"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 36.1250, 36.3750, 35.1250, 36.0313, 2870400 01/04/00, 34.7500, 35.3438, 34.3125, 34.4688, 3856400 01/05/00, 34.4688, 34.9688, 33.5000, 33.6875, 4330600 01/06/00, 33.0000, 33.1250, 31.8438, 32.0938, 8167400 01/07/00, 32.0000, 33.8438, 31.9063, 33.7500, 4402600 01/10/00, 33.2500, 33.7500, 32.7813, 33.0938, 2559600 01/11/00, 33.0313, 34.2500, 33.0000, 34.0938, 3790400 01/12/00, 34.1563, 34.3750, 33.5625, 33.7188, 3191400 01/13/00, 34.5625, 35.0000, 34.2188, 34.5000, 5080200 01/14/00, 35.0000, 35.2188, 34.4375, 34.6250, 2916600 01/18/00, 33.7500, 34.2500, 33.6250, 34.0000, 1939200 01/19/00, 34.0313, 35.9063, 33.5000, 34.9688, 3417000 01/20/00, 34.9688, 35.0938, 33.5000, 33.8438, 3005400 01/21/00, 34.3750, 34.5000, 32.2500, 32.4063, 5370200 01/24/00, 32.7500, 33.1250, 31.6250, 31.7500, 5629400 01/25/00, 32.2500, 32.7188, 31.4375, 32.5625, 4761400 01/26/00, 32.5000, 34.2500, 32.5000, 34.0625, 5087000 01/27/00, 33.9688, 34.0000, 32.9063, 33.6563, 4697200 01/28/00, 33.7188, 33.7188, 31.5000, 31.6875, 4666800 01/31/00, 31.8750, 33.1250, 31.6875, 32.9375, 3084800 02/01/00, 33.0000, 34.0625, 32.5625, 33.7188, 2733200 02/02/00, 33.7500, 34.5625, 33.0313, 34.0000, 3095800 02/03/00, 33.8750, 33.8750, 32.8125, 33.0313, 4748800 02/04/00, 33.4688, 33.7500, 31.8750, 32.3125, 4543600 02/07/00, 32.5000, 33.2500, 32.3125, 32.8438, 2819400 02/08/00, 32.8438, 34.3750, 32.8125, 34.3438, 3512200 02/09/00, 34.3438, 34.3438, 33.5000, 33.5938, 2085400 02/10/00, 33.6563, 34.1250, 33.0625, 33.2188, 1900000 02/11/00, 33.2813, 33.4375, 33.0313, 33.0313, 2102400 02/14/00, 33.0625, 33.0625, 32.1875, 32.6250, 1876800 02/15/00, 32.5000, 32.5000, 31.4375, 31.9688, 2811400 02/16/00, 31.8750, 32.6250, 30.7188, 30.9063, 3917000 02/17/00, 30.9063, 31.1250, 29.2500, 29.9375, 5698600 02/18/00, 29.9375, 30.3750, 29.0938, 29.5000, 5321600 02/22/00, 29.4063, 29.9063, 27.7188, 28.8750, 5649200 02/23/00, 29.1250, 29.1563, 28.3438, 28.4063, 3702200 02/24/00, 28.4063, 28.4063, 26.8750, 27.9375, 4127400 02/25/00, 28.0313, 28.3750, 27.4375, 27.9375, 4806600 02/28/00, 28.6250, 29.5313, 28.3125, 29.4375, 3935000 02/29/00, 29.4375, 30.2500, 29.0625, 29.5000, 3704400 03/01/00, 29.4688, 30.0000, 29.2500, 29.6250, 4027400 03/02/00, 29.6875, 31.1875, 29.6875, 30.1250, 4042600 03/03/00, 30.5000, 31.3750, 29.9375, 30.8750, 2528000 03/06/00, 30.9688, 31.0938, 29.9688, 30.3750, 2646000 03/07/00, 30.0000, 30.0313, 28.7813, 29.0000, 3787200 03/08/00, 28.4375, 29.0938, 28.4375, 29.0938, 5544800 03/09/00, 29.1250, 30.2500, 28.3125, 30.0313, 2846400 03/10/00, 30.2500, 31.0000, 30.2188, 30.4063, 2626600 03/13/00, 29.7500, 30.8750, 29.2500, 30.7188, 3464400 03/14/00, 30.7188, 31.4688, 30.1875, 30.4688, 2396800 03/15/00, 30.5000, 32.3125, 30.1250, 32.0000, 3036200 03/16/00, 32.5000, 35.6250, 32.5000, 35.5625, 5595000 03/17/00, 35.0000, 35.6250, 34.5313, 34.7500, 6235200 03/20/00, 34.5625, 34.6250, 33.0000, 33.1875, 5328200 03/21/00, 33.1250, 33.9375, 32.6563, 33.4688, 4826400 03/22/00, 33.1875, 33.6875, 32.4688, 33.3438, 3030600 03/23/00, 33.1250, 34.3750, 32.6563, 34.0000, 2861400 03/24/00, 34.1250, 35.0000, 34.1250, 34.5625, 2496200 03/27/00, 34.4375, 34.6875, 33.8125, 34.2188, 2219200 03/28/00, 33.6250, 34.6250, 33.6250, 34.4375, 5298000 03/29/00, 34.5000, 36.5000, 34.4375, 36.3125, 4486200 03/30/00, 36.3438, 38.6250, 36.1250, 38.5938, 7097800 03/31/00, 38.6250, 38.6250, 37.3125, 37.3750, 5896800 04/03/00, 37.2813, 39.0625, 36.5625, 38.5000, 5473800 04/04/00, 38.5000, 39.1875, 36.6250, 37.6563, 5482000 04/05/00, 37.5000, 37.8125, 36.6250, 37.0938, 2378600 04/06/00, 36.0000, 37.5313, 35.6563, 37.0000, 5371600 04/07/00, 36.8750, 37.5625, 36.6250, 37.1250, 1882800 04/10/00, 37.1250, 38.0313, 36.6563, 37.5938, 2132400 04/11/00, 37.0000, 37.3750, 36.0625, 36.4375, 4503800 04/12/00, 36.4375, 36.8125, 35.8438, 36.1563, 3559800 04/13/00, 36.0313, 36.0313, 35.3125, 35.3125, 2936000 04/14/00, 35.0000, 35.0000, 33.0000, 34.1563, 2840400 04/17/00, 33.4063, 33.7188, 31.6250, 32.6563, 3201400 04/18/00, 32.1875, 34.8750, 32.1875, 34.6875, 5273600 04/19/00, 34.6875, 34.7188, 33.8750, 34.2500, 2810000 04/20/00, 34.2188, 34.6563, 34.0625, 34.6250, 2299000 04/24/00, 34.6250, 35.5625, 34.3750, 35.1250, 2126800 04/25/00, 35.0313, 35.9375, 34.6875, 35.7500, 1850200 04/26/00, 35.6875, 36.1250, 35.3750, 35.4063, 2783200 04/27/00, 34.8125, 35.0938, 33.8438, 34.0000, 2492800 04/28/00, 34.1250, 34.1563, 33.1250, 33.2813, 1839600 05/01/00, 33.5000, 34.7188, 33.4375, 34.1250, 3271400 05/02/00, 34.0000, 34.6875, 33.5938, 34.4375, 3441600 05/03/00, 32.7500, 33.0000, 31.5313, 31.8750, 5692200 05/04/00, 32.0625, 33.5000, 31.6250, 33.0625, 7076400 05/05/00, 32.9375, 35.1875, 32.8750, 34.0469, 4202800 05/08/00, 33.8750, 34.4063, 33.2500, 34.1250, 3327000 05/09/00, 34.2188, 34.9688, 34.0313, 34.7188, 3977600 05/10/00, 34.7500, 35.3750, 34.7188, 35.1875, 3334800 05/11/00, 35.5000, 35.5313, 34.3125, 34.9375, 1700000 05/12/00, 34.6250, 35.3125, 34.2813, 35.1406, 1544400 05/15/00, 34.9375, 35.8125, 34.6875, 35.5000, 1721400 05/16/00, 35.7500, 36.7188, 35.6250, 35.7188, 3474200 05/17/00, 35.4375, 35.4688, 34.4375, 34.8125, 3540800 05/18/00, 34.7500, 35.9375, 34.6875, 35.4531, 4578200 05/19/00, 35.3125, 35.7813, 34.9688, 35.0938, 2721200 05/22/00, 35.1875, 35.3750, 34.8750, 35.0625, 2282800 05/23/00, 34.6875, 34.6875, 33.5000, 33.5000, 6188400 05/24/00, 32.4375, 32.8125, 31.6563, 32.2500, 6969800 05/25/00, 32.7500, 32.7813, 32.3438, 32.4688, 3100800 05/26/00, 32.3438, 32.6250, 32.0313, 32.2188, 2756600 05/30/00, 31.8750, 31.8750, 30.8750, 30.9063, 3962000 05/31/00, 31.2500, 31.4688, 30.6250, 31.3438, 7036000 06/01/00, 31.0000, 31.7500, 30.5938, 31.5000, 4825200 06/02/00, 32.0000, 33.0938, 32.0000, 33.0000, 5114400 06/05/00, 32.9375, 33.0313, 32.0938, 32.1563, 1846200 06/06/00, 31.5625, 31.5625, 28.7188, 28.7813, 9065800 06/07/00, 29.3750, 30.2500, 29.3750, 29.8438, 6864000 06/08/00, 29.7500, 30.0625, 29.1875, 29.8750, 4176200 06/09/00, 29.8750, 29.9063, 27.9688, 28.1250, 6331400 06/12/00, 27.9688, 28.0625, 27.0313, 27.2500, 5592200 06/13/00, 27.8125, 28.4375, 27.1875, 28.3125, 4729400 06/14/00, 28.5625, 29.5625, 28.0313, 29.0000, 5061400 06/15/00, 29.5625, 30.0313, 29.2813, 30.0313, 4851400 06/16/00, 30.0000, 30.0000, 29.0625, 29.2500, 6261600 06/19/00, 29.5938, 29.9688, 27.5625, 28.5938, 8124600 06/20/00, 28.2500, 28.2813, 27.3438, 27.5000, 9924800 06/21/00, 27.5000, 27.5000, 25.9375, 26.2188, 9308200 06/22/00, 26.3438, 27.1250, 26.1250, 26.8125, 7576000 06/23/00, 27.0625, 27.3125, 26.6563, 27.0313, 4170200 06/26/00, 27.5000, 28.0313, 27.4375, 27.7188, 4131400 06/27/00, 27.1875, 28.6875, 27.0000, 27.9063, 6332600 06/28/00, 27.9063, 28.8750, 27.2500, 27.3438, 5179600 06/29/00, 27.6875, 28.2500, 27.0625, 27.7500, 6366400 06/30/00, 27.7188, 29.0625, 27.5313, 29.0000, 4624600 07/03/00, 28.6875, 29.0000, 28.1563, 28.9063, 2261200 07/05/00, 29.3125, 29.6250, 28.4375, 28.8438, 4572200 07/06/00, 28.8438, 29.4063, 28.1563, 28.2188, 4720800 07/07/00, 28.5000, 29.6250, 28.3125, 29.4375, 7024200 07/10/00, 30.1250, 30.9063, 29.9375, 30.5938, 7656600 07/11/00, 30.9375, 31.7500, 30.9063, 31.5000, 7945400 07/12/00, 31.7500, 31.9375, 31.3750, 31.4063, 5825000 07/13/00, 31.6250, 31.6250, 30.7500, 31.0625, 4075200 07/14/00, 31.0000, 31.2500, 30.8750, 31.0625, 3765800 07/17/00, 31.1875, 31.1875, 30.0625, 30.4531, 3877400 07/18/00, 29.8750, 30.2500, 29.5000, 29.6563, 5211200 07/19/00, 29.5625, 30.0000, 29.5000, 29.5313, 4255400 07/20/00, 29.5000, 30.5625, 29.3125, 30.5000, 4295700 07/21/00, 30.3750, 30.4375, 29.8750, 29.9375, 2853000 07/24/00, 29.7500, 30.0625, 29.1875, 29.3125, 3360600 07/25/00, 30.0000, 30.7500, 29.9375, 30.1250, 3458600 07/26/00, 30.8750, 31.7500, 30.6250, 31.2500, 3628600 07/27/00, 31.3125, 31.9375, 30.7500, 31.1875, 1476800 07/28/00, 31.2500, 31.2500, 30.0625, 30.4375, 1815800 07/31/00, 30.5000, 30.6250, 28.2500, 29.0000, 2874100 08/01/00, 28.8125, 29.1875, 28.5000, 29.0000, 2530900 08/02/00, 29.3750, 31.0000, 29.2500, 30.5000, 3073500 08/03/00, 30.7500, 30.9375, 29.8750, 30.0625, 1696800 08/04/00, 30.1250, 30.3750, 29.0625, 29.6875, 1893500 08/07/00, 29.5000, 31.3750, 29.1250, 31.1250, 2268100 08/08/00, 31.2500, 31.9375, 30.6875, 31.8750, 2434300 08/09/00, 30.5000, 31.2500, 29.3750, 31.0000, 2955100 08/10/00, 30.5000, 30.5000, 29.3750, 29.7500, 2502400 08/11/00, 29.5000, 29.9375, 29.5000, 29.6250, 2341700 08/14/00, 29.8750, 30.3750, 29.6875, 29.9375, 3969400 08/15/00, 29.0000, 29.3750, 26.8125, 27.0000, 8678900 08/16/00, 26.8750, 26.9375, 25.8750, 26.3750, 8351500 08/17/00, 26.2500, 26.3125, 25.8125, 26.0625, 7345600 08/18/00, 26.0625, 26.5000, 26.0000, 26.5000, 5063200 08/21/00, 26.3125, 26.5625, 25.4375, 26.2500, 6574600 08/22/00, 26.7500, 27.9375, 26.6875, 27.5000, 5908800 08/23/00, 27.2500, 27.4375, 26.8750, 26.9375, 3731400 08/24/00, 26.9375, 27.8750, 26.9375, 27.1875, 3708400 08/25/00, 27.2500, 27.2500, 27.0000, 27.1875, 2626200 08/28/00, 27.3125, 27.3750, 26.6875, 26.6875, 4013100 08/29/00, 26.4375, 26.6875, 25.6250, 26.4375, 7237200 08/30/00, 26.1250, 26.1875, 25.7500, 26.0625, 4105600 08/31/00, 23.2500, 23.6875, 21.6250, 23.1875, 22148900 09/01/00, 23.2500, 24.6250, 23.0000, 24.6250, 6358400 09/05/00, 24.5000, 25.1250, 24.3125, 25.0000, 3843500 09/06/00, 25.0000, 25.2500, 24.8750, 25.0625, 3672300 09/07/00, 25.0625, 25.1250, 24.5000, 24.8125, 4028200 09/08/00, 24.9375, 25.4375, 24.6875, 24.8750, 6596600 09/11/00, 25.0000, 26.6250, 24.9375, 26.3750, 6363000 09/12/00, 26.4375, 27.0625, 25.9375, 26.8125, 5918800 09/13/00, 27.2500, 27.7500, 26.5000, 26.5000, 6719000 09/14/00, 27.2500, 28.0000, 26.8750, 28.0000, 4707000 09/15/00, 27.6875, 27.7500, 26.8750, 27.0625, 4758900 09/18/00, 26.7500, 27.0625, 25.8750, 26.2500, 4283100 09/19/00, 26.3125, 26.3125, 25.2500, 25.6875, 2655200 09/20/00, 26.1250, 26.1875, 25.0625, 25.7500, 3519800 09/21/00, 25.7500, 26.7500, 25.5000, 25.5000, 5901700 09/22/00, 25.8750, 26.4375, 25.7500, 26.4375, 5156800 09/25/00, 26.0000, 26.2500, 25.3125, 25.8750, 4781500 09/26/00, 25.7500, 25.9375, 24.2500, 24.9531, 5204100 09/27/00, 24.5000, 25.3438, 23.5625, 24.8125, 6154100 09/28/00, 24.0000, 25.7500, 24.0000, 25.2500, 4655700 09/29/00, 25.3125, 26.5625, 25.3125, 25.6250, 4242100 10/02/00, 26.2500, 26.6250, 24.9375, 25.0000, 4712900 10/03/00, 25.2500, 25.5000, 24.6250, 25.1250, 5478000 10/04/00, 24.6250, 26.1250, 24.5625, 25.5000, 5295600 10/05/00, 26.1250, 26.7500, 25.9375, 25.9375, 4096700 10/06/00, 25.2500, 25.2500, 24.0000, 24.3750, 4069300 10/09/00, 24.4375, 25.0000, 24.3750, 24.5000, 2969500 10/10/00, 24.5625, 24.7500, 24.0000, 24.0625, 1991900 10/11/00, 24.0000, 24.0625, 23.1875, 23.3750, 2873400 10/12/00, 22.8750, 23.1250, 22.1875, 22.7500, 6327400 10/13/00, 22.7500, 24.8750, 22.5625, 24.0625, 4346700 10/16/00, 24.0000, 24.7500, 24.0000, 24.3750, 4390800 10/17/00, 25.1250, 25.2500, 23.6250, 23.6875, 4745300 10/18/00, 23.5000, 24.5000, 22.7500, 24.0000, 6197600 10/19/00, 24.7500, 26.2500, 24.5625, 25.9375, 6143400 10/20/00, 26.3750, 26.3750, 25.0000, 25.1250, 3659800 10/23/00, 25.5000, 25.5000, 24.1875, 24.7500, 2587700 10/24/00, 24.5625, 24.9375, 24.1875, 24.8125, 4792400 10/25/00, 24.8125, 24.8125, 23.8125, 24.2500, 3852200 10/26/00, 23.8750, 24.6875, 23.7500, 24.2500, 3009100 10/27/00, 24.0000, 25.0000, 24.0000, 24.4375, 3695600 10/30/00, 24.4375, 25.8750, 24.3750, 25.5000, 3621100 10/31/00, 25.5000, 28.0000, 25.4375, 27.6250, 6520300 11/01/00, 27.1250, 28.7500, 27.1250, 27.5625, 4808900 11/02/00, 27.5625, 28.7500, 26.8125, 28.3750, 6288300 11/03/00, 28.0000, 28.2500, 26.6250, 27.5000, 3612100 11/06/00, 26.7500, 27.5625, 26.6250, 27.5625, 3762800 11/07/00, 27.9375, 28.5000, 27.0000, 28.3750, 2869400 11/08/00, 30.0000, 30.6250, 29.5000, 30.1250, 6067900 11/09/00, 28.2500, 28.5625, 27.0000, 27.3750, 7446700 11/10/00, 26.0625, 26.3750, 25.6875, 25.9375, 3964600 11/13/00, 25.2500, 26.3750, 24.9375, 26.1875, 4000500 11/14/00, 27.2500, 28.5000, 27.1250, 28.1875, 6907700 11/15/00, 28.1250, 28.9375, 27.8750, 28.8750, 4181200 11/16/00, 28.8125, 29.0625, 28.3750, 28.9375, 2000100 11/17/00, 28.9375, 29.5000, 28.6250, 29.3750, 2323900 11/20/00, 29.2500, 29.3125, 28.4375, 28.6875, 1916800 11/21/00, 29.1250, 29.3125, 28.0000, 28.8750, 3197500 11/22/00, 28.3750, 29.1250, 28.0000, 29.1250, 1923300 11/24/00, 29.3750, 29.3750, 28.4375, 28.4375, 1501600 11/27/00, 29.0000, 30.1250, 28.8750, 29.0000, 5662800 11/28/00, 29.0625, 29.5000, 28.3750, 29.0000, 3200600 11/29/00, 28.7500, 30.4375, 28.7500, 30.1250, 4137500 11/30/00, 30.5000, 30.5000, 29.0000, 30.0625, 4255900 12/01/00, 30.7500, 31.8125, 30.6250, 31.4375, 5099800 12/04/00, 32.0000, 33.0000, 31.5000, 32.8750, 8030500 12/05/00, 31.5000, 32.6250, 31.1250, 31.5000, 8541500 12/06/00, 32.1250, 33.0000, 31.6250, 32.7500, 6296700 12/07/00, 32.0000, 34.0000, 32.0000, 33.5625, 4675100 12/08/00, 33.3750, 34.0000, 32.8750, 33.6875, 5199000 12/11/00, 33.4375, 34.0000, 33.0000, 33.3125, 6156600 12/12/00, 32.5000, 33.9375, 32.2500, 32.5625, 7509000 12/13/00, 32.8750, 33.0000, 31.3750, 32.2500, 3564400 12/14/00, 31.8750, 31.9375, 30.9375, 31.2500, 3617100 12/15/00, 31.7500, 31.7500, 30.9375, 31.2500, 5059300 12/18/00, 31.7500, 32.1250, 31.0000, 31.6875, 3664900 12/19/00, 31.0000, 31.1250, 27.7500, 28.7500, 9183500 12/20/00, 27.6250, 28.4375, 26.8750, 28.1875, 9464000 12/21/00, 28.8750, 30.3750, 28.3125, 30.0000, 8426200 12/22/00, 30.5000, 31.0000, 30.4375, 30.6875, 5085600 12/26/00, 30.6250, 31.0000, 30.1250, 30.6250, 3369100 12/27/00, 30.0000, 32.3125, 29.5000, 32.2500, 7342300 12/28/00, 32.2500, 32.2500, 31.6250, 32.0000, 3306400 12/29/00, 32.3750, 33.3750, 32.2500, 32.2500, 2429100 01/02/01, 32.6250, 33.5625, 32.4375, 33.2500, 4006900 01/03/01, 33.2500, 36.3750, 32.6250, 36.2500, 10653200 01/04/01, 36.0000, 38.0000, 35.5000, 36.9375, 9464000 01/05/01, 36.0000, 36.4375, 34.1875, 34.6875, 5976000 01/08/01, 34.5000, 35.1250, 33.8125, 34.3750, 4250100 01/09/01, 34.3750, 34.6875, 33.8125, 34.5000, 2973500 01/10/01, 33.8750, 34.6250, 33.5625, 34.4375, 3963300 01/11/01, 34.0000, 34.3750, 33.0000, 33.4375, 5942200 01/12/01, 33.4375, 35.2500, 33.4375, 34.8125, 6436300 01/16/01, 34.8750, 36.5000, 34.6875, 35.8750, 6592800 01/17/01, 36.0000, 36.4375, 35.6250, 35.8125, 5482700 01/18/01, 36.0625, 36.0625, 33.7500, 34.5625, 5461300 01/19/01, 34.0000, 34.2500, 32.6250, 32.7500, 4245300 01/22/01, 34.5000, 35.7500, 34.2500, 34.5625, 6471900 01/23/01, 35.2500, 36.8125, 35.0625, 36.0000, 5032800 01/24/01, 36.0000, 36.6250, 35.6875, 36.3125, 3863500 01/25/01, 35.7500, 37.7500, 35.5000, 36.6875, 5119400 01/26/01, 37.2500, 37.5625, 36.1875, 36.3750, 4115000 01/29/01, 36.3750, 38.0000, 36.2813, 36.8438, 3650300 01/30/01, 37.0000, 37.0000, 36.0000, 36.5000, 3230400 01/31/01, 36.5938, 38.6094, 36.4531, 37.9844, 7961400 02/01/01, 37.9844, 38.2500, 36.8438, 37.9063, 7483200 02/02/01, 37.9063, 38.2500, 36.5469, 36.9688, 4521100 02/05/01, 36.9688, 36.9844, 36.0313, 36.3438, 3328400 02/06/01, 36.3438, 37.5938, 36.0000, 36.2969, 3878400 02/07/01, 36.2969, 37.0938, 36.2031, 36.6875, 3093100 02/08/01, 35.7500, 35.9531, 34.5000, 35.3594, 5310400 02/09/01, 35.3594, 35.7344, 33.0625, 33.9531, 4632400 02/12/01, 33.4063, 36.4063, 33.3125, 36.1563, 6889000 02/13/01, 36.1563, 37.1563, 35.7344, 36.8281, 3284700 02/14/01, 36.9063, 37.0938, 36.2969, 36.6094, 3200200 02/15/01, 36.9531, 37.0469, 36.2031, 36.5000, 2965900 02/16/01, 36.1563, 37.4531, 35.0000, 35.7188, 3510500 02/20/01, 36.2031, 38.7500, 36.1406, 37.2500, 5313900 02/21/01, 37.0000, 37.0000, 34.5000, 34.7969, 3525400 02/22/01, 36.2500, 36.2500, 34.2500, 35.7969, 5262400 02/23/01, 35.5000, 36.2344, 34.7344, 35.7344, 4890400 02/26/01, 36.7500, 37.7969, 36.4531, 37.7969, 4013900 02/27/01, 38.2500, 39.0625, 37.7656, 38.3750, 6375500 02/28/01, 38.7031, 39.5938, 38.1094, 39.0000, 6821600 03/01/01, 37.9063, 38.0625, 36.5156, 37.2969, 4942800 03/02/01, 36.6250, 37.2031, 35.9063, 36.9531, 4605100 03/05/01, 37.2031, 38.0000, 36.0000, 36.4063, 4319700 03/06/01, 38.5000, 39.4063, 37.2031, 38.0000, 8418900 03/07/01, 38.9063, 39.2031, 37.5938, 38.2969, 7579200 03/08/01, 38.8438, 39.5000, 37.7969, 38.0000, 7917900 03/09/01, 38.0000, 38.1563, 37.5000, 37.5938, 3578200 03/12/01, 37.2500, 37.4688, 36.5000, 36.5156, 3816600 03/13/01, 36.5156, 36.9063, 34.4063, 35.6563, 5818400 03/14/01, 34.7500, 36.4063, 34.0469, 35.5000, 4887700 03/15/01, 35.7969, 36.2969, 34.5469, 35.5625, 3601900 03/16/01, 35.2031, 35.7500, 34.8438, 34.9375, 4975100 03/19/01, 35.4063, 35.9063, 34.6563, 35.5938, 2937500 03/20/01, 37.0000, 37.9531, 35.7500, 35.7500, 4562000 03/21/01, 35.7500, 37.2500, 35.1563, 36.8750, 4633000 03/22/01, 36.0469, 36.0625, 32.6563, 34.5000, 6775000 03/23/01, 34.3438, 35.0625, 33.3438, 34.9063, 4126500 03/26/01, 35.8438, 36.2500, 34.7500, 35.7969, 3585300 03/27/01, 36.0938, 36.9844, 35.5000, 36.8750, 3645700 03/28/01, 35.9063, 36.5000, 35.4063, 36.1563, 4859200 03/29/01, 35.7969, 36.0938, 34.6563, 35.4531, 4730800 03/30/01, 35.9063, 36.7344, 35.3594, 36.0781, 3963700 04/02/01, 37.0000, 37.4375, 36.0469, 36.2969, 4249100 04/03/01, 36.5000, 36.5000, 34.4531, 35.0781, 4556700 04/04/01, 35.0000, 35.2031, 34.0469, 34.3125, 4845000 04/05/01, 35.0938, 36.0938, 34.7188, 35.8438, 4139200 04/06/01, 36.5000, 36.5000, 34.9063, 35.5938, 3523600 04/09/01, 36.2969, 36.2969, 34.9063, 35.0469, 2409500 04/10/01, 35.6563, 36.4063, 35.3594, 35.8438, 3792600 04/11/01, 36.2500, 36.4063, 34.5625, 35.7031, 4068300 04/12/01, 34.9063, 35.9844, 33.5000, 35.8438, 6505100 04/16/01, 35.8438, 36.7969, 35.2656, 35.7500, 2025900 04/17/01, 35.7031, 35.9844, 35.0000, 35.3438, 2852200 04/18/01, 36.0000, 39.0000, 35.6094, 38.2500, 6222000 04/19/01, 38.0000, 38.2031, 37.2969, 37.4844, 3047800 04/20/01, 37.2500, 37.6250, 37.0000, 37.5000, 2647100 04/23/01, 37.7031, 37.8438, 36.6563, 36.7344, 2980600 04/24/01, 36.0000, 36.1563, 35.0938, 35.9844, 4172300 04/25/01, 36.4531, 36.5313, 35.9063, 36.2656, 2509500 04/26/01, 36.7500, 37.6563, 36.4063, 37.5469, 3013300 04/27/01, 37.8438, 39.3438, 37.6563, 39.1563, 3963500 04/30/01, 39.4531, 40.0000, 38.4063, 38.4531, 5184000 05/01/01, 38.4531, 39.1563, 38.2656, 39.0938, 4273200 05/02/01, 39.0000, 39.4844, 38.5469, 38.8906, 2949000 05/03/01, 38.8906, 39.0938, 38.2969, 39.0156, 3565300 05/04/01, 38.0938, 39.4844, 37.9531, 39.2500, 3563700 05/07/01, 39.1563, 39.1563, 38.7188, 38.9375, 2301000 05/08/01, 38.9375, 39.2969, 38.3438, 38.5156, 3831200 05/09/01, 38.5469, 38.9063, 38.1563, 38.2969, 3889200 05/10/01, 39.4063, 40.3750, 39.3438, 39.5000, 4699700 05/11/01, 39.6563, 40.4063, 39.5000, 39.9375, 4729800 05/14/01, 39.7031, 40.2344, 39.5000, 39.7031, 3250800 05/15/01, 40.3750, 40.4375, 37.7500, 38.2969, 6521000 05/16/01, 37.2969, 38.5000, 36.8750, 38.0000, 7142700 05/17/01, 38.1563, 38.7969, 37.8125, 38.3750, 2870400 05/18/01, 38.4063, 38.4531, 37.7031, 37.7969, 2779000 05/21/01, 37.9063, 38.3438, 36.8438, 37.7500, 6094800 05/22/01, 38.2969, 39.2656, 37.0156, 38.8906, 4657100 05/23/01, 39.2031, 39.2031, 37.0938, 37.6875, 3325200 05/24/01, 37.8906, 38.2031, 37.2344, 37.5313, 2273600 05/25/01, 37.2969, 37.6563, 37.2969, 37.3594, 1837500 05/29/01, 37.0469, 37.3750, 36.7656, 37.2031, 3017700 05/30/01, 37.0000, 38.0938, 36.8125, 37.7813, 3708200 05/31/01, 38.2188, 38.2969, 37.7031, 37.7969, 3731200 06/01/01, 38.0000, 38.3750, 37.3125, 37.7969, 2356600 06/04/01, 37.8125, 37.8125, 36.8906, 37.0156, 2994700 06/05/01, 37.0156, 37.7969, 37.0156, 37.6094, 2295800 06/06/01, 37.6094, 37.7969, 37.0938, 37.3438, 1793800 06/07/01, 36.4063, 38.0938, 36.3438, 37.9531, 3435400 06/08/01, 38.0000, 38.5000, 37.5938, 38.2656, 2334200 06/11/01, 38.0156, 38.2031, 36.5938, 37.2500, 1868500 06/12/01, 36.6563, 37.2656, 36.2813, 37.1250, 2730500 06/13/01, 37.0000, 37.2500, 36.7031, 36.8438, 1357200 06/14/01, 36.8438, 37.0469, 36.5156, 36.7031, 2085000 06/15/01, 36.0000, 36.1563, 35.0000, 35.6250, 5156300 06/18/01, 35.9531, 36.7969, 35.6563, 36.3281, 2703300 06/19/01, 36.5000, 36.9531, 36.0469, 36.2656, 2881900 06/20/01, 36.0156, 36.5313, 35.8125, 35.9844, 3834000 06/21/01, 36.0469, 37.7031, 36.0469, 36.3125, 5490100 06/22/01, 36.7500, 36.8906, 35.9063, 36.3438, 1902400 06/25/01, 36.5000, 36.9844, 36.2969, 36.8125, 3329800 06/26/01, 35.7031, 36.8125, 35.6250, 36.7344, 3196600 06/27/01, 36.7344, 36.7344, 34.8438, 35.2656, 3910600 06/28/01, 35.2656, 36.5938, 35.2500, 35.5156, 4042600 06/29/01, 35.2656, 36.2969, 34.2969, 34.5938, 5181000 07/02/01, 34.9063, 35.6563, 34.3281, 35.5938, 3126300 07/03/01, 35.5938, 35.9844, 35.2969, 35.9844, 1734600 07/05/01, 35.8125, 35.8125, 35.0625, 35.3750, 2905300 07/06/01, 35.0938, 35.2969, 33.4219, 33.5156, 3849700 07/09/01, 33.7969, 33.7969, 33.0469, 33.2031, 3762500 07/10/01, 33.2031, 33.5469, 32.4844, 32.7344, 6627000 07/11/01, 32.7344, 33.7344, 32.7344, 33.3750, 4259200 07/12/01, 33.5469, 36.0000, 33.5469, 35.9531, 5579800 07/13/01, 35.4531, 36.2500, 34.7031, 36.1875, 4068100 07/16/01, 36.1719, 36.4531, 35.6875, 35.8438, 3393600 07/17/01, 35.3438, 36.2031, 35.0469, 35.6250, 2327200 07/18/01, 35.2500, 35.7344, 35.0000, 35.4844, 4205800 07/19/01, 36.0938, 36.7031, 35.7188, 36.2031, 2932600 07/20/01, 36.2031, 37.5938, 36.0938, 37.2500, 4691800 07/23/01, 37.4063, 37.9063, 37.0000, 37.0000, 4694000 07/24/01, 37.0000, 37.0156, 36.3125, 36.7500, 4008300 07/25/01, 36.7500, 37.4063, 36.2969, 36.9063, 3797500 07/26/01, 37.0938, 37.4063, 36.0313, 36.8438, 4139100 07/27/01, 36.8594, 37.4531, 36.1094, 36.7969, 2081800 07/30/01, 36.7969, 37.6719, 36.5625, 37.2969, 1470200 07/31/01, 37.2969, 38.7031, 37.2969, 38.7031, 5119300 08/01/01, 38.5000, 38.5156, 37.3594, 37.7031, 2557000 08/02/01, 37.5938, 38.2031, 37.2500, 38.0313, 2067800 08/03/01, 37.9063, 38.5000, 37.4375, 38.2500, 2039700 08/06/01, 38.2500, 38.2969, 37.7656, 37.8594, 2772400 08/07/01, 37.8594, 39.0938, 37.5156, 39.0313, 3161200 08/08/01, 39.0000, 39.9844, 38.0000, 38.0000, 4147400 08/09/01, 38.5000, 39.2188, 37.6094, 38.2031, 4470400 08/10/01, 38.7031, 38.7031, 37.0156, 37.8438, 2679900 08/13/01, 37.7969, 37.8438, 37.0156, 37.6094, 1975300 08/14/01, 36.9063, 38.2031, 36.8906, 37.4844, 3179200 08/15/01, 37.9063, 38.2031, 37.3438, 37.4063, 1588600 08/16/01, 37.3438, 37.3906, 36.3438, 37.0625, 2785000 08/17/01, 36.5000, 37.3594, 36.1563, 36.6250, 2268400 08/20/01, 36.2500, 37.0938, 36.1563, 37.0938, 2493100 08/21/01, 37.0938, 37.0938, 34.4844, 35.3594, 9043300 08/22/01, 35.5000, 36.2969, 35.0156, 36.0938, 3242600 08/23/01, 35.6875, 36.1563, 35.3125, 35.8906, 2876700 08/24/01, 35.7969, 36.4219, 35.5156, 35.7031, 3928800 08/27/01, 36.0000, 36.0938, 35.1406, 35.2969, 2764200 08/28/01, 35.0469, 35.2344, 34.8125, 34.8125, 4249800 08/29/01, 35.2656, 35.2969, 35.0000, 35.0469, 2584100 08/30/01, 35.0000, 35.2656, 34.5000, 34.7969, 3413700 08/31/01, 34.7031, 35.7500, 34.4375, 34.6563, 2048300 09/04/01, 34.8438, 35.6250, 34.5938, 34.8438, 3168000 09/05/01, 34.6563, 35.4844, 34.1094, 34.9844, 2880900 09/06/01, 34.4063, 34.8125, 32.9063, 33.1563, 3926600 09/07/01, 33.1563, 33.1563, 31.3438, 31.7813, 4140000 09/10/01, 31.2031, 32.7500, 31.0000, 32.2031, 3313100 09/17/01, 29.8750, 30.7969, 29.0000, 29.6563, 4103400 09/18/01, 29.5469, 30.2969, 29.0469, 29.1250, 4276700 09/19/01, 29.0313, 29.3438, 27.6250, 28.2656, 6112300 09/20/01, 27.5000, 27.7969, 26.7500, 26.9063, 6064500 09/21/01, 26.0000, 28.0000, 26.0000, 26.6875, 6424100 09/24/01, 26.6875, 30.1563, 26.6875, 30.1563, 6164500 09/25/01, 30.2500, 31.9688, 30.0469, 31.2031, 6688500 09/26/01, 30.7031, 31.6563, 30.4531, 31.5156, 6316100 09/27/01, 31.3438, 31.5469, 30.9375, 31.3594, 4097100 09/28/01, 31.2969, 32.2500, 31.1563, 31.7500, 4335500 10/01/01, 31.9531, 31.9531, 31.0156, 31.4063, 3871100 10/02/01, 31.2031, 32.3594, 31.0938, 32.0469, 3609800 10/03/01, 32.0938, 35.0000, 31.5781, 34.4063, 4177100 10/04/01, 34.2500, 34.5000, 32.6563, 33.0000, 4512500 10/05/01, 33.0000, 33.0000, 31.9844, 32.8125, 3026200 10/08/01, 32.8125, 32.8125, 31.0000, 31.4531, 4381400 10/09/01, 31.5469, 31.5469, 30.6563, 31.0469, 4687800 10/10/01, 31.2969, 32.4844, 30.7969, 32.3125, 3086700 10/11/01, 32.9531, 33.5000, 32.5469, 33.0469, 4974300 10/12/01, 33.0469, 33.0469, 31.0000, 31.6719, 4115300 10/15/01, 31.0000, 31.1406, 30.5469, 31.1250, 4890100 10/16/01, 31.5000, 32.2500, 31.2969, 31.7969, 3711500 10/17/01, 32.5938, 33.0000, 31.0000, 31.0000, 4390500 10/18/01, 31.0469, 31.7344, 30.7656, 31.0625, 2311900 10/19/01, 30.7031, 31.8906, 30.5156, 31.5000, 2716300 10/22/01, 31.7031, 32.0000, 30.9219, 31.5938, 2516100 10/23/01, 31.8438, 32.1875, 31.2500, 31.2500, 2435400 10/24/01, 31.2500, 31.7031, 30.5781, 30.6719, 2259700 10/25/01, 30.5469, 31.3125, 30.0469, 31.0938, 3765000 10/26/01, 30.5000, 31.6250, 30.4375, 31.4531, 3102800 10/29/01, 31.5469, 31.6875, 30.1406, 30.2031, 3327500 10/30/01, 29.7500, 29.7656, 28.7969, 29.0938, 7428900 10/31/01, 30.7500, 31.5938, 30.0156, 31.1563, 6724800 11/01/01, 31.3438, 32.7031, 30.5469, 32.1875, 5594400 11/02/01, 32.6563, 33.8750, 32.5000, 33.6875, 4923100 11/05/01, 34.0938, 34.9531, 33.9063, 34.5000, 4109700 11/06/01, 34.2969, 35.5469, 34.2031, 35.3125, 3028500 11/07/01, 35.0469, 35.2031, 33.8438, 34.1094, 3605800 11/08/01, 34.2500, 34.9063, 34.2031, 34.3438, 4342000 11/09/01, 34.3438, 34.8438, 33.9531, 34.4688, 2277500 11/12/01, 34.6719, 35.0156, 33.4844, 35.0000, 2282500 11/13/01, 35.0938, 36.3906, 34.7969, 36.2188, 3270300 11/14/01, 37.0000, 37.7969, 36.4063, 37.4375, 3915600 11/15/01, 37.4531, 38.2031, 36.7969, 37.8906, 4269300 11/16/01, 37.9844, 37.9844, 35.8281, 36.4063, 5505000 11/19/01, 36.4844, 38.2031, 36.4219, 37.7969, 4311600 11/20/01, 37.5000, 37.5156, 36.2500, 36.5000, 4223500 11/21/01, 36.3438, 36.9375, 36.2188, 36.7656, 2265300 11/23/01, 37.2031, 37.9375, 37.0156, 37.7031, 1156600 11/26/01, 38.0000, 38.2500, 37.1875, 38.1250, 2581700 11/27/01, 38.0000, 38.4531, 37.1875, 37.9844, 3589300 11/28/01, 37.9844, 38.6875, 37.2969, 38.1563, 3562300 11/29/01, 38.2500, 38.2969, 37.0938, 37.4063, 2807900 11/30/01, 37.2031, 37.9375, 37.2031, 37.5469, 3071800 12/03/01, 37.0469, 37.9531, 36.7031, 37.1563, 2251300 12/04/01, 37.1563, 37.5938, 36.9063, 37.3594, 3158700 12/05/01, 37.5000, 39.8594, 37.4531, 39.6250, 5736300 12/06/01, 39.5000, 39.5156, 38.3906, 38.6719, 6977600 12/07/01, 38.2031, 38.9531, 37.9063, 38.0000, 3046000 12/10/01, 38.1563, 38.1563, 36.6719, 36.7031, 4896200 12/11/01, 36.9531, 36.9844, 35.5938, 35.9844, 6062500 12/12/01, 36.5000, 37.1875, 36.0156, 36.2188, 3455800 12/13/01, 36.0938, 36.7344, 35.1250, 36.0156, 3358600 12/14/01, 36.2031, 36.9844, 35.5938, 36.7500, 3187800 12/17/01, 36.4063, 37.7500, 36.2031, 37.4844, 3152600 12/18/01, 38.6563, 38.7500, 36.9219, 37.2656, 4442700 12/19/01, 36.5469, 37.9063, 36.4063, 37.8594, 3438100 12/20/01, 38.0000, 38.3906, 37.2656, 37.2969, 4720000 12/21/01, 37.7500, 38.2656, 37.5156, 38.2031, 3837300 12/24/01, 38.0156, 38.3281, 38.0156, 38.0469, 897500 12/26/01, 38.4531, 39.0000, 38.2031, 38.4531, 3392000 12/27/01, 39.0000, 39.7656, 39.0000, 39.6563, 3962700 12/28/01, 39.7031, 41.7031, 39.7031, 41.2500, 5484000 12/31/01, 41.4063, 41.7344, 40.4063, 41.0469, 5005300 01/02/02, 41.0469, 41.4063, 40.6094, 41.0000, 5074200 01/03/02, 40.7500, 41.2031, 40.0938, 41.1563, 5174000 01/04/02, 41.1563, 42.2031, 41.1563, 41.9375, 3840300 01/07/02, 41.9531, 42.5000, 41.6875, 41.9531, 3298800 01/08/02, 41.9531, 42.4531, 41.2500, 41.6094, 3648700 01/09/02, 41.6094, 41.9844, 40.2969, 40.3750, 3161400 01/10/02, 40.0000, 41.2656, 40.0000, 40.8438, 4181500 01/11/02, 41.0000, 41.0000, 39.7500, 40.2969, 2938200 01/14/02, 40.0000, 40.5000, 39.4531, 39.4531, 2595400 01/15/02, 39.4688, 40.1250, 39.0938, 40.0156, 3968800 01/16/02, 40.0000, 40.0000, 39.4063, 39.6563, 3566300 01/17/02, 39.8438, 40.5625, 39.7500, 40.5156, 2699100 01/18/02, 40.0469, 40.8438, 40.0469, 40.6563, 2202000 01/22/02, 41.9531, 42.5000, 41.6563, 41.8125, 4687300 01/23/02, 41.8281, 42.7969, 41.8281, 42.6563, 4087300 01/24/02, 42.9063, 43.2813, 42.7031, 42.9063, 4235400 01/25/02, 42.4063, 42.7656, 41.9531, 42.2344, 4984600 01/28/02, 42.2969, 43.2500, 42.2969, 43.0938, 2932100 01/29/02, 43.5625, 44.0000, 41.5938, 41.8438, 4543700 01/30/02, 41.9531, 43.9531, 41.3438, 43.7656, 4571900 01/31/02, 44.0469, 44.4375, 42.8750, 44.4063, 4329600 02/01/02, 43.9063, 44.2500, 43.1250, 43.3438, 2742900 02/04/02, 43.3438, 44.0938, 42.5625, 42.9531, 2138200 02/05/02, 43.2031, 43.4531, 42.2969, 42.5000, 4083100 02/06/02, 43.0000, 43.0938, 42.0469, 42.5000, 3835600 02/07/02, 43.1875, 43.7656, 42.0000, 42.0000, 6182700 02/08/02, 42.5469, 42.7031, 41.7969, 42.4844, 4332600 02/11/02, 42.9531, 44.1563, 42.7031, 43.9531, 3467300 02/12/02, 43.5156, 44.2969, 43.5156, 43.9844, 3063900 02/13/02, 44.3906, 45.0000, 44.0938, 45.0000, 3838300 02/14/02, 45.0000, 45.2031, 44.7031, 45.0000, 3191500 02/15/02, 44.9375, 44.9531, 44.2188, 44.5000, 2453500 02/19/02, 44.0469, 44.9063, 43.5000, 43.6094, 3571400 02/20/02, 44.2969, 45.1875, 44.1563, 45.0000, 3725600 02/21/02, 45.2031, 45.7031, 44.1250, 44.5000, 4267900 02/22/02, 44.7500, 44.7500, 43.2031, 44.3906, 4110200 02/25/02, 44.7500, 45.0000, 44.1563, 44.7500, 3269100 02/26/02, 45.6563, 45.9531, 44.7969, 45.7188, 5304600 02/27/02, 46.0000, 46.1563, 43.4219, 43.9063, 5117400 02/28/02, 44.0938, 44.1563, 40.2344, 41.9063, 15871900 03/01/02, 42.7500, 43.1563, 42.0938, 43.1563, 5549000 03/04/02, 43.2500, 43.7969, 42.7969, 43.4063, 4741600 03/05/02, 42.5938, 42.9844, 40.7500, 41.5000, 8248100 03/06/02, 41.3594, 42.3750, 41.3594, 42.2188, 3957600 03/07/02, 43.5000, 43.5000, 42.2188, 43.4844, 5833500 03/08/02, 44.3438, 44.4063, 43.4688, 44.2500, 3532200 03/11/02, 44.2031, 44.7500, 43.3906, 44.5938, 2990800 03/12/02, 44.5000, 44.6563, 43.9531, 44.4844, 1886100 03/13/02, 44.0000, 44.0000, 43.4375, 43.7344, 2694000 03/14/02, 43.7344, 44.2500, 43.4844, 43.7813, 2012200 03/15/02, 44.4063, 45.0938, 44.1094, 45.0000, 4983000 03/18/02, 45.0469, 45.1563, 44.2969, 44.9375, 3414400 03/19/02, 45.1563, 45.2031, 44.3438, 44.3438, 3084200 03/20/02, 44.3438, 45.1875, 44.0469, 44.9844, 3509400 03/21/02, 44.9844, 45.0156, 43.8438, 44.1563, 2976600 03/22/02, 43.5000, 43.8438, 43.3438, 43.6563, 2201300 03/25/02, 44.0000, 44.2344, 43.3125, 43.4063, 3317300 03/26/02, 42.7500, 43.4844, 42.3594, 42.7969, 3778500 03/27/02, 42.9063, 43.1563, 42.2813, 42.9219, 4155400 03/28/02, 42.9219, 43.4219, 42.6875, 43.1250, 4154700 04/01/02, 42.2500, 42.8750, 42.0000, 42.8438, 4472600 04/02/02, 42.6563, 42.6875, 41.7969, 41.7969, 4866400 04/03/02, 41.4063, 42.0625, 41.1875, 41.4531, 3259000 04/04/02, 41.0469, 42.1563, 40.8125, 42.0313, 2271700 04/05/02, 42.2969, 42.5781, 41.8594, 42.3594, 3233200 04/08/02, 41.8438, 43.8438, 41.8438, 43.6563, 3722300 04/09/02, 43.7969, 44.6875, 43.5313, 44.0469, 2770700 04/10/02, 44.4063, 44.7969, 43.9063, 44.7500, 3410300 04/11/02, 45.9063, 46.0000, 44.5000, 44.6719, 6275300 04/12/02, 45.2969, 45.2969, 44.5938, 44.9844, 2464700 04/15/02, 44.9844, 45.0781, 44.0938, 44.2969, 2115300 04/16/02, 44.5469, 45.0000, 44.1875, 45.0000, 2164200 04/17/02, 45.0000, 45.0000, 43.9688, 44.3906, 2420000 04/18/02, 44.1563, 44.7344, 43.1563, 44.6094, 3531000 04/19/02, 44.6250, 44.9219, 44.2656, 44.5938, 2030500 04/22/02, 44.5469, 44.8594, 43.3438, 43.7344, 2505700 04/23/02, 44.2500, 44.5156, 43.5938, 43.9375, 2851800 04/24/02, 44.0000, 44.3438, 42.8281, 43.2344, 3078300 04/25/02, 42.9063, 43.8438, 42.5469, 43.7500, 2922400 04/26/02, 43.9531, 44.5000, 43.3906, 43.5469, 4212600 04/29/02, 43.6563, 44.4219, 43.5000, 43.8125, 2940800 04/30/02, 44.2031, 44.2188, 43.5000, 43.6563, 4163000 05/01/02, 44.2031, 44.2500, 42.9688, 44.1875, 3506200 05/02/02, 44.4063, 44.7031, 43.9063, 44.1250, 2358900 05/03/02, 44.1875, 44.4375, 43.6563, 44.0156, 2913100 05/06/02, 44.2969, 45.5000, 43.9531, 44.0000, 2987500 05/07/02, 44.2813, 45.2813, 44.2031, 44.9375, 2900500 05/08/02, 45.6563, 45.7188, 43.7031, 44.3125, 5474300 05/09/02, 43.0000, 43.0156, 41.0938, 42.0313, 8706600 05/10/02, 42.0313, 42.0469, 40.9844, 41.1563, 5087400 05/13/02, 41.5469, 41.9063, 40.9844, 41.5781, 2884900 05/14/02, 42.9063, 43.2031, 42.0156, 42.7813, 5349100 05/15/02, 42.7969, 43.2969, 42.3594, 42.4063, 3143200 05/16/02, 42.4063, 43.8906, 42.3594, 43.3750, 3917900 05/17/02, 43.9375, 44.1250, 43.0156, 43.1563, 2641200 05/20/02, 43.4531, 43.8750, 42.7031, 42.7031, 2070100 05/21/02, 43.4531, 43.4531, 41.0938, 41.5469, 4420400 05/22/02, 41.5469, 41.8438, 41.0625, 41.7969, 2392400 05/23/02, 42.0000, 42.1250, 41.2969, 41.9063, 2312600 05/24/02, 42.0469, 42.2031, 41.4063, 41.4531, 1471000 05/28/02, 41.7500, 41.7500, 39.5000, 40.4844, 3578300 05/29/02, 40.0156, 40.3594, 39.7969, 40.0000, 3646400 05/30/02, 40.0000, 40.5000, 39.3125, 40.5000, 3912300 05/31/02, 40.9063, 41.9844, 40.3281, 41.4531, 4216400 06/03/02, 41.2500, 41.9531, 40.0000, 40.3594, 2335100 06/04/02, 40.3594, 40.3750, 38.7031, 39.5000, 4886000 06/05/02, 40.2031, 40.4844, 39.5938, 40.0000, 4854600 06/06/02, 39.0000, 39.1563, 37.5625, 38.4063, 6918700 06/07/02, 37.5469, 38.5781, 37.5469, 38.2344, 4357600 06/10/02, 38.8438, 39.5000, 38.6563, 38.7813, 4233800 06/11/02, 39.4219, 40.1563, 38.9375, 39.0625, 5542900 06/12/02, 39.3906, 40.2656, 39.1250, 40.2031, 4134600 06/13/02, 39.5000, 39.7031, 38.7500, 38.8750, 3632400 06/14/02, 38.1563, 38.5625, 37.0469, 37.8281, 4325100 06/17/02, 37.8281, 39.4688, 37.8281, 39.3594, 3391400 06/18/02, 39.3594, 39.3906, 39.0313, 39.2031, 3031200 06/19/02, 39.0000, 39.9375, 38.9063, 38.9063, 3795300 06/20/02, 38.5000, 39.2500, 37.8438, 37.8438, 2699700 06/21/02, 37.0469, 37.5938, 36.6250, 36.7969, 5344900 06/24/02, 36.5938, 37.1875, 34.9844, 36.3281, 5355800 06/25/02, 37.2969, 38.6406, 36.5000, 36.7969, 5693000 06/26/02, 35.5000, 37.3281, 35.5000, 37.0469, 4704500 06/27/02, 37.8438, 38.2969, 36.8438, 37.9531, 3656800 06/28/02, 37.5469, 38.5000, 36.7500, 38.0938, 6392000 07/01/02, 37.9063, 38.3438, 36.6094, 36.7500, 3841500 07/02/02, 36.7500, 37.1875, 35.7500, 35.7656, 2983300 07/03/02, 36.0000, 37.1250, 35.5000, 37.0469, 2865000 07/05/02, 37.6094, 39.0000, 37.5156, 39.0000, 1696000 07/08/02, 38.9063, 39.2500, 38.0625, 38.4375, 2444900 07/09/02, 38.9063, 39.4844, 37.7656, 38.0000, 3427100 07/10/02, 38.5000, 38.7969, 36.4063, 36.8281, 3651100 07/11/02, 36.8438, 37.7969, 35.5156, 36.9063, 5185200 07/12/02, 37.0000, 37.8438, 35.8125, 36.1563, 3681700 07/15/02, 36.1563, 36.4531, 33.5938, 36.4375, 4258000 07/16/02, 36.0000, 36.0156, 34.2500, 34.6250, 3836500 07/17/02, 35.2500, 35.8906, 32.3750, 33.5000, 5945600 07/18/02, 33.7500, 34.6875, 33.0000, 33.0156, 3353400 07/19/02, 32.2656, 34.0000, 31.6563, 31.9219, 3648300 07/22/02, 31.5000, 32.7969, 30.3906, 31.0469, 4570200 07/23/02, 31.1250, 32.4375, 30.0000, 30.4531, 5467000 07/24/02, 30.0000, 33.4219, 29.5156, 33.0781, 5958000 07/25/02, 33.0781, 33.0938, 30.9219, 32.8594, 4955100 07/26/02, 32.8594, 33.4688, 32.0000, 33.0000, 3075800 07/29/02, 33.9063, 35.3281, 33.2031, 35.2969, 4710000 07/30/02, 35.0938, 35.7031, 34.1719, 34.4063, 4896900 07/31/02, 34.0000, 34.0156, 32.3281, 33.3438, 6197900 08/01/02, 32.6406, 33.0000, 30.9844, 31.4063, 7949100 08/02/02, 31.5000, 31.7969, 30.0938, 31.0000, 6049400 08/05/02, 31.1250, 32.0313, 30.9063, 31.5000, 4751100 08/06/02, 32.0000, 33.2969, 31.7500, 32.7500, 4912400 08/07/02, 33.0000, 33.1875, 31.8281, 32.3594, 6206300 08/08/02, 32.6563, 32.6563, 30.7344, 32.2500, 8512000 08/09/02, 31.8438, 33.0000, 31.6719, 32.6719, 5186600 08/12/02, 32.0000, 32.1250, 31.4063, 31.9375, 3702700 08/13/02, 31.0000, 32.4844, 30.9375, 30.9531, 6714700 08/14/02, 31.4063, 32.2813, 30.4844, 32.1719, 6854600 08/15/02, 34.0000, 35.0938, 32.9219, 35.0938, 9264000 08/16/02, 35.0156, 36.2969, 34.5000, 35.5469, 7148000 08/19/02, 35.3125, 36.8906, 35.0000, 36.7969, 6619000 08/20/02, 36.9063, 37.0469, 35.9219, 36.9375, 6189700 08/21/02, 37.4531, 37.5938, 36.1250, 37.1250, 4865400 08/22/02, 37.2500, 37.4063, 36.0938, 37.2500, 3126000 08/23/02, 36.7031, 36.8281, 35.6094, 35.9063, 5246500 08/26/02, 35.6563, 35.9063, 34.6719, 35.7969, 4416500 08/27/02, 35.0000, 35.0156, 33.8750, 35.0000, 6540100 08/28/02, 34.9063, 34.9063, 33.8750, 34.0938, 4720400 08/29/02, 33.5000, 34.1875, 33.2656, 33.9063, 2985700 08/30/02, 33.5469, 34.5469, 33.3750, 34.2031, 2624400 09/03/02, 33.5000, 34.0000, 33.0625, 33.2188, 3794400 09/04/02, 33.2031, 34.6250, 33.0000, 34.3125, 3270100 09/05/02, 33.4063, 33.4531, 32.2031, 33.0938, 5014000 09/06/02, 33.9063, 34.7813, 33.7031, 34.4063, 4411300 09/09/02, 34.4063, 35.2656, 34.0156, 35.0000, 3971000 09/10/02, 35.0938, 35.5938, 35.0156, 35.5625, 4074000 09/11/02, 36.0000, 36.6875, 35.8281, 36.0938, 2950600 09/12/02, 35.7969, 35.8281, 35.2813, 35.3438, 3468900 09/13/02, 35.4063, 36.9063, 35.0000, 36.2188, 3731500 09/16/02, 36.3125, 37.0469, 36.2344, 36.9063, 4484700 09/17/02, 37.0938, 37.5000, 35.6563, 35.7344, 4871700 09/18/02, 35.0469, 36.4063, 34.8281, 35.9688, 3970000 09/19/02, 35.1563, 35.5000, 34.5469, 34.5781, 2904700 09/20/02, 34.5938, 34.5938, 32.7969, 33.6563, 7734600 09/23/02, 33.0000, 33.0000, 31.2500, 31.9531, 7727400 09/24/02, 31.1250, 32.7344, 31.0938, 31.9844, 5369900 09/25/02, 32.5938, 33.0000, 31.9063, 32.5156, 5725500 09/26/02, 33.0938, 34.2969, 32.7969, 34.1094, 4595200 09/27/02, 33.5000, 33.6406, 31.8438, 31.9063, 5273800 09/30/02, 31.9219, 31.9219, 28.0938, 29.5156, 15942100 10/01/02, 28.5938, 30.0000, 27.7969, 30.0000, 13868900