"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 28.5000, 28.6875, 27.7500, 28.5625, 2095900 01/04/00, 27.8125, 28.3750, 27.1250, 27.5000, 1709100 01/05/00, 27.7500, 27.9375, 27.3125, 27.8125, 1857000 01/06/00, 27.6875, 27.8750, 26.8750, 27.0000, 2595400 01/07/00, 27.0625, 27.7500, 26.3750, 27.6875, 3629900 01/10/00, 27.5625, 28.8750, 27.2500, 28.5000, 3296100 01/11/00, 28.8750, 30.0000, 28.6250, 29.6250, 3499800 01/12/00, 30.0000, 30.3750, 29.6875, 30.2500, 2062800 01/13/00, 30.0000, 30.6250, 29.6250, 30.1875, 2092100 01/14/00, 29.6250, 29.8750, 29.1875, 29.4375, 2048500 01/18/00, 29.0000, 29.5000, 28.6875, 29.2500, 1563000 01/19/00, 29.5000, 30.3750, 29.3125, 30.1875, 1985000 01/20/00, 30.2500, 30.8125, 29.8125, 30.1875, 2603900 01/21/00, 30.9375, 30.9375, 29.7500, 29.9375, 2091200 01/24/00, 30.1250, 30.2500, 28.7500, 29.0000, 1712600 01/25/00, 29.1875, 29.3750, 28.1250, 28.4375, 1878800 01/26/00, 27.5000, 29.3125, 27.4375, 29.2500, 1614400 01/27/00, 29.5000, 29.6250, 28.1250, 29.1250, 1420800 01/28/00, 28.2500, 29.2500, 28.0625, 28.8125, 1694200 01/31/00, 28.7500, 28.7500, 27.6250, 27.9375, 2453400 02/01/00, 27.6875, 29.0000, 27.0625, 28.8125, 1820000 02/02/00, 28.4375, 29.3750, 28.1875, 28.9375, 1361200 02/03/00, 28.2500, 29.1250, 28.2500, 28.8750, 1603300 02/04/00, 29.1250, 29.5000, 29.0000, 29.1875, 1313000 02/07/00, 28.6250, 29.0000, 28.4375, 28.9375, 1358300 02/08/00, 29.2500, 30.1250, 28.8125, 30.1250, 1623900 02/09/00, 30.0000, 30.2500, 29.6250, 29.9375, 1424300 02/10/00, 29.9375, 30.6250, 29.8750, 30.6250, 1878600 02/11/00, 30.3750, 30.4375, 29.5625, 29.6250, 1228000 02/14/00, 29.5000, 29.8125, 28.9375, 29.8125, 966100 02/15/00, 29.6250, 29.7500, 28.2500, 28.5000, 1606600 02/16/00, 28.1875, 28.3125, 27.1250, 27.5000, 1423500 02/17/00, 27.2500, 27.6250, 26.3750, 27.3750, 1777700 02/18/00, 27.0000, 27.0000, 25.9375, 26.1250, 2064600 02/22/00, 25.5000, 26.5000, 25.0000, 26.2500, 1944300 02/23/00, 25.6250, 26.9375, 25.2500, 26.7500, 2285400 02/24/00, 26.7500, 26.9375, 25.7500, 25.8125, 3350600 02/25/00, 26.0625, 26.3125, 25.5000, 26.1250, 3820600 02/28/00, 26.1875, 26.6250, 25.1250, 26.4375, 1515000 02/29/00, 26.5625, 26.5625, 25.7500, 25.8125, 2158800 03/01/00, 25.8750, 25.8750, 25.1875, 25.6250, 2720100 03/02/00, 25.1250, 25.2500, 24.5000, 24.6875, 3261000 03/03/00, 24.5625, 24.9375, 24.1875, 24.5000, 3165100 03/06/00, 24.5000, 24.5000, 23.7500, 24.2500, 2400400 03/07/00, 24.1250, 24.1250, 22.0625, 22.7500, 3522300 03/08/00, 22.7500, 25.0000, 22.6875, 24.8750, 2763600 03/09/00, 24.8750, 25.8750, 21.9375, 25.6250, 2244300 03/10/00, 25.3750, 25.3750, 24.3750, 24.5000, 1667100 03/13/00, 23.3750, 25.5625, 22.5625, 25.0625, 2111800 03/14/00, 25.0625, 25.3125, 24.2500, 25.0000, 2657900 03/15/00, 24.8750, 26.0000, 24.8125, 26.0000, 2432800 03/16/00, 26.6250, 27.7500, 26.5000, 27.5000, 3862900 03/17/00, 27.5000, 28.4375, 27.4375, 27.9375, 3082500 03/20/00, 28.0000, 28.0625, 27.1875, 28.0000, 902600 03/21/00, 27.7500, 28.3750, 27.2500, 28.0000, 1785300 03/22/00, 27.5000, 28.0000, 27.0000, 27.9375, 2592100 03/23/00, 27.2500, 27.3125, 26.9375, 27.1875, 2187200 03/24/00, 27.0000, 28.4375, 26.8125, 28.0000, 2561700 03/27/00, 26.5000, 26.5625, 25.7500, 26.4375, 5142700 03/28/00, 26.3750, 27.1875, 26.2500, 26.6250, 2953600 03/29/00, 26.6875, 27.5000, 25.9375, 26.0000, 3251000 03/30/00, 26.0625, 26.0625, 24.8750, 25.1250, 4160000 03/31/00, 25.4375, 26.1250, 24.7500, 25.7500, 7764900 04/03/00, 26.0000, 26.0625, 25.0000, 25.4375, 2710800 04/04/00, 26.0000, 27.1250, 25.3750, 26.7500, 5429700 04/05/00, 26.7500, 27.4375, 26.3750, 26.9375, 2145200 04/06/00, 26.8125, 27.1250, 26.3125, 26.5625, 1921800 04/07/00, 26.5625, 26.6875, 26.4375, 26.5625, 1806900 04/10/00, 26.5000, 27.3750, 26.5000, 27.2500, 2394400 04/11/00, 27.0625, 28.0625, 27.0625, 27.3750, 2735300 04/12/00, 27.2500, 29.5000, 27.2500, 28.7500, 3910100 04/13/00, 28.9375, 29.5000, 27.8750, 27.8750, 2973600 04/14/00, 27.8750, 27.8750, 26.2500, 26.3125, 3525800 04/17/00, 26.3125, 27.9375, 25.5625, 27.7500, 3075700 04/18/00, 27.5000, 27.6250, 26.7500, 27.5000, 1767500 04/19/00, 27.4375, 27.8125, 27.0625, 27.5000, 1394300 04/20/00, 27.8125, 28.1250, 27.7500, 28.0625, 1515700 04/24/00, 27.8750, 28.8750, 27.8750, 28.7500, 1458600 04/25/00, 28.7500, 29.3750, 28.1250, 29.1875, 2128200 04/26/00, 29.1875, 29.1875, 28.6250, 29.0625, 1898800 04/27/00, 28.9375, 29.0000, 28.0000, 28.7500, 1504000 04/28/00, 28.6875, 28.7500, 28.0625, 28.1250, 1397800 05/01/00, 27.6875, 28.7500, 27.5000, 28.0625, 1938700 05/02/00, 28.0625, 29.0000, 27.9375, 28.8750, 2535100 05/03/00, 28.1250, 28.1250, 25.8125, 26.5000, 3501400 05/04/00, 27.0000, 27.0000, 26.1875, 26.1875, 1607500 05/05/00, 26.2500, 27.5625, 26.0000, 26.6250, 1475800 05/08/00, 26.7500, 28.2500, 26.1250, 28.1250, 1386600 05/09/00, 28.1250, 28.1875, 27.4375, 27.8750, 1252600 05/10/00, 28.0000, 28.8125, 27.8125, 28.5000, 3514200 05/11/00, 28.5000, 29.5625, 28.1875, 29.1250, 2864100 05/12/00, 29.0000, 29.0625, 28.0625, 28.1250, 1425100 05/15/00, 28.1250, 29.3750, 28.0625, 28.3125, 1987900 05/16/00, 28.1875, 28.7500, 27.8750, 28.4375, 1555300 05/17/00, 27.8750, 28.3125, 27.6250, 28.2500, 1547800 05/18/00, 28.0000, 28.3125, 27.9375, 28.1250, 1264000 05/19/00, 27.4375, 28.1875, 27.4375, 27.8125, 1260600 05/22/00, 27.9375, 28.0000, 26.9375, 27.5000, 1024300 05/23/00, 27.3750, 27.6875, 27.0000, 27.5000, 990400 05/24/00, 27.3750, 27.5000, 26.6250, 27.0000, 2055300 05/25/00, 27.7500, 28.2500, 27.5000, 27.9375, 1874800 05/26/00, 27.9375, 28.5000, 27.8750, 28.0000, 1500100 05/30/00, 28.0000, 28.0625, 27.6250, 27.9375, 1155000 05/31/00, 28.0000, 28.6875, 27.6250, 28.3750, 1647600 06/01/00, 28.3750, 29.1250, 28.3125, 29.0000, 1722800 06/02/00, 28.9375, 29.6250, 28.9375, 29.3750, 2130900 06/05/00, 29.3750, 29.5000, 28.3750, 28.6875, 983500 06/06/00, 28.6250, 28.6875, 27.8125, 28.2500, 1097500 06/07/00, 27.8750, 27.9375, 27.5000, 27.5625, 1023500 06/08/00, 27.5000, 28.0000, 26.7500, 28.0000, 1473500 06/09/00, 28.2500, 28.6875, 28.1875, 28.6875, 994200 06/12/00, 28.5625, 28.7500, 28.0625, 28.3125, 1085100 06/13/00, 28.3750, 28.5625, 28.0000, 28.3750, 1113900 06/14/00, 28.3750, 28.9375, 28.0625, 28.8125, 1233300 06/15/00, 28.8750, 29.4375, 28.6875, 29.1875, 1795000 06/16/00, 28.2500, 29.1250, 28.2500, 28.7500, 2112800 06/19/00, 28.7500, 29.1875, 28.3125, 29.1250, 944600 06/20/00, 28.3125, 28.5000, 27.8125, 28.0000, 1355100 06/21/00, 28.0000, 28.3750, 27.6875, 28.0000, 882400 06/22/00, 28.2500, 28.3125, 27.7500, 28.0625, 1197500 06/23/00, 28.1875, 28.5000, 27.8750, 28.5000, 1434100 06/26/00, 28.9375, 29.1250, 28.0625, 29.0625, 1526400 06/27/00, 29.3750, 30.0625, 28.8750, 30.0000, 4082100 06/28/00, 30.0000, 30.4375, 29.6250, 29.7500, 2438100 06/29/00, 29.3125, 30.6250, 29.1250, 30.0625, 2476600 06/30/00, 30.5000, 32.3125, 30.4375, 32.1875, 3309800 07/03/00, 31.6875, 32.1875, 31.3125, 31.7500, 1012700 07/05/00, 32.2500, 32.2500, 29.0000, 30.0000, 4257000 07/06/00, 30.3750, 31.6250, 30.1250, 31.6250, 2525100 07/07/00, 31.7500, 32.5000, 31.3750, 32.3125, 2012000 07/10/00, 32.1250, 33.5000, 31.9375, 32.6250, 2224900 07/11/00, 33.1250, 33.5000, 32.9375, 33.3750, 1727300 07/12/00, 33.2500, 33.3750, 31.7500, 32.6250, 1685400 07/13/00, 32.3125, 32.3125, 30.8125, 30.9375, 2067500 07/14/00, 30.4375, 31.5625, 30.4375, 31.2500, 1884000 07/17/00, 31.1250, 31.6875, 30.0625, 31.2500, 1946900 07/18/00, 30.8750, 31.5000, 30.8125, 31.1875, 1306700 07/19/00, 31.1250, 31.3750, 31.0000, 31.3125, 984400 07/20/00, 31.3750, 31.6875, 30.5000, 31.6250, 1246700 07/21/00, 31.6875, 32.0625, 31.5625, 32.0000, 1645200 07/24/00, 32.0625, 32.2500, 31.1875, 31.3125, 1334000 07/25/00, 31.5000, 31.5000, 30.5625, 31.1875, 1071400 07/26/00, 31.0000, 31.2500, 30.6250, 30.8125, 1613000 07/27/00, 31.5000, 31.9375, 31.3125, 31.8125, 1264000 07/28/00, 32.0000, 32.0000, 31.2500, 31.6250, 2421200 07/31/00, 31.3750, 31.6875, 30.8750, 31.1875, 2472300 08/01/00, 31.3125, 31.3125, 30.1875, 30.9375, 2334300 08/02/00, 30.6250, 31.3125, 30.5625, 31.3125, 1320200 08/03/00, 31.6875, 31.8125, 30.8125, 31.0625, 1784000 08/04/00, 31.0625, 32.1875, 30.8125, 32.0000, 1712200 08/07/00, 31.9375, 32.3750, 31.6875, 31.8750, 1552800 08/08/00, 32.1875, 32.8750, 32.0000, 32.8750, 1621700 08/09/00, 32.5625, 32.6875, 31.8125, 32.2500, 1410600 08/10/00, 32.1875, 32.3750, 32.0000, 32.1250, 967000 08/11/00, 32.7500, 34.5000, 32.5000, 34.2500, 3671900 08/14/00, 34.2500, 34.6875, 33.7500, 34.1875, 2268400 08/15/00, 34.0000, 34.0625, 32.8750, 32.8750, 2338300 08/16/00, 32.9375, 33.2500, 32.8750, 33.0625, 1932900 08/17/00, 33.5000, 34.1875, 33.3125, 33.5000, 2154900 08/18/00, 34.0000, 34.6875, 33.8125, 34.5000, 1619000 08/21/00, 34.5625, 34.5625, 33.6250, 34.1875, 1009000 08/22/00, 34.5000, 34.5625, 33.9375, 34.5625, 970800 08/23/00, 34.2500, 35.8125, 33.8125, 35.1875, 2455400 08/24/00, 35.0000, 35.4375, 33.7500, 35.3125, 1340600 08/25/00, 35.2500, 35.2500, 34.1250, 34.6875, 1294400 08/28/00, 34.3125, 34.4375, 33.6875, 33.6875, 1325900 08/29/00, 33.6250, 34.1875, 33.1250, 33.8750, 1804100 08/30/00, 33.9375, 34.0000, 33.5625, 33.5625, 1232900 08/31/00, 33.0000, 33.7500, 32.6875, 32.8750, 2274300 09/01/00, 32.9375, 33.6250, 32.7500, 33.4375, 1524900 09/05/00, 33.8125, 34.1250, 33.3750, 33.9375, 1610200 09/06/00, 34.1875, 34.2500, 33.5000, 33.5625, 1600100 09/07/00, 33.6250, 34.1250, 33.4375, 33.6250, 2294400 09/08/00, 34.1250, 35.2500, 33.9375, 35.1875, 2104800 09/11/00, 35.1875, 36.0000, 35.1250, 35.7500, 2055500 09/12/00, 36.0000, 37.5000, 36.0000, 37.3750, 3446800 09/13/00, 37.3125, 39.0000, 37.0000, 38.3750, 3875700 09/14/00, 38.1875, 38.6875, 37.3750, 38.3750, 2151700 09/15/00, 38.3750, 38.3750, 37.6250, 38.1875, 2144700 09/18/00, 38.4375, 38.4375, 37.8750, 38.0000, 1795800 09/19/00, 36.7500, 38.2500, 36.5000, 37.5000, 1612000 09/20/00, 37.7500, 38.0625, 37.3750, 38.0000, 1866100 09/21/00, 38.2500, 39.2500, 38.1875, 39.0000, 2732700 09/22/00, 39.1875, 39.5625, 38.9375, 39.5625, 2029800 09/25/00, 38.7500, 38.8125, 37.0000, 38.1875, 3493000 09/26/00, 37.5000, 37.9375, 37.1875, 37.6875, 1989100 09/27/00, 37.7500, 38.3125, 37.4375, 37.6250, 1618200 09/28/00, 37.6250, 38.5000, 37.6250, 38.0000, 1835100 09/29/00, 37.5000, 38.1875, 37.5000, 37.9375, 2509800 10/02/00, 37.4375, 37.7500, 36.7500, 37.1250, 1945100 10/03/00, 36.8125, 37.2500, 36.8125, 37.1250, 1757400 10/04/00, 37.2500, 37.9375, 37.1875, 37.7500, 2461900 10/05/00, 37.3125, 39.1875, 37.2500, 39.1875, 2201500 10/06/00, 38.7500, 39.0000, 37.6250, 37.8750, 1978200 10/09/00, 37.9375, 38.3750, 37.8750, 38.0000, 1234700 10/10/00, 38.7500, 39.1250, 38.1250, 39.1250, 1971400 10/11/00, 39.3750, 40.1250, 39.1875, 39.6875, 2721400 10/12/00, 39.6875, 40.0000, 39.3125, 39.6250, 2404300 10/13/00, 39.5000, 39.6250, 39.0000, 39.1250, 2713600 10/16/00, 39.3750, 40.2500, 39.2500, 40.1250, 1695500 10/17/00, 40.5000, 40.8125, 40.1250, 40.3750, 2053200 10/18/00, 40.5000, 41.7500, 40.0000, 41.6250, 2964400 10/19/00, 40.5000, 41.1250, 39.7500, 40.0000, 3179000 10/20/00, 40.0000, 40.2500, 39.0000, 39.3125, 2039100 10/23/00, 39.4375, 40.6250, 39.3125, 40.4375, 1869800 10/24/00, 41.0000, 42.0000, 40.8125, 42.0000, 3011700 10/25/00, 41.5000, 41.5000, 40.2500, 40.2500, 2285200 10/26/00, 40.6250, 42.1875, 40.6250, 41.7500, 2189800 10/27/00, 41.6250, 43.1875, 41.2500, 43.1250, 2949500 10/30/00, 43.1875, 45.0625, 42.5000, 44.3750, 3589800 10/31/00, 44.2500, 45.7500, 43.8125, 45.6250, 2650300 11/01/00, 44.0625, 44.4375, 43.5625, 43.9375, 3837700 11/02/00, 43.0000, 44.1875, 41.7500, 44.1875, 4616400 11/03/00, 43.5000, 44.0000, 42.0625, 44.0000, 3073800 11/06/00, 43.3750, 43.9375, 42.8125, 43.9375, 1800700 11/07/00, 43.7500, 43.7500, 42.7500, 43.2500, 2098400 11/08/00, 43.0000, 43.0625, 42.3750, 42.8750, 1606700 11/09/00, 42.9375, 43.3750, 42.5000, 43.0625, 2860500 11/10/00, 43.0000, 43.4375, 42.3750, 42.8750, 1813800 11/13/00, 42.7500, 43.5000, 42.0000, 42.9375, 2021400 11/14/00, 42.2500, 43.1875, 41.7500, 42.8750, 3289200 11/15/00, 42.8750, 43.0625, 41.8125, 42.3125, 2268100 11/16/00, 42.3125, 42.5000, 41.6875, 41.8750, 2194200 11/17/00, 41.7500, 41.8125, 41.0000, 41.3125, 2222300 11/20/00, 41.3125, 41.6875, 41.1250, 41.2500, 1277600 11/21/00, 41.4375, 41.9375, 41.1250, 41.7500, 2021600 11/22/00, 41.5000, 44.0000, 41.4375, 43.8750, 3683900 11/24/00, 43.8750, 43.9375, 42.5000, 43.1250, 1137500 11/27/00, 43.0000, 45.6250, 43.0000, 45.0000, 3590400 11/28/00, 45.2500, 45.6250, 43.0000, 45.1875, 2385600 11/29/00, 45.3125, 45.5625, 43.5625, 44.5625, 2293300 11/30/00, 44.0625, 45.1250, 43.7500, 44.5625, 2421100 12/01/00, 44.4375, 44.4375, 42.3750, 43.2500, 2516600 12/04/00, 41.5000, 42.8750, 41.1250, 42.7500, 2295000 12/05/00, 42.0625, 42.2500, 39.3125, 39.9375, 5061400 12/06/00, 39.1250, 39.6875, 37.5625, 38.0625, 4211000 12/07/00, 37.5000, 40.5000, 37.5000, 40.0000, 3442000 12/08/00, 39.1875, 40.4375, 38.6250, 39.8125, 2972000 12/11/00, 39.2500, 39.7500, 37.2500, 37.2500, 2751900 12/12/00, 39.0625, 39.5625, 39.0625, 39.1875, 2423100 12/13/00, 41.0000, 41.1250, 39.8125, 40.0625, 2035700 12/14/00, 41.0000, 41.0000, 39.8125, 40.4375, 1917800 12/15/00, 40.1875, 41.0625, 40.1250, 40.3125, 3045000 12/18/00, 40.6875, 41.0000, 39.0000, 39.7500, 1654400 12/19/00, 39.7500, 39.9375, 38.9375, 39.1250, 1772300 12/20/00, 38.6250, 41.0000, 38.4375, 40.5000, 3063900 12/21/00, 40.6250, 42.3125, 40.5000, 41.5625, 2619200 12/22/00, 41.1875, 41.7500, 39.8750, 41.0625, 2610400 12/26/00, 40.8125, 41.3750, 40.1250, 40.7500, 1000100 12/27/00, 40.7500, 41.9375, 40.5000, 41.3750, 1366300 12/28/00, 41.9375, 42.5625, 41.5625, 42.4375, 1271500 12/29/00, 42.8750, 42.8750, 41.6875, 41.8125, 1459700 01/02/01, 40.5000, 40.8750, 39.5000, 40.8125, 2900100 01/03/01, 40.8125, 40.8125, 38.2500, 39.2500, 5268100 01/04/01, 38.0000, 38.6875, 35.3750, 37.3125, 8586100 01/05/01, 37.3125, 38.1250, 36.6250, 38.0000, 2431400 01/08/01, 38.3125, 38.9375, 37.2500, 38.3125, 3379300 01/09/01, 38.1250, 38.5000, 37.3125, 37.7500, 2214300 01/10/01, 37.9375, 39.0000, 37.2500, 38.8125, 2685800 01/11/01, 39.1875, 39.1875, 36.5625, 37.2500, 3556100 01/12/01, 38.0000, 38.5000, 37.3750, 37.9375, 2552100 01/16/01, 38.5000, 39.0000, 38.2500, 38.6250, 1863100 01/17/01, 38.5625, 38.9375, 38.2500, 38.8125, 1970300 01/18/01, 38.1250, 38.7500, 38.0000, 38.3125, 2446000 01/19/01, 37.3750, 37.6250, 36.5000, 36.8750, 4392100 01/22/01, 35.8750, 38.2500, 35.8750, 38.2500, 3945100 01/23/01, 37.4375, 38.5000, 37.2500, 38.1875, 2878900 01/24/01, 37.6250, 38.6875, 37.6250, 38.5625, 2155100 01/25/01, 38.5625, 39.7500, 38.3125, 39.5625, 2076200 01/26/01, 39.6875, 39.8750, 39.0625, 39.3125, 1619700 01/29/01, 39.0000, 39.8750, 38.8750, 39.3750, 1232600 01/30/01, 39.6250, 40.0625, 39.3750, 40.0000, 1881400 01/31/01, 40.0000, 40.9375, 39.9375, 40.9375, 2478100 02/01/01, 41.1250, 42.0000, 40.7500, 41.9375, 2755800 02/02/01, 43.0000, 43.0000, 41.8125, 42.1875, 2653000 02/05/01, 42.1875, 42.3125, 40.9375, 41.0625, 1977400 02/06/01, 41.7500, 41.7500, 40.8750, 41.0625, 1970000 02/07/01, 41.3125, 42.8750, 41.1875, 42.8750, 1905200 02/08/01, 42.7500, 42.7500, 41.7500, 41.8750, 2122200 02/09/01, 41.8750, 42.3125, 41.3125, 41.4375, 1715400 02/12/01, 41.4375, 41.6250, 40.8125, 41.5625, 1389100 02/13/01, 40.8750, 42.0000, 40.6250, 42.0000, 1734300 02/14/01, 41.6250, 42.4375, 41.4375, 42.3750, 1658100 02/15/01, 41.6250, 42.6250, 41.5625, 42.6250, 1538300 02/16/01, 42.8750, 44.0000, 42.8125, 43.6875, 2985600 02/20/01, 43.0000, 44.5000, 43.0000, 43.9375, 3278100 02/21/01, 43.4375, 44.2500, 42.8125, 42.8125, 3551700 02/22/01, 42.8125, 43.3125, 42.1250, 42.8750, 3400400 02/23/01, 42.6250, 43.1875, 42.5000, 42.8125, 3031200 02/26/01, 42.8750, 44.1875, 42.6250, 44.0000, 2589100 02/27/01, 43.8750, 44.3750, 43.5000, 44.1875, 2548100 02/28/01, 44.4375, 45.0000, 43.5000, 44.3125, 3599200 03/01/01, 43.7500, 44.7500, 43.1250, 43.3750, 2506500 03/02/01, 43.2500, 44.5000, 43.0625, 44.3125, 1995000 03/05/01, 44.5625, 44.5625, 43.5625, 43.6250, 1885300 03/06/01, 43.5000, 43.8750, 43.2500, 43.8750, 3035200 03/07/01, 43.8750, 44.7500, 43.8125, 44.7500, 2820000 03/08/01, 44.8125, 45.3125, 44.6250, 45.2500, 3823700 03/09/01, 45.0625, 45.0625, 44.2500, 44.5625, 2059800 03/12/01, 44.5000, 44.8750, 44.0625, 44.1875, 2015500 03/13/01, 44.1875, 44.2500, 42.0000, 42.8750, 3673300 03/14/01, 43.1250, 43.2500, 41.1875, 42.2500, 2483800 03/15/01, 42.2500, 42.2500, 41.0000, 42.0000, 3182000 03/16/01, 41.7500, 42.1250, 41.2500, 41.5625, 3686900 03/19/01, 41.5625, 41.7500, 40.6875, 41.6250, 2307300 03/20/01, 40.8125, 42.0625, 40.8125, 41.0000, 2380800 03/21/01, 40.8125, 40.8750, 40.2500, 40.5000, 2921000 03/22/01, 40.3750, 40.3750, 38.5625, 39.6250, 4320500 03/23/01, 39.5000, 40.8750, 39.0625, 40.7500, 3506400 03/26/01, 40.5625, 40.6250, 38.5625, 39.5625, 5204000 03/27/01, 39.6250, 40.3125, 39.5625, 40.2500, 3427000 03/28/01, 39.7500, 40.5000, 39.6250, 40.2500, 2761800 03/29/01, 40.2500, 40.6250, 39.3125, 40.3125, 2210900 03/30/01, 40.6875, 41.0000, 40.2500, 40.8125, 2672800 04/02/01, 40.6875, 40.8125, 40.2500, 40.6875, 2106000 04/03/01, 40.3125, 40.5000, 39.7500, 40.0000, 3782900 04/04/01, 39.7500, 40.3750, 39.2500, 39.9375, 3351600 04/05/01, 40.4375, 40.4375, 39.5625, 40.1250, 2373300 04/06/01, 40.1250, 40.2500, 39.5000, 39.9375, 1897400 04/09/01, 40.1875, 40.3750, 38.8125, 39.1250, 1928700 04/10/01, 39.1250, 40.6875, 37.1250, 40.1250, 1869200 04/11/01, 39.8750, 40.3125, 38.9375, 39.4375, 3400200 04/12/01, 39.8125, 40.2500, 39.5000, 40.0000, 2033000 04/16/01, 40.0000, 40.3750, 39.6250, 40.0625, 1286900 04/17/01, 40.0000, 40.8125, 39.6875, 40.6875, 2242000 04/18/01, 40.7500, 41.2031, 39.9375, 40.4531, 3493200 04/19/01, 40.4531, 41.2656, 39.9063, 41.0469, 3073100 04/20/01, 40.7500, 41.0469, 40.5156, 40.9531, 2940700 04/23/01, 41.3750, 41.4063, 40.7656, 41.1563, 1723000 04/24/01, 41.3906, 41.3906, 41.0000, 41.0938, 2049900 04/25/01, 41.0000, 41.5469, 40.7500, 41.2656, 1760300 04/30/01, 43.4063, 43.4375, 42.5938, 42.7813, 2251500 05/01/01, 42.6563, 44.2969, 42.6250, 44.2969, 2910100 05/02/01, 44.2031, 44.2031, 42.8281, 42.9844, 3499600 05/03/01, 42.9063, 43.0313, 42.0625, 42.4219, 1886500 05/04/01, 42.6563, 44.0000, 41.7969, 42.7500, 1357900 05/07/01, 42.5938, 42.8750, 41.5313, 41.7500, 1715000 05/08/01, 41.8906, 41.9375, 40.8438, 41.3125, 2331900 05/09/01, 41.0000, 41.7969, 40.9531, 41.5781, 1513100 05/10/01, 41.6250, 41.6250, 39.7031, 41.0781, 3886400 05/11/01, 40.7500, 41.5313, 40.0469, 40.3906, 1969600 05/14/01, 40.3906, 41.0000, 39.9219, 41.0000, 1736900 05/15/01, 40.7500, 40.9063, 40.0156, 40.4063, 1928100 05/16/01, 40.1563, 40.5938, 39.9844, 40.4844, 2529400 05/17/01, 40.4844, 40.9063, 40.0625, 40.5938, 2245500 05/18/01, 40.3438, 40.7656, 40.1719, 40.7188, 2565200 05/21/01, 40.9844, 41.2188, 40.5469, 41.1875, 1836100 05/22/01, 41.0938, 41.2969, 40.5938, 40.7344, 2352200 05/23/01, 40.7031, 41.1563, 40.2500, 40.3438, 2241200 05/24/01, 40.3438, 40.7969, 40.1875, 40.2969, 2568900 05/25/01, 40.2656, 41.0000, 40.2656, 40.4844, 1504600 05/29/01, 39.5000, 40.0000, 39.3594, 39.7344, 3627800 05/30/01, 39.5469, 40.3438, 39.5156, 40.1563, 2626100 05/31/01, 39.8438, 40.7344, 39.8438, 40.1875, 2132400 06/01/01, 39.9375, 40.1250, 39.7031, 40.0156, 1359100 06/04/01, 39.9375, 40.2813, 39.5625, 40.2813, 1672200 06/05/01, 40.2031, 40.6406, 39.9844, 40.5938, 1870000 06/06/01, 40.0938, 40.9844, 40.0938, 40.7500, 1610400 06/07/01, 40.9531, 40.9844, 40.7188, 40.8906, 1365300 06/08/01, 40.8750, 40.9688, 40.7031, 40.7500, 991400 06/11/01, 40.7656, 40.8438, 40.0469, 40.3125, 2170300 06/12/01, 39.9531, 41.5000, 39.9531, 40.7031, 1820600 06/13/01, 40.7031, 41.0781, 40.5938, 41.0000, 2182800 06/14/01, 41.0000, 41.4063, 40.7969, 41.1563, 1622800 06/15/01, 40.0000, 40.6563, 39.6563, 40.0938, 6804500 06/18/01, 40.8906, 41.8594, 40.5938, 41.4844, 4048000 06/19/01, 41.5938, 41.9844, 41.0156, 41.8438, 1783300 06/20/01, 41.9844, 42.4063, 41.5625, 41.8125, 2131600 06/21/01, 41.5625, 41.9063, 41.4219, 41.8438, 2656400 06/22/01, 41.7031, 41.7031, 40.7344, 41.0156, 1769500 06/25/01, 38.0000, 38.0156, 36.3125, 37.2500, 11787400 06/26/01, 36.7500, 37.7500, 35.9375, 36.7969, 5454900 06/27/01, 36.2500, 36.2656, 34.7969, 35.0469, 13466700 06/28/01, 35.0000, 35.1094, 34.5000, 34.8594, 6657100 06/29/01, 34.8594, 35.1406, 34.1094, 34.4531, 4597700 07/02/01, 34.0469, 34.3750, 33.8750, 34.0000, 4605900 07/03/01, 33.6563, 34.0938, 33.3438, 34.0938, 4070500 07/05/01, 34.0000, 34.5000, 33.7188, 34.2500, 3852400 07/06/01, 34.0000, 35.0156, 33.9063, 34.0156, 3568500 07/09/01, 34.0156, 34.1563, 33.3594, 33.9375, 3479500 07/10/01, 33.4063, 33.5938, 32.5313, 33.0938, 6140600 07/11/01, 32.6250, 33.1563, 32.1563, 32.4063, 3240700 07/12/01, 32.0000, 32.1406, 31.7344, 31.9844, 7482100 07/13/01, 32.0000, 32.0000, 31.6563, 31.8906, 2690000 07/16/01, 31.7656, 31.9063, 31.2500, 31.4375, 3574600 07/17/01, 31.2031, 31.5469, 31.0000, 31.5469, 3891200 07/18/01, 31.8906, 32.4219, 31.7500, 31.9844, 3341800 07/19/01, 32.4063, 33.3281, 32.2656, 32.8438, 3566000 07/20/01, 32.8438, 33.7031, 32.7344, 33.4375, 2147900 07/23/01, 33.1563, 33.3906, 32.6563, 32.7500, 1912300 07/24/01, 33.2500, 33.9375, 33.0625, 33.2344, 2863800 07/25/01, 33.7031, 33.7031, 32.6094, 33.1563, 2279400 07/26/01, 32.9063, 33.1250, 32.4531, 33.0938, 3212100 07/27/01, 33.0938, 33.5000, 32.7500, 33.2500, 1969400 07/30/01, 33.5000, 33.7969, 33.2500, 33.5156, 1997300 07/31/01, 33.7656, 34.4531, 33.5938, 33.7031, 2844600 08/01/01, 33.5000, 33.5156, 33.0156, 33.3438, 2525900 08/02/01, 35.0000, 35.9844, 34.7031, 35.5625, 5353500 08/03/01, 35.7500, 35.9531, 35.3438, 35.9063, 2932700 08/06/01, 35.9375, 36.2500, 35.6875, 35.7344, 2411300 08/07/01, 35.7031, 36.0781, 35.2031, 36.0000, 2456500 08/08/01, 35.7500, 36.5000, 35.5156, 35.9063, 2562800 08/09/01, 36.6406, 37.0000, 36.1875, 36.9688, 2824400 08/10/01, 36.9531, 37.4844, 36.1406, 37.3125, 2605000 08/13/01, 37.3125, 37.4531, 36.4063, 36.7188, 2333000 08/14/01, 36.8906, 36.9531, 36.0000, 36.0938, 2914200 08/15/01, 36.3906, 36.4844, 35.9063, 36.4688, 3371700 08/16/01, 36.2500, 36.4844, 36.0000, 36.4063, 1944400 08/17/01, 36.0938, 36.2813, 35.7656, 36.0156, 1733100 08/20/01, 36.0156, 36.7344, 36.0156, 36.7031, 1697400 08/21/01, 36.5781, 36.6563, 35.4063, 35.5000, 2368000 08/22/01, 35.5000, 36.2188, 34.9063, 35.9063, 2971400 08/23/01, 35.5469, 35.9688, 35.0938, 35.2031, 2643300 08/24/01, 35.4531, 36.5156, 35.2031, 36.2500, 1434500 08/27/01, 35.9688, 36.0313, 35.2031, 35.3125, 1700800 08/28/01, 35.2656, 35.5000, 35.2188, 35.2500, 1148700 08/29/01, 35.2500, 35.3750, 34.7656, 34.8750, 1818000 08/30/01, 35.0000, 35.7500, 34.7500, 34.8594, 2126000 08/31/01, 34.8594, 35.1875, 34.2031, 34.3438, 1974200 09/04/01, 34.0938, 35.3906, 34.0938, 34.9844, 2727900 09/05/01, 35.4531, 35.9531, 35.2031, 35.4844, 4508200 09/06/01, 35.4844, 35.5156, 34.5625, 34.9531, 2243700 09/07/01, 35.0938, 35.2188, 34.3438, 34.5625, 3974000 09/10/01, 33.8438, 34.4375, 33.4531, 34.2500, 2210900 09/17/01, 33.0938, 33.8438, 32.5469, 32.7656, 5220400 09/18/01, 32.8438, 33.4063, 32.5156, 33.0000, 2569000 09/19/01, 33.0000, 33.7813, 30.3438, 32.8438, 4676800 09/20/01, 32.5000, 32.5000, 31.4531, 32.0469, 4424800 09/21/01, 28.9063, 33.0469, 28.7031, 31.7969, 6844400 09/24/01, 32.9063, 33.1563, 32.0000, 32.5938, 2873200 09/25/01, 32.8438, 32.9531, 32.0313, 32.5938, 2701800 09/26/01, 32.8281, 33.1875, 32.5156, 32.6875, 2453600 09/27/01, 33.1875, 35.0000, 32.5781, 34.0000, 2912300 09/28/01, 34.0938, 34.9375, 33.4375, 34.4375, 3655100 10/01/01, 34.4375, 34.6250, 33.0469, 34.4531, 3063300 10/02/01, 33.9531, 35.7031, 33.9375, 35.4219, 2565400 10/03/01, 35.2031, 36.0000, 34.8438, 35.3438, 3216300 10/04/01, 34.9063, 35.9063, 34.2969, 34.6563, 2891000 10/05/01, 34.6563, 35.2656, 34.5938, 35.1250, 1754700 10/08/01, 35.1250, 35.8438, 34.6563, 34.8750, 1372900 10/09/01, 34.2031, 34.5000, 33.7031, 33.9531, 2700600 10/10/01, 34.0469, 35.2500, 33.8750, 34.9844, 2263300 10/11/01, 34.9531, 35.5000, 34.9063, 35.0781, 1945200 10/12/01, 34.9844, 35.2969, 34.0938, 35.2188, 1574500 10/15/01, 35.0000, 35.1875, 34.4063, 34.9063, 2014000 10/16/01, 35.0781, 35.4844, 34.7031, 35.3750, 1282000 10/17/01, 35.4063, 35.4844, 34.3125, 34.5938, 2086900 10/18/01, 34.5938, 34.7969, 34.2344, 34.3906, 1333700 10/19/01, 34.3906, 34.6563, 34.0000, 34.1563, 3170900 10/22/01, 34.1563, 34.5000, 33.7969, 34.3906, 2261400 10/23/01, 34.5156, 34.8750, 34.1563, 34.4375, 1238800 10/24/01, 34.7969, 34.7969, 33.9063, 33.9219, 1485300 10/25/01, 33.1563, 34.1719, 33.0000, 34.0313, 2543100 10/26/01, 33.9063, 34.3906, 33.7031, 34.1250, 1413000 10/29/01, 33.9531, 34.0000, 33.1875, 33.2813, 1828200 10/30/01, 31.5000, 32.7969, 31.2031, 32.3750, 6468000 10/31/01, 32.5000, 33.0000, 32.2188, 32.3750, 3268600 11/01/01, 32.3906, 32.5000, 31.5000, 31.5938, 4636500 11/02/01, 31.9063, 32.4531, 31.2500, 31.2969, 5685100 11/05/01, 31.6563, 31.8906, 31.2031, 31.4844, 3070900 11/06/01, 31.4844, 31.6875, 31.0000, 31.6875, 3268700 11/07/01, 31.9219, 32.7500, 31.8438, 32.2969, 2890200 11/08/01, 32.5000, 33.2031, 32.1250, 32.1250, 2100000 11/09/01, 32.0938, 32.7656, 32.0000, 32.2344, 1537100 11/12/01, 32.0938, 32.9531, 31.7969, 32.4844, 1938500 11/13/01, 32.9063, 33.2500, 32.5938, 33.1250, 2392800 11/14/01, 33.7500, 34.7969, 33.6094, 34.5156, 3475900 11/15/01, 34.6563, 34.7031, 34.1563, 34.2656, 2506300 11/16/01, 34.4531, 34.5938, 34.0156, 34.2813, 2197500 11/19/01, 34.4531, 34.7344, 34.0938, 34.6094, 1726700 11/20/01, 34.6094, 34.7969, 34.0781, 34.5469, 2267000 11/21/01, 34.4531, 34.5781, 34.1250, 34.5469, 1458200 11/23/01, 34.5000, 35.0938, 34.5000, 35.0156, 663700 11/26/01, 35.0000, 35.3906, 34.8125, 35.1094, 4168700 11/27/01, 34.7969, 34.9844, 34.5781, 34.7656, 2406300 11/28/01, 34.7656, 34.8125, 33.4375, 34.1875, 4094400 11/29/01, 33.2500, 33.5000, 32.7031, 33.1250, 3501500 11/30/01, 33.0938, 33.2031, 32.5469, 33.0000, 4174700 12/03/01, 32.9531, 33.2969, 32.3125, 33.0469, 2589800 12/04/01, 33.0000, 33.0938, 32.5938, 33.0156, 2670800 12/05/01, 32.9063, 32.9844, 32.7031, 32.8438, 2797600 12/06/01, 32.5938, 33.2188, 32.2656, 32.9531, 2812000 12/07/01, 32.9531, 33.3750, 32.6719, 33.0625, 1971400 12/10/01, 33.0625, 33.0625, 31.9531, 31.9531, 2987800 12/11/01, 32.3438, 32.3438, 31.5156, 32.0000, 3546600 12/12/01, 32.0000, 32.2031, 30.7188, 30.9844, 4886500 12/13/01, 31.1875, 31.3438, 30.9219, 31.0781, 4416300 12/14/01, 31.2500, 31.4688, 31.0156, 31.3125, 2648300 12/17/01, 31.3750, 32.5000, 31.3281, 32.2813, 3334000 12/18/01, 32.9688, 33.1875, 32.4531, 32.8906, 5452200 12/19/01, 32.9688, 33.1719, 32.7500, 32.9531, 2731200 12/20/01, 33.2031, 33.5000, 33.0156, 33.5000, 2248500 12/21/01, 33.5938, 33.7344, 33.4063, 33.6563, 3424400 12/24/01, 33.6563, 33.7969, 33.5000, 33.6563, 1220500 12/26/01, 33.4063, 33.8906, 33.2969, 33.6563, 1747900 12/27/01, 33.6563, 33.9063, 33.5000, 33.8906, 2017300 12/28/01, 33.9531, 34.3125, 33.7188, 33.8750, 1759400 12/31/01, 33.7500, 33.8594, 33.5000, 33.6563, 2400500 01/02/02, 33.5938, 33.6094, 32.5313, 33.0781, 3372900 01/03/02, 33.5000, 34.7969, 33.5000, 34.4063, 5229800 01/04/02, 34.7500, 35.0000, 34.4063, 34.5625, 5145800 01/07/02, 35.4844, 35.5938, 34.7969, 34.8750, 3406900 01/08/02, 34.7500, 35.2344, 34.6563, 34.7656, 2367000 01/09/02, 34.7500, 35.6250, 34.7031, 35.1563, 2560800 01/10/02, 35.3438, 35.3438, 34.2500, 34.9844, 2531900 01/11/02, 34.8438, 35.1563, 34.2344, 34.4063, 1769500 01/14/02, 34.4063, 35.8281, 34.3594, 35.4688, 2733100 01/15/02, 35.4688, 35.5000, 34.7813, 35.1406, 2152600 01/16/02, 35.1406, 35.9063, 35.0469, 35.1563, 2787700 01/17/02, 35.2031, 35.6875, 34.9688, 35.5469, 1846300 01/18/02, 35.3750, 35.7500, 35.2031, 35.4063, 1657600 01/22/02, 35.4844, 36.5156, 35.4063, 36.2500, 3392600 01/23/02, 36.2500, 36.2500, 35.7656, 35.7656, 2362500 01/24/02, 35.7969, 36.7031, 35.7031, 36.5625, 3467300 01/25/02, 36.5625, 36.7031, 36.2031, 36.5938, 1944900 01/28/02, 36.7344, 36.9375, 36.4219, 36.6563, 2318700 01/29/02, 36.6563, 36.7500, 35.7344, 35.9531, 4110000 01/30/02, 35.9531, 36.4375, 35.0156, 36.2969, 5279900 01/31/02, 36.2969, 36.6563, 36.2344, 36.2813, 2443500 02/01/02, 36.3750, 36.5469, 35.5000, 35.5469, 2509100 02/04/02, 36.0000, 36.9844, 35.8750, 36.8594, 4181500 02/05/02, 36.8750, 37.9219, 36.4063, 37.8438, 8308900 02/06/02, 37.3438, 37.3750, 36.5469, 36.9063, 3971200 02/07/02, 36.9531, 37.3125, 36.9063, 36.9844, 2353600 02/08/02, 36.5469, 37.2500, 36.2969, 37.0938, 2038100 02/11/02, 37.0781, 37.7656, 37.0156, 37.7031, 1734600 02/12/02, 37.5938, 37.9219, 37.5000, 37.8438, 2000700 02/13/02, 37.8438, 38.4688, 37.7500, 38.0469, 2092000 02/14/02, 38.0781, 38.2344, 37.5938, 37.9844, 1804300 02/15/02, 37.9844, 37.9844, 37.5156, 37.6094, 1847600 02/19/02, 37.8594, 38.2969, 37.6563, 37.6875, 2131000 02/20/02, 37.7969, 38.5000, 37.7813, 38.4844, 2726200 02/21/02, 38.5469, 38.9844, 38.5000, 38.5000, 2625900 02/22/02, 38.5000, 38.5469, 37.6250, 38.0625, 1931700 02/25/02, 38.4063, 39.0938, 38.3125, 38.9531, 2141000 02/26/02, 39.2031, 39.6875, 38.6875, 39.4531, 2396000 02/27/02, 39.4219, 39.6563, 38.4531, 39.5469, 3117500 02/28/02, 39.4063, 40.7031, 39.3125, 40.2344, 6028500 03/01/02, 40.0000, 40.1094, 39.3594, 39.4844, 3277800 03/04/02, 40.1563, 40.1563, 39.8438, 39.8906, 4549400 03/05/02, 39.4063, 39.5938, 38.9531, 39.1563, 2889000 03/06/02, 38.9063, 39.2344, 38.0625, 39.1406, 3202900 03/07/02, 39.0000, 39.0000, 38.2969, 38.8594, 2363700 03/08/02, 38.9844, 40.0938, 38.9531, 39.4531, 2754000 03/11/02, 39.8281, 39.8750, 39.1250, 39.6875, 1462600 03/12/02, 39.0000, 40.2969, 39.0000, 39.9375, 2091800 03/13/02, 39.9375, 39.9375, 39.4531, 39.7031, 1581700 03/14/02, 39.8438, 39.9375, 39.5000, 39.5469, 1337900 03/15/02, 39.9531, 40.1875, 39.5938, 40.0000, 2428800 03/18/02, 40.0000, 40.0938, 39.5000, 39.8594, 1651200 03/19/02, 39.8594, 40.0938, 39.6250, 39.9375, 1463700 03/20/02, 39.9375, 40.0313, 39.4531, 39.5000, 1771200 03/21/02, 39.6563, 39.7188, 39.0469, 39.4063, 1487300 03/22/02, 39.4531, 40.0000, 39.0000, 39.8125, 1611200 03/25/02, 39.8125, 40.1406, 39.4375, 39.7500, 2197900 03/26/02, 39.7969, 39.8750, 38.9531, 39.2969, 2432700 03/27/02, 39.4531, 39.4531, 38.9531, 39.2969, 1985300 03/28/02, 39.2500, 39.5156, 39.0625, 39.1875, 1308100 04/01/02, 39.0469, 39.5000, 38.6563, 39.3594, 1539300 04/02/02, 39.3594, 39.5156, 38.9063, 39.1719, 1816900 04/03/02, 39.5469, 39.6250, 38.9063, 39.0625, 1999800 04/04/02, 39.0000, 39.5469, 38.9063, 39.5469, 1996700 04/05/02, 39.3438, 39.7031, 39.3438, 39.5938, 1439400 04/08/02, 39.0938, 39.8438, 39.0938, 39.8281, 1397600 04/09/02, 39.9063, 39.9375, 39.1875, 39.4844, 2099800 04/10/02, 39.4063, 39.7656, 39.1875, 39.5313, 2780200 04/11/02, 39.3438, 39.5156, 38.3750, 38.5000, 2426600 04/12/02, 38.5000, 39.2813, 38.2969, 39.2344, 2072500 04/15/02, 39.3438, 39.3438, 38.5625, 38.6250, 983500 04/16/02, 39.0000, 39.4531, 38.6094, 38.9844, 1528900 04/17/02, 38.7969, 38.9219, 38.5156, 38.7031, 1684000 04/18/02, 38.6563, 39.0625, 38.5469, 39.0469, 1626000 04/19/02, 39.4375, 39.4688, 39.0156, 39.2969, 2136300 04/22/02, 39.4844, 39.6563, 39.2031, 39.4688, 2501100 04/23/02, 39.8438, 40.0000, 39.2656, 39.6406, 2404500 04/24/02, 39.6406, 40.0000, 39.0156, 39.0313, 1763100 04/25/02, 38.2969, 39.4844, 37.7969, 38.7344, 3242800 04/26/02, 38.7344, 38.7344, 37.4063, 37.6406, 2605700 04/29/02, 37.6563, 37.9219, 37.2344, 37.5469, 2309000 04/30/02, 37.4531, 38.0156, 37.2031, 37.7656, 1584600 05/01/02, 37.6250, 37.6250, 36.0938, 36.8438, 4198000 05/02/02, 37.0469, 37.9844, 36.9219, 37.9688, 4611500 05/03/02, 37.9531, 38.4063, 37.7969, 38.2031, 1672300 05/06/02, 38.2031, 38.4375, 38.0000, 38.0938, 1575400 05/07/02, 38.2500, 38.4063, 37.3594, 38.0000, 2317600 05/08/02, 38.1563, 38.8750, 37.7031, 38.8438, 1926500 05/09/02, 38.3750, 38.7813, 38.1094, 38.2031, 1091600 05/10/02, 38.2969, 38.3438, 37.6406, 37.7031, 1165600 05/13/02, 37.8438, 38.4219, 37.7500, 38.3750, 1684900 05/14/02, 38.4844, 38.8281, 38.1563, 38.6875, 1341100 05/15/02, 38.2969, 38.6563, 38.0313, 38.0469, 2237100 05/16/02, 38.0469, 38.4844, 37.5938, 37.8594, 1898900 05/17/02, 38.0000, 38.7031, 38.0000, 38.3594, 1630800 05/20/02, 38.4063, 38.4063, 37.9531, 38.0938, 1371900 05/21/02, 38.0938, 38.4063, 37.5625, 37.7031, 1456700 05/22/02, 37.7031, 38.1250, 37.4375, 37.9375, 1527700 05/23/02, 38.1563, 38.6563, 37.8750, 38.6250, 1850000 05/24/02, 38.7031, 38.7500, 38.0000, 38.0781, 1218200 05/28/02, 38.0156, 38.4063, 37.4844, 37.6563, 1220200 05/29/02, 37.6563, 37.9844, 37.5313, 37.7969, 1302700 05/30/02, 37.9063, 38.2344, 37.5000, 37.7188, 1984300 05/31/02, 38.3281, 38.5938, 38.0938, 38.2656, 2001000 06/03/02, 38.5000, 38.5469, 37.4844, 37.4844, 1319600 06/04/02, 37.2969, 37.5938, 36.2656, 36.8125, 2709100 06/05/02, 37.0469, 37.5000, 36.8906, 37.4375, 1691800 06/06/02, 37.6719, 37.7500, 36.9063, 37.1875, 1355100 06/07/02, 37.0938, 37.5156, 36.6563, 37.2813, 1478200 06/10/02, 37.4531, 37.9844, 37.2813, 37.7969, 1187100 06/11/02, 37.6563, 38.2031, 37.0469, 37.1563, 2074200 06/12/02, 37.0469, 38.0000, 37.0156, 37.9375, 2648200 06/13/02, 37.5000, 37.8281, 37.2813, 37.4375, 1938600 06/14/02, 37.4375, 37.5781, 36.5469, 37.1250, 2674200 06/17/02, 37.0625, 38.4063, 37.0313, 38.3125, 2391800 06/18/02, 38.3594, 38.9844, 38.0469, 38.7344, 2252300 06/19/02, 38.5000, 39.4844, 38.3438, 38.7500, 2733200 06/20/02, 38.4531, 39.3594, 38.4531, 38.6875, 2364200 06/21/02, 38.5000, 39.3438, 38.0625, 38.2344, 5231800 06/24/02, 38.5000, 38.6875, 36.7344, 37.0469, 4685900 06/25/02, 37.7500, 38.4375, 37.5469, 37.6875, 4176500 06/26/02, 37.1563, 37.8750, 36.9063, 37.7969, 3375400 06/27/02, 37.7656, 38.7500, 37.6875, 38.7500, 3635800 06/28/02, 38.5000, 39.2188, 38.4063, 38.6250, 3482100 07/01/02, 38.6406, 39.4531, 38.3438, 38.6875, 2711900 07/02/02, 37.7500, 37.8750, 36.6563, 36.9531, 3676100 07/03/02, 36.9531, 37.3125, 35.7031, 37.2813, 2664300 07/05/02, 37.0313, 37.7344, 36.6250, 37.7031, 1294800 07/08/02, 37.8438, 38.0000, 37.3438, 37.4531, 1964100 07/09/02, 37.4531, 38.3750, 37.3438, 37.5000, 4408800 07/10/02, 37.4688, 37.4688, 35.5938, 35.6406, 4189300 07/11/02, 35.0000, 35.3906, 33.0469, 34.3125, 6144100 07/12/02, 35.0000, 35.5156, 34.3438, 34.8750, 2728700 07/15/02, 34.2969, 34.7500, 32.6563, 34.4688, 3364800 07/16/02, 33.7969, 34.1875, 32.8438, 33.2969, 3581100 07/17/02, 33.9063, 34.3750, 32.9063, 33.8125, 3126400 07/18/02, 33.4375, 34.9844, 33.1563, 33.2969, 2876800 07/19/02, 32.6094, 32.9844, 31.6875, 32.0000, 3471600 07/22/02, 30.2500, 32.3750, 30.2031, 32.0938, 6093500 07/23/02, 31.9219, 33.4375, 31.0469, 31.5313, 4435700 07/24/02, 31.2813, 33.5938, 30.9063, 33.4063, 5232400 07/25/02, 33.3750, 33.9063, 31.7969, 33.6250, 4375500 07/26/02, 33.4219, 34.9844, 32.7500, 34.9844, 3225100 07/29/02, 35.1094, 35.6563, 34.6406, 35.3438, 3293200 07/30/02, 35.4063, 35.4844, 34.2344, 35.1094, 3374000 07/31/02, 35.0000, 35.3281, 34.4063, 35.3281, 3482700 08/01/02, 35.4531, 35.7188, 33.6563, 34.0469, 3381700 08/02/02, 34.4844, 35.0000, 33.1406, 33.3438, 3518900 08/05/02, 33.3438, 34.2031, 32.5938, 32.6250, 3052400 08/06/02, 32.6250, 33.9688, 32.6094, 33.3438, 2993200 08/07/02, 34.2344, 34.5313, 33.3438, 34.5000, 2741600 08/08/02, 34.9844, 35.7969, 34.6563, 35.7344, 3710200 08/09/02, 35.5938, 36.2031, 35.0156, 36.0469, 2446100 08/12/02, 35.2500, 35.8438, 35.0000, 35.5000, 2558200 08/13/02, 35.2500, 36.2969, 35.0625, 35.0781, 2653800 08/14/02, 35.3281, 37.1875, 35.2031, 37.1875, 2881000 08/15/02, 37.1094, 37.7031, 36.3438, 37.1250, 3089900 08/16/02, 36.8750, 37.4844, 36.7656, 36.9531, 2139400 08/19/02, 36.7031, 37.7031, 36.7031, 37.5781, 2479200 08/20/02, 37.2500, 37.5469, 36.5156, 36.9688, 2503000 08/21/02, 37.0000, 37.3438, 36.3438, 36.9531, 1905100 08/22/02, 36.9844, 37.2969, 36.5938, 37.0469, 1703900 08/23/02, 36.6875, 36.6875, 35.5000, 35.6719, 3285000 08/26/02, 35.8906, 35.9063, 34.7031, 35.7031, 2677800 08/27/02, 35.7031, 35.9844, 34.7031, 35.1719, 2570000 08/28/02, 35.2969, 35.5938, 34.9219, 35.2344, 3186100 08/29/02, 34.3438, 35.5000, 34.2031, 35.1563, 2314200 08/30/02, 35.1875, 35.6250, 34.7500, 34.7500, 2180800 09/03/02, 34.7500, 34.7500, 33.6719, 33.7344, 3373500 09/04/02, 33.7188, 33.7188, 32.0000, 33.4375, 6374100 09/05/02, 33.0469, 33.9688, 32.7969, 33.0625, 3415900 09/06/02, 33.5000, 34.9219, 33.5000, 34.5313, 2341900 09/09/02, 34.4531, 35.0781, 33.8438, 34.7031, 2252500 09/10/02, 34.7031, 35.3906, 34.4375, 35.0156, 1837800 09/11/02, 35.7031, 35.8750, 35.3438, 35.4063, 2080700 09/12/02, 34.9531, 35.0000, 34.5156, 34.6406, 1856600 09/13/02, 34.6406, 35.4063, 34.4063, 35.1250, 1711200 09/16/02, 35.0156, 35.2500, 34.6563, 35.1563, 1660600 09/17/02, 35.3125, 35.5469, 33.7188, 33.9063, 3037600 09/18/02, 33.9063, 34.1563, 32.7500, 33.9844, 3181000 09/19/02, 33.5000, 33.5938, 32.6563, 32.6563, 2953400 09/20/02, 32.9688, 33.0313, 32.0938, 32.4531, 3854900 09/23/02, 32.4531, 33.4531, 32.2656, 33.4063, 3230200 09/24/02, 32.8906, 33.4844, 32.7031, 32.7031, 2738600 09/25/02, 33.6406, 34.0000, 32.7656, 34.0000, 2668800 09/26/02, 34.5156, 35.2031, 34.3125, 35.1094, 3521100 09/27/02, 35.0938, 35.2031, 33.7188, 33.8906, 2291700 09/30/02, 31.9844, 32.0000, 29.0156, 30.7656, 10752900 10/01/02, 30.6094, 31.7969, 30.0000, 31.7969, 7010500