"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 39.7500, 40.3750, 38.9375, 39.0938, 13457200 01/04/00, 38.6875, 39.0938, 38.2500, 38.4063, 14510800 01/05/00, 39.0000, 40.7813, 38.9063, 40.7813, 14730600 01/06/00, 40.3125, 42.9063, 40.0938, 42.5938, 19462000 01/07/00, 42.9688, 43.1250, 42.3125, 42.4688, 16603600 01/10/00, 42.1250, 42.3125, 41.7813, 41.8750, 8545400 01/11/00, 41.8750, 42.6250, 41.8125, 42.0000, 8731600 01/12/00, 41.6250, 42.1875, 41.4063, 41.7500, 10314400 01/13/00, 41.7500, 43.0000, 41.5625, 42.6250, 12055400 01/14/00, 42.7500, 42.7500, 41.5000, 41.8750, 11268800 01/18/00, 41.3750, 42.7500, 41.1875, 42.1875, 11929000 01/19/00, 42.1250, 42.9375, 41.8438, 42.7813, 13088800 01/20/00, 42.5938, 42.6250, 41.3438, 41.8438, 9613400 01/21/00, 42.0000, 42.5938, 41.6563, 42.5000, 14343600 01/24/00, 42.7188, 43.1563, 41.5000, 42.1250, 12459400 01/25/00, 42.0000, 43.0625, 41.9063, 42.0313, 11921600 01/26/00, 42.0313, 42.2813, 41.3438, 41.7500, 9298000 01/27/00, 41.6563, 41.6563, 39.8750, 40.5000, 10548400 01/28/00, 40.0000, 40.5938, 39.4375, 39.4375, 10361000 01/31/00, 39.3125, 41.7813, 38.9375, 41.7188, 14409200 02/01/00, 41.6563, 41.7188, 40.6875, 41.5938, 10665400 02/02/00, 41.6250, 42.4375, 41.6250, 41.9063, 11562800 02/03/00, 41.7188, 42.0000, 40.0313, 41.1875, 11610800 02/04/00, 41.7500, 41.7500, 40.0313, 40.4375, 11436200 02/07/00, 39.7500, 40.6250, 39.7500, 40.3750, 7101200 02/08/00, 40.5000, 40.9375, 39.3438, 39.4688, 7014800 02/09/00, 38.3750, 38.7500, 38.0000, 38.0313, 12408000 02/10/00, 38.1250, 38.8438, 37.6563, 37.9375, 13475600 02/11/00, 38.0000, 38.4375, 36.3438, 36.9375, 12465600 02/14/00, 37.2500, 38.4688, 37.2188, 38.2188, 9753600 02/15/00, 38.8750, 40.2813, 38.7188, 39.6563, 10783000 02/16/00, 39.5000, 40.1875, 39.1875, 40.0000, 10264200 02/17/00, 39.5000, 39.5000, 38.6563, 38.9375, 11675000 02/18/00, 38.6563, 38.6875, 37.5000, 37.5000, 13800600 02/22/00, 38.1250, 38.4688, 37.2500, 37.7188, 10854400 02/23/00, 37.0625, 37.9063, 36.5625, 37.3125, 8881600 02/24/00, 36.3438, 36.7188, 35.7500, 36.0625, 13160800 02/25/00, 36.2813, 37.1875, 35.0000, 35.5313, 11800600 02/28/00, 35.5000, 37.6563, 34.9375, 36.7500, 8609200 02/29/00, 36.7500, 37.8125, 36.4688, 37.6563, 8405600 03/01/00, 37.6875, 38.1250, 36.5938, 38.0313, 9884600 03/02/00, 38.0000, 38.8438, 37.7813, 38.3125, 9795400 03/03/00, 38.2500, 38.2500, 37.1250, 37.8438, 10197800 03/06/00, 37.0000, 37.5000, 36.0000, 36.4688, 10497400 03/07/00, 36.0625, 40.5000, 36.0000, 40.2500, 22811000 03/08/00, 38.7500, 41.0000, 38.7500, 39.8125, 19981000 03/09/00, 39.0000, 40.2813, 38.7188, 40.2188, 10904200 03/10/00, 40.0000, 40.5000, 38.1563, 38.5000, 9428600 03/13/00, 38.2500, 38.9688, 37.1875, 37.9375, 9467400 03/14/00, 37.5625, 39.0000, 37.3125, 38.6250, 9047600 03/15/00, 38.5938, 39.0000, 37.3438, 38.8750, 11875800 03/16/00, 39.0000, 39.9688, 37.9375, 39.8750, 11600800 03/17/00, 39.8438, 39.8438, 38.5000, 38.5625, 14917000 03/20/00, 38.0938, 38.6563, 37.1563, 37.4375, 6192600 03/21/00, 37.8750, 38.8750, 37.8125, 38.5000, 10880600 03/22/00, 38.5000, 38.5000, 37.2188, 37.4688, 14253200 03/23/00, 37.3125, 38.0313, 37.1563, 37.7500, 10115600 03/24/00, 37.8750, 38.7813, 37.8125, 38.6250, 8801800 03/27/00, 38.6250, 39.0938, 37.8750, 38.2500, 9663000 03/28/00, 37.8125, 38.5000, 37.8125, 38.1563, 8268800 03/29/00, 39.0938, 40.9688, 38.8750, 40.2500, 19641800 03/30/00, 40.7188, 40.9375, 38.8125, 39.5938, 13305400 03/31/00, 39.4375, 39.9688, 38.9063, 38.9688, 12599400 04/03/00, 38.8750, 40.3750, 38.8438, 40.2500, 9955600 04/04/00, 39.9688, 41.4375, 39.9688, 41.2500, 16389200 04/05/00, 41.0000, 41.5625, 39.7500, 39.8750, 12396400 04/06/00, 40.2813, 41.0000, 40.0313, 40.8750, 8265200 04/07/00, 40.6250, 40.6875, 39.5313, 39.7813, 7828800 04/10/00, 39.5000, 39.8125, 39.0625, 39.1250, 9092400 04/11/00, 39.4375, 40.4688, 39.3438, 39.6875, 10666400 04/12/00, 40.0000, 40.7500, 39.8438, 39.9688, 8594800 04/13/00, 39.9688, 40.5000, 39.4063, 40.0000, 8909400 04/14/00, 39.9063, 40.8750, 39.0000, 39.3750, 11848200 04/17/00, 39.3750, 39.6875, 37.5625, 37.7500, 16206400 04/18/00, 38.0000, 38.4063, 37.5000, 38.0938, 12060400 04/19/00, 38.1250, 39.2188, 38.0000, 38.7188, 12100000 04/20/00, 38.7188, 39.5000, 38.5313, 39.5000, 8058000 04/24/00, 39.3125, 40.5000, 38.5938, 39.9375, 8909400 04/25/00, 40.1250, 40.7500, 40.0625, 40.5000, 11689800 04/26/00, 40.5000, 40.5000, 39.6563, 40.0625, 8418000 04/27/00, 39.8125, 40.4688, 39.3125, 40.3438, 9662200 04/28/00, 40.2188, 40.2188, 38.8438, 38.8438, 9727600 05/01/00, 39.1563, 39.5313, 38.8438, 39.0000, 8859400 05/02/00, 39.0938, 39.7813, 39.0000, 39.1250, 8086400 05/03/00, 39.1875, 39.2188, 38.5000, 38.5938, 7064800 05/04/00, 39.0000, 39.8438, 38.9063, 39.7500, 10071600 05/05/00, 39.3750, 40.0000, 39.3438, 40.0000, 7078400 05/08/00, 39.9375, 40.3750, 39.6875, 40.2188, 7376600 05/09/00, 40.2500, 40.4688, 39.3750, 39.7188, 8383600 05/10/00, 39.8438, 41.0625, 39.8125, 40.7500, 11366400 05/11/00, 40.9063, 41.6875, 40.7500, 41.4688, 10974400 05/12/00, 41.2188, 41.3438, 40.8438, 41.0313, 7968600 05/15/00, 40.9688, 41.9375, 40.8750, 41.8125, 8905400 05/16/00, 41.6250, 41.8438, 41.1250, 41.6250, 8719000 05/17/00, 41.0000, 41.2500, 40.2500, 40.6875, 11096200 05/18/00, 40.7500, 41.1875, 40.4688, 40.5313, 7067600 05/19/00, 40.0938, 41.0625, 39.9688, 40.8750, 8433000 05/22/00, 41.1875, 41.9688, 41.1250, 41.6563, 9678000 05/23/00, 41.7188, 41.7813, 40.8125, 41.5000, 8377000 05/24/00, 41.4063, 41.7188, 41.0313, 41.4688, 9207800 05/25/00, 41.1875, 41.2813, 40.3438, 40.7188, 8616200 05/26/00, 40.8438, 41.8750, 40.7188, 41.1875, 5940200 05/30/00, 41.0000, 41.8125, 40.9063, 41.7500, 10202600 05/31/00, 41.5000, 41.9375, 41.1563, 41.6563, 6078800 06/01/00, 41.7813, 41.7813, 40.4375, 41.4688, 11889800 06/02/00, 40.5313, 40.9688, 39.3125, 39.5938, 18607400 06/05/00, 39.5000, 39.8750, 39.5000, 39.6875, 8654400 06/06/00, 39.5000, 41.2500, 39.3750, 41.1563, 12141000 06/07/00, 41.0000, 41.2188, 40.4375, 40.5625, 9557800 06/08/00, 40.0625, 40.3125, 39.9688, 40.0313, 10150200 06/09/00, 40.0000, 40.2813, 39.5625, 39.5938, 9388000 06/12/00, 39.9375, 40.8438, 39.9375, 40.3750, 11281200 06/13/00, 40.6250, 41.0000, 40.5000, 40.5938, 7572800 06/14/00, 40.9688, 41.8750, 40.8750, 41.3125, 11054200 06/15/00, 41.2500, 41.7500, 40.8750, 41.2188, 11316600 06/16/00, 41.3125, 42.1875, 41.3125, 41.8438, 19620200 06/19/00, 41.9688, 42.1250, 41.2500, 42.0313, 9028800 06/20/00, 41.2500, 41.6875, 40.8750, 41.6250, 8335200 06/21/00, 41.0000, 42.2188, 40.9063, 41.9688, 9380800 06/22/00, 42.1875, 42.3750, 41.0000, 41.3438, 9388800 06/23/00, 41.6875, 41.8750, 41.3438, 41.5625, 5766200 06/26/00, 41.6250, 42.0938, 41.3750, 41.6875, 6336400 06/27/00, 41.7188, 41.8125, 40.9688, 41.0313, 8157400 06/28/00, 41.0313, 41.3125, 40.7813, 41.0625, 7312000 06/29/00, 40.7813, 41.0000, 40.5000, 40.5938, 9433000 06/30/00, 40.3438, 40.5000, 38.8438, 39.2500, 19906200 07/03/00, 39.4063, 39.8750, 39.3750, 39.7813, 8588800 07/05/00, 39.4688, 39.4688, 38.2813, 38.4688, 13742200 07/06/00, 38.8750, 39.6875, 38.7813, 39.0938, 10957400 07/07/00, 39.3125, 39.6875, 39.0000, 39.2500, 9278200 07/10/00, 39.2500, 39.5938, 39.0000, 39.0625, 6433000 07/11/00, 39.0625, 40.3750, 39.0625, 40.2813, 8869800 07/12/00, 40.1563, 40.2500, 39.3125, 39.3125, 7552400 07/13/00, 39.2500, 39.3125, 38.6875, 39.2188, 7903400 07/14/00, 38.7188, 38.9375, 38.2188, 38.7813, 9968400 07/17/00, 39.3125, 39.9688, 38.8438, 39.0313, 10936400 07/18/00, 39.0313, 39.4688, 38.7500, 39.0938, 12308800 07/19/00, 39.3125, 39.7500, 38.9375, 39.3438, 8619600 07/20/00, 39.2813, 39.7500, 39.0000, 39.0625, 7792600 07/21/00, 39.3438, 39.3750, 38.4375, 38.5313, 8356000 07/24/00, 38.5000, 38.6563, 37.9375, 38.6250, 8315800 07/25/00, 38.5000, 38.7500, 37.5625, 37.6875, 11011400 07/26/00, 38.1563, 38.4375, 37.8750, 38.0313, 16762000 07/27/00, 38.5000, 40.3125, 38.5000, 40.0000, 16786000 07/28/00, 40.0313, 40.4688, 39.3750, 40.0000, 7987200 07/31/00, 40.0313, 40.5625, 39.5938, 40.0000, 11639000 08/01/00, 40.4688, 40.7813, 39.8750, 39.8750, 12354200 08/02/00, 40.7188, 41.5625, 40.6250, 41.4375, 16508800 08/03/00, 41.3750, 41.8125, 40.5000, 40.7188, 9905800 08/04/00, 40.6250, 41.0625, 39.9688, 40.8438, 8025400 08/07/00, 40.4375, 40.7188, 40.3438, 40.4375, 7345200 08/08/00, 40.4375, 40.5938, 40.1875, 40.4063, 6273800 08/09/00, 40.8125, 41.1250, 40.5313, 40.5313, 9477200 08/10/00, 40.5000, 41.0313, 40.5000, 40.5000, 7043400 08/11/00, 41.2188, 41.2188, 40.5625, 40.6875, 6114400 08/14/00, 41.0938, 41.5000, 40.7813, 41.2813, 6543400 08/15/00, 41.5000, 41.6875, 40.6250, 40.6563, 7165800 08/16/00, 40.8438, 41.3750, 40.8125, 41.3750, 7294600 08/17/00, 41.3750, 42.0000, 41.3750, 41.9063, 8351400 08/18/00, 41.5938, 41.8438, 41.1250, 41.4688, 8297800 08/21/00, 41.4688, 41.8750, 41.3750, 41.7500, 5152000 08/22/00, 41.9063, 42.0000, 41.5000, 41.5625, 6467200 08/23/00, 41.8750, 42.8125, 41.8750, 42.2500, 9290600 08/24/00, 41.6875, 41.6875, 41.2500, 41.3750, 11204200 08/25/00, 41.5000, 41.8438, 41.2188, 41.4688, 6401800 08/28/00, 41.3438, 41.9063, 41.2813, 41.4063, 5888000 08/29/00, 41.4063, 41.5000, 41.1250, 41.2500, 6416800 08/30/00, 41.1563, 41.1875, 40.5938, 40.6875, 7704000 08/31/00, 40.8750, 41.0625, 40.6875, 40.8125, 7616800 09/01/00, 41.0000, 41.4375, 40.8750, 41.1563, 8084400 09/05/00, 41.5625, 41.7500, 41.2813, 41.6875, 11928200 09/06/00, 41.7813, 42.0313, 41.7188, 42.0000, 11893000 09/07/00, 41.7500, 42.0938, 41.7500, 41.8750, 7297400 09/08/00, 41.5313, 41.7500, 41.1250, 41.7500, 9289800 09/11/00, 41.7500, 42.7500, 41.7188, 42.5000, 14298600 09/12/00, 42.8750, 43.2188, 42.3750, 42.8750, 15139400 09/13/00, 42.9063, 42.9063, 42.6250, 42.8125, 10435400 09/14/00, 42.7813, 42.8438, 42.4063, 42.6250, 8708800 09/15/00, 43.4375, 44.9375, 43.3125, 44.7500, 24841000 09/18/00, 44.5625, 45.3750, 44.5000, 44.8125, 17314600 09/19/00, 44.5313, 44.6250, 43.9375, 44.0000, 12280600 09/20/00, 44.0938, 44.7188, 43.2188, 43.2500, 17358800 09/21/00, 43.1250, 43.4375, 42.7813, 43.1563, 15926600 09/22/00, 43.1563, 43.3750, 42.4375, 43.3750, 18019400 09/25/00, 42.9375, 43.0313, 42.1563, 42.9375, 16944000 09/26/00, 43.0000, 43.9063, 43.0000, 43.3125, 11535000 09/27/00, 43.3750, 44.7500, 43.3438, 44.6250, 11929400 09/28/00, 44.6563, 44.9375, 44.2813, 44.5625, 17244400 09/29/00, 44.8125, 44.9688, 44.5000, 44.5625, 12960400 10/02/00, 44.6875, 45.8438, 44.6875, 45.7188, 12705000 10/03/00, 45.4688, 45.8125, 45.2500, 45.4063, 10045000 10/04/00, 45.0938, 45.1563, 44.3750, 44.6250, 13750600 10/05/00, 44.3125, 44.8750, 43.9688, 44.5938, 11162600 10/06/00, 44.9688, 45.6563, 44.5313, 44.7188, 10405600 10/09/00, 44.7188, 45.7813, 44.6250, 45.5625, 10663800 10/10/00, 45.8438, 46.9063, 45.7500, 46.6563, 14807800 10/11/00, 46.9688, 47.7188, 46.6875, 46.8750, 20725800 10/12/00, 46.5000, 47.4375, 46.4688, 47.0625, 19561000 10/13/00, 46.5938, 46.7188, 44.7813, 45.2500, 17009400 10/16/00, 45.2500, 45.2500, 43.7188, 43.9063, 13969400 10/17/00, 44.4375, 44.8750, 43.6563, 43.9063, 12933000 10/18/00, 44.5000, 44.8438, 43.2188, 43.2813, 12507200 10/19/00, 43.1875, 44.0938, 42.8750, 43.2500, 12546200 10/20/00, 43.1875, 44.2188, 43.1563, 44.2188, 10661800 10/23/00, 44.1875, 44.5938, 43.5625, 44.5313, 11155800 10/24/00, 45.0000, 45.1250, 43.2500, 43.3750, 12751800 10/25/00, 44.2500, 44.2500, 43.5000, 43.5938, 10830400 10/26/00, 44.0938, 44.4688, 43.7813, 43.8750, 10378000 10/27/00, 43.2500, 43.8438, 43.1250, 43.7813, 7943400 10/30/00, 43.7813, 44.9063, 43.7813, 44.7188, 10710000 10/31/00, 44.7188, 44.9375, 43.7813, 44.5938, 10070000 11/01/00, 44.9688, 46.0313, 44.9375, 46.0313, 14385000 11/02/00, 45.4688, 45.5000, 44.0625, 44.0938, 14968600 11/03/00, 44.0000, 44.4688, 43.6875, 43.7500, 10272200 11/06/00, 43.8750, 44.5938, 43.4063, 44.3438, 9351000 11/07/00, 44.4688, 45.1875, 44.3125, 44.5000, 8542000 11/08/00, 44.5000, 45.5313, 44.5000, 45.3438, 10074000 11/09/00, 45.4375, 45.6250, 44.0938, 44.9375, 10646400 11/10/00, 44.9375, 45.3438, 44.7813, 44.7813, 7998000 11/13/00, 44.8125, 45.5938, 44.1563, 44.9688, 9167400 11/14/00, 44.8750, 45.3438, 44.6250, 44.9375, 8370600 11/15/00, 45.3750, 45.6875, 44.9375, 45.1875, 8836200 11/16/00, 45.1563, 45.8438, 44.9688, 45.3438, 8971400 11/17/00, 45.3438, 45.5000, 44.9063, 45.1563, 9947800 11/20/00, 45.2813, 45.9688, 45.2813, 45.6875, 7809200 11/21/00, 45.5938, 47.1875, 45.5938, 46.5625, 12768000 11/22/00, 46.2500, 47.1875, 46.0625, 47.1250, 11543400 11/24/00, 47.0313, 47.3438, 46.9688, 47.2188, 5131800 11/27/00, 46.7500, 47.0000, 46.3750, 46.5625, 9067200 11/28/00, 46.7500, 47.1563, 46.1563, 46.5313, 9977200 11/29/00, 46.0938, 46.0938, 44.3125, 44.4688, 16306000 11/30/00, 44.7500, 45.0000, 43.2813, 44.0000, 14645600 12/01/00, 44.0000, 44.7188, 43.9688, 44.4063, 12051800 12/04/00, 44.4063, 45.5000, 44.3750, 45.3438, 8759200 12/05/00, 45.1250, 45.6875, 43.8750, 44.1875, 11625600 12/06/00, 43.5625, 44.0000, 42.8438, 43.1250, 17449000 12/07/00, 43.2500, 44.6250, 43.2500, 44.0000, 12821800 12/08/00, 44.0313, 44.6563, 43.4063, 44.2500, 10086000 12/11/00, 44.2813, 44.3438, 42.8125, 42.8750, 14654000 12/12/00, 43.2813, 43.6875, 42.9688, 43.2813, 11527800 12/13/00, 43.3750, 44.1563, 43.3750, 43.8438, 11973200 12/14/00, 43.3750, 43.5938, 42.5625, 42.7500, 14220400 12/15/00, 42.2500, 43.2500, 42.0625, 42.0625, 25198400 12/18/00, 42.1250, 43.4375, 42.0313, 43.1875, 12784200 12/19/00, 43.0625, 44.2500, 43.0625, 43.5938, 12678600 12/20/00, 43.6250, 43.7500, 42.5625, 42.5938, 11915200 12/21/00, 42.5000, 43.3750, 42.3750, 42.3750, 12695400 12/22/00, 42.4375, 43.4688, 42.3125, 43.4063, 8543200 12/26/00, 43.4063, 44.4063, 43.4063, 44.2813, 5580600 12/27/00, 44.4063, 44.6563, 43.5938, 43.8750, 10437800 12/28/00, 43.8125, 43.8750, 43.3125, 43.4375, 10854600 12/29/00, 43.5000, 44.0000, 43.0000, 43.4688, 9564000 01/02/01, 43.3438, 44.6875, 43.2500, 44.5625, 13101400 01/03/01, 44.5625, 44.8750, 42.6250, 42.6250, 20817800 01/04/01, 42.8125, 42.8750, 40.9688, 41.4375, 24566800 01/05/01, 41.4375, 42.5313, 41.4063, 41.6250, 18777800 01/08/01, 41.7500, 42.0938, 41.3750, 41.4375, 11058800 01/09/01, 41.3125, 41.3125, 40.7188, 41.0000, 11523600 01/10/01, 41.1250, 41.2188, 40.2188, 40.5000, 20625600 01/11/01, 40.8125, 41.4375, 40.6875, 40.8750, 10989200 01/12/01, 40.8750, 41.5313, 40.4688, 41.4063, 11897800 01/16/01, 40.9375, 41.2188, 40.2813, 40.9063, 15606600 01/17/01, 40.5313, 40.7188, 39.8125, 40.1250, 14723400 01/18/01, 40.2813, 40.3125, 39.5000, 39.5625, 17205000 01/19/01, 39.4375, 39.9375, 39.3438, 39.7188, 20292200 01/22/01, 39.8750, 40.3125, 39.6250, 40.1250, 13861400 01/23/01, 40.2500, 40.9688, 40.0625, 40.9063, 11131600 01/24/01, 41.1250, 41.2500, 40.5000, 40.8125, 12859800 01/25/01, 41.1563, 41.4063, 41.0000, 41.2500, 13594200 01/26/01, 41.2500, 41.2813, 40.3438, 40.5000, 11859800 01/29/01, 40.0313, 40.5938, 39.8438, 40.0938, 10545800 01/30/01, 40.7500, 41.2188, 40.0938, 41.0000, 9700400 01/31/01, 41.3750, 42.2500, 41.3750, 42.0625, 17017600 02/01/01, 42.0625, 42.0625, 41.4063, 41.7500, 9116600 02/02/01, 41.9063, 42.2500, 41.4375, 41.5000, 10397600 02/05/01, 41.6250, 42.5625, 41.6250, 42.4063, 10757400 02/06/01, 42.4688, 42.4688, 41.8125, 42.1563, 10953000 02/07/01, 42.2500, 42.5625, 41.9063, 42.1875, 11607800 02/08/01, 42.3750, 42.6875, 42.0000, 42.2500, 9898800 02/09/01, 42.3750, 43.3125, 42.3438, 42.9375, 10767600 02/12/01, 42.9375, 43.1250, 42.6875, 42.8750, 8320200 02/13/01, 42.4688, 42.6875, 42.0000, 42.4063, 9300800 02/14/01, 41.9688, 42.4688, 41.7500, 41.9688, 13480200 02/15/01, 41.5938, 41.6875, 40.7813, 41.2500, 13022400 02/16/01, 41.5938, 42.3750, 41.5000, 42.0000, 12511200 02/20/01, 41.8125, 42.1875, 41.3125, 41.9063, 7720200 02/21/01, 42.4063, 42.5938, 41.7500, 41.7500, 8572200 02/22/01, 42.0000, 42.2500, 41.7500, 42.0938, 9965000 02/23/01, 42.0000, 42.0938, 41.3750, 41.7500, 10157800 02/26/01, 41.4375, 42.0000, 41.3125, 41.9063, 9690400 02/27/01, 41.9375, 42.0625, 40.9375, 41.1563, 13944400 02/28/01, 41.2500, 41.4688, 40.4375, 40.5313, 11591200 03/01/01, 40.4063, 41.2500, 40.3750, 40.6875, 12507400 03/02/01, 41.3438, 41.9375, 41.0938, 41.5938, 10093800 03/05/01, 41.4688, 42.1875, 41.4375, 41.9375, 10030200 03/06/01, 42.0625, 42.1563, 41.5938, 41.8125, 9572400 03/07/01, 42.0625, 42.1875, 41.7188, 42.0938, 10331400 03/08/01, 42.0938, 42.9375, 42.0000, 42.9375, 11148800 03/09/01, 42.8125, 43.2500, 42.6250, 43.0000, 10905800 03/12/01, 43.0000, 43.0000, 41.8750, 41.8750, 11102800 03/13/01, 41.5938, 41.7500, 41.2500, 41.6563, 11595400 03/14/01, 41.5000, 41.5000, 40.9688, 41.3125, 11598800 03/15/01, 41.8750, 41.8750, 40.7188, 41.4688, 13140200 03/16/01, 40.9375, 41.4375, 40.8438, 40.8438, 21225400 03/19/01, 40.6875, 41.4063, 40.6250, 40.6250, 11753000 03/20/01, 40.6563, 41.3438, 40.3125, 40.3438, 11128800 03/21/01, 40.2188, 40.6250, 39.7500, 39.9063, 11986400 03/22/01, 39.8750, 40.0313, 37.5938, 38.8438, 18738000 03/23/01, 38.3750, 38.9688, 38.2500, 38.4375, 17046800 03/26/01, 39.0000, 39.3750, 38.9063, 39.1250, 14797200 03/27/01, 39.6563, 40.5625, 39.1250, 40.3125, 14715800 03/28/01, 39.8438, 40.0000, 38.9063, 39.3125, 11241600 03/29/01, 38.9375, 39.3438, 38.6875, 39.1563, 9389000 03/30/01, 39.5313, 40.5000, 39.5000, 40.5000, 13121000 04/02/01, 40.5000, 40.6563, 39.5313, 39.8125, 13300400 04/03/01, 39.6563, 39.7188, 38.5000, 38.9375, 14201000 04/04/01, 38.9375, 39.8750, 38.9063, 39.3438, 11735400 04/05/01, 39.9375, 40.5000, 39.6563, 40.4688, 11078400 04/06/01, 40.5000, 41.0625, 39.5625, 41.0625, 12139400 04/09/01, 41.0625, 41.5313, 40.9688, 41.2500, 11913800 04/10/01, 41.7500, 42.2500, 41.5000, 42.0000, 12222200 04/11/01, 41.5938, 41.5938, 40.8125, 40.9688, 14246800 04/12/01, 40.9688, 41.4375, 40.7500, 41.0000, 10998400 04/16/01, 41.0625, 42.2813, 41.0625, 42.2813, 11912400 04/17/01, 41.7500, 42.4063, 41.7500, 42.3438, 14031000 04/18/01, 42.3594, 42.7031, 41.8594, 42.5625, 16537800 04/19/01, 42.2813, 42.6094, 41.8438, 42.2344, 13993800 04/20/01, 42.1563, 42.7031, 42.1563, 42.5938, 12166800 04/23/01, 42.9844, 44.0156, 42.9531, 44.0000, 16205800 04/24/01, 44.0000, 44.5000, 43.6094, 43.7500, 14401800 04/25/01, 44.0000, 44.9219, 43.8594, 44.5469, 15460800 04/30/01, 44.4531, 44.9375, 44.2813, 44.2969, 15046800 05/01/01, 44.4063, 44.5313, 44.0781, 44.4063, 9711600 05/02/01, 43.8281, 44.3281, 43.1406, 43.2500, 16951600 05/03/01, 43.2500, 43.4063, 42.7344, 43.0469, 13183600 05/04/01, 43.0625, 43.9063, 43.0625, 43.7813, 9689800 05/07/01, 43.7813, 44.4063, 43.6250, 44.0938, 10084200 05/08/01, 44.0469, 44.5781, 43.7969, 44.3750, 11055000 05/09/01, 44.5469, 44.8750, 44.4531, 44.8594, 9030800 05/10/01, 44.6563, 44.6875, 44.0156, 44.0469, 10117200 05/11/01, 44.0469, 44.0469, 43.3281, 43.8281, 8956400 05/14/01, 44.1094, 44.7188, 44.0469, 44.5313, 9779400 05/15/01, 44.5313, 44.7813, 44.3281, 44.7344, 9016800 05/16/01, 44.7344, 45.0000, 44.5313, 44.7500, 16336200 05/17/01, 44.5781, 44.9844, 44.1406, 44.3750, 11597600 05/18/01, 44.4844, 45.1250, 44.4063, 45.1094, 14289200 05/21/01, 45.2344, 45.3281, 44.3594, 44.3750, 12273400 05/22/01, 44.4063, 44.5156, 44.2500, 44.4063, 11799800 05/23/01, 44.4063, 44.4063, 43.5000, 43.6406, 12366600 05/24/01, 43.9219, 44.0781, 43.6563, 43.9688, 8676800 05/25/01, 43.8750, 44.3438, 43.8594, 44.0469, 9276600 05/29/01, 44.4531, 44.6094, 43.9063, 43.9063, 12247400 05/30/01, 44.2031, 45.0000, 44.0000, 44.4375, 16315200 05/31/01, 44.1563, 44.6719, 44.1563, 44.3750, 11855600 06/01/01, 44.5000, 44.5469, 44.0938, 44.4844, 7821800 06/04/01, 44.8594, 45.4219, 44.8594, 45.4219, 9830600 06/05/01, 45.4219, 45.8438, 44.9219, 45.7813, 12483400 06/06/01, 45.2813, 45.3750, 44.6094, 44.7031, 15871600 06/07/01, 44.8281, 45.0000, 44.4844, 44.5938, 12797400 06/08/01, 44.5000, 44.7656, 44.2031, 44.7031, 8783000 06/11/01, 44.7500, 45.2500, 44.6563, 44.8594, 10152200 06/12/01, 45.2500, 45.2500, 44.7031, 45.0625, 10999400 06/13/01, 45.1875, 45.3594, 44.7500, 45.0000, 8818600 06/14/01, 44.5000, 44.9063, 44.2813, 44.4219, 9028000 06/15/01, 44.4063, 45.1406, 44.3750, 44.4531, 22908200 06/18/01, 44.6094, 44.6094, 44.1563, 44.2500, 9186400 06/19/01, 44.3750, 44.4375, 44.0313, 44.1875, 8818200 06/20/01, 43.9531, 44.5781, 43.8594, 43.8750, 12691800 06/21/01, 43.8594, 44.2031, 43.3594, 44.2031, 14991800 06/22/01, 44.2500, 44.5156, 43.9219, 44.4531, 11417800 06/25/01, 44.0156, 44.5625, 44.0156, 44.2656, 10308200 06/26/01, 44.2031, 44.5000, 44.1875, 44.2813, 10318400 06/27/01, 44.0313, 44.0781, 43.6094, 43.6094, 11554400 06/28/01, 43.1719, 43.5156, 43.0625, 43.4063, 15586800 06/29/01, 43.4063, 43.9531, 43.2813, 43.6719, 15372000 07/02/01, 44.1250, 44.4063, 43.7344, 43.8594, 11476600 07/03/01, 43.8281, 43.8281, 43.4375, 43.6719, 6655000 07/05/01, 43.7500, 44.0938, 43.4375, 43.5000, 10126800 07/06/01, 43.7500, 43.9063, 43.1563, 43.4063, 9679600 07/09/01, 43.5313, 43.5313, 42.7656, 43.3594, 9203000 07/10/01, 43.2500, 43.3125, 42.8750, 42.8906, 10403800 07/11/01, 42.7500, 42.8906, 42.0313, 42.4844, 13726800 07/12/01, 42.0781, 42.9531, 42.0469, 42.7188, 9645600 07/13/01, 42.7344, 43.5000, 42.6719, 43.0000, 9137200 07/16/01, 43.0781, 43.5000, 42.7813, 43.0000, 9728200 07/17/01, 43.1094, 43.2969, 42.4844, 42.6563, 11735400 07/18/01, 42.2500, 43.2500, 41.7344, 42.1250, 18787400 07/19/01, 43.2031, 43.5469, 42.5938, 43.0781, 11467400 07/20/01, 43.1563, 43.5938, 43.1563, 43.3594, 11197100 07/23/01, 43.5000, 43.7188, 42.1563, 42.5000, 9589100 07/24/01, 42.4844, 42.4844, 40.5156, 40.9688, 14688400 07/25/01, 41.4063, 42.4063, 41.1563, 42.1250, 11586000 07/26/01, 41.2969, 42.7500, 41.2969, 42.7188, 10422700 07/27/01, 42.5469, 42.9531, 41.8594, 42.7344, 8373800 07/30/01, 42.4063, 42.7031, 42.1563, 42.4063, 6941700 07/31/01, 42.2031, 42.8906, 41.7500, 41.7656, 11064700 08/01/01, 42.4531, 42.4844, 41.5156, 41.5938, 8070500 08/02/01, 41.5156, 42.3125, 41.3906, 41.7344, 8630400 08/03/01, 41.9063, 41.9219, 40.7969, 41.2656, 8845300 08/06/01, 41.2656, 41.3438, 40.7344, 40.8438, 8385200 08/07/01, 41.0000, 41.4063, 40.8750, 41.3750, 8982100 08/08/01, 41.7500, 41.9531, 40.9844, 41.2500, 9474300 08/09/01, 40.7969, 41.2344, 40.5938, 40.9531, 8303300 08/10/01, 41.2969, 41.7969, 40.7500, 41.3438, 8923200 08/13/01, 41.4063, 41.7969, 41.2656, 41.4063, 6982100 08/14/01, 41.4063, 41.7031, 40.8125, 41.1563, 8049700 08/15/01, 41.5000, 41.8438, 41.0000, 41.5000, 9303000 08/16/01, 41.3438, 41.6406, 40.8594, 41.2969, 7555000 08/17/01, 41.2969, 41.2969, 40.1875, 40.4688, 8613200 08/20/01, 40.4219, 40.8750, 40.2969, 40.7500, 9572000 08/21/01, 40.8438, 41.0000, 40.0469, 40.3906, 7801500 08/22/01, 40.8438, 41.2500, 40.6250, 40.7031, 9659100 08/23/01, 40.5156, 41.2344, 40.5156, 40.8906, 7192000 08/24/01, 41.1406, 41.7031, 40.7188, 41.7031, 6687200 08/27/01, 41.7031, 41.7656, 41.0000, 41.0469, 6049000 08/28/01, 41.0938, 41.2344, 40.5000, 40.5156, 6595400 08/29/01, 40.9688, 41.1719, 40.3750, 40.3750, 8114500 08/30/01, 40.7969, 41.2656, 40.1563, 40.1563, 10675900 08/31/01, 40.4688, 40.8906, 40.1094, 40.1563, 7617200 09/04/01, 40.5938, 41.3438, 40.5156, 40.7500, 9245400 09/05/01, 40.8438, 41.2969, 40.0938, 41.2188, 9563600 09/06/01, 41.1875, 41.5000, 40.5938, 40.9063, 10297800 09/07/01, 40.4844, 41.2969, 40.3438, 40.9063, 10107800 09/10/01, 40.7031, 41.3438, 40.4063, 41.2344, 10776100 09/17/01, 41.2344, 41.4531, 39.7656, 40.1563, 16657300 09/18/01, 40.1563, 40.2500, 39.0156, 39.4844, 10088000 09/19/01, 39.4844, 39.4844, 36.1250, 38.4063, 15398700 09/20/01, 37.4531, 37.7500, 36.7969, 37.0156, 12662300 09/21/01, 35.5000, 37.0469, 35.0156, 35.8281, 21352100 09/24/01, 36.0000, 36.8438, 35.4063, 35.8594, 14025500 09/25/01, 35.6094, 36.2969, 35.2500, 36.2813, 15554800 09/26/01, 36.7500, 36.9531, 35.7813, 36.0156, 11499000 09/27/01, 36.7031, 38.5469, 36.5000, 38.4219, 13313100 09/28/01, 39.5000, 39.5938, 38.9063, 39.4063, 14064200 10/01/01, 39.2500, 39.7500, 38.0469, 39.0938, 10035100 10/02/01, 39.0781, 39.9844, 38.5938, 39.9844, 10912800 10/03/01, 39.5938, 40.0469, 39.0000, 39.8438, 12929300 10/04/01, 39.7031, 41.2969, 39.6563, 40.5781, 12016600 10/05/01, 41.1563, 41.2969, 39.9531, 40.6875, 11441200 10/08/01, 40.3906, 41.2656, 40.0156, 40.9375, 8799500 10/09/01, 41.2031, 41.2500, 40.3750, 41.0625, 7209300 10/10/01, 41.0625, 42.4844, 40.9063, 42.2813, 10453600 10/11/01, 42.2813, 42.7031, 41.7656, 42.0938, 10756400 10/12/01, 42.0938, 42.5469, 41.5156, 42.2969, 11409600 10/15/01, 41.9531, 42.1875, 41.4063, 41.6563, 6661200 10/16/01, 41.6563, 42.0000, 41.3125, 41.7500, 6859800 10/17/01, 41.7969, 42.3438, 41.4219, 41.4375, 8573900 10/18/01, 40.7969, 41.2656, 40.1563, 40.4063, 9572700 10/19/01, 40.2969, 40.9063, 39.6094, 40.5469, 11638600 10/22/01, 40.4844, 41.3438, 40.2031, 41.1250, 7327100 10/23/01, 40.6875, 41.5156, 40.4531, 40.8750, 9007100 10/24/01, 40.5000, 40.5469, 39.7813, 39.8594, 12944900 10/25/01, 39.2969, 40.5938, 39.2969, 40.5625, 10624700 10/26/01, 40.4063, 41.2031, 40.2969, 41.0625, 7607600 10/29/01, 40.6250, 40.9844, 40.4844, 40.6875, 7502300 10/30/01, 39.7500, 40.0625, 39.2656, 39.4531, 10704400 10/31/01, 39.4531, 40.3906, 39.3438, 39.4531, 10031200 11/01/01, 39.4531, 40.5313, 39.0469, 40.4844, 9657600 11/02/01, 39.7969, 39.9375, 39.3750, 39.7656, 6733400 11/05/01, 40.0000, 40.0938, 39.0000, 39.3906, 10999100 11/06/01, 38.8438, 39.4844, 38.2656, 39.4688, 11956600 11/07/01, 39.0000, 39.5313, 38.6563, 39.0781, 10909200 11/08/01, 39.2813, 39.6406, 39.1563, 39.5000, 10376400 11/09/01, 39.9063, 40.4063, 39.8125, 40.2500, 7886400 11/12/01, 39.4063, 40.2031, 39.4063, 40.0625, 6826800 11/13/01, 40.0156, 40.5781, 39.9063, 40.5000, 8589200 11/14/01, 39.9063, 40.3438, 38.4219, 38.7031, 17174900 11/15/01, 38.0938, 38.1094, 36.7969, 37.1875, 23268200 11/16/01, 37.3125, 37.6094, 36.9375, 37.5469, 19030100 11/19/01, 37.4063, 37.5000, 36.7656, 37.0156, 14306300 11/20/01, 37.9688, 38.4375, 37.5938, 37.9531, 14734800 11/21/01, 38.2969, 38.7031, 37.7969, 37.8750, 8165400 11/23/01, 37.7500, 38.6563, 37.4063, 38.4375, 4286300 11/26/01, 38.0469, 38.2500, 37.3438, 37.7656, 9741300 11/27/01, 37.5156, 37.9375, 37.0000, 37.3438, 17316600 11/28/01, 37.1563, 37.4375, 36.8125, 37.0938, 9618000 11/29/01, 37.3438, 37.6875, 37.1094, 37.4531, 8728000 11/30/01, 37.6250, 37.7031, 37.1875, 37.4063, 11246000 12/03/01, 37.4063, 38.2031, 37.0469, 37.6563, 14895900 12/04/01, 38.0000, 38.3750, 37.5938, 38.3125, 10647200 12/05/01, 38.8438, 38.9531, 38.5000, 38.8750, 16500300 12/06/01, 38.7500, 38.7500, 37.2969, 37.3281, 15664100 12/07/01, 37.5000, 38.2500, 37.2969, 38.0625, 9898100 12/10/01, 38.0625, 38.0938, 37.5156, 37.5469, 9827200 12/11/01, 37.6719, 38.0469, 36.7500, 36.8125, 12167800 12/12/01, 37.1563, 37.5469, 36.9063, 37.4219, 10129100 12/13/01, 37.5938, 37.5938, 36.4063, 36.4375, 15932100 12/14/01, 36.6406, 37.2031, 36.5156, 36.8594, 11362400 12/17/01, 36.7969, 37.5156, 36.5469, 37.4688, 12423600 12/18/01, 37.5781, 37.7500, 37.4063, 37.5469, 10264600 12/19/01, 37.5469, 38.5000, 37.4063, 38.3438, 13299900 12/20/01, 38.5469, 38.7656, 38.1406, 38.2969, 12066500 12/21/01, 38.5938, 39.4688, 38.5000, 38.5000, 25146400 12/24/01, 38.8438, 39.4531, 38.8125, 39.0000, 4913800 12/26/01, 39.1563, 40.2969, 39.1250, 39.5938, 9961800 12/27/01, 39.6094, 40.1406, 39.4531, 39.7969, 7395400 12/28/01, 39.9531, 40.0938, 39.6563, 39.7813, 8007800 12/31/01, 39.8750, 40.0000, 39.1563, 39.2969, 8730500 01/02/02, 39.2969, 39.5938, 38.9063, 39.5938, 11261900 01/03/02, 39.8438, 39.9844, 39.4063, 39.6563, 10128200 01/04/02, 39.7031, 40.0625, 39.5938, 40.0000, 8052100 01/07/02, 39.7500, 40.0938, 39.4844, 39.6563, 9945700 01/08/02, 39.9063, 39.9844, 39.5000, 39.7031, 8278000 01/09/02, 39.5938, 39.9688, 39.0938, 39.2344, 10036700 01/10/02, 39.2344, 39.7656, 39.0625, 39.3906, 7847500 01/11/02, 39.3906, 39.5938, 38.4531, 38.5000, 9449000 01/14/02, 38.5938, 39.2031, 38.5000, 38.6406, 10142900 01/15/02, 38.8906, 39.5469, 38.8750, 39.2969, 9488500 01/16/02, 39.0000, 39.0156, 38.4531, 38.4844, 8913000 01/17/02, 38.6250, 39.0313, 38.5938, 38.6406, 7479600 01/18/02, 38.6406, 38.8438, 38.2813, 38.4063, 10301800 01/22/02, 38.8438, 39.5000, 38.0156, 38.0156, 7158800 01/23/02, 38.5000, 39.1719, 38.5000, 38.9063, 9892700 01/24/02, 38.5938, 38.9844, 38.5156, 38.7969, 10113800 01/25/02, 38.9844, 39.6406, 38.7031, 39.1563, 8513200 01/28/02, 39.4531, 39.8750, 38.7031, 38.9531, 8097600 01/29/02, 38.5000, 38.9063, 37.9531, 37.9531, 11849500 01/30/02, 37.9531, 38.7344, 37.7969, 38.6875, 11733400 01/31/02, 38.5156, 39.0469, 38.2969, 39.0469, 11115000 02/01/02, 39.1563, 39.2031, 38.7969, 39.0000, 9518300 02/04/02, 39.0938, 39.2031, 38.2656, 38.3438, 10086100 02/05/02, 38.5938, 38.9063, 37.8438, 38.3281, 10948500 02/06/02, 38.3438, 38.9844, 38.1250, 38.9219, 10385700 02/07/02, 38.6875, 38.9844, 38.2031, 38.2969, 9027100 02/08/02, 38.0469, 38.3594, 37.9844, 38.2969, 8731100 02/11/02, 38.2969, 38.9063, 37.9531, 38.5000, 8757900 02/12/02, 38.6875, 38.7344, 37.5938, 38.4063, 7331900 02/13/02, 38.5000, 38.6719, 38.1250, 38.6406, 10065900 02/14/02, 38.9844, 39.4063, 38.6719, 39.0000, 9990500 02/15/02, 39.1875, 39.4063, 38.9063, 38.9063, 10500400 02/19/02, 38.9063, 39.4375, 38.7188, 38.7656, 9863600 02/20/02, 38.8750, 38.9844, 38.4531, 38.9844, 7279900 02/21/02, 39.4531, 39.7344, 39.0625, 39.1563, 12224600 02/22/02, 39.4063, 40.9531, 39.0469, 40.7188, 17838900 02/25/02, 40.8438, 41.1563, 40.6250, 41.0000, 11503300 02/26/02, 41.0000, 41.1094, 40.5938, 40.7188, 10048000 02/27/02, 40.9219, 41.5469, 40.5781, 40.9219, 13939600 02/28/02, 41.4063, 41.7969, 41.2500, 41.2969, 12889700 03/01/02, 41.7500, 42.0000, 41.6563, 42.0000, 12683700 03/04/02, 42.1563, 42.7031, 42.1094, 42.6563, 11899900 03/05/02, 42.5000, 42.9063, 42.1875, 42.5000, 10761600 03/06/02, 42.5469, 43.4844, 42.3750, 43.2031, 14366500 03/07/02, 43.3438, 43.3438, 42.5938, 42.8906, 11770000 03/08/02, 43.5000, 43.5156, 42.6719, 42.9063, 10804100 03/11/02, 43.2500, 43.7813, 43.1875, 43.4844, 12173400 03/12/02, 43.5938, 44.0000, 43.4531, 44.0000, 12907500 03/13/02, 43.9531, 44.0938, 42.9531, 43.1250, 14394400 03/14/02, 43.4375, 43.4531, 43.0156, 43.2344, 8734500 03/15/02, 43.5000, 43.9844, 43.3125, 43.6094, 16064500 03/18/02, 43.7500, 43.9844, 43.3438, 43.7344, 8596900 03/19/02, 43.9844, 43.9844, 43.5156, 43.7969, 8110200 03/20/02, 43.6406, 43.6719, 43.3281, 43.5313, 8208600 03/21/02, 43.6719, 43.6875, 43.2031, 43.5313, 8108200 03/22/02, 43.5000, 43.6563, 43.1250, 43.4688, 9326700 03/25/02, 43.2188, 43.3125, 42.8438, 42.8438, 9524500 03/26/02, 42.9531, 43.7500, 42.9531, 43.7344, 11348100 03/27/02, 43.5781, 44.1563, 43.5781, 43.9531, 11202200 03/28/02, 44.0469, 44.2969, 43.7031, 43.8281, 9657600 04/01/02, 44.2031, 44.3125, 43.7969, 43.8281, 8932900 04/02/02, 43.9063, 44.5781, 43.8750, 44.3750, 8986700 04/03/02, 44.3750, 44.4063, 43.4063, 43.6875, 12815300 04/04/02, 44.0938, 44.0938, 42.9531, 43.1563, 13766200 04/05/02, 43.0938, 43.9688, 42.2500, 42.6250, 11357400 04/08/02, 43.3438, 43.6875, 43.0313, 43.2344, 9313100 04/09/02, 42.7031, 42.9063, 42.4688, 42.7188, 9255600 04/10/02, 42.5000, 43.1875, 42.5000, 43.1875, 10396900 04/11/02, 43.1250, 43.1406, 42.3438, 42.4063, 8666900 04/12/02, 41.9531, 42.0938, 41.2500, 41.2969, 13028800 04/15/02, 42.0938, 42.2969, 41.5938, 41.5938, 11332300 04/16/02, 41.9844, 42.5000, 41.9063, 42.2813, 10538700 04/17/02, 42.4844, 42.7344, 41.9219, 42.2188, 9391500 04/18/02, 42.5156, 42.7500, 42.0469, 42.4531, 9623300 04/19/02, 42.4531, 42.6563, 42.0625, 42.5156, 8617700 04/22/02, 42.4531, 42.5000, 41.6406, 41.8438, 8650900 04/23/02, 40.5000, 41.5625, 40.4219, 41.3438, 19203600 04/24/02, 41.0469, 41.1719, 40.2031, 40.2969, 13117800 04/25/02, 40.0938, 40.7500, 40.0156, 40.5469, 11666000 04/26/02, 40.5938, 40.7031, 39.7969, 40.0000, 10046600 04/29/02, 40.0000, 40.3594, 39.5938, 39.7031, 9999400 04/30/02, 40.0000, 40.7031, 39.8906, 40.1719, 12714700 05/01/02, 39.9063, 40.6875, 39.6875, 40.6875, 9875800 05/02/02, 40.5938, 40.8438, 40.3125, 40.7969, 9258500 05/03/02, 40.9531, 41.1250, 40.2031, 40.5938, 11052000 05/06/02, 40.1250, 40.1719, 39.1250, 39.2500, 9591900 05/07/02, 39.4844, 39.5469, 39.0313, 39.0938, 8866500 05/08/02, 38.8438, 40.1563, 38.8438, 40.0156, 12585200 05/09/02, 39.7500, 39.8438, 39.2500, 39.3594, 8352500 05/10/02, 39.7969, 39.7969, 38.7500, 38.9531, 9037300 05/13/02, 38.8125, 40.0938, 38.6875, 40.0156, 8910800 05/14/02, 40.4688, 40.7813, 40.0625, 40.5781, 9783500 05/15/02, 40.0000, 40.2500, 39.5156, 39.7031, 9883100 05/16/02, 39.9531, 40.3750, 39.9375, 40.2656, 7911800 05/17/02, 40.2813, 40.3750, 39.7344, 40.2031, 9978700 05/20/02, 39.9531, 40.0000, 39.5000, 39.5938, 8056800 05/21/02, 39.7969, 40.2188, 39.7344, 39.7656, 9555500 05/22/02, 40.0156, 40.5938, 39.8438, 40.4375, 8328600 05/23/02, 40.7500, 41.0313, 40.2969, 40.9063, 11007900 05/24/02, 41.0000, 41.0938, 40.0156, 40.2344, 7827400 05/28/02, 40.0000, 40.0938, 39.5469, 39.8438, 8668600 05/29/02, 39.7031, 40.4219, 39.5156, 40.2969, 9989900 05/30/02, 39.8438, 40.2969, 39.1250, 39.3438, 13837500 05/31/02, 39.5938, 40.4375, 39.5781, 39.9375, 12115600 06/03/02, 40.0000, 40.1719, 38.9844, 39.0781, 10263900 06/04/02, 39.0625, 39.6406, 38.7344, 39.2344, 10105900 06/05/02, 38.9844, 39.7031, 38.7031, 39.5625, 12714700 06/06/02, 39.9844, 40.1719, 38.9063, 39.1563, 10671400 06/07/02, 39.1563, 39.7969, 39.1094, 39.4219, 10863500 06/10/02, 39.4219, 39.5469, 38.9531, 39.1250, 7657000 06/11/02, 39.7344, 39.7344, 38.9375, 39.0313, 10123900 06/12/02, 39.2031, 39.9531, 39.1406, 39.7031, 11070400 06/13/02, 39.3438, 39.9063, 39.2188, 39.3594, 9612100 06/14/02, 39.2969, 39.3438, 38.5000, 39.1563, 10659300 06/17/02, 39.4531, 40.2031, 39.3438, 40.0313, 10600800 06/18/02, 40.0000, 40.1719, 39.6875, 39.9375, 8531000 06/19/02, 39.9531, 40.0625, 38.9844, 39.3750, 8469900 06/20/02, 39.4063, 40.0781, 39.4063, 39.7344, 12189700 06/21/02, 39.0000, 39.9844, 39.0000, 39.2500, 24886600 06/24/02, 39.2500, 40.1250, 39.2500, 40.0000, 13250200 06/25/02, 40.2500, 40.5781, 39.3438, 39.5938, 13526300 06/26/02, 39.5938, 39.7969, 38.9063, 39.4531, 14191000 06/27/02, 39.7344, 40.2500, 39.2969, 40.2500, 11142300 06/28/02, 40.0938, 41.0156, 40.0625, 40.9219, 13780900 07/01/02, 40.7656, 41.0938, 40.4844, 40.6563, 10499000 07/02/02, 40.7969, 40.8438, 39.7969, 40.1563, 11871500 07/03/02, 40.1563, 40.3750, 39.6250, 39.9063, 10466200 07/05/02, 39.9531, 40.5156, 39.7969, 40.5156, 5859600 07/08/02, 40.3438, 40.6406, 40.1563, 40.3594, 9932500 07/09/02, 40.3438, 40.5313, 39.7031, 39.7969, 10620500 07/10/02, 40.2500, 40.2656, 37.7031, 38.2344, 17564900 07/11/02, 38.2344, 38.5000, 37.0625, 37.0938, 20845000 07/12/02, 37.2656, 37.4531, 36.1563, 36.5313, 16147000 07/15/02, 36.0938, 36.2969, 33.8750, 35.7500, 23645400 07/16/02, 35.0156, 35.9375, 34.5156, 35.2031, 19740900 07/17/02, 35.9063, 36.3906, 35.2969, 35.6094, 16831100 07/18/02, 35.7656, 36.3906, 34.5000, 34.7500, 15296800 07/19/02, 33.6563, 34.4844, 31.7031, 32.4063, 27635900 07/22/02, 32.4063, 32.7031, 29.7500, 30.2656, 36079400 07/23/02, 30.5000, 31.2500, 29.9844, 30.9219, 32993000 07/24/02, 30.9063, 34.1563, 30.5000, 33.9375, 39474500 07/25/02, 33.9375, 34.7031, 33.0938, 33.9063, 26839400 07/26/02, 34.0000, 35.2031, 33.7500, 35.0938, 15832500 07/29/02, 35.9063, 36.4531, 35.3438, 36.3281, 16119400 07/30/02, 36.3750, 36.3750, 35.2031, 35.6719, 17287600 07/31/02, 35.5156, 36.8750, 35.2500, 36.7656, 18176100 08/01/02, 35.2500, 35.7969, 33.5156, 33.6563, 21654000 08/02/02, 33.8438, 34.2500, 32.7969, 33.6094, 16048500 08/05/02, 33.6563, 34.2344, 32.3125, 32.5000, 12727000 08/06/02, 33.1563, 34.2500, 33.0625, 33.4063, 13252700 08/07/02, 33.7500, 34.4063, 33.0000, 34.2969, 13860900 08/08/02, 34.3125, 36.0156, 34.0938, 36.0000, 15591800 08/09/02, 35.7656, 36.2969, 34.9531, 36.0938, 12980800 08/12/02, 35.2656, 35.9531, 35.0938, 35.7344, 9439000 08/13/02, 35.0938, 35.9063, 34.7969, 34.8438, 9535500 08/14/02, 35.4063, 36.5000, 34.9063, 36.3906, 11688300 08/15/02, 36.7969, 37.3750, 36.5781, 37.1406, 11510500 08/16/02, 37.0938, 37.2344, 36.5156, 36.8438, 11337900 08/19/02, 36.5469, 37.2813, 36.4531, 37.1563, 9356000 08/20/02, 36.9063, 37.0625, 35.6094, 36.1875, 11069800 08/21/02, 36.2813, 36.6250, 35.7969, 36.4375, 11093700 08/22/02, 36.4375, 37.2344, 36.3438, 37.0313, 9142900 08/23/02, 36.7969, 36.8438, 35.8594, 36.1563, 7933400 08/26/02, 36.2031, 36.9219, 35.9531, 36.6719, 7253700 08/27/02, 37.4531, 37.7969, 36.4375, 36.9063, 12466500 08/28/02, 36.3438, 36.6406, 35.3125, 35.6250, 9397500 08/29/02, 35.0156, 35.4063, 34.6563, 35.3906, 9310000 08/30/02, 34.7500, 36.2031, 34.7500, 35.4531, 9368500 09/03/02, 34.2500, 34.7031, 33.4063, 33.6250, 14545600 09/04/02, 33.6875, 34.0469, 32.5156, 33.8125, 13640900 09/05/02, 33.0625, 34.0938, 32.9531, 33.7656, 11370000 09/06/02, 34.7031, 34.9063, 33.9844, 34.3125, 10377600 09/09/02, 34.2500, 34.5000, 33.6563, 34.0000, 9958300 09/10/02, 34.3906, 34.8438, 34.1875, 34.7969, 8178000 09/11/02, 35.0000, 35.7969, 34.4688, 34.5938, 7353100 09/12/02, 34.4375, 34.4375, 33.5000, 33.5938, 9552000 09/13/02, 33.5938, 34.2500, 32.7969, 34.0781, 9357400 09/16/02, 33.8281, 34.4688, 33.7031, 34.4063, 7673900 09/17/02, 34.4063, 34.4063, 32.9688, 33.0625, 12224900 09/18/02, 33.0000, 33.8750, 32.7656, 33.2031, 10012900 09/19/02, 32.5625, 33.2813, 32.2188, 32.3594, 10140000 09/20/02, 32.5938, 33.0781, 32.5000, 32.8750, 21231700 09/23/02, 32.6250, 33.2656, 32.4844, 32.7188, 10427600 09/24/02, 32.5000, 32.5625, 31.7969, 31.9531, 13690100 09/25/02, 32.8750, 32.9375, 31.7031, 32.6094, 12000200 09/26/02, 33.3438, 34.2969, 32.5000, 34.1563, 13715800 09/27/02, 33.9063, 34.2656, 32.7969, 32.8125, 12682200 09/30/02, 32.8125, 32.8125, 31.1875, 31.9063, 19361300 10/01/02, 32.1875, 33.9219, 32.0313, 33.9219, 16780400