"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 31.0000, 31.8125, 30.3125, 31.0000, 1771200 01/04/00, 29.5000, 31.3750, 29.5000, 30.3125, 2518000 01/05/00, 30.5000, 32.2500, 30.5000, 32.1875, 1716700 01/06/00, 32.1875, 33.1250, 32.1875, 32.8750, 6476800 01/07/00, 33.0000, 33.9375, 33.0000, 33.7500, 1735900 01/10/00, 33.8750, 34.3750, 33.0625, 33.1250, 1259800 01/11/00, 33.0000, 33.1250, 32.4375, 32.7500, 1061500 01/12/00, 33.0000, 33.3125, 31.6875, 32.3125, 2367800 01/13/00, 32.5000, 33.5625, 32.5000, 33.0625, 1887700 01/14/00, 33.7500, 35.0000, 33.6875, 34.9375, 2520500 01/18/00, 35.1875, 36.7500, 35.1875, 36.5625, 1912900 01/19/00, 36.4375, 36.4375, 35.6250, 35.8125, 1600800 01/20/00, 35.8125, 38.2500, 35.8125, 38.0000, 1882500 01/21/00, 40.5000, 40.7500, 38.5625, 39.1875, 3705200 01/24/00, 40.0000, 40.0000, 37.1250, 37.5625, 2082900 01/25/00, 37.5625, 37.5625, 36.5000, 37.0000, 1581200 01/26/00, 37.0000, 41.0000, 36.9375, 40.6250, 4106800 01/27/00, 40.5000, 40.5625, 38.0625, 38.8125, 2033500 01/28/00, 38.7500, 38.9375, 36.6250, 37.8125, 1704100 01/31/00, 38.0625, 39.0000, 36.8125, 38.0625, 2013900 02/01/00, 38.8125, 39.0000, 37.7500, 38.0000, 2684600 02/02/00, 37.6875, 38.8125, 37.5000, 38.6250, 1723300 02/03/00, 38.1250, 38.8750, 37.9375, 38.1875, 1479900 02/04/00, 38.1250, 38.3750, 37.3750, 37.5625, 1800900 02/07/00, 37.5625, 39.0000, 37.5625, 38.4375, 1390500 02/08/00, 40.0000, 41.7500, 39.2500, 41.5000, 2830900 02/09/00, 41.9375, 42.0000, 39.5625, 40.9375, 2555500 02/10/00, 41.8750, 42.8750, 40.8750, 42.2500, 3348600 02/11/00, 42.9375, 43.0000, 41.3125, 42.0000, 2946300 02/14/00, 42.2500, 43.0000, 41.6875, 41.9375, 1492200 02/15/00, 41.9375, 43.5000, 41.9375, 43.1250, 3405900 02/16/00, 44.7500, 45.1875, 43.6250, 45.0000, 3229900 02/17/00, 44.5625, 44.6875, 42.8750, 43.4375, 1605200 02/18/00, 43.1875, 43.5625, 40.8750, 42.0000, 2277900 02/22/00, 42.0000, 42.1875, 40.7500, 41.1250, 1481100 02/23/00, 41.7500, 43.2500, 40.6875, 40.7500, 1708700 02/24/00, 40.7500, 40.7500, 39.1250, 40.1875, 1246500 02/25/00, 39.9375, 40.1250, 38.3750, 39.2500, 1029100 02/28/00, 39.8750, 41.2500, 39.6250, 41.0000, 1354600 02/29/00, 41.0000, 42.5625, 40.3125, 41.8125, 1106400 03/01/00, 42.2500, 44.8750, 42.1250, 44.6875, 2381400 03/02/00, 45.0000, 47.8750, 44.6875, 45.0625, 2335100 03/03/00, 45.3125, 47.4375, 45.2500, 47.1875, 2901100 03/06/00, 46.9375, 48.6250, 46.2500, 48.0000, 2778500 03/07/00, 48.0000, 49.7500, 48.0000, 48.6875, 2782600 03/08/00, 48.6875, 48.9375, 44.9375, 46.1250, 3258100 03/09/00, 46.0000, 46.0000, 44.1875, 45.5625, 1762700 03/10/00, 46.0000, 49.0000, 46.0000, 48.6875, 4449700 03/13/00, 46.9375, 47.3125, 45.6875, 46.3125, 1473600 03/14/00, 46.1250, 46.3125, 45.0625, 45.8750, 1918400 03/15/00, 46.1250, 46.6250, 44.5000, 45.4375, 1573900 03/16/00, 47.0000, 47.0000, 43.3750, 46.0625, 1919500 03/17/00, 46.0000, 46.0000, 44.5000, 45.5000, 1616000 03/20/00, 45.1250, 45.8125, 43.8750, 44.1250, 794800 03/21/00, 44.1250, 45.8125, 43.7500, 45.8125, 1383300 03/22/00, 45.5625, 45.7500, 44.2500, 44.8125, 1042500 03/23/00, 44.6875, 45.0000, 43.2500, 44.5000, 1471900 03/24/00, 44.2500, 44.9375, 42.6875, 43.1875, 1448100 03/27/00, 43.3125, 45.1875, 43.3125, 45.0000, 3302600 03/28/00, 44.5625, 44.7500, 41.0000, 41.5625, 1930100 03/29/00, 42.0000, 44.7500, 41.7500, 43.8750, 2702800 03/30/00, 44.3750, 45.5000, 42.9375, 43.4375, 2529800 03/31/00, 43.0000, 44.3125, 41.6250, 43.9375, 1543100 04/03/00, 44.0000, 44.2500, 42.5625, 43.6250, 1378900 04/04/00, 43.6875, 44.1250, 35.5000, 40.7500, 2316100 04/05/00, 40.2500, 40.3750, 39.0000, 39.9375, 1522500 04/06/00, 41.5000, 41.5000, 40.6875, 41.3750, 941000 04/07/00, 43.5000, 43.8750, 41.6250, 42.2500, 1767400 04/10/00, 42.3750, 42.5000, 40.5000, 40.7500, 1060600 04/11/00, 40.5625, 40.5625, 38.5625, 39.1250, 1086100 04/12/00, 39.7500, 40.0000, 37.2500, 37.4375, 1528200 04/13/00, 38.0000, 39.9375, 37.3750, 38.7500, 2091200 04/14/00, 38.1250, 38.7500, 35.6250, 36.3750, 2176600 04/17/00, 35.0000, 37.5625, 34.2500, 37.0000, 1803000 04/18/00, 37.5000, 37.6250, 36.2500, 36.6875, 2194300 04/19/00, 37.0000, 38.8750, 36.9375, 38.3750, 1631400 04/20/00, 38.0625, 38.5000, 37.5625, 37.8750, 1279600 04/24/00, 37.2500, 37.8125, 36.1875, 36.5000, 883200 04/25/00, 37.0000, 37.7500, 36.6250, 37.6875, 1694900 04/26/00, 37.6875, 38.0000, 37.0625, 37.5000, 1326500 04/27/00, 35.9375, 37.5000, 35.8750, 36.9375, 1003500 04/28/00, 37.0625, 38.1250, 37.0000, 37.5000, 1295300 05/01/00, 37.8125, 39.1250, 37.6875, 38.3750, 2026400 05/02/00, 38.4375, 39.7500, 38.1875, 39.1250, 2046300 05/03/00, 39.8750, 39.9375, 36.2500, 37.3750, 1880900 05/04/00, 37.3750, 37.8750, 36.5000, 37.8750, 1232500 05/05/00, 37.5625, 37.6875, 37.1875, 37.6250, 944900 05/08/00, 37.3750, 39.3125, 37.0000, 38.3125, 995700 05/09/00, 37.2500, 38.3125, 36.9375, 37.5625, 1076100 05/10/00, 37.5625, 37.6250, 34.5000, 35.5000, 3381300 05/11/00, 38.4375, 39.8125, 36.6875, 38.7500, 3900600 05/12/00, 39.3750, 39.6875, 38.8125, 39.5000, 1543200 05/15/00, 39.6250, 40.7500, 39.1875, 40.0625, 1522400 05/16/00, 41.1875, 41.2500, 39.5000, 39.9375, 1141500 05/17/00, 39.2500, 39.8125, 39.1875, 39.7500, 1013300 05/18/00, 39.6250, 41.0000, 39.6250, 40.1250, 1055800 05/19/00, 39.7500, 39.8125, 38.7500, 39.3125, 1447900 05/22/00, 39.4375, 39.5625, 38.6875, 38.8750, 2006000 05/23/00, 39.7500, 39.8750, 39.0000, 39.3750, 1682800 05/24/00, 39.1250, 39.1875, 37.5625, 38.1250, 2249700 05/25/00, 38.0000, 39.1875, 38.0000, 39.1250, 1234800 05/26/00, 39.0625, 39.5000, 38.4375, 38.8125, 1133900 05/30/00, 39.2500, 40.8125, 39.2500, 40.6875, 1556400 05/31/00, 40.7500, 41.8125, 40.3125, 41.5625, 1947200 06/01/00, 41.5625, 43.5000, 41.2500, 43.5000, 2159100 06/02/00, 43.5000, 44.3750, 42.7500, 43.0000, 1593400 06/05/00, 43.0000, 43.3125, 41.8125, 42.1875, 836500 06/06/00, 42.1875, 43.5000, 41.9375, 43.0000, 1012300 06/07/00, 42.8750, 43.0000, 40.9375, 41.1250, 1175600 06/08/00, 41.3750, 43.1250, 41.1250, 42.5000, 1962500 06/09/00, 42.5000, 42.5000, 41.2500, 41.6875, 683900 06/12/00, 41.8125, 42.6250, 41.8125, 42.3125, 720500 06/13/00, 42.5000, 42.8750, 41.8750, 42.4375, 1336200 06/14/00, 43.0000, 43.8750, 42.6875, 43.3125, 1957800 06/15/00, 43.5000, 43.7500, 42.0625, 42.7500, 1226700 06/16/00, 43.0000, 43.0000, 41.8750, 42.4375, 1427100 06/19/00, 43.5000, 44.0000, 42.3125, 42.5000, 2107500 06/20/00, 43.0000, 43.3750, 42.0000, 43.1250, 1311300 06/21/00, 43.8750, 44.8750, 43.3125, 44.5000, 1499700 06/22/00, 44.9375, 45.1250, 43.0000, 44.1250, 1629200 06/23/00, 44.1875, 44.2500, 43.1250, 43.5000, 1096100 06/26/00, 43.7500, 44.7500, 42.6250, 43.5625, 1078800 06/27/00, 41.0000, 41.0000, 36.3125, 37.7500, 6749300 06/28/00, 38.8125, 40.3125, 38.2500, 40.1875, 6018400 06/29/00, 40.4375, 41.9375, 39.0000, 40.0000, 2953500 06/30/00, 40.0000, 41.8750, 39.8750, 41.6875, 2841700 07/03/00, 41.6875, 42.0000, 41.3750, 42.0000, 518400 07/05/00, 42.5000, 42.5000, 40.0000, 41.0000, 1496300 07/06/00, 41.0000, 41.6875, 40.6250, 40.6875, 1000200 07/07/00, 40.8750, 41.1875, 39.7500, 40.9375, 1282100 07/10/00, 41.1875, 42.4375, 41.1875, 42.1250, 858500 07/11/00, 42.7500, 42.7500, 41.6250, 42.1250, 1418200 07/12/00, 42.3750, 42.8750, 42.0000, 42.5000, 1282200 07/13/00, 42.0625, 42.3125, 40.8750, 41.9375, 1132700 07/14/00, 42.0000, 43.0000, 41.3750, 42.8750, 1282200 07/17/00, 42.9375, 42.9375, 40.6875, 41.6250, 1378100 07/18/00, 41.1250, 42.3125, 41.0625, 41.6875, 707500 07/19/00, 41.7500, 42.6250, 41.5000, 42.5000, 713500 07/20/00, 42.7500, 42.7500, 41.8125, 41.9375, 724400 07/21/00, 42.0000, 42.5000, 41.1875, 41.8750, 833900 07/24/00, 43.0000, 44.8750, 42.3750, 42.8750, 2395100 07/25/00, 43.5000, 44.0625, 42.1875, 44.0000, 1842400 07/26/00, 43.5000, 43.7500, 41.9375, 42.8125, 992300 07/27/00, 42.2500, 43.3125, 41.7500, 41.7500, 1192100 07/28/00, 41.8750, 42.5625, 40.8125, 41.0625, 1585700 07/31/00, 41.5000, 42.4375, 41.5000, 41.9375, 2068700 08/01/00, 42.0000, 43.7500, 42.0000, 43.6875, 1688900 08/02/00, 43.5000, 45.1875, 43.5000, 44.8125, 1676900 08/03/00, 44.1250, 44.3750, 43.2500, 43.8125, 1610800 08/04/00, 43.9375, 44.2500, 43.1875, 44.0625, 846900 08/07/00, 44.7500, 46.3125, 44.7500, 45.6875, 2126000 08/08/00, 46.1875, 47.2500, 45.2500, 46.6875, 2850900 08/09/00, 47.0000, 47.4375, 46.3125, 46.9375, 1833500 08/10/00, 46.9375, 47.3750, 46.0000, 46.6250, 1432900 08/11/00, 46.5625, 46.5625, 45.5000, 46.4375, 1185000 08/14/00, 46.4375, 48.1250, 46.4375, 47.1875, 1884400 08/15/00, 47.5000, 47.5000, 46.8750, 47.0000, 1400800 08/16/00, 47.2500, 47.2500, 46.3750, 46.7500, 969600 08/17/00, 46.8750, 47.6250, 46.6250, 47.3125, 1457600 08/18/00, 47.0000, 47.0000, 45.9375, 46.1875, 1211000 08/21/00, 46.1875, 46.6250, 45.8750, 46.3750, 1078500 08/22/00, 46.2500, 46.5625, 45.1875, 45.5625, 1511800 08/23/00, 45.8750, 46.7500, 45.6250, 46.0625, 1163700 08/24/00, 45.9375, 46.5000, 45.1250, 45.8750, 1073800 08/25/00, 46.1875, 46.8750, 45.7500, 46.7500, 1411900 08/28/00, 46.7500, 47.3125, 46.6250, 47.2500, 1796800 08/29/00, 47.3750, 47.4375, 46.5625, 46.6875, 967100 08/30/00, 46.1875, 46.5000, 45.1875, 45.7500, 1280300 08/31/00, 45.2500, 46.5000, 45.1250, 46.0625, 860500 09/01/00, 47.0000, 47.6875, 46.6250, 47.3125, 982000 09/05/00, 47.8125, 47.8750, 46.6875, 47.0000, 1119400 09/06/00, 47.0000, 47.7500, 46.9375, 47.6250, 1087200 09/07/00, 47.8750, 48.0000, 46.9375, 47.1875, 759100 09/08/00, 47.0000, 47.0000, 45.0625, 45.9375, 1456500 09/11/00, 46.0000, 47.9375, 46.0000, 47.0625, 1112100 09/12/00, 47.3750, 47.5000, 46.6250, 47.3125, 791000 09/13/00, 46.9375, 47.0625, 44.5000, 45.0625, 2104200 09/14/00, 46.0000, 46.3750, 45.4375, 45.4375, 1642400 09/15/00, 45.4375, 46.3125, 45.4375, 45.9375, 1750600 09/18/00, 45.7500, 46.5000, 44.5000, 44.7500, 1863700 09/19/00, 44.9375, 45.1875, 43.0625, 43.4375, 1159100 09/20/00, 43.6250, 43.9375, 42.0000, 42.4375, 1429700 09/21/00, 42.5000, 42.5000, 40.1250, 40.5625, 1746300 09/22/00, 40.2500, 40.8750, 39.6875, 40.0000, 1541300 09/25/00, 40.0000, 40.1875, 39.6250, 40.1250, 1318100 09/26/00, 40.1250, 41.6250, 39.7500, 41.3125, 1557500 09/27/00, 41.2500, 42.1250, 40.8125, 41.5625, 1028800 09/28/00, 41.1875, 42.2500, 41.0000, 41.8750, 1433000 09/29/00, 41.7500, 42.3125, 41.5000, 42.2500, 1042400 10/02/00, 42.8750, 43.7500, 42.2500, 43.1250, 1620200 10/03/00, 43.3750, 44.5625, 43.0625, 43.9375, 1623600 10/04/00, 43.9375, 43.9375, 42.2500, 42.9375, 1210000 10/05/00, 42.8750, 43.3125, 42.4375, 43.2500, 1094100 10/06/00, 42.7500, 43.3750, 42.0000, 42.3750, 1326100 10/09/00, 42.3750, 43.5625, 42.3750, 43.5000, 768900 10/10/00, 43.5000, 44.9375, 43.3750, 44.0625, 1292100 10/11/00, 43.8125, 44.1250, 42.3750, 43.3125, 1257900 10/12/00, 43.5000, 44.5000, 42.1250, 42.6875, 1519800 10/13/00, 42.6875, 42.8750, 41.3125, 41.7500, 2499200 10/16/00, 42.0000, 42.8750, 41.4375, 42.0000, 1552300 10/17/00, 42.0000, 42.2500, 41.4375, 41.6875, 1773500 10/18/00, 41.6875, 41.6875, 40.3750, 40.9375, 1391400 10/19/00, 41.0000, 41.5000, 40.6875, 41.0000, 1195100 10/20/00, 41.0000, 41.6250, 40.1250, 40.2500, 1425900 10/23/00, 40.7500, 40.8750, 40.1875, 40.3125, 1200000 10/24/00, 40.5625, 41.1875, 40.0000, 40.0000, 952700 10/25/00, 40.0000, 40.3750, 38.0000, 38.7500, 1893900 10/26/00, 40.5000, 40.7500, 38.5625, 38.6250, 2194400 10/27/00, 38.8750, 39.6250, 38.5625, 39.2500, 1216200 10/30/00, 39.3125, 40.2500, 38.7500, 40.0000, 1340000 10/31/00, 40.0000, 42.0000, 40.0000, 41.8125, 1232500 11/01/00, 41.8125, 43.0625, 41.6875, 42.8750, 1250200 11/02/00, 42.6250, 42.8125, 41.9375, 42.2500, 868200 11/03/00, 41.8750, 42.6875, 41.0625, 41.3750, 930100 11/06/00, 41.4375, 42.6875, 41.3750, 41.7500, 933500 11/07/00, 42.0000, 43.2500, 42.0000, 42.9375, 2856600 11/08/00, 42.8750, 44.4375, 42.8750, 43.8125, 1376200 11/09/00, 43.3750, 43.6875, 42.3125, 42.3125, 977400 11/10/00, 42.3750, 43.4375, 41.7500, 41.9375, 1518600 11/13/00, 41.9375, 42.9375, 40.8750, 41.0000, 1114400 11/14/00, 41.1875, 42.0625, 41.0625, 41.5000, 2032900 11/15/00, 41.7500, 42.1875, 41.3125, 41.7500, 1087100 11/16/00, 41.8125, 42.0000, 41.3125, 41.6875, 750100 11/17/00, 41.8750, 42.1250, 41.3750, 41.9375, 921600 11/20/00, 41.8125, 41.8750, 40.6875, 41.0625, 650100 11/21/00, 41.0000, 41.5000, 40.7500, 41.4375, 715200 11/22/00, 41.3750, 41.3750, 40.1875, 40.5000, 1267100 11/24/00, 40.5000, 41.1250, 40.2500, 40.6250, 304900 11/27/00, 41.0000, 41.0625, 40.5000, 40.8125, 767400 11/28/00, 40.6875, 41.0625, 40.0625, 40.4375, 802500 11/29/00, 38.0000, 38.1875, 36.0000, 36.4375, 4257300 11/30/00, 36.0000, 36.0000, 30.3750, 35.3750, 6099700 12/01/00, 35.3750, 35.8125, 34.2500, 34.9375, 1467100 12/04/00, 34.9375, 36.9375, 34.9375, 36.8125, 1138500 12/05/00, 37.2500, 38.1875, 36.7500, 37.3125, 1532200 12/06/00, 36.8125, 37.8750, 36.3750, 36.4375, 1272000 12/07/00, 36.4375, 37.7500, 35.8125, 36.3125, 927100 12/08/00, 36.3125, 36.9375, 35.1875, 36.5625, 1109100 12/11/00, 36.3125, 37.6250, 35.6250, 36.8125, 1520400 12/12/00, 36.8125, 37.1875, 36.8125, 37.0625, 899900 12/13/00, 37.1250, 38.3125, 36.6250, 37.3125, 1509300 12/14/00, 36.8125, 37.6875, 33.8125, 34.4375, 1788500 12/15/00, 33.2500, 35.1875, 33.2500, 34.6875, 2212400 12/18/00, 35.7500, 36.3125, 34.4375, 35.0000, 1156300 12/19/00, 34.1250, 35.7500, 34.1250, 34.5625, 1029800 12/20/00, 33.5000, 34.0000, 32.8125, 33.8125, 1534900 12/21/00, 31.5000, 32.3750, 30.2500, 31.8125, 2686600 12/22/00, 31.6875, 32.8750, 31.2500, 32.8750, 3067500 12/26/00, 34.7500, 37.6875, 34.7500, 37.4375, 3896100 12/27/00, 39.5000, 39.6250, 38.2500, 38.6875, 2933900 12/28/00, 39.5000, 40.3125, 38.6250, 40.3125, 2312100 12/29/00, 40.7500, 40.9375, 38.8125, 39.9375, 1731900 01/02/01, 39.8125, 39.8125, 37.6250, 37.9375, 1490000 01/03/01, 38.5000, 38.8750, 36.0000, 37.5000, 2346000 01/04/01, 37.2500, 37.3750, 34.1875, 35.3750, 2652900 01/05/01, 35.9375, 37.5000, 35.7500, 36.7500, 2526800 01/08/01, 37.5000, 37.9375, 36.8750, 37.1875, 1314800 01/09/01, 35.5000, 36.0000, 32.6250, 34.5625, 3639500 01/10/01, 35.0000, 35.6250, 34.6250, 35.0625, 1831800 01/11/01, 35.5000, 36.2500, 34.8125, 35.9375, 3091100 01/12/01, 36.2500, 37.6250, 35.8125, 36.2500, 2337100 01/16/01, 36.3125, 36.8750, 34.8750, 36.1250, 3112500 01/17/01, 36.3750, 37.4375, 36.3750, 36.8750, 14982400 01/18/01, 37.1250, 38.1875, 36.7500, 37.8750, 3896600 01/19/01, 37.7500, 38.2500, 36.6875, 38.1875, 2346900 01/22/01, 38.7500, 39.0000, 37.8750, 39.0000, 1967300 01/23/01, 38.7500, 39.5000, 38.1250, 39.2500, 2006600 01/24/01, 39.5000, 39.7500, 38.8125, 39.2500, 2115800 01/25/01, 39.2500, 40.3125, 39.1250, 40.0625, 1613600 01/26/01, 40.0625, 40.0625, 38.5625, 38.9375, 1697500 01/29/01, 38.5625, 39.4375, 38.5625, 39.0625, 1827600 01/30/01, 39.0000, 39.7500, 38.5000, 39.3125, 1102300 01/31/01, 39.8750, 40.2500, 38.7500, 39.1250, 1708300 02/01/01, 39.1250, 39.4375, 38.1250, 38.9375, 1551900 02/02/01, 38.9375, 39.2500, 38.8750, 39.1250, 1489000 02/05/01, 40.2500, 40.8750, 39.7500, 40.6250, 2714000 02/06/01, 40.6250, 41.3750, 40.1250, 40.5000, 1910500 02/07/01, 40.8750, 41.7500, 40.0000, 41.6250, 2226800 02/08/01, 41.0000, 42.6250, 41.0000, 42.6250, 2961900 02/09/01, 43.2500, 43.5625, 42.2500, 43.0000, 2695900 02/12/01, 43.2500, 44.0625, 42.9375, 44.0000, 2550600 02/13/01, 45.0000, 45.7500, 44.6875, 45.0625, 3993700 02/14/01, 44.6875, 45.1875, 44.6250, 45.1250, 3060700 02/15/01, 45.1250, 45.1250, 43.5313, 44.3750, 2402100 02/16/01, 44.0000, 44.3750, 43.1875, 43.3750, 1843300 02/20/01, 44.5000, 44.5000, 42.0000, 42.2500, 3351200 02/21/01, 42.5000, 42.8125, 41.5000, 41.6250, 2090900 02/22/01, 42.2500, 42.5000, 41.1250, 41.8125, 2072400 02/23/01, 41.3125, 42.1250, 41.0000, 41.6875, 2296100 02/26/01, 41.9375, 42.5000, 41.8125, 41.9375, 1486600 02/27/01, 41.8750, 42.3750, 40.7500, 41.0000, 1946200 02/28/01, 40.9375, 41.6875, 40.0000, 41.6875, 2317400 03/01/01, 42.4375, 43.3125, 42.3125, 43.2500, 3510300 03/02/01, 43.2500, 44.5000, 43.2500, 44.2500, 2183600 03/05/01, 44.2500, 45.3125, 44.0000, 45.0000, 1499000 03/06/01, 44.8125, 45.1875, 44.2500, 44.5000, 2284100 03/07/01, 44.3750, 45.7500, 44.2500, 45.7500, 1961800 03/08/01, 46.1250, 46.1875, 45.1875, 45.8750, 2277700 03/09/01, 46.1250, 46.4375, 45.0000, 45.0000, 2308000 03/12/01, 44.8125, 44.8125, 43.1875, 43.1875, 1709900 03/13/01, 43.0000, 43.3750, 42.1250, 43.0625, 1907400 03/14/01, 42.6250, 42.7500, 41.1250, 41.8125, 1792200 03/15/01, 42.0000, 43.3125, 41.8750, 43.2500, 2087300 03/16/01, 42.2500, 43.2500, 42.0000, 42.1875, 2389300 03/19/01, 42.1875, 42.8125, 42.1250, 42.4375, 1179100 03/20/01, 42.6250, 44.3750, 42.2500, 43.5000, 2093800 03/21/01, 43.5000, 43.6250, 41.3125, 41.4375, 2768100 03/22/01, 39.5000, 40.1875, 36.5000, 38.1875, 3598700 03/23/01, 39.0625, 40.8750, 39.0625, 40.3750, 2337300 03/26/01, 40.7500, 41.5000, 40.6250, 41.0625, 1503500 03/27/01, 41.7500, 43.0000, 41.5000, 43.0000, 1971400 03/28/01, 43.0000, 43.0000, 41.0000, 41.8750, 1769400 03/29/01, 41.0625, 41.0625, 40.0000, 41.0000, 2343300 03/30/01, 41.0000, 43.1250, 41.0000, 42.8750, 2222500 04/02/01, 43.7500, 44.1875, 42.0000, 43.5625, 2553900 04/03/01, 43.8750, 44.1250, 39.5000, 40.1250, 4125400 04/04/01, 40.0000, 40.9375, 39.5000, 40.2500, 2838000 04/05/01, 40.7500, 42.3750, 40.6250, 41.8750, 2194500 04/06/01, 42.0000, 42.1250, 39.0000, 40.8125, 2452400 04/09/01, 40.6875, 42.2500, 40.6875, 41.0000, 2206200 04/10/01, 41.3125, 43.0625, 41.3125, 42.8750, 2082700 04/11/01, 42.8750, 43.1875, 42.3750, 42.8750, 1403800 04/12/01, 42.7500, 43.2500, 42.2500, 42.6875, 947600 04/16/01, 42.8750, 43.5000, 42.5000, 43.3125, 1236000 04/17/01, 43.1250, 43.5000, 42.8750, 43.3750, 1710000 04/18/01, 43.3438, 43.5938, 42.3281, 42.7969, 2463500 04/19/01, 42.6563, 42.8906, 41.4063, 41.7500, 2618000 04/20/01, 42.0000, 42.1875, 40.9063, 41.1563, 2406100 04/23/01, 42.0938, 42.1563, 41.2500, 42.0938, 1912800 04/24/01, 39.7500, 40.5469, 38.9844, 39.8438, 2898000 04/25/01, 39.8438, 40.6875, 39.6563, 40.2969, 1892600 04/30/01, 43.2969, 43.7031, 42.0781, 42.1719, 1647400 05/01/01, 42.7031, 43.5469, 42.4375, 43.3750, 1794300 05/02/01, 42.5938, 42.6094, 40.0938, 40.2656, 2828600 05/03/01, 40.2656, 40.8906, 39.5156, 40.6563, 1429900 05/04/01, 40.6563, 41.8438, 40.4375, 41.6719, 1027400 05/07/01, 38.2500, 39.5938, 37.5000, 39.2813, 11704500 05/08/01, 39.0313, 39.5938, 38.5156, 39.5469, 3395100 05/09/01, 39.7500, 40.3594, 39.6250, 40.3594, 2661000 05/10/01, 41.5000, 41.5000, 40.4219, 40.8438, 2723100 05/11/01, 40.5000, 40.6875, 39.9844, 40.2344, 1942200 05/14/01, 40.2344, 40.5469, 39.7969, 40.1875, 1414600 05/15/01, 40.4844, 40.6563, 40.0000, 40.0781, 1789900 05/16/01, 40.2344, 40.9219, 39.8438, 40.4531, 2040600 05/17/01, 39.5938, 40.9375, 39.5469, 40.5156, 1958100 05/18/01, 40.7031, 41.8281, 40.5469, 41.7656, 2647000 05/21/01, 42.0000, 42.2031, 41.5000, 42.1406, 2628900 05/22/01, 42.4531, 42.4531, 41.2969, 41.6563, 2171300 05/23/01, 42.0000, 42.2031, 41.5000, 41.8750, 2550100 05/24/01, 41.8750, 42.1563, 41.7344, 42.1094, 1985700 05/25/01, 42.1094, 42.1094, 41.0000, 41.2969, 1979100 05/29/01, 41.1563, 41.2969, 39.6094, 40.0625, 2761900 05/30/01, 39.7500, 40.3125, 39.2656, 39.3438, 2536100 05/31/01, 39.5000, 39.6250, 39.1563, 39.4063, 2924800 06/01/01, 38.5938, 39.0625, 38.5781, 39.0469, 3096900 06/04/01, 39.0938, 39.4531, 38.9063, 39.2031, 1693100 06/05/01, 39.1563, 39.2344, 37.7500, 38.2031, 4080600 06/06/01, 37.7969, 37.9375, 35.5938, 37.0000, 5126900 06/07/01, 37.0156, 37.2031, 36.2500, 36.8594, 2400100 06/08/01, 36.7969, 38.0625, 36.5469, 37.6563, 2124900 06/11/01, 37.5313, 38.0000, 37.4063, 37.9375, 3334000 06/12/01, 37.5000, 37.8438, 36.5000, 36.9688, 4107500 06/13/01, 37.3750, 37.5938, 36.5938, 36.6563, 3155700 06/14/01, 36.6563, 36.6563, 34.7344, 35.5625, 3247000 06/15/01, 34.8438, 36.7031, 34.8438, 35.8281, 3357800 06/18/01, 36.0000, 36.0469, 35.1563, 35.1563, 2124700 06/19/01, 35.6563, 35.6563, 34.2344, 35.2031, 2356200 06/20/01, 35.5938, 35.5938, 34.7969, 35.0469, 1699900 06/21/01, 34.7500, 35.2031, 33.3438, 33.7344, 2700000 06/22/01, 33.8438, 34.3594, 33.2969, 34.0625, 2111600 06/25/01, 34.0625, 34.1563, 32.0000, 32.4063, 4993200 06/26/01, 32.2969, 32.7344, 31.9063, 32.4063, 2237400 06/27/01, 32.5000, 33.2031, 32.0938, 32.8281, 2512600 06/28/01, 33.0000, 33.0938, 32.7031, 32.8438, 2971900 06/29/01, 32.8438, 33.2969, 32.6094, 32.9531, 2381700 07/02/01, 33.7031, 33.7031, 32.8594, 33.1250, 1745800 07/03/01, 33.5313, 33.5313, 32.8438, 33.0000, 776300 07/05/01, 33.0000, 34.0781, 32.9844, 33.9688, 2243800 07/06/01, 33.7031, 34.0781, 33.3438, 33.7031, 2480000 07/09/01, 33.7031, 33.8438, 32.6250, 32.7500, 2118500 07/10/01, 33.2031, 33.5938, 33.0938, 33.2344, 2725100 07/11/01, 33.2344, 33.2969, 32.1563, 32.5469, 2152200 07/12/01, 32.2969, 32.5000, 31.7500, 32.4063, 1513500 07/13/01, 32.0313, 33.2500, 32.0156, 32.7813, 1418900 07/16/01, 32.9531, 33.2813, 32.2031, 32.5469, 1101700 07/17/01, 32.5469, 33.0938, 32.3594, 33.0938, 1972700 07/18/01, 33.5000, 33.5000, 32.5000, 32.9844, 2653300 07/19/01, 32.9844, 33.3438, 32.8438, 33.1875, 1130400 07/20/01, 33.6563, 33.7031, 32.4531, 32.8594, 1466300 07/23/01, 32.9844, 33.1406, 32.1875, 32.3438, 1683700 07/24/01, 31.0938, 31.2188, 30.0000, 30.2813, 5112000 07/25/01, 30.2813, 31.5938, 30.2500, 31.3438, 3538600 07/26/01, 32.0000, 32.6563, 31.7969, 32.5781, 1495300 07/27/01, 32.5781, 33.1563, 32.3594, 33.0938, 1745800 07/30/01, 33.0938, 33.2969, 32.3438, 33.1563, 1782200 07/31/01, 33.1563, 34.1094, 32.7500, 33.5000, 1589200 08/01/01, 33.5000, 34.0000, 33.3438, 33.6094, 1325500 08/02/01, 34.0000, 34.4063, 33.5469, 33.7969, 3452300 08/03/01, 34.0469, 34.0469, 33.0469, 33.5156, 1545000 08/06/01, 33.2656, 33.2656, 32.5156, 32.7656, 1609800 08/07/01, 32.6719, 32.9063, 32.2031, 32.4531, 1246900 08/08/01, 32.7031, 32.7969, 31.3438, 31.7500, 1935000 08/09/01, 31.5000, 31.8125, 30.9063, 31.7500, 1881500 08/10/01, 32.0000, 32.4844, 31.4063, 32.3750, 2099900 08/13/01, 32.2500, 32.5000, 31.9531, 32.0625, 1551300 08/14/01, 32.1563, 32.4531, 32.1563, 32.2969, 1599700 08/15/01, 32.0000, 32.8906, 31.5625, 32.5000, 2441200 08/16/01, 32.6250, 32.6406, 32.0156, 32.2969, 1504100 08/17/01, 32.2969, 32.2969, 31.6719, 31.9063, 1506100 08/20/01, 31.9844, 32.0938, 31.6406, 31.7500, 1920800 08/21/01, 31.8438, 31.9844, 31.5313, 31.6250, 1387800 08/22/01, 31.7969, 32.2500, 31.5938, 31.7344, 2135900 08/23/01, 32.0000, 32.4063, 31.6563, 32.1250, 1416000 08/24/01, 32.0938, 32.8438, 31.9531, 32.8125, 1192000 08/27/01, 32.9063, 33.2344, 32.8438, 33.0469, 1062700 08/28/01, 33.2969, 33.3438, 32.4375, 32.5156, 2010400 08/29/01, 32.7500, 32.9844, 32.4063, 32.8438, 1369300 08/30/01, 32.8594, 33.1094, 32.0625, 32.2031, 1284900 08/31/01, 32.5156, 32.7969, 31.9531, 32.5469, 962800 09/04/01, 32.2656, 33.3906, 32.2656, 32.6094, 1165800 09/05/01, 32.4063, 32.7969, 32.0156, 32.6250, 1816600 09/06/01, 32.2188, 32.4531, 31.6563, 31.9688, 1622200 09/07/01, 31.5000, 31.9688, 31.4531, 31.4688, 1603400 09/10/01, 31.4688, 31.8125, 31.1406, 31.4531, 1591200 09/17/01, 31.3125, 31.3125, 30.1563, 30.3438, 1622200 09/18/01, 30.5000, 30.5000, 28.2031, 28.2969, 1902000 09/19/01, 28.5938, 28.7813, 25.0000, 26.7969, 2771300 09/20/01, 26.7969, 27.3438, 26.0000, 26.5156, 2560800 09/21/01, 25.2500, 28.0000, 25.2031, 26.0000, 2303700 09/24/01, 27.0000, 27.0000, 26.0156, 26.3125, 1382700 09/25/01, 26.5781, 26.7031, 25.2969, 25.5469, 1946300 09/26/01, 25.7344, 25.7344, 24.7500, 24.9844, 3130200 09/27/01, 25.4844, 25.7188, 24.7344, 25.5156, 2401000 09/28/01, 26.0000, 27.5625, 25.8125, 27.2969, 2672300 10/01/01, 27.2969, 27.4375, 26.5938, 27.0000, 2119000 10/02/01, 26.7969, 27.9219, 26.7969, 27.4219, 2083000 10/03/01, 27.6250, 28.6094, 27.3438, 28.3125, 3106900 10/04/01, 29.3125, 29.3125, 28.2969, 28.9375, 1720600 10/05/01, 28.9531, 29.2500, 28.2031, 28.8438, 1510200 10/08/01, 28.8438, 29.5000, 28.5938, 29.3438, 1429200 10/09/01, 30.0938, 30.0938, 28.9063, 29.5000, 1494800 10/10/01, 29.5938, 30.8594, 29.5938, 30.2500, 1917900 10/11/01, 30.0000, 30.7031, 30.0000, 30.4375, 1799300 10/12/01, 30.4063, 30.7344, 29.2969, 30.2500, 1353400 10/15/01, 30.0000, 30.2344, 29.0000, 29.1563, 1221300 10/16/01, 29.0938, 30.1563, 29.0938, 29.9844, 2497200 10/17/01, 30.6875, 30.6875, 28.7031, 28.7344, 2033100 10/18/01, 28.9063, 29.4844, 27.4531, 27.5469, 1805200 10/19/01, 27.5156, 28.9219, 27.3281, 28.4531, 1690500 10/22/01, 28.7969, 29.1250, 28.5938, 28.7656, 1521400 10/23/01, 28.9219, 29.0938, 27.7969, 28.0469, 1861900 10/24/01, 28.2500, 28.2500, 25.7500, 25.9063, 4364600 10/25/01, 25.7969, 27.9688, 25.7969, 27.5938, 4264100 10/26/01, 27.5938, 28.2031, 26.9531, 28.0000, 3130500 10/29/01, 28.0938, 28.5938, 27.6875, 28.3438, 2117200 10/30/01, 28.3438, 29.5938, 28.3438, 28.8438, 3960100 10/31/01, 29.5938, 29.5938, 28.5938, 28.8750, 2646000 11/01/01, 28.6563, 29.4844, 28.0938, 29.3125, 2069300 11/02/01, 29.3125, 29.3125, 28.2969, 28.7969, 1421500 11/05/01, 29.0000, 29.4063, 28.7969, 29.0156, 2084600 11/06/01, 28.7656, 29.1563, 28.5000, 29.0156, 1467400 11/07/01, 28.9531, 29.1250, 28.5625, 29.0000, 1445000 11/08/01, 28.7031, 29.8438, 28.6563, 29.5469, 1966200 11/09/01, 29.6563, 30.4063, 29.5625, 29.7969, 1718300 11/12/01, 29.0000, 29.7656, 29.0000, 29.5469, 1069900 11/13/01, 29.7969, 30.3281, 29.2656, 30.1875, 1583700 11/14/01, 30.1875, 30.1875, 28.8438, 28.9844, 1479900 11/15/01, 28.5938, 28.6094, 27.3125, 28.3125, 2670200 11/16/01, 28.2500, 28.7344, 27.5781, 28.5469, 1749500 11/19/01, 28.4063, 28.4688, 27.5000, 28.4375, 1681100 11/20/01, 28.4063, 29.4688, 28.3438, 29.2656, 1949000 11/21/01, 29.2656, 29.2656, 27.0469, 27.7500, 3402100 11/23/01, 27.7500, 28.2969, 27.1094, 28.2500, 1354100 11/26/01, 27.7969, 28.2500, 26.6875, 28.2500, 2185100 11/27/01, 27.8438, 29.2969, 27.8438, 28.8438, 2563100 11/28/01, 28.4531, 28.4531, 26.7969, 27.0469, 5086600 11/29/01, 25.0938, 27.2500, 24.0938, 27.0000, 13972100 11/30/01, 26.7969, 27.1406, 26.2656, 26.7188, 4028900 12/03/01, 26.2500, 27.1563, 25.4063, 26.4531, 3699400 12/04/01, 27.0000, 27.2969, 26.2656, 27.2969, 3387600 12/05/01, 27.4531, 28.3438, 27.2500, 27.9375, 2889700 12/06/01, 27.5938, 28.0469, 27.2031, 27.7969, 3076700 12/07/01, 27.7031, 28.3438, 27.2969, 27.7969, 1975100 12/10/01, 27.4531, 27.5000, 26.2344, 26.7969, 2772700 12/11/01, 26.7969, 26.7969, 24.7500, 25.1406, 8862500 12/12/01, 24.7031, 24.7031, 22.4531, 23.6563, 14718000 12/13/01, 23.2031, 24.7500, 23.0000, 24.0625, 8683200 12/14/01, 23.5000, 24.7031, 23.0156, 24.3125, 6178900 12/17/01, 24.2031, 24.2031, 22.7656, 22.9531, 7054400 12/18/01, 22.5000, 22.7969, 20.7969, 22.0938, 15677000 12/19/01, 21.2500, 24.7969, 21.2500, 24.7031, 12816800 12/20/01, 25.0938, 25.4063, 23.7969, 24.3750, 7233600 12/21/01, 24.3750, 24.8438, 23.6563, 23.6875, 6127000 12/24/01, 23.0938, 23.5469, 23.0469, 23.2500, 3972000 12/26/01, 23.9063, 24.2969, 23.5625, 24.1875, 4059100 12/27/01, 24.2969, 25.2344, 23.9219, 25.1875, 9019400 12/28/01, 25.3750, 25.9688, 25.3281, 25.6875, 5699400 12/31/01, 25.9844, 25.9844, 25.0000, 25.5156, 3676500 01/02/02, 26.0781, 26.0938, 25.0781, 25.9688, 4227400 01/03/02, 26.3438, 26.3438, 25.2656, 25.5938, 2909500 01/04/02, 25.0938, 25.0938, 24.5625, 24.9219, 5712200 01/07/02, 24.6250, 25.4844, 24.5156, 25.0000, 5780400 01/08/02, 25.0000, 25.5000, 24.9844, 25.4688, 6744500 01/09/02, 25.7031, 25.8906, 25.3438, 25.5938, 4228900 01/10/02, 25.7969, 25.9219, 25.1719, 25.4531, 3079000 01/11/02, 25.6563, 25.7656, 25.4063, 25.5000, 3323800 01/14/02, 25.4063, 25.5000, 24.7031, 25.1406, 3486200 01/15/02, 25.1406, 25.4844, 24.4531, 24.7188, 5318000 01/16/02, 24.1563, 24.5313, 23.6094, 23.9063, 5056900 01/17/02, 24.0938, 24.2500, 23.6563, 23.8750, 2500300 01/18/02, 23.7969, 24.4531, 23.7031, 24.3125, 2228200 01/22/02, 24.5000, 24.5000, 23.3750, 23.3906, 2043600 01/23/02, 23.3438, 24.6563, 23.2500, 24.2031, 2478400 01/24/02, 24.7500, 25.3750, 24.2969, 25.1563, 2674300 01/25/02, 25.1563, 25.1563, 24.3125, 24.7656, 1978500 01/28/02, 24.5938, 24.8438, 23.9375, 24.1406, 1546300 01/29/02, 22.5938, 22.5938, 17.7031, 18.7813, 26405300 01/30/02, 18.0000, 18.9063, 14.8750, 18.0000, 31085400 01/31/02, 18.0156, 18.9063, 17.3594, 17.6875, 9937600 02/01/02, 17.6875, 19.7500, 17.0469, 19.0000, 11511300 02/04/02, 16.5938, 17.4063, 16.2969, 16.3594, 10368900 02/05/02, 16.0000, 16.2031, 14.4531, 14.5313, 11762100 02/06/02, 14.7031, 15.4063, 14.0469, 14.8438, 8153500 02/07/02, 15.3438, 15.7031, 14.7188, 15.2344, 4757300 02/08/02, 15.2031, 15.6563, 14.6875, 15.0625, 6740200 02/11/02, 15.2344, 15.9063, 14.4844, 15.8594, 3902400 02/12/02, 15.8750, 17.2031, 15.6406, 16.4531, 6458400 02/13/02, 16.4844, 17.1250, 16.4063, 16.6250, 5248900 02/14/02, 16.6250, 17.0000, 16.0156, 16.6719, 3039500 02/15/02, 16.7969, 17.0000, 16.2500, 16.6250, 3499000 02/19/02, 16.3750, 17.0938, 16.2500, 16.7188, 3082500 02/20/02, 16.7188, 16.9063, 15.6875, 16.1250, 3854300 02/21/02, 16.1250, 16.9531, 15.9688, 16.2656, 2413200 02/22/02, 16.2656, 16.5469, 15.2031, 16.2969, 4789700 02/25/02, 15.5000, 15.5938, 14.4063, 14.8438, 11246500 02/26/02, 14.9375, 16.4063, 14.8750, 16.2500, 5513000 02/27/02, 16.0000, 16.4844, 15.8594, 16.0938, 4285600 02/28/02, 15.9063, 16.1563, 15.2813, 15.4531, 4167600 03/01/02, 15.2500, 16.0156, 15.2031, 16.0000, 2966500 03/04/02, 16.6563, 16.7969, 16.2500, 16.6094, 4310800 03/05/02, 16.6094, 19.2969, 16.6094, 19.0938, 8041300 03/06/02, 19.7031, 20.4531, 19.2500, 20.2813, 8813700 03/07/02, 20.5000, 22.7656, 20.4531, 22.0938, 9280800 03/08/02, 22.9531, 22.9844, 21.8750, 22.8281, 7656600 03/11/02, 22.8281, 23.2969, 22.2500, 22.9844, 4198700 03/12/02, 22.2969, 23.0781, 22.1875, 23.0625, 4094100 03/13/02, 22.8594, 23.1250, 22.2656, 22.2969, 2215900 03/14/02, 22.3125, 22.4531, 21.9063, 22.2656, 2880500 03/15/02, 22.2656, 22.7344, 22.0938, 22.4063, 2025200 03/18/02, 22.5000, 23.0625, 22.4063, 22.8438, 2247900 03/19/02, 22.8438, 23.3906, 22.7500, 23.0625, 2576000 03/20/02, 23.0625, 23.6563, 22.7656, 23.3906, 1484800 03/21/02, 23.0000, 24.5000, 22.9063, 24.4063, 3440400 03/22/02, 24.4063, 24.4063, 23.2969, 23.4531, 2482300 03/25/02, 23.3906, 23.8750, 23.2500, 23.4531, 1592600 03/26/02, 23.4375, 23.7031, 23.0156, 23.4063, 2055200 03/27/02, 23.4063, 23.7969, 23.2500, 23.4844, 1976700 03/28/02, 23.4531, 23.9688, 23.2656, 23.5625, 1736500 04/01/02, 23.5938, 23.9531, 23.5000, 23.7500, 1415900 04/02/02, 23.6875, 24.4063, 23.6875, 24.1719, 1895100 04/03/02, 22.5938, 23.6250, 21.4063, 23.0781, 6830600 04/04/02, 23.0000, 23.5469, 22.8125, 22.9531, 2488400 04/05/02, 22.2500, 22.7031, 22.0938, 22.3750, 2614100 04/08/02, 22.3750, 22.7031, 22.0156, 22.4375, 1545600 04/09/02, 22.3438, 22.4063, 21.8281, 21.9063, 1942100 04/10/02, 21.6563, 22.1094, 21.6094, 21.9844, 2050300 04/11/02, 22.0000, 22.5000, 21.5781, 21.5781, 1492300 04/12/02, 21.5938, 21.7500, 20.5000, 21.0469, 1980800 04/15/02, 21.3438, 21.7500, 21.1094, 21.3125, 1489300 04/16/02, 21.5625, 22.4219, 21.5625, 22.2813, 2574300 04/17/02, 22.4063, 23.5000, 22.4063, 23.3594, 2752300 04/18/02, 23.3594, 23.5781, 23.0625, 23.2500, 1388100 04/19/02, 23.3594, 23.4063, 22.7500, 23.3438, 1281000 04/22/02, 23.4063, 23.5625, 23.0625, 23.2969, 971900 04/23/02, 23.2969, 23.5938, 22.9063, 23.2031, 1440800 04/24/02, 22.9531, 22.9531, 22.0469, 22.2500, 2202900 04/25/02, 21.5000, 22.1563, 21.2344, 21.4531, 4205000 04/26/02, 21.4375, 21.4531, 19.2969, 20.0000, 6537100 04/29/02, 19.9063, 19.9063, 18.5313, 18.6094, 4457200 04/30/02, 18.6563, 19.9063, 18.5469, 19.0938, 4549800 05/01/02, 19.5469, 19.5625, 18.9063, 19.3125, 3522500 05/02/02, 19.7500, 19.9219, 18.7813, 18.8438, 3921600 05/03/02, 18.9063, 19.3906, 18.7500, 19.2344, 1977400 05/06/02, 19.2344, 19.2344, 18.4844, 18.5156, 1650300 05/07/02, 18.2969, 18.3594, 16.5938, 16.9063, 9451900 05/08/02, 16.9063, 17.8906, 16.2813, 17.7500, 6952300 05/09/02, 17.5000, 18.2344, 17.3438, 17.5000, 2927700 05/10/02, 17.5000, 17.5000, 16.1563, 16.4844, 5028500 05/13/02, 16.0000, 16.1563, 14.7969, 15.5469, 8153200 05/14/02, 15.8438, 16.4219, 15.7031, 16.3750, 4848400 05/15/02, 15.8750, 15.9375, 15.2031, 15.5156, 6507800 05/16/02, 15.5000, 16.0469, 15.2031, 15.7031, 5176900 05/17/02, 15.9063, 16.1563, 15.0156, 15.2969, 5165400 05/20/02, 15.3906, 16.0469, 15.3438, 16.0000, 3816100 05/21/02, 16.5469, 16.8906, 15.7969, 16.0000, 4669100 05/22/02, 16.5000, 17.7031, 16.3438, 17.7031, 6269400 05/23/02, 17.7031, 18.1406, 17.2344, 17.6563, 4160300 05/24/02, 17.9063, 17.9688, 17.0156, 17.4219, 1899000 05/28/02, 17.0000, 17.5938, 16.4063, 17.1094, 3793200 05/29/02, 15.7969, 16.1563, 15.2031, 15.4688, 5794100 05/30/02, 15.0000, 15.4688, 13.7031, 14.0000, 10802500 05/31/02, 14.2031, 14.5000, 13.6875, 14.2031, 6511300 06/03/02, 13.2500, 13.2500, 10.5469, 10.9531, 22963900 06/04/02, 10.9531, 11.3438, 10.9063, 11.2031, 11658900 06/05/02, 10.0000, 10.5000, 8.8281, 9.1250, 23929200 06/06/02, 8.9375, 9.4063, 8.4063, 8.9375, 17462100 06/07/02, 8.5469, 8.7500, 7.9844, 8.7031, 15967900 06/10/02, 8.4531, 9.1406, 8.3594, 8.5938, 9497900 06/11/02, 8.5000, 8.7500, 7.4844, 7.5000, 12334600 06/12/02, 7.7500, 7.9375, 7.2969, 7.4375, 8278600 06/13/02, 7.6563, 8.0000, 7.5469, 7.7500, 7345000 06/14/02, 7.5313, 7.7500, 7.2656, 7.3438, 5955600 06/17/02, 7.3438, 7.5938, 7.0938, 7.5469, 5775000 06/18/02, 7.5156, 7.9063, 7.4063, 7.6563, 5410600 06/19/02, 7.9844, 8.2969, 7.5469, 7.5469, 8294200 06/20/02, 7.6406, 7.8125, 7.0469, 7.3438, 4659300 06/21/02, 7.0781, 7.4063, 7.0000, 7.1250, 4163800 06/24/02, 7.1250, 7.2344, 6.2344, 6.5313, 8835700 06/25/02, 6.7031, 6.7344, 5.9375, 5.9375, 8604600 06/26/02, 5.5625, 6.1875, 5.3438, 5.7500, 9992700 06/27/02, 6.0156, 6.0781, 5.2969, 5.4688, 4975700 06/28/02, 5.4688, 6.0156, 5.4531, 5.9844, 7030800 07/01/02, 6.2031, 6.4063, 5.5000, 5.6563, 5667400 07/02/02, 5.5625, 5.6406, 4.6563, 4.9844, 7984200 07/03/02, 5.0000, 5.3594, 4.8438, 5.3594, 5193300 07/05/02, 5.5625, 5.6563, 5.3594, 5.4531, 1711700 07/08/02, 5.5000, 5.6563, 5.1563, 5.4063, 3089300 07/09/02, 5.3906, 5.5000, 5.0938, 5.0938, 3102900 07/10/02, 5.2500, 5.2969, 5.0156, 5.0938, 3617900 07/11/02, 5.0313, 5.7344, 5.0156, 5.5625, 5383900 07/12/02, 5.9531, 6.1563, 5.6719, 5.6875, 6709200 07/15/02, 5.6875, 5.9063, 5.1094, 5.8750, 5000800 07/16/02, 5.9844, 6.1563, 5.5156, 5.9375, 6430500 07/17/02, 6.3438, 6.5938, 6.1563, 6.2031, 5135200 07/18/02, 6.2969, 6.7344, 6.2031, 6.3125, 4783200 07/19/02, 6.2188, 6.2188, 5.1563, 5.1563, 7366500 07/22/02, 3.5000, 3.6875, 1.9844, 2.0156, 49680900 07/23/02, 2.0156, 2.0156, 0.9844, 1.1875, 52341400 07/24/02, 1.0000, 1.2969, 0.8281, 1.2500, 34551200 07/25/02, 1.1563, 1.1563, 0.8438, 0.8750, 27458500 07/26/02, 0.8750, 1.4844, 0.7813, 1.0625, 31046100 07/29/02, 1.4688, 1.9844, 1.2656, 1.9844, 28470800 07/30/02, 1.9844, 2.9844, 1.6563, 2.4063, 39985500 07/31/02, 2.5469, 3.0000, 2.0469, 2.9531, 32523800 08/01/02, 3.9844, 4.2969, 3.2031, 3.7969, 33410600 08/02/02, 4.0000, 4.0000, 3.2500, 3.4063, 17069900 08/05/02, 2.9063, 3.1719, 2.2500, 2.3125, 14981400 08/06/02, 2.5625, 2.9844, 2.3750, 2.5625, 10024700 08/07/02, 2.7656, 2.8438, 2.4063, 2.6406, 5762500 08/08/02, 2.7031, 2.9063, 2.5938, 2.8125, 5372400 08/09/02, 2.7500, 2.8281, 2.5625, 2.8125, 3977100 08/12/02, 2.8125, 2.9688, 2.5938, 2.7969, 3217000 08/13/02, 2.8438, 2.9063, 2.6094, 2.6094, 3475300 08/14/02, 2.6250, 2.8438, 2.5625, 2.7813, 5769000 08/15/02, 2.7813, 2.7969, 2.6250, 2.6250, 4461800 08/16/02, 2.5156, 2.5781, 2.3750, 2.5313, 5637700 08/19/02, 2.5781, 2.7969, 2.4063, 2.7969, 3532900 08/20/02, 2.6563, 2.9375, 2.5938, 2.8125, 3923000 08/21/02, 3.0000, 3.6563, 3.0000, 3.6094, 12412300 08/22/02, 3.7031, 4.1563, 3.6563, 3.7656, 14983300 08/23/02, 3.7969, 3.9531, 3.4063, 3.5625, 5832000 08/26/02, 3.7344, 3.7500, 3.5000, 3.7344, 4463300 08/27/02, 3.8750, 3.8906, 3.6250, 3.7500, 4907000 08/28/02, 3.7344, 3.7344, 3.3125, 3.3906, 4637100 08/29/02, 3.0938, 3.3906, 3.0156, 3.1563, 4889400 08/30/02, 3.0469, 3.3438, 3.0156, 3.2188, 3266800 09/03/02, 3.0313, 3.1719, 2.7969, 2.8750, 4212900 09/04/02, 2.8750, 3.1250, 2.8750, 3.1250, 3681400 09/05/02, 3.0938, 3.5000, 2.9219, 3.2344, 4509300 09/06/02, 3.3281, 3.3906, 3.0000, 3.0000, 3210200 09/09/02, 2.9063, 3.1563, 2.8125, 3.1250, 3581200 09/10/02, 3.1250, 3.1250, 2.9531, 2.9531, 2478800 09/11/02, 2.9531, 3.0625, 2.9531, 2.9844, 2066400 09/12/02, 2.9531, 3.0000, 2.7969, 2.8750, 2858900 09/13/02, 2.7969, 2.8438, 2.7344, 2.7969, 2996400 09/16/02, 2.8125, 3.0000, 2.5625, 2.5938, 3805900 09/17/02, 2.7500, 2.7813, 2.3906, 2.4063, 5590700 09/18/02, 2.2500, 2.3438, 2.1563, 2.2656, 7532800 09/19/02, 2.2344, 2.4844, 2.1875, 2.2969, 4730600 09/20/02, 2.2969, 2.4375, 2.2500, 2.3438, 3960500 09/23/02, 2.2500, 2.2969, 1.8750, 1.9844, 7106500 09/24/02, 1.9844, 1.9844, 1.6875, 1.7656, 6788400 09/25/02, 1.8750, 2.1563, 1.8750, 2.0625, 4319100 09/26/02, 2.1250, 2.5156, 2.1250, 2.2031, 4041400 09/27/02, 2.2031, 2.2344, 2.0000, 2.0625, 2327900 09/30/02, 2.0000, 2.3125, 1.9063, 2.2656, 4843100 10/01/02, 2.2813, 2.3750, 2.1250, 2.2969, 2516200