Date Open High Low Close Volume 3/10/1999 51.13 51.16 50.28 51.06 5232200 3/11/1999 51.44 52.66 50.31 51.31 9688600 3/12/1999 51.13 51.16 49.66 50.06 8743600 3/15/1999 50.44 51.56 49.91 51.50 6369000 3/16/1999 51.72 52.16 51.16 51.94 4905800 3/17/1999 51.94 52.00 51.41 51.56 3965000 3/18/1999 51.50 52.59 51.48 52.56 4848400 3/19/1999 53.25 53.25 51.19 51.22 7160400 3/22/1999 51.44 51.56 50.50 50.59 5024800 3/23/1999 50.31 50.50 48.72 48.81 10962400 3/24/1999 49.25 50.50 48.50 50.47 8447000 3/25/1999 51.25 52.31 50.91 52.31 8133800 3/26/1999 51.88 52.47 51.53 51.75 8256200 3/29/1999 52.38 53.66 52.06 53.63 5113800 3/30/1999 53.56 54.00 53.03 53.25 4940600 3/31/1999 54.13 54.19 52.31 52.47 8256600 4/1/1999 54.00 54.06 52.69 53.56 8715800 4/5/1999 54.42 55.58 54.09 55.50 5697200 4/6/1999 55.44 56.22 54.97 55.61 7522400 4/7/1999 56.13 56.25 53.84 55.03 11923600 4/8/1999 54.94 55.73 53.81 55.47 7952400 4/9/1999 55.38 55.94 55.22 55.81 4946800 4/12/1999 54.50 55.81 54.44 55.44 10934000 4/13/1999 55.78 55.91 54.25 54.69 9962200 4/14/1999 55.38 55.44 52.52 52.81 21253800 4/15/1999 53.00 53.61 51.13 53.53 17650600 4/16/1999 53.41 53.41 51.69 51.97 17274000 4/19/1999 52.31 52.75 49.02 49.53 19460600 4/20/1999 49.31 51.06 48.84 50.66 17413600 4/21/1999 51.13 53.19 50.44 53.16 10940400 4/22/1999 53.66 54.75 53.30 54.59 13630600 4/23/1999 54.31 55.72 53.75 55.31 7064400 4/26/1999 55.69 57.00 55.52 56.58 5421000 4/27/1999 57.00 57.28 55.02 55.72 16482800 4/28/1999 55.25 55.44 53.56 53.81 7676800 4/29/1999 53.56 53.88 52.25 53.38 19148200 4/30/1999 54.13 54.41 51.81 53.72 15295200 5/3/1999 53.56 53.78 52.53 53.44 11109800 5/4/1999 53.53 54.38 52.28 52.59 15428400 5/5/1999 52.63 54.19 51.03 54.19 12642600 5/6/1999 53.69 54.16 51.72 52.22 15173400 5/7/1999 52.69 53.13 51.56 52.97 16430400 5/10/1999 53.31 53.86 52.69 53.50 10604200 5/11/1999 53.94 54.63 53.63 54.34 8800800 5/12/1999 54.59 55.66 53.00 55.47 12507400 5/13/1999 55.91 56.00 54.19 54.44 9864000 5/14/1999 53.38 54.00 53.00 53.41 12205400 5/17/1999 52.94 54.53 52.41 54.36 9906800 5/18/1999 54.31 54.63 53.50 54.13 9267800 5/19/1999 54.34 54.91 53.50 54.88 7985600 5/20/1999 54.98 54.98 53.28 53.36 5997200 5/21/1999 53.53 53.69 52.59 52.88 10471600 5/24/1999 52.97 53.06 51.19 51.53 9569800 5/25/1999 51.47 52.22 49.63 49.84 17771200 5/26/1999 50.50 51.44 48.94 51.23 26772000 5/27/1999 51.03 51.92 50.25 51.19 23334800 5/28/1999 51.50 52.31 50.84 52.03 12969800 6/1/1999 51.94 52.19 50.59 50.88 6960200 6/2/1999 50.84 52.00 49.56 51.73 11996600 6/3/1999 52.13 52.13 50.69 51.00 11147800 6/4/1999 51.38 52.73 51.38 52.56 12987200 6/7/1999 52.92 53.98 52.81 53.66 11491800 6/8/1999 53.78 54.03 52.03 52.31 8134800 6/9/1999 52.50 53.59 52.47 53.19 8384400 6/10/1999 52.63 52.94 51.94 52.58 9392400 6/11/1999 52.94 52.98 51.31 51.78 16567600 6/14/1999 51.97 51.97 50.69 50.80 14136800 6/15/1999 50.92 51.86 50.78 51.56 9147800 6/16/1999 52.84 54.20 52.78 54.20 15060200 6/17/1999 53.50 55.06 53.50 54.81 16278200 6/18/1999 54.31 55.22 54.22 55.06 5392800 6/21/1999 55.44 56.73 55.34 56.70 10565200 6/22/1999 56.38 57.09 55.00 55.00 10862800 6/23/1999 55.02 56.00 54.66 55.86 9607000 6/24/1999 55.34 55.88 54.50 54.75 14988800 6/25/1999 55.13 55.56 54.19 54.69 8635600 6/28/1999 55.16 56.06 54.70 55.98 7666200 6/29/1999 55.94 56.97 55.66 56.75 9000400 6/30/1999 56.80 60.00 56.13 57.63 19467600 7/1/1999 57.81 58.34 56.44 58.02 6822600 7/2/1999 58.00 58.81 58.00 58.75 3302000 7/6/1999 59.06 59.66 58.06 58.38 8794800 7/7/1999 58.34 58.72 57.94 58.47 10520000 7/8/1999 58.47 59.48 58.19 59.25 11225000 7/9/1999 59.47 59.91 59.03 59.84 4191200 7/12/1999 60.06 60.38 59.19 59.53 7816200 7/13/1999 59.25 59.47 58.78 59.25 6230000 7/14/1999 59.84 60.38 59.00 60.25 6909400 7/15/1999 60.47 60.98 60.13 60.81 6539800 7/16/1999 60.84 61.72 60.81 61.38 4913800 7/19/1999 61.63 61.63 60.52 60.75 6833000 7/20/1999 60.02 60.09 58.25 58.41 14837400 7/21/1999 58.53 59.19 58.06 58.69 10980400 7/22/1999 58.69 58.69 57.03 57.19 15148400 7/23/1999 57.63 57.86 56.69 57.28 12115000 7/26/1999 56.50 57.13 55.78 55.88 10720000 7/27/1999 57.00 57.88 56.52 57.00 13732800 7/28/1999 57.69 58.44 56.94 58.11 10161800 7/29/1999 57.03 57.50 56.25 56.88 13033800 7/30/1999 57.13 57.75 56.52 56.59 10947400 8/2/1999 56.69 57.81 56.22 56.44 9642400 8/3/1999 57.20 57.22 55.25 56.06 13005000 8/4/1999 56.06 56.48 55.02 55.05 13227600 8/5/1999 55.06 56.06 53.75 55.92 18695200 8/6/1999 55.53 56.56 54.94 55.33 12392200 8/9/1999 55.53 55.69 54.52 54.61 7983400 8/10/1999 54.47 54.97 52.94 54.13 16767200 8/11/1999 55.09 56.00 54.27 55.91 13101400 8/12/1999 56.13 56.50 55.13 55.25 12715000 8/13/1999 56.41 57.72 56.31 57.66 14342600 8/16/1999 57.63 58.31 57.22 58.11 11470600 8/17/1999 58.63 58.69 57.34 58.41 11408400 8/18/1999 58.13 58.84 57.53 57.75 7035200 8/19/1999 57.22 57.63 56.69 57.06 10157800 8/20/1999 57.13 57.97 56.81 57.97 6920800 8/23/1999 58.50 59.81 58.31 59.81 9652000 8/24/1999 59.38 60.88 59.25 60.22 13891400 8/25/1999 60.59 61.75 59.94 61.50 11352000 8/26/1999 61.50 61.72 60.38 60.47 9753000 8/27/1999 60.92 60.94 59.72 59.88 9635400 8/30/1999 60.13 60.38 58.88 59.03 10141600 8/31/1999 59.44 60.06 58.13 59.69 14590400 9/1/1999 60.06 60.63 59.69 60.11 10752000 9/2/1999 59.00 60.22 58.88 59.91 14583200 9/3/1999 61.63 62.67 61.41 62.66 14195400 9/7/1999 62.53 63.19 62.00 62.38 9009000 9/8/1999 62.00 62.63 61.03 61.53 14303400 9/9/1999 61.56 62.56 61.16 62.41 12677600 9/10/1999 63.25 63.75 62.53 63.13 10251000 9/13/1999 63.06 63.19 62.03 62.36 7240800 9/14/1999 62.13 63.14 62.00 62.70 10022600 9/15/1999 63.48 63.48 61.44 61.50 16096000 9/16/1999 61.47 62.25 60.19 61.44 15371000 9/17/1999 62.03 63.44 61.94 63.31 14506400 9/20/1999 63.50 63.75 63.03 63.45 6187200 9/21/1999 62.91 63.03 61.75 61.94 12265800 9/22/1999 62.03 63.63 61.28 62.59 12441800 9/23/1999 63.25 63.38 59.63 60.00 19766000 9/24/1999 59.63 60.31 58.63 60.08 23570800 9/27/1999 60.94 61.38 60.31 60.50 12608800 9/28/1999 60.19 61.00 58.91 60.78 20622000 9/29/1999 60.78 61.22 59.56 59.56 15557000 9/30/1999 60.13 60.81 59.38 60.19 17604200 10/1/1999 59.38 60.20 58.75 60.20 19607400 10/4/1999 60.53 61.78 60.19 61.56 12434200 10/5/1999 61.78 62.75 60.69 62.00 19526400 10/6/1999 62.38 63.33 61.42 63.23 19098200 10/7/1999 63.63 63.89 62.63 63.09 22013600 10/8/1999 62.84 63.94 62.00 63.75 22523200 10/11/1999 63.94 64.91 63.78 64.66 13016000 10/12/1999 64.44 64.72 63.00 63.19 20182800 10/13/1999 62.47 63.22 61.06 61.31 22570600 10/14/1999 61.53 62.13 60.53 61.69 22130400 10/15/1999 60.13 61.00 59.52 59.88 33703000 10/18/1999 59.94 60.16 57.41 59.11 24714800 10/19/1999 59.75 60.50 58.44 59.44 26657200 10/20/1999 60.34 61.73 59.38 61.25 22486400 10/21/1999 60.25 62.25 59.81 62.25 22454800 10/22/1999 62.61 63.25 61.75 61.97 16589400 10/25/1999 61.69 62.67 61.44 62.00 13855400 10/26/1999 62.75 63.09 61.38 61.50 13542400 10/27/1999 61.34 61.63 60.44 61.41 15225200 10/28/1999 62.38 63.75 61.63 63.53 14103800 10/29/1999 65.00 66.25 64.78 65.75 19000000 11/1/1999 65.75 66.53 65.31 65.41 9681800 11/2/1999 65.75 66.56 65.00 65.44 12834800 11/3/1999 66.38 67.13 66.09 66.75 18752600 11/4/1999 67.67 67.81 66.78 67.50 20048600 11/5/1999 68.88 69.22 68.19 68.19 15134600 11/8/1999 68.44 69.80 68.22 69.56 10890800 11/9/1999 70.13 70.25 68.38 69.09 14629800 11/10/1999 69.13 70.59 68.81 70.00 16561000 11/11/1999 70.75 71.34 70.13 71.25 18501400 11/12/1999 71.63 72.25 69.38 72.19 28646600 11/15/1999 72.25 72.94 71.69 72.05 10909400 11/16/1999 72.31 74.22 71.88 73.88 19126400 11/17/1999 73.88 74.19 72.50 72.88 21683600 11/18/1999 73.38 75.11 72.94 75.11 17738400 11/19/1999 74.78 75.91 74.50 75.78 17939800 11/22/1999 75.94 76.44 75.13 76.25 18841800 11/23/1999 76.44 76.50 74.25 74.97 24047600 11/24/1999 75.19 77.73 74.41 77.44 18617800 11/26/1999 78.41 78.78 77.38 77.69 8045200 11/29/1999 77.53 78.19 76.31 76.41 20485200 11/30/1999 76.56 76.69 73.50 73.50 23702400 12/1/1999 74.31 75.47 73.75 75.09 23205800 12/2/1999 75.38 77.63 75.33 77.47 17229200 12/3/1999 79.31 80.19 78.81 79.13 21444600 12/6/1999 79.42 80.50 78.69 79.84 16018400 12/7/1999 80.09 80.72 77.34 79.84 23397000 12/8/1999 79.86 80.48 78.69 78.88 19563000 12/9/1999 80.00 80.44 77.25 79.25 28445400 12/10/1999 79.91 80.19 78.13 79.91 20428400 12/13/1999 79.63 81.33 79.28 80.98 16209200 12/14/1999 80.75 81.22 79.00 79.53 27760200 12/15/1999 78.63 81.06 77.94 81.06 31797200 12/16/1999 82.13 83.25 81.50 83.06 27219600 12/17/1999 84.50 84.88 83.42 83.78 23892400 12/20/1999 84.41 85.25 83.69 84.88 15392000 12/21/1999 85.13 89.44 84.64 89.44 26003800 12/22/1999 89.19 89.31 87.44 89.16 22313600 12/23/1999 89.86 90.75 89.00 90.22 17543600 12/27/1999 90.31 90.34 87.91 89.69 19282800 12/28/1999 89.75 90.50 88.56 89.13 15346400 12/29/1999 90.00 92.50 89.88 92.50 16512600 12/30/1999 93.63 93.94 91.50 91.50 21887000 12/31/1999 92.63 93.19 91.38 91.38 14464400 1/3/2000 96.19 96.19 90.00 94.75 36431200 1/4/2000 92.00 93.50 87.94 88.25 33787000 1/5/2000 87.50 90.03 84.25 86.00 42498600 1/6/2000 86.88 88.00 81.00 80.09 37135000 1/7/2000 82.94 90.00 82.50 90.00 28138200 1/10/2000 91.00 93.94 89.94 92.50 29675600 1/11/2000 91.75 92.88 87.00 88.00 32546600 1/12/2000 89.00 89.23 85.97 86.06 29050000 1/13/2000 88.50 91.50 87.08 91.25 25165200 1/14/2000 93.00 93.63 92.00 93.38 21898600 1/18/2000 92.06 94.44 91.44 93.88 16752400 1/19/2000 93.48 96.00 92.38 96.00 19006000 1/20/2000 95.50 96.88 94.02 95.06 25958000 1/21/2000 96.50 96.56 95.00 96.13 18995600 1/24/2000 97.44 97.63 90.97 91.63 28340600 1/25/2000 91.88 94.11 89.41 93.00 33276200 1/26/2000 93.25 93.31 89.00 89.25 23095600 1/27/2000 91.75 92.50 87.63 90.56 30739400 1/28/2000 90.00 90.47 84.75 86.00 35313800 1/31/2000 85.88 90.00 83.50 89.69 36014600 2/1/2000 89.53 92.50 88.44 92.09 26417600 2/2/2000 92.25 94.72 92.03 92.88 26169200 2/3/2000 94.31 96.63 92.28 96.50 30579800 2/4/2000 97.00 98.25 96.22 97.16 26640000 2/7/2000 97.25 98.63 96.25 98.50 17761000 2/8/2000 99.38 102.88 99.38 102.63 22000200 2/9/2000 102.06 102.19 98.63 99.00 27294400 2/10/2000 99.81 102.25 98.55 102.25 26341600 2/11/2000 102.06 102.06 98.00 99.88 24876000 2/14/2000 99.98 100.00 97.75 99.75 22814600 2/15/2000 98.94 100.63 95.88 100.47 30572800 2/16/2000 99.91 101.75 99.31 100.00 25310600 2/17/2000 101.19 103.25 99.63 102.13 30080200 2/18/2000 102.63 103.00 98.44 98.44 25271200 2/22/2000 98.69 99.70 96.25 98.75 37226200 2/23/2000 99.67 105.00 99.16 104.25 32170800 2/24/2000 104.88 106.80 102.00 106.50 48868200 2/25/2000 106.19 107.50 103.88 104.19 32617600 2/28/2000 103.25 105.69 100.50 104.00 38216200 2/29/2000 105.75 107.09 104.94 106.75 23978600 3/1/2000 107.25 108.56 106.50 107.63 24468400 3/2/2000 108.06 108.19 104.75 105.13 32739200 3/3/2000 108.00 111.13 107.00 111.06 32017200 3/6/2000 111.75 113.22 110.25 111.94 23269400 3/7/2000 113.81 113.88 108.75 110.25 39471000 3/8/2000 111.00 112.00 106.28 111.25 43512600 3/9/2000 111.22 115.50 109.09 115.00 30101400 3/10/2000 114.88 116.44 113.52 114.50 29750600 3/13/2000 110.00 114.13 109.53 111.50 37544200 3/14/2000 112.75 113.38 105.00 107.38 39106800 3/15/2000 106.50 107.00 101.88 102.88 51202600 3/16/2000 105.38 109.25 101.00 108.75 55282200 3/17/2000 108.00 111.06 107.94 110.81 31422400 3/20/2000 111.00 113.00 106.06 107.68 21167200 3/21/2000 106.12 111.93 103.56 111.75 33435100 3/22/2000 113.50 115.96 111.12 114.00 24370200 3/23/2000 114.46 117.75 113.56 116.00 19227400 3/24/2000 117.46 120.50 115.03 117.56 22063000 3/27/2000 118.00 119.50 117.12 117.75 11752600 3/28/2000 116.96 117.81 113.12 114.75 18336300 3/29/2000 115.37 115.43 110.00 110.00 27190900 3/30/2000 107.25 112.75 103.50 107.25 42328700 3/31/2000 108.12 111.50 104.00 109.50 31349900 4/3/2000 107.75 109.12 100.75 102.93 31551300 4/4/2000 103.62 103.96 88.31 101.93 66214200 4/5/2000 97.50 103.93 96.25 100.12 37009800 4/6/2000 102.37 103.87 99.75 102.50 30499900 4/7/2000 104.12 107.37 102.62 107.00 20645500 4/10/2000 107.62 107.68 99.25 100.12 26988200 4/11/2000 96.25 101.50 95.12 97.75 34497200 4/12/2000 97.62 98.75 90.25 92.37 34831700 4/13/2000 92.81 96.50 88.00 88.00 46330500 4/14/2000 86.06 88.50 78.00 80.37 60851300 4/17/2000 78.03 88.96 78.00 89.62 55398600 4/18/2000 89.46 93.00 87.37 92.75 36261900 4/19/2000 92.50 94.25 89.06 89.18 28082500 4/20/2000 90.37 90.96 86.06 87.25 21255600 4/24/2000 83.43 85.25 79.87 84.75 31246900 4/25/2000 86.50 90.50 86.00 90.46 28663200 4/26/2000 90.62 92.40 87.12 87.37 25688300 4/27/2000 83.50 92.46 83.50 91.25 37036300 4/28/2000 93.56 94.75 92.25 94.75 24828400 5/1/2000 95.75 96.87 94.25 95.62 23205700 5/2/2000 94.87 95.62 89.75 90.12 20307900 5/3/2000 89.50 90.25 85.50 89.12 26589700 5/4/2000 89.00 90.75 87.37 89.31 17750700 5/5/2000 88.12 92.31 88.03 91.43 20571200 5/8/2000 90.50 90.75 87.75 87.87 13903000 5/9/2000 88.50 89.12 84.31 86.00 19805200 5/10/2000 84.37 84.96 79.50 79.75 34847600 5/11/2000 82.75 85.25 80.87 84.62 24709700 5/12/2000 85.37 87.56 84.00 84.62 17832000 5/15/2000 84.81 88.62 82.62 88.31 17950800 5/16/2000 90.00 91.50 88.06 90.81 23828900 5/17/2000 89.25 90.50 87.75 88.93 20339400 5/18/2000 89.00 89.87 85.37 85.75 19063000 5/19/2000 83.75 85.00 81.31 81.68 28178100 5/22/2000 81.62 82.25 75.56 81.62 44123500 5/23/2000 81.37 82.62 74.62 74.81 31920500 5/24/2000 75.00 80.00 72.25 79.50 49476000 5/25/2000 80.25 82.25 76.50 77.75 29632700 5/26/2000 77.75 79.25 75.75 77.75 18203200 5/30/2000 80.00 85.93 79.00 85.56 30887500 5/31/2000 83.06 85.37 83.00 83.12 29675400 6/1/2000 85.18 88.37 83.18 87.37 28993500 6/2/2000 92.62 94.09 91.87 93.62 32244100 6/5/2000 92.25 95.31 91.87 93.84 23784300 6/6/2000 93.18 95.00 90.87 91.25 23200500 6/7/2000 91.56 94.00 89.56 93.68 22524400 6/8/2000 94.62 94.87 91.62 93.25 19313800 6/9/2000 94.75 94.90 92.56 93.75 17014600 6/12/2000 94.31 94.31 90.00 90.75 16484700 6/13/2000 90.50 94.62 89.34 94.25 25187900 6/14/2000 94.87 94.87 91.37 92.12 20274500 6/15/2000 91.87 93.87 90.87 93.75 18807800 6/16/2000 94.75 95.93 93.06 94.25 21203400 6/19/2000 94.03 98.93 92.68 98.00 20042500 6/20/2000 98.25 99.68 97.18 97.62 20988300 6/21/2000 96.81 99.71 96.68 98.87 20880600 6/22/2000 98.62 99.62 94.50 95.25 21526700 6/23/2000 95.00 95.50 91.37 91.50 24888100 6/26/2000 93.06 94.40 92.00 94.00 22169200 6/27/2000 93.75 95.06 92.12 92.87 14786000 6/28/2000 92.96 95.50 92.50 94.00 19259800 6/29/2000 92.93 93.37 90.62 91.62 21355800 6/30/2000 91.81 93.93 91.75 93.43 15153100 7/3/2000 93.50 95.25 93.25 95.25 5212000 7/5/2000 93.62 93.96 90.87 91.56 16489000 7/6/2000 91.56 94.75 90.06 94.00 23594800 7/7/2000 95.00 97.96 94.43 95.93 16603200 7/10/2000 94.68 95.87 92.37 94.46 12659400 7/11/2000 94.06 95.75 92.81 95.00 14374600 7/12/2000 95.43 97.93 94.62 97.25 18252600 7/13/2000 97.93 99.96 97.12 98.50 19566700 7/14/2000 100.25 101.56 98.81 100.62 17219400 7/17/2000 100.93 102.06 99.87 101.75 13140500 7/18/2000 100.37 100.96 98.34 99.50 20684000 7/19/2000 98.31 98.93 95.65 97.25 21828500 7/20/2000 97.87 100.50 97.25 100.37 19521200 7/21/2000 98.43 99.50 97.00 97.00 14411400 7/24/2000 97.93 99.00 94.25 95.00 18579200 7/25/2000 95.62 97.00 93.81 95.75 19065700 7/26/2000 95.50 96.12 93.25 95.62 20318700 7/27/2000 93.93 95.06 91.50 91.87 26141800 7/28/2000 92.18 92.87 86.00 86.87 36486200 7/31/2000 87.62 90.12 85.71 89.43 27609900 8/1/2000 89.81 89.96 87.46 88.25 15751800 8/2/2000 87.87 90.37 86.50 86.68 23578200 8/3/2000 84.25 91.25 83.31 90.43 35874700 8/4/2000 92.00 92.75 89.12 90.12 22283400 8/7/2000 90.87 93.03 90.25 92.25 15103300 8/8/2000 92.06 94.12 91.50 94.12 14832400 8/9/2000 93.68 94.43 91.37 91.62 18649800 8/10/2000 91.81 92.21 89.50 89.81 15336200 8/11/2000 89.25 91.09 87.87 91.06 21052300 8/14/2000 91.37 93.00 90.18 93.00 12539300 8/15/2000 92.75 93.96 92.00 93.00 14090300 8/16/2000 93.43 94.68 92.00 93.93 15245300 8/17/2000 92.93 95.87 92.87 95.75 14492400 8/18/2000 95.93 96.62 94.68 95.25 14706700 8/21/2000 96.00 96.84 94.37 95.50 13560100 8/22/2000 96.00 97.34 95.25 95.50 14878200 8/23/2000 94.68 97.43 93.81 97.06 21395900 8/24/2000 97.43 98.68 96.06 98.56 13567700 8/25/2000 98.46 99.93 96.87 98.03 11764700 8/28/2000 98.25 99.84 97.93 98.50 12314200 8/29/2000 98.62 99.15 97.84 99.00 11162800 8/30/2000 98.43 99.50 97.75 98.87 10545300 8/31/2000 99.62 102.00 99.56 101.62 15588700 9/1/2000 103.00 103.50 101.18 102.62 14071900 9/5/2000 101.62 101.75 99.40 99.50 16348300 9/6/2000 99.25 99.46 95.50 96.00 20964900 9/7/2000 96.81 98.93 96.56 98.12 16669700 9/8/2000 97.75 98.00 94.75 95.12 23475200 9/11/2000 94.50 96.12 92.00 92.81 27262100 9/12/2000 93.50 94.68 90.84 91.50 24255100 9/13/2000 90.25 93.87 90.00 93.50 34093100 9/14/2000 95.25 96.25 92.62 93.00 28616300 9/15/2000 93.12 93.62 90.68 91.31 24994600 9/18/2000 91.81 93.00 88.00 89.87 29218500 9/19/2000 90.75 93.78 89.87 93.18 27568700 9/20/2000 93.37 95.21 91.31 94.62 33123200 9/21/2000 93.75 94.46 87.00 87.75 25032600 9/22/2000 87.62 93.00 87.50 92.93 33713300 9/25/2000 93.62 94.25 90.00 90.46 20560800 9/26/2000 90.75 92.75 88.90 89.43 26011200 9/27/2000 90.62 91.18 88.00 89.56 28482900 9/28/2000 88.71 93.00 88.71 91.56 29050000 9/29/2000 92.00 92.43 88.68 88.75 27198800 10/2/2000 90.25 90.25 86.00 86.75 24968200 10/3/2000 88.06 88.81 82.25 84.00 35731200 10/4/2000 83.50 86.84 82.12 85.62 37676200 10/5/2000 85.25 87.18 84.56 85.87 23443100 10/6/2000 85.56 86.56 81.12 83.00 36335800 10/9/2000 82.56 83.81 79.37 82.62 28834600 10/10/2000 81.81 83.31 77.87 78.31 35283200 10/11/2000 76.87 80.43 76.06 77.06 48463700 10/12/2000 79.25 79.56 74.40 75.12 53223900 10/13/2000 74.68 81.62 74.62 81.25 42410200 10/16/2000 81.12 82.31 79.75 82.00 27644900 10/17/2000 83.12 83.15 78.00 78.25 52106600 10/18/2000 76.75 81.18 74.56 78.00 64806600 10/19/2000 82.37 85.09 81.43 85.06 42447500 10/20/2000 84.50 87.87 84.06 86.31 40692200 10/23/2000 86.18 87.50 84.12 86.18 28989200 10/24/2000 86.43 87.00 82.37 82.50 31466200 10/25/2000 81.25 82.00 76.87 77.87 48635400 10/26/2000 78.18 80.00 73.62 79.87 70010400 10/27/2000 80.84 81.84 77.46 79.71 51046400 10/30/2000 78.18 79.87 75.68 76.75 35496700 10/31/2000 78.00 82.56 77.87 81.68 43863800 11/1/2000 80.31 82.81 79.18 81.00 45186500 11/2/2000 82.18 83.25 81.06 82.00 25573500 11/3/2000 82.87 83.93 81.62 83.06 29837100 11/6/2000 83.62 84.93 82.00 82.43 23485800 11/7/2000 81.43 82.46 80.06 82.12 24339600 11/8/2000 82.12 82.25 75.62 75.68 40338200 11/9/2000 74.75 76.93 73.00 75.68 64955900 11/10/2000 74.25 75.68 71.75 71.75 49235500 11/13/2000 70.93 74.18 68.25 70.06 75023400 11/14/2000 73.00 76.00 72.75 75.84 44829500 11/15/2000 75.56 78.06 74.78 77.37 37761200 11/16/2000 75.37 77.00 72.87 72.87 33900900 11/17/2000 73.18 75.18 71.00 72.81 49913800 11/20/2000 70.93 72.06 69.00 69.84 46862300 11/21/2000 70.18 71.50 68.43 69.75 42128600 11/22/2000 68.43 70.12 66.50 66.62 56624700 11/24/2000 68.37 70.62 68.15 70.43 19987900 11/27/2000 72.56 72.93 68.75 69.56 35416600 11/28/2000 68.93 69.87 65.31 65.43 48812700 11/29/2000 65.81 66.75 62.50 62.93 66199500 11/30/2000 61.75 64.25 60.06 62.96 74882500 12/1/2000 64.06 66.75 62.12 64.00 57112500 12/4/2000 64.12 65.43 61.75 63.68 49106400 12/5/2000 66.06 71.00 65.50 70.68 76535300 12/6/2000 70.59 72.28 67.56 68.00 63352100 12/7/2000 67.00 68.96 65.50 66.50 41481100 12/8/2000 71.09 74.00 67.62 68.00 65857200 12/11/2000 72.03 74.78 70.93 74.37 51828700 12/12/2000 73.18 73.31 71.31 71.65 29476300 12/13/2000 73.43 73.50 68.31 68.71 51661600 12/14/2000 68.50 69.68 65.25 65.37 41565000 12/15/2000 64.25 65.62 62.56 63.87 59026500 12/18/2000 65.15 65.96 62.56 64.00 42950000 12/19/2000 63.43 65.84 58.75 59.12 80498200 12/20/2000 57.31 58.37 54.75 55.71 81432100 12/21/2000 55.03 58.75 54.25 56.06 85875600 12/22/2000 57.62 60.75 56.06 60.50 57259100 12/26/2000 60.59 61.90 58.00 60.87 37084400 12/27/2000 59.68 62.18 58.93 61.56 33955500 12/28/2000 60.78 62.46 60.25 61.43 30996900 12/29/2000 61.56 62.21 58.00 58.37 49195400 1/2/2001 58.56 58.68 52.43 53.43 62519300 1/3/2001 52.18 63.50 52.06 62.43 118239200 1/4/2001 61.62 63.62 60.56 61.31 58473900 1/5/2001 61.31 61.31 56.00 56.62 68782900 1/8/2001 56.31 57.50 53.50 57.25 55576500 1/9/2001 57.75 59.12 56.62 57.25 53318900 1/10/2001 56.12 60.37 55.75 60.18 74280100 1/11/2001 59.25 63.68 59.25 61.93 65456200 1/12/2001 62.75 64.62 61.50 62.71 60794600 1/16/2001 62.56 62.90 60.37 61.96 32203300 1/17/2001 64.50 65.59 63.12 63.87 61400500 1/18/2001 64.12 66.96 62.68 66.56 54934700 1/19/2001 68.12 68.31 65.56 66.31 56292500 1/22/2001 65.87 67.00 64.00 66.37 35783800 1/23/2001 65.90 68.93 65.31 67.75 49864400 1/24/2001 68.06 69.12 66.62 67.12 53937500 1/25/2001 66.87 67.93 64.21 64.50 57165100 1/26/2001 63.56 65.94 62.56 65.53 45681500 1/29/2001 64.75 67.25 64.25 67.00 31514100 1/30/2001 67.15 67.74 63.55 66.75 42839300 1/31/2001 67.25 68.00 64.30 64.30 59334200 2/1/2001 64.55 65.61 63.60 65.15 45155000 2/2/2001 64.94 65.90 60.00 61.55 47471000 2/5/2001 61.19 61.90 60.12 61.50 36016300 2/6/2001 61.49 63.12 61.12 61.60 42417700 2/7/2001 60.51 61.20 58.58 60.60 61972200 2/8/2001 60.90 61.50 58.58 58.79 48269500 2/9/2001 58.25 58.60 56.01 56.40 55404700 2/12/2001 56.25 57.94 55.62 57.08 49998700 2/13/2001 57.65 59.15 54.98 55.25 57181900 2/14/2001 55.40 57.75 54.12 57.45 63048200 2/15/2001 58.80 60.49 58.30 58.40 67801300 2/16/2001 55.96 56.75 54.44 55.13 66779700 2/20/2001 55.74 55.84 52.30 52.99 55300300 2/21/2001 51.55 54.07 50.92 51.50 72351700 2/22/2001 51.45 52.16 48.89 51.00 103910600 2/23/2001 50.09 51.60 47.80 51.18 93340300 2/26/2001 52.08 52.60 50.25 52.15 78342700 2/27/2001 51.54 52.08 48.90 49.00 66743500 2/28/2001 49.45 50.21 46.86 47.45 102219400 3/1/2001 46.97 49.20 45.75 48.80 101774300 3/2/2001 47.20 49.63 46.00 46.65 95977300 3/5/2001 47.50 48.36 47.09 47.55 43888400 3/6/2001 49.30 50.66 49.10 49.40 60828600 3/7/2001 50.40 50.43 48.97 49.42 55215500 3/8/2001 49.35 49.81 48.05 48.50 48965200 3/9/2001 47.25 47.37 44.95 45.10 79990900 3/12/2001 44.00 44.95 41.80 42.30 80674200 3/13/2001 42.78 44.74 42.13 44.45 80024600 3/14/2001 42.70 45.19 42.31 43.75 97190000 3/15/2001 45.20 45.95 42.05 42.15 74135500 3/16/2001 41.88 42.50 40.56 41.20 77790400 3/19/2001 41.44 43.26 40.75 43.26 53248200 3/20/2001 43.44 43.81 40.20 40.35 104996700 3/21/2001 40.52 41.95 39.71 40.35 96204900 3/22/2001 40.60 42.80 39.49 42.80 130210700 3/23/2001 43.55 43.83 41.50 42.80 95277500 3/26/2001 43.47 43.90 41.55 41.81 57666200 3/27/2001 41.80 43.72 41.42 43.25 69945300 3/28/2001 41.90 42.20 39.68 39.70 77976000 3/29/2001 39.38 40.61 38.40 38.95 79654900 3/30/2001 39.30 39.98 38.00 39.15 63661800 4/2/2001 39.17 39.85 36.67 37.40 69713600 4/3/2001 37.20 37.30 34.62 34.66 89016700 4/4/2001 34.71 35.81 33.60 34.05 76473900 4/5/2001 36.00 37.96 35.70 37.31 87035800 4/6/2001 36.90 37.10 35.50 36.30 86125600 4/9/2001 36.79 37.39 35.85 37.05 51638700 4/10/2001 37.90 40.46 37.78 39.80 94265100 4/11/2001 42.16 42.50 40.45 41.00 92829500 4/12/2001 40.30 42.80 40.00 42.80 79532500 4/16/2001 41.94 42.43 40.06 40.25 65229800 4/17/2001 39.95 42.70 39.90 41.25 94694300 4/18/2001 43.72 51.00 43.35 45.55 130199600 4/19/2001 46.10 48.75 45.58 48.30 110467600 4/20/2001 48.18 49.44 47.31 48.40 80598100 4/23/2001 46.99 47.70 44.89 45.15 79317600 4/24/2001 45.10 46.42 43.75 44.30 88888300 4/25/2001 43.90 45.58 43.43 45.10 68418400 4/26/2001 45.90 46.25 43.87 43.95 71108900 4/27/2001 45.15 45.70 44.24 45.15 56469800 4/30/2001 46.25 47.59 45.45 46.15 73859100 5/1/2001 46.20 48.08 45.20 48.05 54498300 5/2/2001 48.80 49.40 47.50 48.98 77566500 5/3/2001 47.90 48.50 46.20 46.80 67124900 5/4/2001 45.32 48.20 45.17 48.20 72673600 5/7/2001 47.97 48.60 47.10 47.20 45562200 5/8/2001 48.30 48.35 46.99 48.20 56970700 5/9/2001 47.05 47.95 46.42 46.55 60984600 5/10/2001 47.92 48.05 45.09 45.77 61130300 5/11/2001 45.84 46.42 45.00 45.55 48760400 5/14/2001 45.30 45.36 43.35 44.82 43056800 5/15/2001 44.90 46.30 44.58 45.15 69008100 5/16/2001 44.31 47.52 44.06 47.15 80110500 5/17/2001 47.45 48.79 47.00 47.90 73810700 5/18/2001 47.64 48.38 47.09 48.04 41095100 5/21/2001 48.17 51.15 47.65 51.05 85426900 5/22/2001 51.31 51.64 50.18 50.90 77237400 5/23/2001 50.44 51.01 48.64 48.65 65618000 5/24/2001 48.97 50.05 45.85 49.90 61792800 5/25/2001 49.96 50.02 48.02 48.99 36191100 5/29/2001 48.50 48.95 46.10 46.12 66609600 5/30/2001 45.43 45.85 44.08 44.43 81397400 5/31/2001 44.54 46.60 44.30 44.73 68018300 6/1/2001 45.54 46.23 44.44 46.05 61874300 6/4/2001 46.33 46.66 45.29 45.83 41696100 6/5/2001 46.30 48.36 46.20 47.85 68147500 6/6/2001 48.08 48.75 46.82 47.48 61170400 6/7/2001 47.13 48.89 47.07 48.70 65400200 6/8/2001 48.72 48.90 46.95 47.35 56391400 6/11/2001 46.90 47.00 45.49 46.05 48874400 6/12/2001 44.87 46.80 44.23 45.80 78450500 6/13/2001 46.27 46.75 44.52 44.55 68535400 6/14/2001 44.02 44.40 42.00 42.25 91050300 6/15/2001 41.80 43.10 41.28 42.60 84589400 6/18/2001 42.64 43.17 41.40 42.03 63539100 6/19/2001 43.32 43.56 41.26 41.82 73386900 6/20/2001 41.30 42.97 41.25 42.77 83591600 6/21/2001 42.67 44.23 42.30 43.35 67212600 6/22/2001 43.62 44.20 42.59 43.25 51870400 6/25/2001 43.61 43.80 42.65 43.36 39212100 6/26/2001 42.54 43.89 42.48 43.51 55155100 6/27/2001 43.68 44.15 43.00 43.79 53289400 6/28/2001 44.40 46.36 44.35 44.35 89985900 6/29/2001 45.09 46.52 44.59 45.70 59719600 7/2/2001 45.65 46.48 45.19 45.45 50884300 7/3/2001 45.25 45.69 44.80 45.64 24758400 7/5/2001 44.87 45.18 43.45 43.45 44409800 7/6/2001 43.01 43.11 41.49 41.65 53437400 7/9/2001 41.89 42.69 41.55 42.01 45547500 7/10/2001 42.76 42.88 40.40 40.50 58620000 7/11/2001 40.42 41.10 39.87 41.00 77843600 7/12/2001 42.63 43.83 42.30 43.60 70367600 7/13/2001 43.38 44.43 42.90 43.15 62477800 7/16/2001 43.37 43.86 41.90 42.35 53390800 7/17/2001 41.82 43.40 41.54 43.30 59813000 7/18/2001 42.27 42.85 41.14 41.65 64797200 7/19/2001 42.46 43.35 41.75 42.64 76590200 7/20/2001 41.49 42.15 41.36 41.65 49012800 7/23/2001 42.24 42.40 40.55 40.61 55330500 7/24/2001 40.38 40.90 39.31 40.15 70428900 7/25/2001 40.14 40.72 39.40 40.50 68860900 7/26/2001 40.45 41.89 39.98 41.10 69221800 7/27/2001 41.64 42.26 40.90 41.95 47486200 7/30/2001 42.13 42.30 41.40 41.70 39459400 7/31/2001 42.46 42.78 41.55 41.75 55732500 8/1/2001 42.63 43.50 41.89 43.10 53864800 8/2/2001 43.79 44.00 42.31 43.91 53187300 8/3/2001 43.53 43.80 42.10 43.18 51513700 8/6/2001 42.53 42.90 42.35 42.50 31105700 8/7/2001 42.10 42.82 41.94 42.28 38407500 8/8/2001 41.85 42.65 40.29 40.50 76120200 8/9/2001 40.41 40.88 39.98 40.67 66861400 8/10/2001 40.42 40.75 39.23 40.28 68491900 8/13/2001 40.59 41.34 40.11 41.10 48425700 8/14/2001 41.49 41.70 40.54 40.60 51367600 8/15/2001 40.62 41.50 39.07 39.10 58811300 8/16/2001 38.64 39.59 38.04 39.56 68228300 8/17/2001 38.43 38.79 37.71 37.75 56649300 8/20/2001 37.85 38.35 37.52 38.28 49921300 8/21/2001 38.29 38.65 36.65 36.70 56445600 8/22/2001 37.45 37.84 36.54 37.69 65235400 8/23/2001 37.67 38.46 37.29 37.32 54711800 8/24/2001 37.86 39.38 37.75 39.30 58450700 8/27/2001 39.28 39.99 38.76 39.35 50927500 8/28/2001 39.32 39.44 38.01 38.12 65275500 8/29/2001 38.37 38.45 37.13 37.56 59060500 8/30/2001 36.80 37.31 35.83 36.17 76105800 8/31/2001 36.03 37.03 35.94 36.63 54309000 9/4/2001 36.51 37.50 35.35 35.47 74073600 9/5/2001 35.49 35.91 34.15 35.33 95461200 9/6/2001 34.74 35.50 33.78 33.90 88702400 9/7/2001 33.62 34.66 33.35 33.70 95531000 9/10/2001 33.49 34.32 33.34 34.10 80463300 9/17/2001 31.25 32.80 31.09 31.20 97738700 9/18/2001 31.53 32.00 30.37 30.50 66300300 9/19/2001 30.64 30.98 28.26 29.97 116639300 9/20/2001 29.30 30.09 28.80 28.97 90841700 9/21/2001 27.41 28.97 27.20 28.19 112296900 9/24/2001 29.08 29.99 28.80 29.61 85696500 9/25/2001 29.71 30.43 28.95 29.70 83861500 9/26/2001 29.95 30.00 28.41 28.67 59759800 9/27/2001 28.40 28.79 27.42 28.48 70050700 9/28/2001 28.84 29.35 28.53 28.98 84810800 10/1/2001 28.85 28.98 28.16 28.73 53462000 10/2/2001 28.65 29.41 28.40 28.82 74187700 10/3/2001 28.42 31.61 28.33 31.00 136234100 10/4/2001 31.65 32.74 30.94 31.30 127418200 10/5/2001 31.00 31.90 30.26 31.76 97085600 10/8/2001 31.13 32.35 30.96 31.86 67789600 10/9/2001 31.86 32.02 30.87 31.09 57565800 10/10/2001 30.87 32.54 30.75 32.50 73866800 10/11/2001 33.19 34.80 33.14 34.70 117265300 10/12/2001 34.33 34.79 33.14 34.55 111902800 10/15/2001 34.12 34.55 33.66 34.40 78322000 10/16/2001 34.66 35.10 34.07 34.96 81346800 10/17/2001 35.87 35.95 32.45 32.45 141532800 10/18/2001 32.70 33.54 32.40 33.33 94448300 10/19/2001 32.86 33.75 32.45 33.55 73434200 10/22/2001 33.44 34.50 33.22 34.45 74109400 10/23/2001 34.82 35.40 34.12 34.63 104140200 10/24/2001 34.60 35.68 34.32 35.38 90197600 10/25/2001 34.70 36.82 34.23 36.80 118552200 10/26/2001 36.50 37.06 36.01 36.01 93823900 10/29/2001 36.00 36.15 34.04 34.04 92146800 10/30/2001 33.71 34.09 32.84 33.38 96092200 10/31/2001 34.04 34.96 33.68 33.90 106297500 11/1/2001 34.44 35.56 33.78 35.34 92717500 11/2/2001 35.27 35.85 34.89 35.60 64917700 11/5/2001 36.26 37.16 36.16 36.76 64719300 11/6/2001 36.60 38.20 36.39 38.19 107214900 11/7/2001 37.61 38.84 37.53 38.14 93213500 11/8/2001 38.55 39.40 37.28 37.75 105916300 11/9/2001 37.59 38.08 37.12 37.73 74121900 11/12/2001 37.00 38.35 36.30 38.00 112994400 11/13/2001 39.03 39.50 38.63 39.36 97942800 11/14/2001 39.96 40.24 38.74 39.64 88660100 11/15/2001 39.16 40.11 39.06 39.48 86349700 11/16/2001 39.48 39.68 38.92 39.37 64035500 11/19/2001 39.79 40.49 38.71 40.49 69196300 11/20/2001 40.08 40.23 38.48 38.62 85216500 11/21/2001 38.47 38.95 37.98 38.64 60874100 11/23/2001 38.76 39.43 38.27 39.28 27046000 11/26/2001 39.58 40.40 39.01 40.25 75267500 11/27/2001 40.05 40.97 39.20 40.20 100203600 11/28/2001 39.73 40.37 38.69 38.75 101573200 11/29/2001 39.03 40.00 38.79 39.95 83824700 11/30/2001 39.73 40.05 39.23 39.65 66024000 12/3/2001 39.29 39.60 38.87 38.97 60449800 12/4/2001 39.34 40.83 39.24 40.83 79417000 12/5/2001 41.20 43.15 41.12 42.85 115773700 12/6/2001 42.70 43.24 42.36 42.91 77702100 12/7/2001 42.48 42.60 41.14 41.73 81632600 12/10/2001 41.32 42.27 40.88 41.00 69088000 12/11/2001 41.46 42.26 41.13 41.23 66056500 12/12/2001 41.50 41.94 40.60 41.56 76093400 12/13/2001 40.71 41.00 39.00 39.76 79587600 12/14/2001 39.87 40.46 39.57 40.11 70007400 12/17/2001 40.02 41.24 40.02 40.80 62455400 12/18/2001 41.16 41.50 40.16 41.26 50850400 12/19/2001 40.56 41.32 40.32 40.51 79596200 12/20/2001 40.10 40.30 38.68 38.79 83048800 12/21/2001 39.42 39.71 39.15 39.48 56207000 12/24/2001 39.54 39.63 39.15 39.32 13660400 12/26/2001 39.37 40.30 39.16 39.69 37693900 12/27/2001 39.85 40.20 39.60 40.01 34255200 12/28/2001 40.29 40.80 40.23 40.33 38254000 12/31/2001 40.31 40.45 38.91 38.91 46176900 1/2/2002 39.57 40.15 38.93 40.11 61709400 1/3/2002 40.31 41.55 40.26 41.50 85769100 1/4/2002 41.95 42.29 40.93 41.67 86976900 1/7/2002 42.11 42.22 40.97 41.21 75166200 1/8/2002 41.10 41.77 40.84 41.49 66956900 1/9/2002 42.04 42.60 40.90 41.11 85123000 1/10/2002 41.17 41.54 40.68 41.38 75548000 1/11/2002 41.35 41.60 40.47 40.85 60832900 1/14/2002 40.49 40.68 39.70 39.96 71310700 1/15/2002 40.03 40.75 39.56 40.34 66916300 1/16/2002 39.53 39.76 38.77 38.78 90942000 1/17/2002 39.48 39.97 39.01 39.65 75285900 1/18/2002 38.83 39.45 38.22 38.59 81985600 1/22/2002 39.00 39.02 37.33 37.40 81773800 1/23/2002 37.65 38.69 37.35 38.43 74968800 1/24/2002 38.94 39.51 38.77 38.94 77251300 1/25/2002 38.47 39.15 38.36 38.83 58832100 1/28/2002 39.15 39.39 38.42 39.05 47795900 1/29/2002 39.13 39.40 37.51 37.98 83339800 1/30/2002 38.00 38.85 36.85 38.27 101385500 1/31/2002 38.57 38.75 38.02 38.51 69655500 2/1/2002 38.40 38.88 37.70 38.14 61377100 2/4/2002 37.96 38.07 36.61 36.92 82763300 2/5/2002 36.59 37.33 36.19 36.31 86853800 2/6/2002 36.84 36.89 35.70 36.06 98741500 2/7/2002 35.99 36.39 35.13 35.19 97725900 2/8/2002 35.46 36.24 34.97 36.17 80483100 2/11/2002 36.14 36.81 35.98 36.63 57641200 2/12/2002 36.31 36.98 36.04 36.33 51477700 2/13/2002 36.72 37.15 36.61 36.95 60984700 2/14/2002 37.15 37.57 36.60 36.88 77507500 2/15/2002 36.83 36.91 35.64 35.78 79833700 2/19/2002 35.37 35.46 34.32 34.68 72437200 2/20/2002 34.90 35.17 33.93 35.15 106552700 2/21/2002 34.79 34.95 33.48 33.48 109307800 2/22/2002 33.61 34.20 33.09 33.65 99824200 2/25/2002 34.00 35.25 33.95 35.01 88998400 2/26/2002 35.23 35.43 34.37 34.88 94683300 2/27/2002 35.39 35.51 34.06 34.40 95159300 2/28/2002 34.51 34.97 33.75 33.78 95711200 3/1/2002 34.15 35.75 34.09 35.74 86081600 3/4/2002 35.70 37.23 35.40 37.15 105734600 3/5/2002 36.93 37.87 36.81 37.42 91459800 3/6/2002 37.08 37.95 36.60 37.60 86849400 3/7/2002 38.12 38.33 37.01 37.68 85509000 3/8/2002 38.23 39.03 38.13 38.67 84451200 3/11/2002 38.35 39.19 38.06 38.53 71080200 3/12/2002 37.57 38.00 37.32 38.00 82678600 3/13/2002 37.41 37.66 36.87 37.08 71413500 3/14/2002 37.06 37.40 36.72 36.86 70752100 3/15/2002 36.89 37.33 36.59 37.23 63976400 3/18/2002 37.63 37.94 37.05 37.44 78963600 3/19/2002 37.60 37.88 37.22 37.38 58960500 3/20/2002 36.87 37.08 36.04 36.06 61839900 3/21/2002 36.15 37.14 35.90 37.02 92326900 3/22/2002 36.94 37.14 36.47 36.68 58931200 3/25/2002 36.69 36.90 35.52 35.56 87439100 3/26/2002 35.42 36.42 35.40 35.89 92466600 3/27/2002 35.63 36.00 35.40 35.61 64548400 3/28/2002 36.02 36.37 35.90 36.06 59580700 4/1/2002 35.80 36.90 35.46 36.75 70735900 4/2/2002 35.98 36.15 35.00 35.09 77798800 4/3/2002 35.30 35.45 34.30 35.03 85795900 4/4/2002 34.50 35.16 34.28 34.76 90543700 4/5/2002 35.01 35.17 34.18 34.37 68441400 4/8/2002 33.47 34.80 33.42 34.80 74986500 4/9/2002 34.78 34.98 33.49 33.59 80941900 4/10/2002 33.76 34.25 33.13 33.84 85771400 4/11/2002 33.66 33.85 32.88 33.05 90712200 4/12/2002 33.32 33.80 32.95 33.52 78361800 4/15/2002 33.80 33.96 33.20 33.79 69340200 4/16/2002 34.43 35.22 34.41 35.18 72182200 4/17/2002 35.40 35.50 34.65 34.99 69143800 4/18/2002 34.78 35.15 34.00 34.35 88228600 4/19/2002 35.05 35.06 34.38 34.46 62435100 4/22/2002 34.01 34.02 33.25 33.59 64653700 4/23/2002 33.59 33.78 32.70 33.00 73143200 4/24/2002 33.21 33.31 32.20 32.50 69013200 4/25/2002 32.30 32.73 32.00 32.42 103073700 4/26/2002 32.66 34.00 31.01 31.06 100193400 4/29/2002 31.24 31.55 30.56 31.12 85342500 4/30/2002 31.03 32.19 30.94 31.75 95431700 5/1/2002 31.67 31.84 30.58 31.56 109975700 5/2/2002 31.39 31.99 30.46 30.51 85870600 5/3/2002 30.47 30.51 29.48 29.74 92139000 5/6/2002 29.63 29.98 28.85 28.94 96532000 5/7/2002 29.27 29.35 28.42 28.70 102251100 5/8/2002 30.13 31.88 30.00 31.77 129945600 5/9/2002 31.57 31.89 30.80 30.93 106538100 5/10/2002 31.01 31.09 29.50 29.56 112388100 5/13/2002 29.87 30.98 29.67 30.76 93981900 5/14/2002 32.05 32.65 31.87 32.60 107860300 5/15/2002 32.08 33.63 31.85 32.81 204693500 5/16/2002 32.54 33.05 32.22 32.86 89983100 5/17/2002 33.29 33.41 32.47 32.95 82729700 5/20/2002 32.60 32.70 31.94 32.21 78166700 5/21/2002 32.36 32.59 31.00 31.32 104181100 5/22/2002 30.97 31.59 30.41 31.40 89546600 5/23/2002 31.63 32.10 30.80 32.03 94462700 5/24/2002 31.59 31.69 31.01 31.20 55898400 5/28/2002 31.47 31.52 30.49 31.10 68852000 5/29/2002 30.66 30.90 30.24 30.28 73484400 5/30/2002 30.01 30.72 29.90 30.55 92103800 5/31/2002 30.76 31.04 30.00 30.02 79909500 6/3/2002 30.00 30.25 28.79 28.98 77083600 6/4/2002 28.75 29.68 28.61 29.36 98406700 6/5/2002 29.42 29.80 28.97 29.66 95374800 6/6/2002 29.51 29.51 27.90 28.90 93739000 6/7/2002 27.63 28.79 27.52 28.30 106060800 6/10/2002 28.36 28.75 28.14 28.29 73153200 6/11/2002 28.60 28.69 27.36 27.43 84617300 6/12/2002 27.24 27.96 26.83 27.86 153042100 6/13/2002 27.76 28.21 27.35 27.65 97616100 6/14/2002 26.86 27.72 26.20 27.65 122106900 6/17/2002 28.00 28.75 27.91 28.58 87645600 6/18/2002 28.31 29.15 28.28 29.10 100629000 6/19/2002 28.10 28.32 27.25 27.29 93534300 6/20/2002 27.27 27.45 26.30 26.49 99937200 6/21/2002 26.36 26.78 25.65 25.80 101842600 6/24/2002 25.45 26.80 25.21 26.33 139727500 6/25/2002 26.58 26.72 25.30 25.43 137014100 6/26/2002 24.43 25.78 24.39 25.48 149080300 6/27/2002 26.00 26.25 25.05 26.22 121391500 6/28/2002 26.05 26.75 25.85 26.08 87867600 7/1/2002 25.97 26.14 24.78 24.82 64798000 7/2/2002 24.60 24.75 23.89 23.95 111629600 7/3/2002 23.85 24.75 23.62 24.75 101091200 7/5/2002 25.26 26.39 25.05 26.34 56773000 7/8/2002 26.20 26.55 25.08 25.40 97368300 7/9/2002 25.25 25.48 24.59 24.66 91102300 7/10/2002 24.99 25.03 23.83 23.94 115365200 7/11/2002 23.76 24.89 23.53 24.80 170294300 7/12/2002 25.25 25.52 24.55 24.80 130027800 7/15/2002 24.68 25.64 23.75 25.54 140565700 7/16/2002 25.25 26.02 24.90 25.19 148281700 7/17/2002 26.07 26.44 24.89 25.65 158228200 7/18/2002 25.38 25.57 24.52 24.73 114052300 7/19/2002 24.33 24.71 23.80 23.97 124800700 7/22/2002 23.85 24.48 23.09 23.40 150034800 7/23/2002 23.45 23.75 22.28 22.40 150846900 7/24/2002 21.81 23.66 21.64 23.62 186594800 7/25/2002 23.25 23.40 21.80 22.25 153931700 7/26/2002 22.56 22.84 22.01 22.67 96048400 7/29/2002 23.27 24.12 23.08 23.83 96757300 7/30/2002 23.73 24.69 23.59 24.31 117397200 7/31/2002 24.00 24.19 23.36 23.85 93884600 8/1/2002 23.74 23.90 22.66 22.73 85208600 8/2/2002 22.78 22.84 21.82 22.25 86745100 8/5/2002 22.11 22.32 21.30 21.44 84929500 8/6/2002 21.80 23.01 21.79 22.50 115364600 8/7/2002 23.20 23.37 21.96 22.80 126234900 8/8/2002 22.75 23.60 22.30 23.57 111697900 8/9/2002 23.20 23.71 22.88 23.33 93579500 8/12/2002 23.05 23.48 22.90 23.40 62919500 8/13/2002 23.23 23.87 22.55 22.60 88387100 8/14/2002 22.67 24.20 22.47 24.04 102709300 8/15/2002 24.24 24.55 23.72 24.53 120309400 8/16/2002 24.41 25.00 23.73 24.70 95853000 8/19/2002 24.81 25.59 24.68 25.30 76035900 8/20/2002 25.14 25.43 24.85 25.19 89988600 8/21/2002 25.51 25.85 25.00 25.75 101399500 8/22/2002 25.94 26.21 25.42 26.16 80393400 8/23/2002 25.80 25.81 24.95 25.15 75249000 8/26/2002 25.32 25.39 24.61 25.25 83350100 8/27/2002 24.97 25.51 24.15 24.37 92360100 8/28/2002 24.02 24.09 23.39 23.48 115762100 8/29/2002 23.20 24.22 23.02 23.79 97077700 8/30/2002 23.62 24.00 23.38 23.49 59511100 9/3/2002 23.06 23.08 22.34 22.64 81901700 9/4/2002 22.50 23.02 22.24 22.73 82730600 9/5/2002 22.40 22.50 21.93 22.17 92653900 9/6/2002 22.66 23.22 22.60 22.85 86026300 9/9/2002 22.67 23.37 22.39 23.08 72718300 9/10/2002 23.23 23.67 23.03 23.65 74694400 9/11/2002 24.12 24.35 23.42 23.45 73922700 9/12/2002 23.23 23.26 22.71 22.81 70803000 9/13/2002 22.60 23.08 22.52 22.99 79716500 9/16/2002 22.86 23.00 22.37 22.66 58897900 9/17/2002 23.05 23.21 22.18 22.18 89213100 9/18/2002 22.01 22.55 21.78 21.93 92413600 9/19/2002 21.70 22.13 21.55 21.58 86322700 9/20/2002 21.83 21.90 21.48 21.67 78200300 9/23/2002 21.45 21.52 20.81 21.02 72781900 9/24/2002 20.68 21.45 20.65 21.03 91555700 9/25/2002 21.35 22.04 21.10 21.87 98114700 9/26/2002 22.16 22.33 21.37 21.60 104457700 9/27/2002 21.55 22.21 21.31 21.31 92284300 9/30/2002 21.07 21.24 20.49 20.72 91584500 10/1/2002 20.91 21.99 20.47 21.98 102137400 10/2/2002 21.51 21.97 20.97 21.25 94902500 10/3/2002 21.06 21.40 20.68 20.74 74411800 10/4/2002 20.94 21.02 20.11 20.35 81887400 10/7/2002 20.26 20.59 19.85 20.16 79896400 10/8/2002 20.28 20.61 19.76 20.20 94120800 10/9/2002 19.94 20.53 19.84 20.06 103353200 10/10/2002 20.10 21.21 19.91 21.08 109611700 10/11/2002 21.55 22.38 21.42 22.22 124827000 10/14/2002 21.87 22.50 21.78 22.48 78960900 10/15/2002 23.44 23.63 23.18 23.56 118029400 10/16/2002 22.71 23.16 22.52 22.78 97441900 10/17/2002 23.60 23.81 23.30 23.55 96264600 10/18/2002 23.28 23.85 22.93 23.81 85247500 10/21/2002 23.52 24.45 23.30 24.29 85769500 10/22/2002 23.73 24.34 23.65 24.14 90336700 10/23/2002 23.85 24.63 23.67 24.60 88344800 10/24/2002 24.68 24.86 23.92 23.98 89210900 10/25/2002 23.99 24.75 23.99 24.62 71813900 10/28/2002 25.00 25.04 24.17 24.49 90300700 10/29/2002 24.31 24.47 23.37 23.92 90385400 10/30/2002 24.06 24.79 23.85 24.56 103549600 10/31/2002 24.66 25.04 24.36 24.55 81527700 11/1/2002 24.37 25.40 24.14 25.25 86703200 11/4/2002 26.05 26.63 25.80 25.90 110583000 11/5/2002 25.71 26.17 25.56 26.10 79629000 11/6/2002 26.29 26.61 25.64 26.47 116865300 11/7/2002 25.99 26.10 25.31 25.54 82770600 11/8/2002 25.49 25.87 24.96 25.07 77032900 11/11/2002 24.95 25.02 24.15 24.31 74663100 11/12/2002 24.40 25.40 24.40 24.93 88961600 11/13/2002 24.70 25.45 24.49 25.23 119398700 11/14/2002 25.58 26.42 25.52 26.10 86672400 11/15/2002 25.90 26.45 25.75 26.44 69328600 11/18/2002 26.71 26.77 25.99 26.05 76937700 11/19/2002 25.80 26.05 25.30 25.65 88223300 11/20/2002 25.56 26.75 25.54 26.74 75652400 11/21/2002 26.93 27.85 26.75 27.73 105616400 11/22/2002 27.37 27.94 27.32 27.72 73828000 11/25/2002 27.76 28.20 27.54 27.99 72729200 11/26/2002 27.78 27.93 26.90 27.05 80060300 11/27/2002 27.53 28.20 27.48 27.91 73696600 11/29/2002 28.21 28.29 27.22 27.72 34652100 12/2/2002 28.42 28.79 27.57 28.00 86009700 12/3/2002 27.55 27.58 26.93 27.17 76724200 12/4/2002 26.56 26.95 26.21 26.57 130487800 12/5/2002 26.95 27.00 26.13 26.20 85407600 12/6/2002 25.81 26.72 25.74 26.54 81774300 12/9/2002 26.22 26.27 25.20 25.22 76216700 12/10/2002 25.42 25.95 25.35 25.60 69684900 12/11/2002 25.44 26.07 25.32 25.72 64293100 12/12/2002 26.00 26.17 25.56 25.86 62398300 12/13/2002 25.52 25.57 25.01 25.04 72717300 12/16/2002 25.22 25.96 25.07 25.85 60396200 12/17/2002 25.81 26.20 25.66 25.93 63038900 12/18/2002 25.55 25.60 25.05 25.38 67597400 12/19/2002 25.17 25.78 24.81 25.06 96187900 12/20/2002 25.33 25.45 25.07 25.32 65612600 12/23/2002 25.18 25.76 25.13 25.67 46013700 12/24/2002 25.50 25.73 25.32 25.35 16773100 12/26/2002 25.53 25.91 25.17 25.28 33822100 12/27/2002 25.18 25.85 24.75 24.82 42557000 12/30/2002 24.84 24.97 24.36 24.63 57471300 12/31/2002 24.54 24.71 24.28 24.37 46033300 1/2/2003 24.72 25.55 24.45 25.40 66323700 1/3/2003 25.46 25.71 25.28 25.68 39109700 1/6/2003 25.71 26.59 25.70 26.32 67427100 1/7/2003 26.41 26.93 26.25 26.65 88793000 1/8/2003 26.37 26.49 25.84 25.95 75016300 1/9/2003 26.24 26.98 26.22 26.70 75454000 1/10/2003 26.35 27.26 26.22 27.10 82654400 1/13/2003 27.33 27.47 26.73 26.94 72955600 1/14/2003 26.91 27.32 26.85 27.08 47303900 1/15/2003 27.24 27.35 26.58 26.74 55470600 1/16/2003 26.79 26.98 26.25 26.44 69780100 1/17/2003 25.90 25.94 25.27 25.31 77462200 1/21/2003 25.41 25.55 25.02 25.03 65240600 1/22/2003 24.96 25.53 24.87 24.93 77499600 1/23/2003 25.40 25.84 25.11 25.51 78680500 1/24/2003 25.53 25.53 24.64 24.82 74596000 1/27/2003 24.45 25.03 24.37 24.53 76608300 1/28/2003 24.77 25.05 24.42 24.78 65321200 1/29/2003 24.76 25.45 24.34 25.15 95820200 1/30/2003 25.32 25.42 24.49 24.50 70525600 1/31/2003 24.06 24.76 24.01 24.44 90561200 2/3/2003 24.52 24.79 24.38 24.49 53196100 2/4/2003 24.18 24.30 23.82 24.19 69620800 2/5/2003 24.33 24.86 24.01 24.08 80194300 2/6/2003 24.04 24.35 23.86 24.21 103608900 2/7/2003 24.36 24.45 23.65 23.81 72348400 2/10/2003 23.89 24.25 23.62 24.02 67645200 2/11/2003 24.25 24.61 23.92 24.15 78063900 2/12/2003 24.07 24.33 23.78 23.82 51830800 2/13/2003 23.85 23.98 23.32 23.94 77796100 2/14/2003 23.83 24.50 23.62 24.49 67585100 2/18/2003 24.70 25.34 24.68 25.25 74048200 2/19/2003 25.20 25.24 24.71 25.08 45629100 2/20/2003 25.15 25.27 24.84 24.98 59959200 2/21/2003 24.93 25.37 24.51 25.17 70363000 2/24/2003 25.13 25.21 24.71 24.74 56733100 2/25/2003 24.45 24.95 24.08 24.77 74663800 2/26/2003 24.68 24.94 24.20 24.22 60165100 2/27/2003 24.42 24.92 24.27 24.79 66531100 2/28/2003 24.81 25.22 24.72 25.16 50607700 3/3/2003 25.27 25.48 24.56 24.65 60464300 3/4/2003 24.66 24.77 24.42 24.50 56121200 3/5/2003 24.40 24.78 24.32 24.55 69230100 3/6/2003 24.43 24.68 24.23 24.49 59669300 3/7/2003 24.08 24.95 23.96 24.54 73338800 3/10/2003 24.35 24.45 23.91 24.01 56004600 3/11/2003 24.06 24.24 23.78 23.80 54970500 3/12/2003 23.76 24.24 23.54 24.23 78035800 3/13/2003 24.64 25.65 24.40 25.62 128607200 3/14/2003 25.73 25.98 25.36 25.72 89843000 3/17/2003 25.43 26.80 25.35 26.60 141233400 3/18/2003 26.80 26.97 26.42 26.93 97221500 3/19/2003 26.85 26.98 26.33 26.70 91457600 3/20/2003 26.54 27.14 26.17 26.80 93138800 3/21/2003 27.21 27.38 26.20 27.17 93417100 3/24/2003 26.47 26.60 25.97 26.04 85346600 3/25/2003 26.15 26.76 26.01 26.41 78817800 3/26/2003 26.50 26.77 26.36 26.56 68040700 3/27/2003 26.27 26.65 26.10 26.37 64212300 3/28/2003 26.14 26.43 25.95 26.08 45415900 3/31/2003 25.60 25.73 25.21 25.25 89434900 4/1/2003 25.44 25.67 25.25 25.45 73627200 4/2/2003 26.06 26.56 26.03 26.36 76054300 4/3/2003 26.64 26.85 26.31 26.48 71165000 4/4/2003 26.57 26.60 25.97 26.05 65773200 4/7/2003 27.11 27.20 26.07 26.09 83960200 4/8/2003 26.15 26.29 25.88 26.06 54294200 4/9/2003 26.10 26.28 25.41 25.46 76583800 4/10/2003 25.46 25.77 25.30 25.77 57502600 4/11/2003 26.02 26.16 25.36 25.51 68012800 4/14/2003 25.60 26.14 25.49 26.03 53440100 4/15/2003 25.97 26.46 25.84 26.28 64702900 4/16/2003 26.65 26.83 26.12 26.22 70758700 4/17/2003 26.16 26.98 26.15 26.82 70334300 4/21/2003 26.94 27.10 26.62 26.92 52761000 4/22/2003 26.73 27.46 26.65 27.43 70937000 4/23/2003 27.50 27.75 27.26 27.63 70595400 4/24/2003 27.36 27.75 27.27 27.48 72609000 4/25/2003 27.32 27.42 26.86 26.93 63361000 4/28/2003 27.05 27.63 26.95 27.48 59705000 4/29/2003 27.64 28.06 27.41 27.73 80393400 4/30/2003 27.65 27.79 27.43 27.45 60474300 5/1/2003 27.44 27.87 27.19 27.69 66076900 5/2/2003 27.60 28.29 27.57 28.28 85075100 5/5/2003 28.32 28.71 28.17 28.25 80691800 5/6/2003 28.22 28.90 28.21 28.61 77651900 5/7/2003 28.41 28.69 28.12 28.29 70387500 5/8/2003 27.85 28.19 27.76 27.77 80370600 5/9/2003 28.04 28.48 27.99 28.41 58602000 5/12/2003 28.36 28.96 28.17 28.84 67629700 5/13/2003 28.63 28.99 28.54 28.66 65206500 5/14/2003 28.87 28.97 28.36 28.60 62269000 5/15/2003 28.75 28.98 28.56 28.92 62516100 5/16/2003 28.73 28.94 28.48 28.70 70659700 5/19/2003 28.52 28.68 27.61 27.69 91821300 5/20/2003 27.76 27.96 27.41 27.77 72051400 5/21/2003 27.65 27.75 27.44 27.69 64156100 5/22/2003 27.76 28.32 27.62 28.09 62488400 5/23/2003 28.04 28.25 27.95 28.10 37943100 5/27/2003 27.93 29.22 27.90 29.10 101600000 5/28/2003 29.16 29.40 28.96 29.19 76418600 5/29/2003 29.23 29.80 29.16 29.31 97644900 5/30/2003 29.56 29.87 29.45 29.79 78190300 6/2/2003 30.08 30.20 29.31 29.58 103123800 6/3/2003 29.44 29.88 29.33 29.86 82248300 6/4/2003 29.81 30.58 29.72 30.42 87148300 6/5/2003 30.13 30.68 29.97 30.64 89554300 6/6/2003 31.17 31.47 30.02 30.13 157195800 6/9/2003 30.00 30.22 29.53 29.73 94993100 6/10/2003 29.86 30.20 29.68 30.18 69956000 6/11/2003 30.07 30.64 29.80 30.52 87431400 6/12/2003 30.63 30.75 30.26 30.65 79619500 6/13/2003 30.66 30.73 29.86 29.96 83400500 6/16/2003 30.17 30.90 30.00 30.88 71626500 6/17/2003 31.02 31.11 30.56 30.76 67730000 6/18/2003 30.66 31.23 30.45 30.92 80257400 6/19/2003 30.98 31.24 30.38 30.42 79568600 6/20/2003 30.69 30.78 30.25 30.38 71587900 6/23/2003 30.33 30.37 29.56 29.91 86654400 6/24/2003 29.73 30.13 29.53 29.63 83062900 6/25/2003 29.67 30.18 29.47 29.52 94372300 6/26/2003 29.71 30.28 29.61 30.22 79296500 6/27/2003 30.25 30.57 29.77 29.83 82571500 6/30/2003 30.16 30.34 29.80 29.95 72096700 7/1/2003 29.70 30.38 29.26 30.35 105978400 7/2/2003 30.41 30.99 30.38 30.97 82018400 7/3/2003 30.70 31.10 30.47 30.58 50050800 7/7/2003 30.97 31.90 30.96 31.89 88766200 7/8/2003 31.78 32.31 31.62 32.28 82338200 7/9/2003 32.18 32.49 31.93 32.20 89874600 7/10/2003 31.85 31.99 31.33 31.60 103231500 7/11/2003 31.65 31.99 31.61 31.84 67817400 7/14/2003 32.34 32.75 32.07 32.22 84579300 7/15/2003 32.53 32.65 31.94 32.26 76339000 7/16/2003 32.46 32.50 31.73 32.16 81729500 7/17/2003 31.68 31.84 31.04 31.18 110515500 7/18/2003 31.40 31.96 30.92 31.28 80597300 7/21/2003 31.24 31.30 30.61 30.88 112035500 7/22/2003 31.11 31.50 30.86 31.34 91654800 7/23/2003 31.38 31.64 30.99 31.60 69215700 7/24/2003 31.85 32.02 31.08 31.18 83637800 7/25/2003 31.13 31.84 30.77 31.80 83068100 7/28/2003 31.90 31.99 31.60 31.89 56222300 7/29/2003 31.93 32.02 31.23 31.65 80631800 7/30/2003 31.71 31.74 31.33 31.42 56663000 7/31/2003 31.79 32.33 31.52 31.80 85739500 8/1/2003 31.69 31.79 31.30 31.46 73569100 8/4/2003 31.42 31.92 30.84 31.45 96441800 8/5/2003 31.41 31.48 30.05 30.21 111220800 8/6/2003 30.36 30.77 30.10 30.19 96864600 8/7/2003 30.22 30.51 30.02 30.31 67371600 8/8/2003 30.43 30.55 29.93 30.07 66711600 8/11/2003 30.08 30.60 30.03 30.40 63748500 8/12/2003 30.51 30.90 30.33 30.86 59793000 8/13/2003 30.98 31.07 30.65 30.87 58075100 8/14/2003 30.88 31.19 30.67 30.90 51230800 8/15/2003 31.00 31.29 30.93 31.17 28132700 8/18/2003 31.31 32.01 31.05 31.97 67539700 8/19/2003 32.11 32.38 31.85 32.37 68429100 8/20/2003 32.10 32.52 32.02 32.29 58294700 8/21/2003 32.59 32.82 32.27 32.64 77278000 8/22/2003 33.26 33.37 32.33 32.44 93040900 8/25/2003 32.36 32.58 32.21 32.51 43088500 8/26/2003 32.28 32.59 31.81 32.54 79925000 8/27/2003 32.49 32.83 32.37 32.80 47288200 8/28/2003 32.94 33.12 32.52 33.09 55341100 8/29/2003 33.04 33.46 32.98 33.39 49752300 9/2/2003 33.49 33.89 33.13 33.87 80528800 9/3/2003 34.10 34.20 33.65 33.85 85268300 9/4/2003 33.83 34.22 33.70 34.16 63961000 9/5/2003 33.97 34.34 33.67 33.94 91056700 9/8/2003 34.00 34.53 33.95 34.50 69380500 9/9/2003 34.32 34.39 33.92 34.09 88038200 9/10/2003 33.75 33.89 33.11 33.27 111724600 9/11/2003 33.28 33.78 33.01 33.64 96980100 9/12/2003 33.34 33.84 33.05 33.82 105044900 9/15/2003 33.84 33.91 33.44 33.49 51424100 9/16/2003 33.52 34.43 33.52 34.40 87645200 9/17/2003 34.33 34.50 34.03 34.26 79830000 9/18/2003 34.17 34.86 34.00 34.78 91659400 9/19/2003 34.79 34.86 34.36 34.58 69841300 9/22/2003 34.13 34.20 33.77 33.92 97503900 9/23/2003 33.97 34.56 33.91 34.52 77877500 9/24/2003 34.51 34.52 33.20 33.22 115317900 9/25/2003 33.38 33.98 32.76 32.79 118074900 9/26/2003 32.89 33.17 32.52 32.58 106716500 9/29/2003 32.76 33.17 32.45 33.14 97126100 9/30/2003 32.92 32.96 32.36 32.42 119202300 10/1/2003 32.61 33.23 32.42 33.15 106843200 10/2/2003 33.10 33.43 32.93 33.26 83947600 10/3/2003 33.85 34.47 33.82 34.19 112952700 10/6/2003 34.28 34.45 34.06 34.44 48277400 10/7/2003 34.16 34.65 34.01 34.65 80196100 10/8/2003 34.81 34.84 34.22 34.43 71446500 10/9/2003 34.92 35.27 34.43 34.69 118302500 10/10/2003 34.77 35.03 34.64 35.01 68409000 10/13/2003 35.14 35.37 34.92 35.24 60996000 10/14/2003 35.10 35.43 34.96 35.33 64295100 10/15/2003 35.80 35.85 35.03 35.57 96802400 10/16/2003 35.10 35.53 35.00 35.46 74127200 10/17/2003 35.41 35.49 34.60 34.61 98040000 10/20/2003 34.65 35.68 34.50 35.04 76218300 10/21/2003 35.14 35.45 34.94 35.25 75051400 10/22/2003 34.89 34.93 34.44 34.57 88874100 10/23/2003 34.15 34.51 34.05 34.17 99462000 10/24/2003 33.79 34.23 33.49 34.20 101845100 10/27/2003 34.28 34.45 34.04 34.21 63663700 10/28/2003 34.43 35.41 34.37 35.36 107536200 10/29/2003 35.20 35.41 35.07 35.32 74138900 10/30/2003 35.81 35.86 35.14 35.39 95162200 10/31/2003 35.44 35.49 35.06 35.18 55501700 11/3/2003 35.43 35.98 35.36 35.76 71201780 11/4/2003 35.69 35.87 35.45 35.52 60115909 11/5/2003 35.52 35.89 35.15 35.84 68538800 11/6/2003 35.79 35.97 35.34 35.94 90657400 11/7/2003 36.08 36.16 35.60 35.63 63620100 11/10/2003 35.70 35.74 35.09 35.19 68956400 11/11/2003 35.15 35.30 34.85 35.06 75947000 11/12/2003 35.17 35.96 35.14 35.81 81296900 11/13/2003 35.71 35.90 35.55 35.77 64338900 11/14/2003 35.81 36.02 34.95 35.04 91064300 11/17/2003 34.84 34.91 34.26 34.68 108533700 11/18/2003 34.87 34.97 33.81 33.88 108765400 11/19/2003 34.01 34.40 33.88 34.21 86617000 11/20/2003 33.92 34.68 33.81 33.88 117420500 11/21/2003 34.07 34.27 33.73 34.23 81831000 11/24/2003 34.52 35.25 34.47 35.18 92207600 11/25/2003 35.29 35.45 35.09 35.18 72584300 11/26/2003 35.40 35.52 34.81 35.34 72880400 11/28/2003 35.26 35.50 35.21 35.38 24809100 12/1/2003 35.71 36.01 35.47 35.90 82833200 12/2/2003 35.82 36.05 35.58 35.70 65093000 12/3/2003 35.84 36.12 35.25 35.25 107872300 12/4/2003 35.38 35.71 35.08 35.63 102486300 12/5/2003 35.27 35.50 34.96 35.04 87643200 12/8/2003 35.02 35.33 34.78 35.24 85393000 12/9/2003 35.44 35.46 34.35 34.43 109939300 12/10/2003 34.50 34.70 34.13 34.56 103469700 12/11/2003 34.50 35.39 34.49 35.30 109244700 12/12/2003 35.31 35.34 34.90 35.24 71676900 12/15/2003 35.93 35.99 34.65 34.78 105312400 12/16/2003 34.79 35.02 34.42 34.85 89761600