 42.0000, 42.2500, 5017500 10/25/01, 41.5000, 42.0000, 40.4375, 41.6563, 7559200 10/26/01, 41.5000, 43.1094, 41.5000, 42.9531, 2792300 10/29/01, 42.9531, 43.9063, 42.7500, 43.4219, 2864300 10/30/01, 43.5156, 43.7656, 42.2656, 42.4219, 2720300 10/31/01, 42.1563, 42.2031, 41.5000, 41.6563, 3565100 11/01/01, 41.5938, 43.0156, 41.5938, 42.6094, 2400300 11/02/01, 42.5781, 42.7500, 41.7500, 41.9219, 3112900 11/05/01, 41.9219, 42.0938, 41.2969, 41.4844, 4380200 11/06/01, 41.7188, 41.7188, 41.0156, 41.1094, 3224500 11/07/01, 41.3125, 42.0469, 41.0781, 41.6094, 2309900 11/08/01, 42.1563, 42.7188, 41.5000, 41.5000, 1952400 11/09/01, 41.8438, 42.3750, 41.2969, 41.7500, 1459900 11/12/01, 42.2031, 42.5469, 41.3750, 42.2813, 1222500 11/13/01, 42.2813, 42.8750, 42.2031, 42.2969, 2489000 11/14/01, 42.5000, 43.0000, 42.2969, 43.0000, 1981300 11/15/01, 43.0000, 44.0938, 43.0000, 43.9375, 2728200 11/16/01, 43.9844, 44.5469, 43.1719, 43.4531, 1913700 11/19/01, 43.4531, 43.8125, 42.8281, 43.6406, 1417400 11/20/01, 43.4531, 44.9844, 43.2031, 44.9219, 1843800 11/21/01, 44.9219, 44.9219, 43.3594, 43.4844, 1615100 11/23/01, 43.7969, 44.3438, 43.7969, 44.3438, 583500 11/26/01, 44.4531, 44.5469, 43.7500, 44.5469, 2037100 11/27/01, 44.0000, 45.1719, 44.0000, 44.7031, 2474100 11/28/01, 44.8750, 45.0938, 44.0938, 44.1719, 1890300 11/29/01, 44.2500, 45.4844, 44.2500, 44.9063, 2256500 11/30/01, 44.8438, 45.0469, 44.4219, 44.5625, 2987900 12/03/01, 44.2031, 44.8594, 43.7031, 44.7656, 2875900 12/04/01, 45.0000, 45.7656, 44.8438, 45.6719, 2086700 12/05/01, 45.5625, 46.2500, 45.0938, 46.1719, 2049300 12/06/01, 45.2500, 45.7031, 44.7969, 45.1563, 1884900 12/07/01, 44.7969, 44.9531, 43.9063, 44.4531, 1560300 12/10/01, 43.9063, 43.9844, 42.9063, 43.2188, 2325900 12/11/01, 43.0469, 43.0469, 39.7969, 41.4375, 12952100 12/12/01, 39.7500, 40.2500, 38.2500, 38.9531, 12880900 12/13/01, 39.0000, 39.8906, 38.8750, 39.5000, 6017100 12/14/01, 39.8438, 40.8281, 39.5000, 40.6563, 3925200 12/17/01, 40.7031, 41.3125, 40.1563, 41.3125, 3850400 12/18/01, 41.5000, 41.7031, 40.9063, 41.2344, 4016500 12/19/01, 41.0000, 41.9219, 40.9531, 41.1250, 3006500 12/20/01, 41.4063, 42.0000, 40.8438, 40.8438, 3229000 12/21/01, 41.0938, 42.0938, 40.7031, 41.9375, 3464600 12/24/01, 41.7031, 42.1563, 41.6563, 41.9063, 536300 12/26/01, 41.6563, 42.0938, 41.4531, 41.4531, 1376400 12/27/01, 41.2500, 42.4531, 41.2500, 42.2344, 2111900 12/28/01, 42.1563, 43.0156, 42.1563, 42.4844, 1805400 12/31/01, 42.0000, 42.4844, 41.6250, 41.7500, 2279400 01/02/02, 41.8438, 41.8438, 40.3125, 40.4375, 4086800 01/03/02, 39.8438, 40.0156, 39.2500, 39.7344, 7462900 01/04/02, 40.2500, 40.6094, 40.1563, 40.5469, 3193900 01/07/02, 40.7969, 41.0156, 40.1094, 40.5156, 2330900 01/08/02, 40.2031, 40.4844, 39.5781, 40.1094, 2583600 01/09/02, 40.1250, 40.2969, 39.6250, 39.9688, 2483600 01/10/02, 39.7969, 40.2031, 39.7500, 40.0625, 1884500 01/11/02, 40.0156, 40.2344, 39.5313, 39.8125, 3276100 01/14/02, 39.9531, 40.1719, 39.7500, 39.7656, 2767200 01/15/02, 40.1250, 40.1563, 39.7656, 39.9375, 2189000 01/16/02, 40.0000, 40.3125, 39.7969, 39.7969, 2470500 01/17/02, 40.3438, 40.9375, 40.2500, 40.4063, 2293000 01/18/02, 40.4063, 40.7969, 40.0313, 40.0938, 2173100 01/22/02, 40.0938, 40.5938, 40.0000, 40.0625, 1448000 01/23/02, 39.9531, 40.1094, 39.7500, 39.7969, 3355700 01/24/02, 39.7031, 41.3438, 39.2969, 40.5469, 7340700 01/25/02, 40.5000, 40.5938, 39.9688, 40.0938, 5442600 01/28/02, 40.1563, 40.3750, 39.9375, 40.1719, 3709800 01/29/02, 40.4219, 40.4219, 38.8438, 38.8906, 5265300 01/30/02, 38.7031, 40.3438, 38.7031, 40.1563, 3108900 01/31/02, 40.2500, 41.0469, 40.2500, 40.4531, 3970500 02/01/02, 40.5000, 40.7188, 40.1875, 40.5938, 1943700 02/04/02, 40.4844, 41.0000, 40.4063, 40.7031, 2947000 02/05/02, 40.2969, 42.1563, 40.2969, 42.1094, 2943000 02/06/02, 42.1250, 42.1875, 41.0000, 41.0000, 2810200 02/07/02, 41.0000, 41.9531, 40.8281, 41.7813, 2998600 02/08/02, 41.5938, 41.5938, 40.9531, 41.2969, 2757700 02/11/02, 41.4063, 41.6875, 41.2656, 41.3750, 1467100 02/12/02, 41.5000, 41.5625, 40.9219, 41.3125, 2413500 02/13/02, 41.3125, 41.4844, 41.0938, 41.1875, 1718200 02/14/02, 41.4531, 41.9063, 41.2656, 41.3125, 2045400 02/15/02, 41.5469, 41.9375, 41.4688, 41.7969, 2024400 02/19/02, 41.7969, 41.9844, 41.4844, 41.5156, 1942300 02/20/02, 41.2656, 42.7500, 41.2656, 42.6719, 1440200 02/21/02, 42.7969, 43.3438, 42.2656, 42.3750, 2146200 02/22/02, 42.2031, 43.2031, 42.0000, 43.0625, 2034800 02/25/02, 43.4531, 44.0781, 43.4063, 43.7813, 2709100 02/26/02, 44.3438, 44.7031, 44.2344, 44.5625, 2603400 02/27/02, 44.0938, 44.2969, 43.0000, 43.2031, 2543300 02/28/02, 43.4375, 43.7500, 42.9063, 42.9844, 2525300 03/01/02, 43.2969, 44.6563, 43.2344, 44.2969, 2312400 03/04/02, 44.3438, 44.8438, 44.2031, 44.7969, 2984400 03/05/02, 44.7500, 44.7656, 43.4219, 43.6875, 2696100 03/06/02, 43.4063, 44.2188, 43.2500, 43.8750, 2118500 03/07/02, 43.8750, 43.8750, 43.0781, 43.5156, 2166700 03/08/02, 43.7031, 44.0625, 43.5469, 44.0156, 2993400 03/11/02, 43.9063, 44.5938, 43.8125, 44.4375, 1585400 03/12/02, 44.2031, 44.5625, 43.8125, 44.5000, 2399100 03/13/02, 43.5938, 44.2344, 43.2500, 43.2813, 3734200 03/14/02, 43.2813, 44.5000, 42.7969, 44.2500, 1986700 03/15/02, 44.4844, 45.0938, 44.3438, 45.0469, 3202400 03/18/02, 44.7969, 45.1563, 44.5469, 45.0156, 1909700 03/19/02, 44.8438, 45.4844, 44.8438, 45.4844, 1823700 03/20/02, 45.2344, 45.4844, 44.7969, 44.7969, 2620500 03/21/02, 44.5469, 45.7969, 44.5469, 45.6563, 1432600 03/22/02, 45.4844, 46.9063, 45.4844, 46.0938, 2159700 03/25/02, 45.9063, 45.9063, 44.8438, 44.9844, 1752500 03/26/02, 44.6563, 45.0000, 43.9531, 44.1875, 2639600 03/27/02, 44.0000, 44.5938, 43.8125, 44.4531, 2507100 03/28/02, 44.0938, 45.2031, 44.0156, 45.0156, 1673000 04/01/02, 45.0000, 45.0469, 44.1563, 44.4531, 1893000 04/02/02, 44.2969, 44.5000, 43.7656, 44.0000, 1713400 04/03/02, 44.0000, 44.3438, 43.8281, 44.0938, 1978400 04/04/02, 44.3438, 44.5469, 43.6875, 43.8906, 2187800 04/05/02, 43.9063, 44.1875, 43.2656, 44.1875, 1732200 04/08/02, 44.0000, 44.0938, 43.4844, 43.9531, 2067800 04/09/02, 44.2500, 44.9688, 44.1250, 44.5469, 2578000 04/10/02, 44.7500, 45.0000, 44.0938, 44.5156, 2363200 04/11/02, 44.6563, 44.6563, 42.7344, 43.5000, 7165000 04/12/02, 43.4531, 43.7500, 43.0625, 43.2500, 3675100 04/15/02, 43.4063, 44.1563, 43.2500, 43.7969, 3709500 04/16/02, 43.9531, 44.5000, 43.8438, 44.1094, 3161800 04/17/02, 44.2031, 44.9531, 44.0938, 44.1875, 2380600 04/18/02, 44.2500, 45.1406, 44.2500, 44.7656, 2479500 04/19/02, 44.8438, 45.0000, 44.2969, 44.7969, 2675800 04/22/02, 44.9531, 44.9844, 44.2969, 44.3281, 2315500 04/23/02, 44.5000, 44.7969, 44.3906, 44.5938, 2586000 04/24/02, 44.6875, 44.7344, 44.0469, 44.2500, 3093500 04/25/02, 44.0938, 44.2031, 43.1563, 43.2813, 3347700 04/26/02, 43.0625, 43.3750, 42.7031, 42.8438, 3274100 04/29/02, 42.8438, 42.9375, 41.4063, 41.4063, 3463600 04/30/02, 41.5781, 42.2500, 41.5781, 41.9531, 4056800 05/01/02, 41.9844, 41.9844, 41.5938, 41.7031, 3888600 05/02/02, 41.5938, 41.7969, 41.0000, 41.0000, 2870600 05/03/02, 40.7031, 41.2031, 40.6875, 40.9531, 3282200 05/06/02, 41.2031, 42.3281, 41.2031, 41.4531, 2883400 05/07/02, 42.0000, 43.4531, 41.5156, 43.0000, 3365500 05/08/02, 43.7031, 43.7969, 43.0156, 43.5313, 2463300 05/09/02, 43.5313, 43.5313, 42.4844, 42.7656, 2511300 05/10/02, 42.5469, 43.3594, 42.0000, 42.6094, 1842500 05/13/02, 42.5156, 43.1094, 42.4531, 42.9844, 1611200 05/14/02, 43.5000, 43.5156, 42.4531, 42.4844, 2657200 05/15/02, 42.4688, 42.9219, 41.4375, 41.7813, 4073800 05/16/02, 41.7656, 41.7656, 41.1875, 41.2031, 3564000 05/17/02, 41.0000, 42.1094, 40.8438, 42.1094, 1750900 05/20/02, 42.0469, 42.0469, 41.4688, 41.5625, 1941600 05/21/02, 41.6563, 42.2344, 41.3438, 41.5156, 2275500 05/22/02, 41.5156, 43.0625, 41.2656, 42.6406, 2406600 05/23/02, 42.6406, 42.8438, 41.8281, 42.3438, 1139100 05/24/02, 42.1563, 42.1875, 41.6250, 41.6250, 1473100 05/28/02, 41.6406, 41.8438, 41.2031, 41.2656, 1638600 05/29/02, 40.9063, 42.0938, 40.9063, 41.5000, 1316200 05/30/02, 41.3438, 41.3594, 40.9063, 40.9844, 3005600 05/31/02, 40.9844, 41.0469, 39.9219, 40.6563, 3867700 06/03/02, 40.4688, 41.2500, 40.0156, 40.2656, 1797300 06/04/02, 40.1563, 40.3750, 39.5469, 39.8281, 2408500 06/05/02, 40.0000, 40.3281, 39.6250, 40.1719, 1894500 06/06/02, 40.0469, 40.1406, 38.2969, 38.7188, 3727900 06/07/02, 37.0000, 37.9531, 37.0000, 37.7031, 4390000 06/10/02, 37.9531, 38.5625, 37.7969, 37.9063, 3221200 06/11/02, 37.9531, 38.1250, 35.8125, 36.1875, 4099900 06/12/02, 31.7500, 33.0781, 30.5469, 31.7656, 24965700 06/13/02, 31.0000, 31.5781, 29.8906, 31.0469, 12726600 06/14/02, 30.0000, 30.9219, 30.0000, 30.6719, 4530300 06/17/02, 30.7500, 31.4063, 29.9063, 30.4063, 6031700 06/18/02, 30.5938, 31.4375, 30.4063, 30.8438, 2836800 06/19/02, 30.6563, 31.1563, 30.0000, 30.2656, 2640300 06/20/02, 30.2500, 30.5625, 30.0938, 30.0938, 2812700 06/21/02, 29.7500, 30.1875, 28.8906, 29.2813, 4447900 06/24/02, 29.3281, 29.9219, 29.0000, 29.5000, 3413500 06/25/02, 29.6563, 30.4375, 29.5938, 29.6563, 3592500 06/26/02, 29.5000, 29.8438, 28.7969, 29.2500, 3132900 06/27/02, 29.5000, 29.7500, 29.0313, 29.1719, 2875200 06/28/02, 29.2969, 30.0000, 28.7969, 29.1875, 3712500 07/01/02, 29.5000, 29.9375, 28.9063, 29.0000, 3584000 07/02/02, 29.0000, 29.1563, 28.0938, 28.1094, 2869300 07/03/02, 28.0000, 29.5000, 26.9063, 27.9531, 3076400 07/05/02, 27.9531, 28.7813, 27.8438, 28.6875, 1676800 07/08/02, 28.8438, 29.1875, 28.0625, 29.1250, 5278600 07/09/02, 28.9063, 29.4063, 28.7500, 29.2969, 4823400 07/10/02, 29.1250, 29.6875, 29.1094, 29.4375, 4925600 07/11/02, 29.0000, 30.2344, 28.8281, 29.7656, 4464800 07/12/02, 29.9844, 30.9219, 29.7344, 30.4844, 4077000 07/15/02, 30.4375, 30.4531, 29.7656, 30.0000, 3910100 07/16/02, 29.6563, 29.9531, 28.9375, 29.0313, 3641700 07/17/02, 29.0313, 29.7188, 28.8125, 29.0781, 5320100 07/18/02, 28.5938, 29.0000, 27.7969, 27.9219, 3131800 07/19/02, 27.0469, 28.4531, 27.0469, 27.8125, 4540800 07/22/02, 27.3438, 28.3125, 26.6563, 27.4063, 4311700 07/23/02, 26.7969, 26.9063, 25.0938, 25.6875, 5700600 07/24/02, 24.7969, 27.7500, 24.6875, 27.5313, 3547400 07/25/02, 27.0938, 28.5000, 25.8438, 26.0938, 5135800 07/26/02, 26.2031, 27.5000, 25.7969, 27.1563, 4100000 07/29/02, 27.7500, 27.9531, 27.2969, 27.7344, 2371800 07/30/02, 27.6250, 27.9063, 26.9063, 27.5625, 2943100 07/31/02, 27.3125, 28.0938, 27.2813, 27.8125, 3121200 08/01/02, 27.8125, 28.0469, 27.5156, 27.7969, 2532600 08/02/02, 27.5938, 27.7344, 26.2344, 26.5156, 3176400 08/05/02, 26.4531, 27.0000, 26.3438, 26.4063, 1936000 08/06/02, 26.9531, 27.3125, 26.7969, 26.8281, 1949300 08/07/02, 26.9688, 27.2500, 26.4219, 27.2344, 3248000 08/08/02, 27.2031, 28.1563, 26.8906, 28.1250, 2343100 08/09/02, 27.9063, 28.4063, 27.4531, 27.9063, 1615200 08/12/02, 27.5000, 27.7188, 27.2969, 27.4219, 2121000 08/13/02, 27.3438, 27.7500, 26.7500, 26.8750, 2282300 08/14/02, 26.8750, 27.5938, 26.7500, 27.4531, 2350400 08/15/02, 27.5469, 28.9844, 27.4531, 28.7656, 1851700 08/16/02, 28.7656, 28.9063, 28.0938, 28.3750, 2546600 08/19/02, 28.3750, 29.2500, 28.2969, 28.7656, 2238300 08/20/02, 28.7344, 28.8438, 28.2656, 28.4063, 2086500 08/21/02, 28.3438, 28.3750, 27.5938, 27.7344, 2530300 08/22/02, 27.9531, 28.8438, 27.8438, 28.6250, 2175700 08/23/02, 28.5000, 28.5781, 27.8438, 27.8438, 2159600 08/26/02, 28.0000, 28.5000, 27.4531, 28.0938, 1885900 08/27/02, 27.9531, 28.0938, 27.0000, 27.7969, 2630600 08/28/02, 27.5938, 27.5938, 26.4375, 26.5469, 5285700 08/29/02, 25.7500, 25.7969, 24.9531, 25.6563, 6316000 08/30/02, 25.2969, 26.3750, 25.0156, 25.8125, 2724500 09/03/02, 25.3438, 25.5938, 24.9531, 25.3438, 3584300 09/04/02, 25.5938, 26.0469, 24.9063, 25.9531, 3792400 09/05/02, 25.7969, 27.5000, 25.7188, 26.3438, 4391500 09/06/02, 26.7031, 27.5000, 26.7031, 27.1563, 2788400 09/09/02, 27.1563, 28.1875, 27.0156, 27.7969, 2986300 09/10/02, 27.7969, 28.4688, 27.5469, 27.7500, 1803400 09/11/02, 28.2031, 28.2188, 27.2344, 27.2344, 1250700 09/12/02, 27.1719, 27.2969, 26.7656, 26.9063, 1809400 09/13/02, 26.6563, 27.0938, 26.5938, 27.0000, 1472000 09/16/02, 26.9844, 27.4063, 26.7969, 27.0313, 1064000 09/17/02, 26.5000, 26.5000, 24.0000, 24.0469, 6222600 09/18/02, 23.5000, 23.6875, 23.0156, 23.2656, 5037400 09/19/02, 23.0625, 23.6875, 22.4063, 22.7031, 3574600 09/20/02, 22.5469, 22.7969, 21.9063, 22.0469, 4779900 09/23/02, 22.0469, 22.4375, 21.6094, 22.1563, 2512900 09/24/02, 21.5625, 22.4063, 21.4375, 21.5469, 4019200 09/25/02, 21.5625, 21.7969, 21.0938, 21.3125, 3707000 09/26/02, 22.3438, 23.6875, 22.3125, 23.5000, 9377200 09/27/02, 23.2500, 23.4063, 22.1875, 22.2344, 3341900 09/30/02, 22.0469, 22.3125, 21.7500, 22.2969, 2934200 10/01/02, 22.6563, 23.0625, 22.0156, 22.8438, 3025500