"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 17.5000, 17.5469, 16.7031, 16.8281, 3148100 01/04/00, 16.8281, 16.8281, 15.7969, 16.0000, 5828600 01/05/00, 16.0000, 16.2500, 15.5781, 15.7031, 4087100 01/06/00, 15.6719, 16.3750, 15.1719, 16.1719, 6042000 01/07/00, 16.5000, 17.2500, 16.0781, 17.0000, 7580000 01/10/00, 17.0781, 17.1250, 16.0000, 16.4219, 3330800 01/11/00, 16.1250, 16.2969, 16.0000, 16.2500, 2541800 01/12/00, 16.4219, 16.6250, 15.8281, 16.0000, 3907100 01/13/00, 16.2031, 16.8281, 16.0781, 16.7500, 5085900 01/14/00, 17.0000, 17.2500, 16.6719, 16.7031, 5580800 01/18/00, 16.8750, 17.0781, 16.1719, 16.3281, 4495200 01/19/00, 16.2031, 16.2500, 15.5469, 15.5469, 10381800 01/20/00, 15.6719, 15.7500, 14.4219, 14.5469, 15724800 01/21/00, 14.6250, 15.5000, 14.5781, 15.0781, 12045600 01/24/00, 15.6719, 15.8750, 15.2031, 15.6719, 8210700 01/25/00, 15.6719, 15.7969, 15.3281, 15.6719, 5891000 01/26/00, 15.7031, 16.7500, 15.6250, 16.5781, 7177200 01/27/00, 17.0000, 17.1719, 16.6250, 16.7031, 5946500 01/28/00, 16.5000, 16.5469, 16.0000, 16.3281, 5253900 01/31/00, 16.3281, 17.0000, 16.2031, 16.9219, 3778400 02/01/00, 17.0469, 17.3750, 16.7500, 17.3281, 4686600 02/02/00, 16.8281, 17.1719, 16.6250, 16.7500, 4741500 02/03/00, 16.7500, 17.0469, 16.7500, 16.9531, 4560600 02/04/00, 16.7500, 16.8750, 16.2969, 16.3750, 4282700 02/07/00, 16.2031, 16.2500, 15.0781, 15.7500, 4429500 02/08/00, 15.9531, 16.1250, 15.7969, 16.0469, 2828000 02/09/00, 15.9219, 15.9531, 15.2500, 15.3281, 3702300 02/10/00, 15.3281, 15.4219, 14.9531, 15.0000, 4747500 02/11/00, 15.0000, 15.4531, 14.9531, 15.2031, 4070700 02/14/00, 15.2031, 15.4219, 15.0000, 15.1719, 2871600 02/15/00, 15.2500, 15.4219, 15.0781, 15.1250, 5481800 02/16/00, 15.1250, 15.1719, 14.7969, 14.8281, 5806800 02/17/00, 15.1250, 15.2031, 14.9531, 14.9531, 3888900 02/18/00, 15.0000, 15.0469, 14.5000, 14.5469, 5592500 02/22/00, 14.5469, 15.2969, 14.5000, 15.1719, 4315400 02/23/00, 15.1719, 15.2500, 14.7031, 14.7031, 5909400 02/24/00, 14.7969, 15.1250, 14.4531, 15.1250, 4464800 02/25/00, 14.8750, 15.0469, 14.7031, 14.8750, 3563300 02/28/00, 14.9219, 15.1719, 14.7500, 15.0000, 2354100 02/29/00, 14.9219, 14.9219, 14.4531, 14.7500, 3255800 03/01/00, 14.7500, 14.7969, 14.5469, 14.7969, 3994100 03/02/00, 14.6719, 14.9219, 14.5469, 14.9219, 3608400 03/03/00, 14.9219, 15.5781, 14.8750, 15.4219, 3890100 03/06/00, 15.3750, 15.9219, 15.1250, 15.3750, 3305300 03/07/00, 15.2031, 15.5469, 15.0000, 15.1719, 3481400 03/08/00, 15.3281, 15.3750, 15.0000, 15.3281, 3539300 03/09/00, 15.1719, 15.2031, 14.5469, 14.9531, 4982300 03/10/00, 14.6719, 14.6719, 14.4219, 14.5469, 5433000 03/13/00, 14.9219, 15.2031, 14.6719, 14.8281, 5027700 03/14/00, 15.0000, 15.1719, 14.5469, 14.6250, 3944300 03/15/00, 14.6719, 16.7500, 14.6719, 16.4219, 8583200 03/16/00, 16.6719, 18.6719, 16.6250, 17.6719, 8219900 03/17/00, 17.6719, 17.7031, 16.6719, 16.9219, 6227600 03/20/00, 16.9219, 16.9219, 16.0000, 16.9219, 2593100 03/21/00, 16.1719, 17.8281, 16.1719, 17.6719, 4979300 03/22/00, 18.1719, 18.2500, 17.7031, 18.0000, 4305900 03/23/00, 17.7500, 18.0000, 17.1719, 17.9531, 3633900 03/24/00, 18.0000, 18.3750, 17.5000, 17.8281, 3268700 03/27/00, 17.8281, 18.1250, 17.1719, 17.2500, 2734800 03/28/00, 16.8281, 17.6250, 16.8281, 17.5781, 2699300 03/29/00, 17.5469, 17.6719, 17.3281, 17.5469, 3865500 03/30/00, 17.3750, 17.9219, 17.3750, 17.9219, 3651200 03/31/00, 17.7031, 18.6719, 17.4219, 17.6719, 3665000 04/03/00, 17.8281, 18.6250, 17.7969, 18.6250, 4362000 04/04/00, 18.6719, 19.4219, 18.3281, 18.7500, 6277500 04/05/00, 18.6250, 19.0469, 18.4531, 18.4531, 3497600 04/06/00, 18.6250, 18.7031, 18.0781, 18.0781, 3622100 04/07/00, 18.3281, 18.4219, 17.5000, 17.5781, 3344400 04/10/00, 17.6719, 18.2969, 17.6250, 18.1719, 3006900 04/11/00, 18.0469, 18.2031, 17.8750, 18.0000, 1968800 04/12/00, 18.1250, 19.0000, 18.0781, 18.6250, 3974700 04/13/00, 18.5469, 18.5781, 17.7500, 17.7500, 2391800 04/14/00, 17.6719, 17.6719, 16.0781, 16.4219, 4935800 04/17/00, 16.3750, 17.1250, 16.3281, 16.6719, 4153500 04/18/00, 17.1719, 17.1719, 16.7500, 16.9531, 2468300 04/19/00, 17.5000, 18.2969, 17.2031, 17.6250, 4064400 04/20/00, 17.5469, 18.0781, 17.4219, 17.9219, 3467400 04/24/00, 17.4219, 18.2969, 17.4219, 17.7969, 4285400 04/25/00, 17.9219, 18.4531, 17.9219, 18.2031, 3710300 04/26/00, 18.0469, 18.2969, 17.6719, 17.8281, 2837600 04/27/00, 17.3281, 17.5000, 16.9531, 17.2969, 4474500 04/28/00, 17.3281, 17.5469, 17.0000, 17.0469, 3694800 05/01/00, 17.1250, 17.6250, 17.0781, 17.4219, 2535300 05/02/00, 17.3281, 17.5469, 17.0469, 17.0781, 2986400 05/03/00, 17.0781, 17.3750, 17.0000, 17.0469, 2137400 05/04/00, 17.0469, 17.0781, 16.5000, 16.5000, 4203600 05/05/00, 16.5469, 16.7969, 16.4219, 16.4531, 3384200 05/08/00, 16.4531, 16.7969, 16.2969, 16.7031, 3920700 05/09/00, 16.6719, 17.1250, 16.6250, 17.0781, 3142400 05/10/00, 17.1250, 17.1719, 16.7969, 17.0000, 2955600 05/11/00, 17.1719, 17.8281, 17.1719, 17.3281, 4062500 05/12/00, 17.4219, 17.9219, 17.3281, 17.6719, 3560000 05/15/00, 17.5781, 17.9219, 17.3750, 17.6250, 4249500 05/16/00, 17.9531, 18.0781, 17.7031, 17.7969, 4700600 05/17/00, 17.7969, 18.0469, 17.5000, 17.6250, 3918000 05/18/00, 17.5781, 18.0469, 17.5781, 17.8750, 4082300 05/19/00, 17.7031, 17.9219, 17.6250, 17.6719, 3796500 05/22/00, 17.8281, 18.1719, 17.5781, 18.0781, 3162000 05/23/00, 18.2031, 18.6250, 18.1719, 18.2500, 3538200 05/24/00, 18.2969, 19.2969, 18.2031, 18.2031, 3873200 05/25/00, 18.7500, 19.2969, 18.4531, 18.5469, 4071800 05/26/00, 18.5781, 19.5781, 18.5781, 19.4219, 3313500 05/30/00, 19.4219, 19.7500, 19.1250, 19.7031, 3614300 05/31/00, 19.5781, 19.9219, 19.1250, 19.1719, 2656800 06/01/00, 19.1719, 20.3281, 19.1719, 20.3281, 5274600 06/02/00, 21.8281, 21.9219, 21.3281, 21.7500, 6856200 06/05/00, 21.5000, 21.5000, 20.6719, 21.0000, 3066200 06/06/00, 20.6719, 20.7031, 19.6719, 20.0000, 3185400 06/07/00, 19.9531, 20.4531, 19.9219, 20.3281, 2409000 06/08/00, 20.4219, 20.5000, 19.7031, 19.9219, 1451400 06/09/00, 19.9531, 20.2969, 19.6719, 19.6719, 2710800 06/12/00, 19.7031, 19.7500, 19.5469, 19.6250, 1655100 06/13/00, 19.6719, 20.0000, 19.6719, 19.9531, 2957400 06/14/00, 20.1250, 20.1719, 19.6250, 19.9219, 1980900 06/15/00, 19.5000, 19.5469, 18.7969, 19.1719, 3662700 06/16/00, 18.9219, 19.1719, 18.0781, 18.0781, 7236200 06/19/00, 18.0781, 19.1719, 18.0781, 18.7969, 3777000 06/20/00, 18.7969, 18.7969, 18.2969, 18.5469, 2749100 06/21/00, 18.3750, 18.5781, 17.9531, 18.5781, 3496800 06/22/00, 18.5000, 19.0469, 18.5000, 18.9219, 2680100 06/23/00, 19.0781, 19.8750, 19.0781, 19.7500, 3344300 06/26/00, 19.5469, 20.0469, 19.5469, 20.0469, 2427900 06/27/00, 20.6250, 20.6719, 20.3750, 20.4219, 3447500 06/28/00, 20.5000, 20.7500, 20.3750, 20.3750, 2421600 06/29/00, 20.4219, 20.4219, 19.7969, 20.1250, 1978400 06/30/00, 20.5000, 20.5000, 19.2031, 19.2500, 3354800 07/03/00, 19.6719, 20.2031, 19.5781, 20.1250, 982400 07/05/00, 20.2031, 20.6719, 20.0000, 20.2500, 2353100 07/06/00, 20.2969, 20.6250, 20.1719, 20.6250, 1686800 07/07/00, 20.6719, 21.2500, 20.5781, 20.9219, 2582400 07/10/00, 20.7500, 21.0781, 20.7031, 20.7500, 1173500 07/11/00, 20.7500, 20.8281, 20.4531, 20.7500, 1566500 07/12/00, 20.7500, 21.0781, 20.5469, 20.5469, 1232300 07/13/00, 20.5781, 20.7969, 20.1250, 20.4219, 1964700 07/14/00, 20.5781, 21.0469, 20.5469, 20.9531, 2393700 07/17/00, 20.9531, 21.1719, 20.5469, 20.6719, 1702100 07/18/00, 20.6250, 20.6250, 20.0781, 20.2031, 2158700 07/19/00, 19.8281, 20.9219, 19.8281, 20.6250, 4906700 07/20/00, 20.7500, 21.7969, 20.7500, 21.7500, 5272500 07/21/00, 21.7031, 21.7031, 21.0469, 21.1250, 5022200 07/24/00, 20.9219, 21.1719, 20.6250, 21.0781, 3362100 07/25/00, 21.5000, 21.7500, 21.3750, 21.5469, 2088900 07/26/00, 21.5469, 21.5781, 20.6719, 21.2969, 2176800 07/27/00, 21.0781, 22.0000, 21.0781, 22.0000, 3703800 07/28/00, 21.8281, 22.0000, 21.2031, 21.4219, 2130800 07/31/00, 21.5000, 21.5781, 21.2031, 21.4219, 1740800 08/01/00, 21.5781, 22.1719, 21.5000, 22.0781, 2304600 08/02/00, 22.1250, 22.2969, 21.9219, 22.2500, 2816400 08/03/00, 22.2500, 23.5000, 22.1250, 23.3281, 5726100 08/04/00, 23.5000, 24.5000, 23.3281, 23.6719, 8396700 08/07/00, 23.8281, 24.0781, 23.5000, 23.5781, 4619000 08/08/00, 23.4531, 23.6250, 22.8750, 23.2500, 3773600 08/09/00, 23.1250, 23.1719, 22.6719, 23.0781, 6002600 08/10/00, 23.0781, 23.1719, 22.7500, 23.0000, 5437200 08/11/00, 23.0000, 23.0000, 22.7031, 22.8750, 2385500 08/14/00, 22.8750, 22.8750, 22.5469, 22.6719, 5604600 08/15/00, 22.6719, 23.1250, 22.5000, 22.7969, 3666500 08/16/00, 22.9531, 23.0469, 22.6719, 22.7500, 2196600 08/17/00, 22.7500, 22.7969, 22.1250, 22.2500, 2429600 08/18/00, 22.4219, 22.4219, 21.7500, 21.8750, 2346000 08/21/00, 21.4531, 21.4531, 21.0781, 21.3750, 9189000 08/22/00, 21.8281, 21.8281, 21.4531, 21.5781, 7577000 08/23/00, 21.7500, 21.7969, 21.2500, 21.3750, 5534100 08/24/00, 21.6719, 22.0000, 21.4219, 21.9531, 5830700 08/25/00, 22.0781, 22.4219, 22.0000, 22.1719, 3302400 08/28/00, 22.2031, 22.5000, 22.2031, 22.4219, 1832400 08/29/00, 22.3281, 22.5469, 22.3281, 22.4531, 2424800 08/30/00, 22.5000, 22.7500, 22.4531, 22.5781, 2719700 08/31/00, 23.0000, 23.5781, 23.0000, 23.3281, 6686000 09/01/00, 23.6719, 23.9219, 23.4531, 23.5469, 4933700 09/05/00, 23.6719, 23.8281, 23.3750, 23.5781, 2128700 09/06/00, 23.5781, 23.7969, 23.4531, 23.5469, 2319300 09/07/00, 23.6250, 23.7500, 23.5469, 23.5781, 2046800 09/08/00, 23.7031, 24.0469, 23.6250, 24.0000, 3137100 09/11/00, 24.0469, 24.5469, 23.9531, 24.3281, 3896600 09/12/00, 24.4531, 24.4531, 24.1719, 24.2969, 1932800 09/13/00, 24.2969, 24.7969, 24.2031, 24.5000, 2400900 09/14/00, 24.6719, 25.2031, 24.5781, 24.7500, 4077000 09/15/00, 25.0469, 25.0469, 24.2031, 24.2031, 3302700 09/18/00, 24.4219, 24.6250, 23.4531, 23.5781, 4511000 09/19/00, 23.6250, 23.9531, 23.1719, 23.4531, 3740100 09/20/00, 23.4531, 23.4531, 22.5781, 23.1250, 3595400 09/21/00, 23.1719, 23.4219, 23.0469, 23.1250, 2411600 09/22/00, 23.2031, 24.3750, 23.0469, 24.3750, 3298700 09/25/00, 24.5000, 25.2031, 24.3281, 25.1719, 4077300 09/26/00, 25.6719, 26.3281, 25.2500, 26.1719, 5826000 09/27/00, 26.3281, 26.3281, 25.7031, 26.1719, 5538200 09/28/00, 26.3281, 27.2031, 26.2500, 27.0469, 5673200 09/29/00, 26.8281, 27.1719, 26.5469, 26.5469, 4037000 10/02/00, 27.0000, 27.0000, 26.5000, 26.8281, 4463600 10/03/00, 26.8281, 26.9219, 26.6719, 26.7031, 2310500 10/04/00, 26.7031, 26.9531, 26.5000, 26.6250, 2908400 10/05/00, 26.7500, 28.1250, 26.7031, 27.9531, 5144900 10/06/00, 27.9531, 27.9531, 27.2031, 27.5469, 5720400 10/09/00, 27.4531, 27.5000, 26.5781, 26.7031, 2717400 10/10/00, 26.5000, 26.5000, 24.9531, 25.5781, 4202300 10/11/00, 25.7031, 25.7031, 24.5469, 25.2500, 4753700 10/12/00, 25.7969, 25.7969, 24.1719, 25.3750, 5558700 10/13/00, 25.2969, 27.1719, 25.2500, 26.9531, 6161600 10/16/00, 26.9531, 27.8281, 26.7969, 27.6719, 4010600 10/17/00, 27.5000, 28.0000, 26.7500, 27.2500, 3077900 10/18/00, 26.4219, 27.0469, 26.2031, 26.7969, 4151100 10/19/00, 26.7969, 27.2969, 26.7969, 26.9531, 2270100 10/20/00, 26.7031, 26.7031, 26.3281, 26.4531, 2616800 10/23/00, 26.5469, 26.5469, 26.1719, 26.2500, 2150700 10/24/00, 26.6719, 27.6719, 26.6250, 27.6250, 3349800 10/25/00, 27.6250, 28.2500, 27.5000, 28.1719, 3779000 10/26/00, 28.0000, 29.2500, 27.4531, 29.1719, 6113400 10/27/00, 29.1719, 30.0781, 29.1250, 30.0469, 5855000 10/30/00, 30.0000, 30.8281, 29.9219, 30.6250, 5699100 10/31/00, 30.0000, 30.2969, 29.1719, 29.3281, 7209600 11/01/00, 29.1719, 29.2031, 28.1719, 28.6250, 4724000 11/02/00, 28.6719, 29.1719, 28.5469, 28.6719, 3189000 11/03/00, 28.9219, 28.9531, 28.4531, 28.8281, 1488500 11/06/00, 28.8281, 29.0000, 28.4219, 28.7031, 2109200 11/07/00, 28.6719, 28.7969, 28.3750, 28.7500, 1488300 11/08/00, 28.6719, 29.2500, 28.5781, 28.6250, 2283200 11/09/00, 28.8750, 29.9219, 28.7500, 29.5000, 5154500 11/10/00, 29.5000, 29.6719, 29.1719, 29.5469, 3922500 11/13/00, 29.3281, 29.6719, 28.7500, 29.0469, 4653500 11/14/00, 29.3281, 29.7969, 29.2969, 29.6250, 4071900 11/15/00, 29.6250, 29.6250, 29.4219, 29.4531, 4792200 11/16/00, 29.6250, 29.6250, 28.9219, 29.0469, 2220900 11/17/00, 28.7969, 28.9531, 28.5781, 28.8750, 3682200 11/20/00, 28.9219, 29.1719, 28.5469, 28.7969, 2509500 11/21/00, 28.7500, 28.7500, 28.4219, 28.6719, 4614200 11/22/00, 28.6719, 28.6719, 28.3750, 28.4531, 1933400 11/24/00, 28.3750, 28.8281, 28.3750, 28.6250, 701300 11/27/00, 28.6719, 28.8281, 28.5469, 28.5781, 2720600 11/28/00, 28.6719, 28.8750, 28.4531, 28.7969, 2818800 11/29/00, 28.9219, 30.5000, 28.7969, 30.5000, 5213600 11/30/00, 30.4219, 31.3281, 29.4219, 30.2969, 6756600 12/01/00, 30.2969, 30.9219, 30.2031, 30.2969, 2820000 12/04/00, 30.2500, 30.2500, 29.7031, 29.8750, 2674200 12/05/00, 30.0000, 32.3750, 29.9531, 32.2031, 8387000 12/06/00, 32.3281, 33.5781, 31.4531, 32.2031, 9936300 12/07/00, 32.0000, 32.9531, 31.9531, 32.9219, 3660500 12/08/00, 32.9219, 33.3750, 32.9219, 33.0000, 4517000 12/11/00, 33.2969, 33.3281, 32.5469, 32.6719, 3001700 12/12/00, 32.3750, 32.3750, 32.1719, 32.2969, 1788500 12/13/00, 32.5781, 32.9219, 32.0000, 32.0000, 3513600 12/14/00, 31.5469, 31.7500, 30.7500, 31.4219, 4755300 12/15/00, 30.9531, 32.0469, 30.9531, 32.0469, 5031000 12/18/00, 32.4219, 33.5000, 32.3750, 33.4219, 4488000 12/19/00, 33.3281, 34.0469, 32.7969, 33.7500, 5789600 12/20/00, 33.5781, 34.9219, 33.1250, 34.4531, 5515400 12/21/00, 33.8750, 35.1250, 33.8750, 34.8750, 6023700 12/22/00, 34.9219, 36.0000, 34.7969, 35.6250, 4577300 12/26/00, 36.2031, 37.2500, 36.2031, 37.2500, 4714400 12/27/00, 36.9219, 37.2969, 35.2969, 36.3750, 4940300 12/28/00, 36.7500, 36.8750, 35.4531, 36.2969, 3931400 12/29/00, 36.2500, 36.2500, 35.0781, 35.3750, 2830700 01/02/01, 35.1719, 35.2500, 34.2031, 34.4219, 4486700 01/03/01, 34.2500, 34.8281, 32.0469, 34.0000, 13652900 01/04/01, 34.1250, 34.1250, 30.6719, 31.7969, 11725400 01/05/01, 31.8750, 31.8750, 30.4531, 31.1250, 7512800 01/08/01, 30.5781, 30.9219, 30.3750, 30.5469, 5808900 01/09/01, 30.5781, 30.9219, 28.9531, 29.7500, 6829200 01/10/01, 29.6250, 32.0000, 29.0781, 31.8281, 9777200 01/11/01, 31.9531, 32.0781, 29.9531, 30.6250, 6932700 01/12/01, 30.5000, 30.5469, 28.3281, 29.3750, 8704800 01/16/01, 29.4531, 30.7031, 29.1250, 29.7969, 8068500 01/17/01, 30.7500, 32.3281, 30.1719, 32.3281, 11864600 01/18/01, 32.3281, 32.4531, 31.0781, 31.8281, 6896900 01/19/01, 32.0000, 32.2500, 31.0469, 32.0000, 5715800 01/22/01, 32.2500, 33.5000, 32.0000, 33.2500, 7905500 01/23/01, 33.5000, 33.8750, 32.9219, 33.2500, 4982000 01/24/01, 33.3281, 33.4531, 32.8750, 33.0000, 5905700 01/25/01, 33.2500, 33.8750, 32.9531, 33.7031, 4151100 01/26/01, 33.7031, 34.2969, 33.4531, 34.0469, 3713600 01/29/01, 34.0000, 34.3281, 33.6719, 33.9219, 4385100 01/30/01, 33.9219, 33.9219, 32.5000, 33.0781, 6803100 01/31/01, 33.2500, 33.3281, 31.4219, 32.1719, 6229200 02/01/01, 32.6719, 33.0000, 32.1719, 33.0000, 5200400 02/02/01, 33.3281, 33.6719, 33.0781, 33.6250, 4529400 02/05/01, 33.7969, 33.7969, 33.4219, 33.6719, 4797200 02/06/01, 33.6719, 33.6719, 32.9531, 33.0000, 4125800 02/07/01, 33.0000, 33.9219, 33.0000, 33.8750, 5339100 02/08/01, 33.8750, 34.6250, 33.8750, 34.3281, 4333400 02/09/01, 34.4531, 34.7500, 33.3750, 34.0000, 10102200 02/12/01, 34.0000, 35.3281, 34.0000, 35.0000, 5471400 02/13/01, 34.9219, 35.0000, 34.1719, 34.3281, 4914200 02/14/01, 34.4531, 34.4531, 33.8281, 34.1250, 3902700 02/15/01, 34.1719, 34.2500, 33.5469, 33.7500, 4278300 02/16/01, 33.8750, 34.0000, 33.4531, 33.7031, 4643000 02/20/01, 34.1719, 34.4531, 34.0781, 34.3281, 6005400 02/21/01, 34.3281, 34.5000, 33.9219, 34.0000, 5167400 02/22/01, 33.8750, 34.0000, 32.7031, 33.8750, 5867400 02/23/01, 33.8281, 33.8281, 32.9531, 33.6719, 3034500 02/26/01, 33.8750, 33.9219, 32.9531, 33.6719, 4244700 02/27/01, 33.5469, 34.4219, 33.5000, 33.8281, 4061100 02/28/01, 33.8750, 34.3281, 33.0781, 34.2500, 4157600 03/01/01, 34.0000, 34.1250, 33.3281, 33.7031, 4396400 03/02/01, 33.8750, 34.9531, 33.7969, 34.0781, 3704900 03/05/01, 34.2969, 34.5781, 34.0781, 34.1719, 2428200 03/06/01, 34.9219, 34.9531, 34.2031, 34.5000, 3675200 03/07/01, 34.5469, 35.5781, 34.5469, 35.5781, 5383800 03/08/01, 35.3281, 35.6719, 35.2969, 35.6719, 4060500 03/09/01, 35.5781, 35.8281, 35.0781, 35.5781, 3795000 03/12/01, 35.5469, 35.5781, 32.9531, 33.3281, 5187300 03/13/01, 33.5000, 33.6719, 32.5469, 33.3750, 5711600 03/14/01, 32.3281, 33.1719, 31.5000, 32.1719, 5468400 03/15/01, 32.4531, 33.2031, 32.0781, 33.1719, 3990600 03/16/01, 32.5781, 34.6250, 32.2031, 34.3281, 7338600 03/19/01, 34.6719, 34.8281, 33.6719, 34.6719, 5019200 03/20/01, 34.7500, 35.5781, 34.0000, 34.1719, 4994000 03/21/01, 34.1719, 34.1719, 33.2031, 33.2500, 4507200 03/22/01, 33.1719, 33.2500, 31.0469, 31.9219, 5657600 03/23/01, 32.6719, 33.8281, 32.5781, 33.6250, 4818000 03/26/01, 33.7500, 35.0000, 33.7500, 34.8750, 4020900 03/27/01, 34.8750, 35.2969, 34.1719, 35.2031, 5083200 03/28/01, 35.1250, 35.4219, 34.6719, 35.1719, 4574300 03/29/01, 35.1250, 35.8750, 34.8750, 35.8281, 4790600 03/30/01, 35.7031, 36.6250, 35.5781, 36.5000, 4917600 04/02/01, 36.4219, 37.0781, 35.8281, 36.2031, 6156600 04/03/01, 36.4531, 36.6719, 35.0781, 35.2969, 4761300 04/04/01, 35.0000, 35.0469, 33.6719, 34.1250, 4864100 04/05/01, 34.9219, 35.2500, 34.5469, 34.6719, 4659800 04/06/01, 34.7969, 36.0781, 34.6719, 35.5781, 6239700 04/09/01, 35.9531, 36.9219, 35.7969, 36.9219, 5977500 04/10/01, 36.5000, 36.7969, 35.2031, 35.3281, 7473200 04/11/01, 35.3281, 36.3750, 35.2031, 35.7969, 6074100 04/12/01, 35.8750, 36.5000, 35.7969, 36.0000, 3901200 04/16/01, 36.1719, 36.5000, 35.2500, 35.3750, 3966600 04/17/01, 35.3750, 35.4531, 34.4531, 34.7500, 5455200 04/18/01, 35.3281, 36.6719, 34.9375, 35.3438, 10607900 04/19/01, 35.7344, 35.7969, 35.3906, 35.6094, 6245300 04/20/01, 34.3281, 34.4219, 33.3281, 33.5938, 12259500 04/23/01, 34.1094, 34.1094, 33.2656, 33.5156, 7696200 04/24/01, 33.6719, 33.7500, 32.7031, 32.7813, 12971600 04/25/01, 32.8594, 33.8750, 32.8594, 33.8281, 12993900 04/30/01, 33.6094, 33.6719, 32.9688, 33.2969, 5682000 05/01/01, 33.3906, 33.5313, 33.1719, 33.5000, 5461500 05/02/01, 33.4688, 33.8906, 32.6719, 33.0781, 6983100 05/03/01, 32.7344, 33.1250, 32.4844, 33.0625, 5740500 05/04/01, 33.1094, 33.5313, 32.7969, 33.3281, 3954900 05/07/01, 33.7969, 33.7969, 33.2031, 33.3438, 2814500 05/08/01, 33.4375, 33.8750, 33.2969, 33.6406, 5407100 05/09/01, 34.0000, 34.5313, 33.8438, 34.2969, 3923900 05/10/01, 35.0000, 35.2656, 34.6094, 35.0313, 4254000 05/11/01, 35.3281, 35.8125, 35.2813, 35.3281, 6903600 05/14/01, 35.3594, 35.8906, 35.3438, 35.6875, 4141200 05/15/01, 35.7500, 35.8125, 34.8750, 35.5469, 5129700 05/16/01, 35.5938, 36.9063, 35.5781, 36.5000, 4339900 05/17/01, 36.8594, 36.9375, 35.7500, 35.9531, 5346700 05/18/01, 36.8438, 36.8438, 35.9375, 36.3125, 4349700 05/21/01, 36.9375, 36.9375, 35.7656, 35.7969, 3855400 05/22/01, 36.2500, 36.7500, 36.1563, 36.5938, 8559700 05/23/01, 36.8750, 37.4531, 36.4063, 36.5469, 5200500 05/24/01, 36.7031, 36.7500, 35.2969, 35.6250, 4498700 05/25/01, 35.0000, 35.4375, 34.9219, 35.2031, 3857800 05/29/01, 35.4063, 35.8438, 35.1094, 35.5625, 3085700 05/30/01, 35.6875, 35.9844, 35.5000, 35.5000, 3511600 05/31/01, 35.4531, 35.7188, 35.2031, 35.6250, 2758400 06/01/01, 35.9531, 35.9531, 34.7500, 35.0938, 3017300 06/04/01, 35.2969, 35.4844, 34.8438, 35.4844, 1891200 06/05/01, 35.5938, 35.8594, 35.5000, 35.8594, 1951500 06/06/01, 35.8594, 36.0000, 35.2500, 35.9063, 2078300 06/07/01, 36.0938, 36.5469, 36.0000, 36.2031, 4326400 06/08/01, 36.1875, 36.1875, 35.7031, 35.9063, 1359600 06/11/01, 35.7031, 36.2500, 35.2969, 35.5938, 2292300 06/12/01, 35.5938, 36.0000, 35.3438, 35.6563, 1745200 06/13/01, 36.0000, 36.7031, 35.8750, 36.4063, 3504400 06/14/01, 36.4219, 36.5781, 36.0625, 36.4531, 2501300 06/15/01, 36.4531, 37.3438, 36.2656, 37.0781, 5544300 06/18/01, 37.1875, 38.0938, 36.4531, 37.9063, 5698700 06/19/01, 37.9688, 38.9688, 37.3750, 38.9688, 5975100 06/20/01, 38.9688, 39.4844, 38.9063, 39.2969, 5177900 06/21/01, 39.3125, 39.7969, 38.7500, 39.3906, 6215100 06/22/01, 39.2500, 39.2656, 38.3750, 38.9063, 6952600 06/25/01, 38.0469, 38.4375, 36.9063, 37.0000, 14814800 06/26/01, 36.7500, 37.1719, 36.6094, 36.6094, 6266700 06/27/01, 36.9063, 37.7969, 36.7656, 36.8125, 7665300 06/28/01, 36.9063, 37.7344, 36.9063, 37.7188, 8935400 06/29/01, 37.2031, 37.6875, 37.0938, 37.5469, 6004800 07/02/01, 37.5000, 37.6875, 37.2344, 37.5938, 3422000 07/03/01, 37.9219, 37.9844, 37.6250, 37.7031, 1686100 07/05/01, 38.2969, 38.2969, 37.5938, 37.9375, 3307500 07/06/01, 37.9375, 38.0313, 37.5000, 37.5625, 2391300 07/09/01, 37.5781, 38.2813, 37.3438, 38.0781, 4476900 07/10/01, 38.5938, 38.5938, 37.8125, 38.2500, 4666600 07/11/01, 38.2500, 39.5938, 37.9375, 38.2188, 3521400 07/12/01, 38.5000, 38.9531, 38.1406, 38.9531, 4848800 07/13/01, 38.5938, 39.4688, 38.5000, 39.3125, 3580200 07/16/01, 39.4063, 39.7969, 39.3438, 39.7656, 3873100 07/17/01, 39.7656, 41.6094, 39.5313, 41.3750, 8076600 07/18/01, 41.3750, 42.7500, 40.7656, 42.6875, 8371800 07/19/01, 42.5938, 42.9844, 40.7656, 41.3594, 5354500 07/20/01, 41.1250, 41.3438, 40.3750, 40.4063, 3175300 07/23/01, 40.5938, 40.7500, 40.0156, 40.0625, 3780600 07/24/01, 40.5938, 40.8125, 40.1250, 40.2656, 3906800 07/25/01, 40.0000, 40.3906, 39.7031, 40.2031, 5217800 07/26/01, 40.2031, 40.6250, 39.8750, 40.3438, 2914000 07/27/01, 40.5469, 40.7344, 40.2969, 40.2969, 3142400 07/30/01, 40.4531, 40.5000, 39.6563, 40.2656, 3866500 07/31/01, 40.5000, 41.0469, 40.3438, 40.5156, 2858000 08/01/01, 40.7656, 41.2500, 40.5938, 40.8125, 3517700 08/02/01, 41.2031, 41.2344, 40.7500, 40.9531, 2832400 08/03/01, 40.9531, 41.0469, 40.1875, 40.5156, 2809500 08/06/01, 40.8906, 41.1406, 40.2656, 40.3750, 2259800 08/07/01, 40.5000, 40.9844, 40.2969, 40.5625, 2907600 08/08/01, 40.5938, 40.8281, 40.4063, 40.6250, 2510900 08/09/01, 40.7031, 41.1875, 40.2969, 40.9531, 3241200 08/10/01, 41.2031, 41.4375, 40.7969, 41.3750, 2501400 08/13/01, 41.4844, 42.7500, 40.8125, 42.2656, 3271000 08/14/01, 42.2656, 42.4531, 41.9063, 41.9219, 3136600 08/15/01, 41.9531, 42.2031, 41.7500, 41.9844, 2612400 08/16/01, 42.0000, 42.5781, 41.9844, 42.3750, 1969000 08/17/01, 42.3750, 42.3750, 41.8281, 42.0781, 2381900 08/20/01, 41.9531, 42.0313, 41.7500, 41.9063, 2429900 08/21/01, 42.0000, 42.6719, 41.7969, 41.7969, 3428900 08/22/01, 42.0000, 42.1250, 40.5469, 40.7344, 5794600 08/23/01, 41.0625, 41.1563, 40.7031, 40.9844, 4223700 08/24/01, 40.9844, 41.0625, 37.6875, 37.9531, 13007800 08/27/01, 38.2031, 38.2031, 35.7031, 36.2500, 15712600 08/28/01, 36.4531, 37.5000, 36.2969, 37.0781, 7503600 08/29/01, 37.7031, 37.7344, 36.1875, 37.0469, 5825600 08/30/01, 37.0000, 37.5000, 36.9375, 37.1563, 4117700 08/31/01, 36.5938, 37.6406, 36.3438, 37.4375, 3872700 09/04/01, 37.3438, 37.5000, 36.8438, 36.9063, 4500000 09/05/01, 36.2969, 36.5938, 35.6406, 36.1250, 4842200 09/06/01, 35.7500, 36.1250, 35.1250, 35.2969, 4590100 09/07/01, 35.7969, 35.9375, 34.7188, 35.2969, 5412300 09/10/01, 34.7031, 35.0938, 34.2188, 35.0313, 4514000 09/17/01, 35.0469, 37.3906, 33.7188, 36.9844, 9919100 09/18/01, 37.0000, 38.5469, 36.5000, 38.5469, 7777400 09/19/01, 38.7031, 39.7500, 36.3750, 37.5938, 6754800 09/20/01, 37.0000, 37.2031, 35.2500, 35.5938, 5352300 09/21/01, 34.0000, 36.2969, 33.7500, 35.0938, 6437100 09/24/01, 36.0000, 36.5000, 35.7500, 36.1094, 3987600 09/25/01, 35.7500, 37.1563, 35.7500, 36.9844, 3368900 09/26/01, 37.3906, 37.6875, 37.0156, 37.2344, 3057200 09/27/01, 37.5781, 38.1563, 37.4063, 38.1563, 3982900 09/28/01, 38.8750, 38.8906, 38.2500, 38.4844, 5176000 10/01/01, 38.6563, 39.1250, 38.1406, 38.5781, 4592700 10/02/01, 38.5781, 39.2344, 37.9844, 39.0938, 4461000 10/03/01, 39.0938, 39.0938, 37.8438, 38.6250, 5065500 10/04/01, 38.6250, 38.6406, 36.9063, 37.4063, 5336200 10/05/01, 37.4531, 38.7031, 36.9531, 38.4844, 6264000 10/08/01, 38.3438, 38.3906, 37.3594, 37.7813, 2816200 10/09/01, 37.7969, 37.7969, 36.2656, 36.4063, 4896100 10/10/01, 36.7500, 36.7500, 35.4063, 35.5156, 5374900 10/11/01, 35.5156, 36.0469, 35.2969, 36.0469, 9999500 10/12/01, 36.0313, 36.0469, 34.9063, 35.0000, 5544500 10/15/01, 34.9531, 36.9375, 34.8281, 36.5000, 4865100 10/16/01, 36.8750, 37.4063, 36.8281, 37.0938, 4047400 10/17/01, 35.4844, 35.8438, 32.9531, 33.0156, 15125200 10/18/01, 32.0000, 33.0000, 29.5000, 31.0000, 19872400 10/19/01, 31.7031, 31.9219, 31.0313, 31.3125, 8823200 10/22/01, 31.6875, 32.2031, 31.5000, 31.7969, 4768900 10/23/01, 32.0469, 32.1719, 31.4375, 31.5938, 6403000 10/24/01, 31.7344, 31.7344, 30.8125, 30.8906, 7845400 10/25/01, 30.8906, 31.2031, 30.1563, 30.9531, 8283500 10/26/01, 31.2031, 31.4063, 30.8438, 31.0156, 5664400 10/29/01, 31.0156, 31.2813, 30.7500, 31.0000, 4741400 10/30/01, 30.9844, 30.9844, 29.9063, 30.4844, 4395500 10/31/01, 31.0938, 31.0938, 29.8750, 30.1875, 6752100 11/01/01, 30.1875, 30.2656, 26.5156, 28.5625, 25234200 11/02/01, 29.5000, 29.5469, 28.7031, 28.8281, 10087700 11/05/01, 29.5938, 30.7969, 29.4531, 30.7344, 7527300 11/06/01, 30.7031, 30.9844, 30.0000, 30.5000, 6641400 11/07/01, 30.8906, 31.9375, 30.1250, 30.9219, 7125500 11/08/01, 31.0000, 31.0938, 30.0156, 30.2344, 5375700 11/09/01, 30.6406, 31.3438, 30.3438, 30.9063, 5176000 11/12/01, 30.9063, 31.6250, 30.5000, 31.1406, 3793000 11/13/01, 31.8750, 32.3125, 31.7813, 31.9375, 4203200 11/14/01, 32.0938, 32.2344, 31.7344, 31.7500, 6694600 11/15/01, 31.9063, 32.1563, 31.7969, 32.0000, 4605300 11/16/01, 32.4063, 32.7500, 32.1563, 32.3594, 3941400 11/19/01, 33.0313, 33.9219, 32.5156, 33.0469, 6985200 11/20/01, 33.0469, 33.2344, 32.6250, 32.9375, 4476400 11/21/01, 33.2188, 33.2188, 32.3125, 32.5000, 2946500 11/23/01, 32.5000, 33.1406, 32.4063, 33.1094, 1467400 11/26/01, 33.1094, 33.5938, 32.9063, 33.4688, 4885200 11/27/01, 33.4844, 33.4844, 32.5469, 32.7500, 3931700 11/28/01, 32.7188, 32.7188, 31.8750, 31.8750, 5285900 11/29/01, 32.0000, 32.7188, 31.8281, 32.0313, 6718400 11/30/01, 32.3281, 32.4219, 30.7969, 31.2813, 8856200 12/03/01, 31.2813, 31.3125, 30.7500, 31.0313, 4386300 12/04/01, 31.2969, 31.4531, 30.6875, 30.7969, 6549500 12/05/01, 31.0000, 31.5625, 30.9063, 30.9531, 10214200 12/06/01, 30.7500, 31.0938, 30.7500, 31.0469, 7137800 12/07/01, 31.0000, 32.0469, 30.9063, 31.6563, 6096900 12/10/01, 31.9688, 32.3438, 31.5469, 31.6250, 3493200 12/11/01, 32.1250, 32.2969, 31.4063, 31.6563, 3785700 12/12/01, 32.2031, 32.2031, 31.3125, 31.5156, 4372000 12/13/01, 31.2500, 31.4531, 30.9531, 31.1563, 3704800 12/14/01, 31.1563, 31.2031, 30.5313, 30.7344, 3589500 12/17/01, 30.7500, 30.8594, 30.5156, 30.7969, 5563200 12/18/01, 30.8125, 31.3906, 30.8125, 31.2656, 4763600 12/19/01, 31.2656, 31.7344, 31.1563, 31.4844, 4384000 12/20/01, 31.5938, 32.2500, 31.4688, 31.6250, 4721500 12/21/01, 31.8750, 32.4688, 31.3750, 32.0156, 5452000 12/24/01, 32.0313, 32.0781, 31.7656, 31.7656, 2087900 12/26/01, 31.9844, 32.2813, 31.6406, 31.9063, 3100300 12/27/01, 32.0000, 32.5000, 31.9531, 32.3594, 2519600 12/28/01, 32.5469, 32.7031, 32.4063, 32.5156, 3256700 12/31/01, 32.7656, 33.2188, 32.6094, 32.7031, 3605300 01/02/02, 33.0000, 33.0000, 32.1094, 32.4688, 4910300 01/03/02, 32.4844, 32.8750, 32.0938, 32.2344, 6267300 01/04/02, 32.3438, 33.7344, 32.1094, 33.7344, 14760800 01/07/02, 33.5938, 34.5000, 33.4219, 34.1875, 7517800 01/08/02, 34.5000, 34.5156, 33.8906, 34.0156, 4247800 01/09/02, 34.2031, 34.8594, 34.0938, 34.5000, 4943600 01/10/02, 34.2656, 35.1719, 34.2656, 35.0156, 4033700 01/11/02, 35.3438, 35.3438, 34.6250, 34.6406, 5878400 01/14/02, 33.6563, 33.7969, 33.0000, 33.1563, 10424900 01/15/02, 33.1094, 33.6406, 33.0781, 33.5469, 9051100 01/16/02, 32.5938, 34.1563, 32.2031, 33.5000, 10171400 01/17/02, 34.0000, 34.1875, 33.4844, 33.9531, 4673200 01/18/02, 34.0938, 34.4531, 33.8750, 34.0625, 4357800 01/22/02, 34.6250, 34.6563, 34.0156, 34.5781, 4568800 01/23/02, 34.2031, 34.6406, 34.1094, 34.5938, 5328300 01/24/02, 34.5938, 34.7500, 34.2031, 34.6406, 3424400 01/25/02, 34.8438, 35.1406, 34.5000, 34.9531, 3952900 01/28/02, 35.0000, 35.5469, 34.9844, 35.3906, 5074400 01/29/02, 35.1406, 35.4531, 34.2969, 34.6094, 4584800 01/30/02, 34.6094, 34.6875, 32.4531, 34.3906, 9666900 01/31/02, 34.3438, 34.3594, 33.4063, 34.3125, 7167900 02/01/02, 34.3125, 34.3438, 33.5156, 34.0938, 4891000 02/04/02, 34.0938, 34.0938, 33.0156, 33.1875, 3686500 02/05/02, 33.1250, 33.5000, 32.5625, 32.8438, 4296000 02/06/02, 32.8438, 32.9531, 31.5625, 31.5938, 5231600 02/07/02, 31.6875, 32.6250, 31.6406, 31.9063, 3882500 02/08/02, 32.2969, 32.5625, 32.0469, 32.2500, 3580200 02/11/02, 32.4063, 33.4375, 32.1094, 33.2813, 3073400 02/12/02, 33.1875, 34.0469, 33.0000, 33.2969, 3311400 02/13/02, 33.6563, 33.7500, 33.1563, 33.6875, 3062600 02/14/02, 33.8750, 33.8750, 33.5156, 33.5938, 2985100 02/15/02, 33.7031, 33.7344, 33.1875, 33.4531, 2706400 02/19/02, 32.8438, 33.3438, 32.2813, 32.6250, 3651700 02/20/02, 32.5000, 32.9531, 32.0156, 32.7969, 4336300 02/21/02, 32.5000, 32.9844, 32.0000, 32.2031, 3215400 02/22/02, 32.2813, 32.5938, 31.6250, 32.0938, 4604400 02/25/02, 31.9844, 32.7500, 31.8906, 32.5781, 4393100 02/26/02, 32.6875, 33.2656, 32.2969, 33.0156, 3833800 02/27/02, 33.2188, 33.6875, 32.8125, 32.9844, 4279500 02/28/02, 33.2031, 33.4844, 32.4219, 32.5313, 3819800 03/01/02, 32.7031, 33.3594, 32.3125, 33.2344, 4172500 03/04/02, 33.7969, 34.0938, 33.2031, 33.5469, 4679600 03/05/02, 33.5469, 33.8438, 33.4063, 33.5938, 3955400 03/06/02, 33.8438, 34.0156, 33.5313, 33.8750, 4641800 03/07/02, 34.0000, 34.2344, 33.4531, 34.1563, 5443800 03/08/02, 34.4063, 34.4844, 33.5625, 33.7031, 4589500 03/11/02, 33.7031, 33.8750, 33.5000, 33.7031, 3917500 03/12/02, 33.7656, 34.0469, 33.4375, 33.9219, 6456900 03/13/02, 34.1406, 34.1406, 33.5781, 33.7969, 3257400 03/14/02, 33.9688, 34.4375, 33.5469, 34.4375, 3264700 03/15/02, 34.9375, 35.0938, 34.2969, 34.7031, 7359700 03/18/02, 34.8594, 34.8750, 33.9531, 34.3125, 3353100 03/19/02, 34.4531, 34.6563, 33.7969, 34.1250, 3506400 03/20/02, 34.1250, 34.1250, 33.0469, 33.2500, 5703600 03/21/02, 33.2656, 33.2656, 32.5469, 33.1719, 5044900 03/22/02, 33.2031, 33.3438, 32.7500, 32.7500, 4408800 03/25/02, 32.7969, 32.9063, 32.4219, 32.5938, 3845100 03/26/02, 32.8438, 33.3281, 32.7500, 33.1719, 2893300 03/27/02, 33.1719, 33.6875, 33.0938, 33.4219, 5125800 03/28/02, 33.5469, 33.5938, 33.1250, 33.1250, 2628400 04/01/02, 33.1250, 33.1406, 32.7969, 33.0938, 2681600 04/02/02, 32.5625, 33.2031, 32.5156, 33.0000, 3932200 04/03/02, 33.0781, 34.0000, 32.8750, 33.5938, 4170600 04/04/02, 33.7344, 34.7969, 33.7031, 34.6250, 6463200 04/05/02, 35.2969, 35.7500, 35.1250, 35.7031, 7167800 04/08/02, 35.5938, 36.5625, 35.5000, 35.9063, 5526000 04/09/02, 35.9063, 37.0000, 35.9063, 36.6563, 6579500 04/10/02, 37.0000, 37.5938, 36.8438, 37.5156, 6398000 04/11/02, 37.5156, 37.7031, 37.2031, 37.5156, 6338500 04/12/02, 37.5781, 37.7969, 37.2344, 37.6875, 3216100 04/15/02, 37.4531, 37.5938, 36.3750, 36.5938, 3975400 04/16/02, 36.9063, 37.6719, 36.9063, 37.0000, 5792100 04/17/02, 37.0469, 37.5469, 36.5000, 37.4531, 4266400 04/18/02, 37.4219, 37.8438, 37.0469, 37.2656, 3298100 04/19/02, 37.4844, 37.9375, 37.1250, 37.8750, 4429100 04/22/02, 37.8125, 37.9531, 36.9219, 36.9219, 3615900 04/23/02, 37.0469, 37.1563, 36.4219, 36.7656, 3969200 04/24/02, 36.7969, 37.7969, 36.7969, 37.1875, 4389500 04/25/02, 36.7656, 37.2031, 36.6563, 37.2031, 3087500 04/26/02, 37.0469, 37.0781, 36.3750, 37.0156, 2696300 04/29/02, 37.3125, 37.3125, 36.5938, 36.7344, 2855600 04/30/02, 36.6563, 37.7344, 36.5156, 37.7344, 3274900 05/01/02, 37.7969, 38.1563, 37.3281, 38.1563, 2380100 05/02/02, 38.2344, 39.4531, 38.1250, 39.4531, 6853000 05/03/02, 39.0938, 39.7813, 39.0156, 39.3438, 3768300 05/06/02, 39.4844, 39.9844, 38.5938, 38.6250, 3166700 05/07/02, 38.9219, 39.2500, 37.9063, 38.0156, 3325700 05/08/02, 38.2656, 38.3750, 37.8438, 38.1875, 3334000 05/09/02, 38.1875, 38.3906, 37.7500, 37.8125, 2821300 05/10/02, 37.9688, 37.9844, 37.5469, 37.5781, 3218700 05/13/02, 37.7031, 38.2031, 37.5938, 38.0781, 2385100 05/14/02, 38.5000, 38.6563, 38.3750, 38.5781, 3191400 05/15/02, 38.4375, 38.9375, 38.2188, 38.7031, 2719300 05/16/02, 39.0469, 39.3438, 38.6719, 39.0938, 3601200 05/17/02, 39.4063, 39.4688, 38.7500, 39.2656, 2413800 05/20/02, 39.2031, 39.2031, 38.3125, 38.5469, 2818200 05/21/02, 38.8438, 39.2969, 38.7813, 38.8438, 2390200 05/22/02, 38.9063, 38.9844, 37.9844, 38.4063, 3901400 05/23/02, 38.5000, 38.5469, 38.2031, 38.5156, 4232700 05/24/02, 38.6563, 38.9844, 38.2188, 38.2969, 1778800 05/28/02, 38.2031, 38.4219, 37.9375, 38.2969, 2169400 05/29/02, 38.2969, 38.6563, 38.0938, 38.2500, 1861100 05/30/02, 38.0000, 38.8750, 37.8594, 38.7813, 2906000 05/31/02, 39.0000, 39.2031, 38.6875, 38.8750, 2453100 06/03/02, 39.1250, 39.3438, 38.1250, 38.1250, 2381300 06/04/02, 38.2969, 38.3438, 37.0938, 37.5938, 3604700 06/05/02, 37.9375, 37.9375, 36.9375, 37.5469, 2927700 06/06/02, 37.7500, 37.8594, 37.1094, 37.2969, 3001700 06/07/02, 36.6563, 37.3750, 36.5469, 37.0781, 3355100 06/10/02, 37.0469, 38.0000, 36.7969, 37.3438, 2365600 06/11/02, 37.5156, 37.9063, 37.1406, 37.1406, 2116100 06/12/02, 37.1563, 37.9063, 36.8438, 37.4063, 2581200 06/13/02, 37.2500, 37.4844, 36.4531, 36.5000, 2516800 06/14/02, 36.5000, 36.6563, 35.9063, 36.5000, 4355900 06/17/02, 36.5156, 37.1406, 36.5156, 36.9531, 3440100 06/18/02, 36.9531, 37.8438, 36.8125, 37.6563, 3268800 06/19/02, 37.6563, 38.3281, 37.2188, 37.4219, 3160500 06/20/02, 37.4219, 38.3750, 37.3125, 37.7969, 3769000 06/21/02, 37.0000, 38.7500, 36.7969, 38.0781, 5573100 06/24/02, 38.2188, 38.5156, 37.6094, 37.7188, 4973200 06/25/02, 38.0000, 38.2344, 37.5000, 37.5938, 3582200 06/26/02, 37.5000, 37.6563, 36.0000, 37.6563, 5110800 06/27/02, 37.5469, 38.2500, 36.7656, 37.9531, 5038800 06/28/02, 37.6250, 38.0938, 37.0938, 37.1094, 5047000 07/01/02, 37.3594, 37.5938, 37.1250, 37.2500, 3942300 07/02/02, 36.3438, 37.0000, 36.2031, 36.6875, 4202100 07/03/02, 36.7500, 36.9063, 36.4063, 36.8906, 3694400 07/05/02, 36.9063, 37.7031, 36.7031, 37.5625, 1844700 07/08/02, 37.5625, 37.8750, 37.1875, 37.5781, 3093600 07/09/02, 37.7031, 37.7031, 36.2813, 36.3438, 3081400 07/10/02, 36.5156, 36.5469, 34.1250, 34.6250, 4925200 07/11/02, 33.5000, 34.7500, 33.2500, 34.7344, 5689900 07/12/02, 34.7344, 34.7500, 32.7500, 32.8438, 5608100 07/15/02, 33.8438, 34.9688, 33.1250, 34.4844, 6180100 07/16/02, 34.6094, 35.3438, 33.9531, 34.5469, 5892400 07/17/02, 35.0000, 35.5469, 34.0625, 34.5000, 4806000 07/18/02, 34.7188, 34.9844, 34.0938, 34.2031, 4707500 07/19/02, 34.0000, 34.0938, 33.6406, 33.7969, 4893500 07/22/02, 33.7969, 33.9531, 32.7656, 33.3906, 6142500 07/23/02, 33.5469, 33.6875, 31.8438, 32.0469, 8176100 07/24/02, 30.7969, 33.7969, 30.3125, 33.5156, 7548300 07/25/02, 33.7344, 34.1875, 32.7188, 33.7031, 5348900 07/26/02, 34.0938, 34.5000, 33.7656, 34.3750, 5245600 07/29/02, 35.5000, 37.0938, 35.2031, 37.0938, 5160300 07/30/02, 36.7031, 37.2969, 35.9063, 36.7031, 4485500 07/31/02, 36.7344, 37.5000, 35.8438, 37.4063, 4760200 08/01/02, 37.4063, 37.4063, 36.2969, 36.5781, 4181100 08/02/02, 36.5781, 36.5781, 35.2656, 36.0938, 3459900 08/05/02, 36.0938, 36.0938, 34.8438, 34.9531, 4069500 08/06/02, 35.7969, 36.5156, 35.5000, 36.0938, 4632100 08/07/02, 37.0000, 37.0000, 35.7500, 36.7031, 4603200 08/08/02, 36.8906, 37.9375, 36.7031, 37.9219, 4806200 08/09/02, 37.9063, 38.6563, 37.0625, 38.5000, 4285900 08/12/02, 37.8438, 38.4844, 37.6250, 38.2969, 2585600 08/13/02, 38.0938, 38.5781, 37.0000, 37.1250, 2837500 08/14/02, 37.3750, 37.9375, 36.2500, 37.8125, 4065000 08/15/02, 37.9375, 38.1406, 37.2500, 38.0000, 4925700 08/16/02, 37.7500, 38.0000, 37.2031, 37.8906, 3039300 08/19/02, 37.2500, 38.0781, 37.1250, 38.0469, 5298900 08/20/02, 37.9063, 37.9219, 37.5000, 37.6875, 2889300 08/21/02, 37.7344, 38.0781, 37.4531, 37.7031, 3334800 08/22/02, 37.5625, 37.8906, 37.4063, 37.8906, 2884900 08/23/02, 37.6406, 37.9531, 37.0156, 37.1875, 3084900 08/26/02, 37.4375, 37.6875, 37.0313, 37.4063, 2450100 08/27/02, 37.7969, 37.8750, 37.3281, 37.5156, 3418400 08/28/02, 37.3438, 37.3594, 36.7344, 37.0156, 2856000 08/29/02, 36.5469, 37.4375, 36.2656, 37.3750, 3565700 08/30/02, 37.4375, 38.3125, 37.2031, 37.8125, 3501400 09/03/02, 37.6563, 38.1563, 37.1875, 37.2500, 5643900 09/04/02, 37.2031, 37.7969, 36.9219, 37.5156, 5079700 09/05/02, 37.2656, 38.1719, 36.9063, 37.8281, 4766000 09/06/02, 38.3594, 38.4844, 37.7188, 37.9063, 3416400 09/09/02, 37.9063, 38.5938, 37.7188, 38.3438, 4560100 09/10/02, 38.0000, 38.0000, 36.4844, 36.9063, 7154700 09/11/02, 36.9844, 37.2500, 36.2344, 36.4063, 4418400 09/12/02, 36.2969, 36.2969, 35.0938, 35.2031, 5798900 09/13/02, 35.2031, 35.7656, 34.9531, 35.2031, 5830000 09/16/02, 34.7969, 34.8594, 33.3281, 33.4375, 7652100 09/17/02, 33.7188, 33.9063, 32.6875, 32.8125, 6070800 09/18/02, 32.4844, 33.4375, 32.0000, 33.0156, 5305100 09/19/02, 32.5469, 33.0938, 31.8750, 31.9063, 5043000 09/20/02, 32.2344, 32.9531, 31.5156, 32.4844, 5608700 09/23/02, 31.9063, 32.3438, 31.7813, 32.2031, 5625400 09/24/02, 31.6094, 32.4531, 31.3438, 31.4375, 7228100 09/25/02, 31.9531, 32.0938, 30.6719, 30.9844, 8265800 09/26/02, 31.0625, 32.2500, 31.0625, 32.1406, 5494100 09/27/02, 32.2656, 32.6094, 31.5625, 31.8125, 4467700 09/30/02, 31.3125, 31.9844, 30.7188, 31.4688, 5975500 10/01/02, 32.0938, 33.0938, 31.2656, 33.0938, 5778300