"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 35.2500, 36.0000, 34.7500, 35.0000, 4774100 01/04/00, 34.4375, 34.7500, 33.7500, 34.0000, 4818900 01/05/00, 33.5625, 34.3125, 33.5625, 33.9375, 4549500 01/06/00, 34.0000, 35.3125, 33.8125, 35.1250, 7846600 01/07/00, 34.5000, 36.2500, 34.5000, 35.5000, 7072900 01/10/00, 36.0000, 36.0625, 34.8750, 35.2500, 4687500 01/11/00, 34.3750, 35.1875, 34.3750, 34.7500, 4279500 01/12/00, 34.7500, 35.0000, 34.0000, 34.0625, 3671000 01/13/00, 34.0625, 34.3750, 33.6875, 33.7500, 4765500 01/14/00, 34.5000, 34.6250, 34.0000, 34.5000, 5035600 01/18/00, 33.8125, 34.5000, 33.1250, 33.7500, 5094500 01/19/00, 32.8750, 33.4375, 32.8750, 33.0625, 7563900 01/20/00, 32.6875, 32.8750, 31.6875, 31.8750, 6849200 01/21/00, 31.5000, 31.6250, 30.7500, 31.1875, 8485800 01/24/00, 30.6250, 30.8750, 30.0000, 30.0000, 9250300 01/25/00, 30.0000, 30.5625, 29.2500, 29.6250, 10201500 01/26/00, 29.8125, 30.0000, 29.4375, 29.6875, 6301400 01/27/00, 29.7500, 31.1875, 29.6250, 30.8125, 7229900 01/28/00, 31.1875, 32.1875, 31.0625, 31.8750, 6208900 01/31/00, 31.8750, 32.8750, 30.9375, 32.5625, 5140900 02/01/00, 32.3750, 32.8750, 31.8750, 32.8750, 3614000 02/02/00, 32.7500, 33.2500, 32.7500, 33.0625, 4624500 02/03/00, 33.0000, 33.4375, 32.9375, 33.2500, 3670300 02/04/00, 33.8125, 35.0625, 33.8125, 34.4375, 5977300 02/07/00, 34.5000, 34.5625, 33.3750, 33.8125, 2662800 02/08/00, 34.1875, 34.5000, 33.5000, 34.1250, 4863500 02/09/00, 34.6875, 36.5000, 34.5625, 36.0625, 6344700 02/10/00, 36.0000, 36.0000, 34.6875, 35.1250, 6406900 02/11/00, 35.1875, 35.1875, 34.0000, 34.0000, 3124600 02/14/00, 34.7500, 35.1875, 34.3750, 35.0625, 2763700 02/15/00, 35.1875, 35.3750, 34.5625, 35.1250, 3736000 02/16/00, 34.7500, 35.1250, 34.5625, 34.6875, 2291200 02/17/00, 34.9375, 35.2500, 34.1250, 34.2500, 4464100 02/18/00, 34.0000, 34.4375, 32.3750, 32.6250, 4439800 02/22/00, 33.4375, 33.5000, 32.8125, 33.3750, 3885800 02/23/00, 32.3750, 33.0000, 31.8125, 32.1250, 3622600 02/24/00, 32.2500, 32.5625, 31.0000, 31.8750, 4283800 02/25/00, 31.8750, 32.7500, 31.7500, 32.0625, 4284700 02/28/00, 33.5000, 33.6875, 32.6250, 33.1250, 4150700 02/29/00, 33.1250, 33.5625, 32.6250, 33.0000, 3706600 03/01/00, 33.1250, 34.0000, 32.7500, 33.8125, 3832400 03/02/00, 33.8125, 33.9375, 32.9375, 33.5000, 3159300 03/03/00, 32.7500, 33.1250, 31.8750, 32.4375, 5310300 03/06/00, 32.1875, 32.1875, 31.0000, 31.2500, 4387100 03/07/00, 31.1875, 31.2500, 29.5000, 29.6250, 6910300 03/08/00, 30.1250, 31.4375, 30.0625, 31.4375, 7553000 03/09/00, 30.2500, 31.4375, 30.0625, 31.2500, 5345900 03/10/00, 31.4375, 31.9375, 30.5000, 30.9375, 3672100 03/13/00, 30.0000, 30.6875, 29.8750, 30.5625, 3173500 03/14/00, 30.8750, 31.4375, 30.7500, 31.1250, 3896100 03/15/00, 30.9375, 32.8750, 30.6250, 32.5000, 4065600 03/16/00, 33.5000, 34.8750, 33.2500, 34.5000, 5643300 03/17/00, 34.5000, 34.8750, 33.3750, 33.5000, 3714000 03/20/00, 34.2500, 34.3125, 33.5000, 33.8125, 798300 03/21/00, 34.3750, 34.4375, 32.9375, 33.6875, 3959000 03/22/00, 33.5000, 34.4375, 33.4375, 34.3125, 2529900 03/23/00, 34.2500, 34.3125, 33.5000, 33.8125, 2837300 03/24/00, 33.8750, 34.1250, 33.5000, 33.5625, 2842900 03/27/00, 33.5000, 33.8750, 33.1250, 33.2500, 3163400 03/28/00, 33.0625, 34.0000, 32.5625, 33.8750, 4531800 03/29/00, 34.1250, 35.5000, 33.9375, 34.8750, 5104100 03/30/00, 35.3750, 36.0000, 34.7500, 35.5000, 4742800 03/31/00, 35.5000, 35.9375, 34.4375, 35.1875, 3316700 04/03/00, 35.5625, 37.3750, 35.3750, 37.2500, 4357800 04/04/00, 37.1875, 39.7500, 36.9375, 39.4375, 6901100 04/05/00, 38.6250, 41.0000, 37.0000, 41.0000, 3697400 04/06/00, 37.1250, 38.5000, 37.1250, 37.8125, 3178000 04/07/00, 37.8125, 38.0000, 36.4375, 36.6250, 3071900 04/10/00, 36.2500, 38.0000, 35.5625, 36.8125, 4933700 04/11/00, 36.9375, 38.5000, 36.9375, 38.0625, 3907200 04/12/00, 38.7500, 40.0625, 38.2500, 39.6250, 7111600 04/13/00, 39.2500, 39.8750, 38.5625, 39.1875, 4001500 04/14/00, 38.8125, 39.0000, 36.5000, 36.8125, 5096600 04/17/00, 37.0000, 37.8750, 36.5625, 37.6875, 3441700 04/18/00, 37.6875, 38.6250, 37.1250, 38.6250, 2838700 04/19/00, 38.4375, 38.8125, 37.6875, 38.3750, 2719000 04/20/00, 38.5625, 39.3750, 38.2500, 39.2500, 2736000 04/24/00, 38.7500, 40.2500, 38.6250, 40.0625, 4183100 04/25/00, 40.0000, 40.1250, 39.0000, 39.7500, 2475600 04/26/00, 38.5625, 39.0000, 38.4375, 39.0000, 1964100 04/27/00, 38.5000, 39.0625, 38.3125, 39.0000, 3822700 04/28/00, 38.7500, 38.7500, 37.6875, 38.4375, 3084100 05/01/00, 38.1250, 38.1875, 37.3125, 38.0625, 3871900 05/02/00, 37.6250, 38.3750, 36.7500, 38.1875, 3766200 05/03/00, 37.9375, 38.2500, 37.1250, 37.6250, 3390700 05/04/00, 37.3750, 37.6875, 36.8125, 37.2500, 2347400 05/05/00, 37.0000, 38.0000, 36.8125, 37.9375, 2833400 05/08/00, 38.0000, 38.8125, 36.8125, 38.8125, 1893800 05/09/00, 38.1875, 39.0000, 38.1875, 39.0000, 1967800 05/10/00, 38.2500, 38.8750, 38.0000, 38.5625, 3055600 05/12/00, 37.4375, 37.5000, 36.7500, 37.0000, 2752200 05/15/00, 37.4375, 39.1875, 37.3750, 38.9375, 4733500 05/16/00, 38.9375, 39.0000, 38.2500, 38.6250, 2392200 05/17/00, 38.3750, 39.1875, 38.2500, 38.5625, 2298800 05/18/00, 39.0000, 40.6875, 38.8750, 40.5625, 6415300 05/19/00, 40.3125, 41.8750, 40.1250, 41.5625, 5452500 05/22/00, 41.6250, 42.8125, 41.5625, 42.7500, 5480800 05/23/00, 42.7500, 42.9375, 42.2500, 42.7500, 3269100 05/24/00, 42.9375, 44.0000, 42.6250, 43.4375, 5042700 05/25/00, 42.8125, 43.2500, 42.5000, 42.7500, 2942300 05/26/00, 42.7500, 43.0000, 41.3750, 41.6875, 2071300 05/30/00, 41.6875, 42.0000, 40.6250, 41.1250, 1839200 05/31/00, 41.4375, 41.5000, 40.4375, 40.6875, 1972000 06/01/00, 40.7500, 41.6875, 40.3750, 40.8750, 1995100 06/02/00, 41.1250, 41.1875, 38.9375, 39.1250, 3604800 06/05/00, 38.8750, 40.1875, 38.8750, 39.7500, 2367500 06/06/00, 39.1875, 40.5000, 38.8125, 40.1875, 1748300 06/07/00, 40.0625, 40.6875, 40.0625, 40.1875, 1442700 06/08/00, 40.9375, 41.0000, 40.0000, 40.6250, 1703900 06/09/00, 40.7500, 41.7500, 40.5000, 40.8125, 1477000 06/12/00, 40.8750, 41.5000, 40.3125, 40.3125, 1238300 06/13/00, 40.1875, 41.5000, 40.1875, 41.0625, 1603700 06/14/00, 41.3750, 42.1250, 41.3125, 42.0000, 2065000 06/15/00, 42.0625, 43.0625, 41.8750, 42.8750, 2477600 06/16/00, 42.8750, 42.9375, 42.3750, 42.4375, 2751600 06/19/00, 42.5625, 43.0000, 42.0625, 42.5625, 1852700 06/20/00, 42.1875, 42.1875, 41.3750, 41.8125, 1869100 06/21/00, 41.8125, 42.0625, 41.5000, 41.5625, 1911700 06/22/00, 41.0625, 41.3750, 40.5625, 40.8125, 2680900 06/23/00, 41.0000, 41.1250, 40.0625, 40.4375, 2372300 06/26/00, 40.3750, 42.5000, 40.1250, 41.0625, 2603700 06/27/00, 40.9375, 42.5000, 40.8125, 41.5625, 2891400 06/28/00, 41.8750, 43.0625, 41.7500, 42.5000, 3146000 06/29/00, 43.1875, 43.6875, 41.1875, 41.8750, 4080700 06/30/00, 41.0000, 44.6875, 40.6250, 44.5625, 6463300 07/03/00, 44.1250, 44.8125, 43.6250, 44.3125, 2315500 07/05/00, 44.4375, 46.0000, 44.0000, 44.5625, 4719400 07/06/00, 44.5000, 44.7500, 43.3750, 43.8125, 2576200 07/07/00, 43.8125, 44.0625, 43.0000, 43.3125, 2783000 07/10/00, 43.4375, 43.6250, 42.3750, 43.0000, 2992600 07/11/00, 42.9375, 43.1250, 42.5625, 43.0000, 2202400 07/12/00, 43.0000, 44.7500, 42.5625, 44.3125, 5200500 07/13/00, 45.0000, 45.0000, 42.5625, 43.6250, 4174500 07/14/00, 43.6250, 43.6875, 41.0000, 42.0000, 4269000 07/17/00, 41.5625, 42.9375, 41.5625, 42.5000, 2843500 07/18/00, 42.6875, 43.3750, 41.3750, 41.9375, 2367600 07/19/00, 42.0625, 42.3750, 41.0000, 41.1250, 1678400 07/20/00, 41.3750, 41.6875, 40.6250, 41.1250, 2039900 07/21/00, 41.0000, 41.0000, 40.0000, 40.3750, 3196900 07/24/00, 40.0000, 40.9375, 40.0000, 40.7500, 2020500 07/25/00, 40.0625, 40.3125, 39.7500, 39.7500, 2306000 07/26/00, 39.9375, 40.3750, 39.6875, 39.8125, 2578800 07/27/00, 39.8750, 40.3125, 39.8750, 40.0000, 1775400 07/28/00, 39.8125, 42.1250, 39.7500, 41.5000, 2629800 07/31/00, 42.0000, 42.1875, 41.4375, 41.6250, 2552900 08/01/00, 41.8750, 42.4375, 41.6250, 42.1875, 3684800 08/02/00, 42.1250, 42.7500, 41.3750, 42.7500, 5106700 08/03/00, 42.7500, 42.9375, 42.3750, 42.9375, 3778600 08/04/00, 42.1250, 42.3125, 41.5000, 42.0000, 3174300 08/07/00, 41.5000, 42.0625, 40.0000, 40.4375, 4113600 08/08/00, 40.1250, 40.6875, 39.3750, 40.1875, 4830900 08/09/00, 40.0625, 40.8750, 38.6875, 39.5625, 2769400 08/10/00, 39.3125, 40.8125, 39.3125, 40.5625, 2413500 08/11/00, 40.9375, 41.3125, 40.5625, 40.9375, 2871000 08/14/00, 40.3125, 40.4375, 39.7500, 40.1875, 1633400 08/15/00, 39.8750, 40.8125, 39.7500, 40.1875, 3970400 08/16/00, 40.8750, 41.1875, 40.5625, 40.8125, 4167200 08/17/00, 41.1875, 41.1875, 40.5625, 40.9375, 2611400 08/18/00, 40.5625, 40.8125, 39.6250, 40.1875, 3735100 08/21/00, 41.1875, 42.6250, 41.1250, 41.8125, 4377600 08/22/00, 41.9375, 42.1875, 41.5625, 42.0625, 2328200 08/23/00, 41.6250, 42.0000, 41.5000, 41.6250, 1939900 08/24/00, 41.5625, 41.6875, 40.7500, 40.9375, 1865300 08/25/00, 40.6250, 42.1250, 40.3750, 41.8750, 2234900 08/28/00, 42.5000, 43.5000, 42.0000, 43.2500, 3738100 08/29/00, 43.0000, 43.0000, 42.2500, 42.5625, 2248600 08/30/00, 42.6250, 43.7500, 42.2500, 43.3125, 3242200 08/31/00, 44.0000, 45.0000, 43.3750, 43.7500, 5451300 09/01/00, 44.0000, 44.3750, 43.2500, 43.2500, 1798400 09/05/00, 42.8125, 42.9375, 42.0000, 42.6875, 2727800 09/06/00, 42.5625, 42.7500, 41.7500, 42.3750, 2732100 09/07/00, 42.5000, 43.4375, 42.1250, 43.1875, 1734400 09/08/00, 43.1875, 44.1875, 43.0000, 44.1250, 2318500 09/11/00, 43.9375, 44.9375, 43.8125, 44.9375, 2606200 09/12/00, 44.5000, 45.0000, 44.0625, 44.8750, 2148400 09/13/00, 44.6250, 44.8750, 43.6875, 44.2500, 2056900 09/14/00, 44.0000, 44.3750, 43.2500, 44.0000, 3128500 09/15/00, 43.5625, 44.1250, 43.2500, 43.4375, 3898700 09/18/00, 44.9375, 46.8125, 43.6250, 44.2500, 7586300 09/19/00, 43.8125, 43.9375, 43.0625, 43.5000, 4004300 09/20/00, 43.5000, 43.9375, 43.1250, 43.9375, 2336800 09/21/00, 43.9375, 46.5000, 43.7500, 46.0000, 4809900 09/22/00, 47.0000, 48.5000, 46.6250, 48.5000, 6078200 09/25/00, 48.0000, 48.2500, 47.6250, 48.0000, 3902300 09/26/00, 47.2500, 47.6250, 45.7500, 46.5000, 3664700 09/27/00, 46.0000, 46.8750, 45.4375, 46.7500, 2881100 09/28/00, 46.2500, 47.2500, 45.4375, 46.6875, 3095500 09/29/00, 46.5000, 48.0000, 46.4375, 47.5625, 3197600 10/02/00, 47.9375, 48.0000, 47.3125, 47.9375, 2545700 10/03/00, 47.8125, 48.3750, 47.4375, 48.2500, 2925100 10/04/00, 48.2500, 48.3750, 47.2500, 47.3750, 2200900 10/05/00, 47.5000, 49.1875, 47.5000, 47.6250, 3875700 10/06/00, 47.5000, 48.9375, 47.3125, 47.9375, 2785600 10/09/00, 48.3750, 48.5000, 47.1875, 47.6875, 1581400 10/10/00, 46.7500, 49.6250, 46.6250, 49.0625, 5965900 10/11/00, 49.0000, 51.0000, 49.0000, 50.0625, 5728600 10/12/00, 50.1875, 50.8750, 49.5625, 49.7500, 6506300 10/13/00, 49.0625, 50.2500, 48.6875, 50.2500, 5054400 10/16/00, 50.2500, 51.3125, 49.8750, 50.4375, 5851700 10/17/00, 51.2500, 52.4375, 50.4375, 51.5000, 5352600 10/18/00, 51.5000, 52.7500, 50.8750, 51.0000, 6002400 10/19/00, 49.8750, 50.0000, 47.8125, 48.7500, 4786600 10/20/00, 48.7500, 49.0000, 48.1250, 48.8125, 2778300 10/23/00, 49.0625, 50.5000, 48.6875, 49.3125, 3142500 10/24/00, 49.5000, 50.1875, 48.3125, 49.2500, 3711400 10/25/00, 49.8750, 51.6250, 49.6875, 51.4375, 5832400 10/26/00, 51.5000, 52.5625, 50.4375, 51.0625, 4566400 10/27/00, 50.3750, 52.3750, 50.0625, 51.6875, 3796600 10/30/00, 51.8750, 54.0000, 51.6250, 54.0000, 6017400 10/31/00, 54.0000, 54.0625, 52.2500, 52.8125, 4501500 11/01/00, 51.7500, 52.9375, 51.7500, 52.8750, 2389600 11/02/00, 52.5000, 53.8125, 51.8125, 53.5000, 2809800 11/03/00, 53.5000, 53.8750, 52.0625, 52.7500, 3004400 11/06/00, 52.0625, 53.7500, 51.5625, 52.6250, 3529800 11/07/00, 52.5625, 53.1875, 52.0000, 52.3125, 2739400 11/08/00, 52.8750, 53.4375, 52.5000, 52.5000, 3200200 11/09/00, 52.5000, 53.2500, 50.5625, 52.3750, 3394900 11/10/00, 52.0000, 53.1875, 51.6250, 52.5625, 2358400 11/13/00, 52.3750, 52.3750, 49.1875, 51.2500, 3838700 11/14/00, 50.6250, 50.9375, 49.5625, 50.8750, 3355900 11/15/00, 50.7500, 53.3750, 50.4375, 53.2500, 3477600 11/16/00, 53.2500, 53.3750, 52.5625, 52.8750, 2241800 11/17/00, 52.8750, 53.1875, 51.5000, 52.1250, 2434300 11/20/00, 52.6250, 53.1250, 52.1250, 52.6875, 1569300 11/21/00, 52.0000, 54.1250, 52.0000, 53.8750, 4548500 11/22/00, 52.8750, 53.8125, 52.4375, 53.5625, 2900700 11/24/00, 53.5000, 53.5000, 52.5000, 53.0625, 780600 11/27/00, 53.0000, 53.3750, 52.2500, 53.0000, 2568200 11/28/00, 53.0000, 55.0000, 52.2500, 54.7500, 3997200 11/29/00, 55.0000, 55.8750, 54.9375, 55.7500, 3640100 11/30/00, 55.9375, 56.2500, 54.1875, 55.0625, 4381200 12/01/00, 54.5000, 54.5000, 51.3750, 52.8750, 4003100 12/04/00, 51.8125, 54.8125, 51.7500, 54.0625, 2920000 12/05/00, 54.6875, 55.7500, 53.5000, 53.7500, 3819600 12/06/00, 53.5000, 54.0000, 50.4375, 51.1875, 3816100 12/07/00, 50.5625, 51.9375, 50.5000, 51.0625, 3414200 12/08/00, 51.0625, 51.0625, 49.0625, 49.6875, 4189600 12/11/00, 49.9375, 50.6875, 49.5625, 50.0625, 2773500 12/12/00, 50.0000, 50.8125, 49.5625, 50.1875, 2605400 12/13/00, 50.6875, 52.8125, 50.5625, 51.8125, 3142600 12/14/00, 50.3750, 50.8750, 47.7500, 48.1250, 7684600 12/15/00, 45.5000, 47.8750, 45.4375, 46.8125, 14524000 12/18/00, 47.9375, 50.0000, 47.5000, 49.5625, 8071600 12/19/00, 49.0625, 50.7500, 49.0625, 50.3125, 7151000 12/20/00, 50.0000, 50.3125, 48.0625, 48.8125, 4305100 12/21/00, 48.7500, 49.8750, 48.0000, 48.1250, 4936200 12/22/00, 48.1875, 48.2500, 46.6875, 47.3750, 2856100 12/26/00, 47.0000, 48.7500, 47.0000, 48.1875, 1842400 12/27/00, 48.8125, 50.6250, 48.3750, 48.5625, 2528000 12/28/00, 48.6250, 49.3750, 47.9375, 48.5000, 2423000 12/29/00, 48.4375, 48.9375, 47.8750, 48.4375, 1918500 01/02/01, 48.1250, 49.1250, 48.0000, 48.1250, 2354000 01/03/01, 48.3750, 49.9375, 46.9375, 47.0625, 4953800 01/04/01, 45.6250, 46.5000, 42.2500, 42.7500, 14150700 01/05/01, 43.1875, 43.7500, 42.3125, 43.0000, 7317200 01/08/01, 42.5000, 43.5000, 42.1250, 42.5625, 4493000 01/09/01, 42.8125, 44.2500, 42.7500, 43.5000, 4030900 01/10/01, 43.6875, 44.3750, 42.4375, 42.5625, 3326400 01/11/01, 42.8125, 43.5625, 42.0000, 42.0625, 5051200 01/12/01, 42.4375, 43.8750, 42.1875, 43.5625, 4011200 01/16/01, 43.5000, 45.7500, 43.5000, 45.0000, 5012300 01/17/01, 45.0000, 45.1875, 43.5625, 44.2500, 4308800 01/18/01, 45.0000, 45.8750, 44.4375, 45.0625, 3854800 01/19/01, 44.5000, 45.0000, 44.0000, 44.0625, 3324600 01/22/01, 44.7500, 44.9375, 43.8750, 44.1875, 2659500 01/23/01, 44.4375, 44.6250, 43.4375, 44.0000, 3615200 01/24/01, 43.1875, 43.6250, 42.8750, 43.2500, 5694600 01/25/01, 44.1250, 46.0000, 43.9375, 45.6250, 4806700 01/26/01, 45.8750, 46.8750, 45.7500, 46.1875, 3428300 01/29/01, 46.9375, 47.1875, 45.3750, 45.4375, 2184500 01/30/01, 45.8750, 45.9375, 44.5625, 45.0625, 2695600 01/31/01, 44.9375, 45.1875, 43.4375, 44.8750, 3052800 02/01/01, 44.8750, 46.0000, 44.6250, 46.0000, 2198600 02/02/01, 46.0000, 46.2500, 45.3125, 45.5000, 2072100 02/05/01, 45.3125, 46.5000, 45.3125, 46.3125, 2258700 02/06/01, 46.3125, 47.5625, 46.2500, 47.1875, 3640500 02/07/01, 47.1875, 47.7500, 47.0000, 47.5625, 2849100 02/08/01, 47.5000, 49.1250, 47.5000, 48.3125, 3627100 02/09/01, 48.8750, 48.9375, 47.8125, 48.3750, 3450600 02/12/01, 48.8750, 49.5000, 48.6875, 49.5000, 4067100 02/13/01, 48.5625, 48.6250, 47.5000, 47.6875, 4616100 02/14/01, 47.9375, 48.0000, 47.2500, 47.4375, 1759600 02/15/01, 47.6250, 47.9375, 46.3750, 47.9375, 3080700 02/16/01, 48.3125, 48.5000, 47.2500, 48.5000, 3218800 02/20/01, 48.3125, 48.6875, 48.1250, 48.6875, 2679000 02/21/01, 48.8750, 50.0000, 48.7500, 50.0000, 3555800 02/22/01, 49.6250, 50.5625, 48.8750, 49.9375, 3930700 02/23/01, 49.5000, 49.5000, 47.8750, 48.8750, 2627900 02/26/01, 49.2500, 49.3125, 48.5625, 49.1875, 2235800 02/27/01, 49.1875, 49.4375, 48.0000, 48.6250, 3499800 02/28/01, 48.8125, 49.8750, 48.4375, 49.0000, 3536100 03/01/01, 48.8750, 50.0000, 48.5000, 49.8125, 2517400 03/02/01, 49.7500, 49.8750, 48.6875, 49.6875, 2825600 03/05/01, 49.6250, 49.6250, 48.5000, 49.0000, 1582600 03/06/01, 49.3125, 49.3125, 47.6875, 48.0000, 2502800 03/07/01, 47.9375, 48.0625, 45.9375, 47.1250, 3195400 03/08/01, 47.2500, 48.7500, 46.8750, 48.5000, 2773100 03/09/01, 48.5000, 49.0000, 47.3750, 47.7500, 3140000 03/12/01, 47.2500, 48.5625, 47.1875, 47.1875, 2095800 03/13/01, 47.1250, 48.0000, 46.3125, 47.8750, 2836900 03/14/01, 47.5000, 47.5000, 46.1250, 46.2500, 3502200 03/15/01, 46.2500, 46.5000, 45.3750, 46.2500, 3785700 03/16/01, 45.2500, 45.5000, 44.0625, 45.0000, 6396400 03/19/01, 44.0625, 45.0000, 44.0000, 44.7500, 3688600 03/20/01, 44.8125, 44.8125, 43.1875, 43.3125, 3565800 03/21/01, 44.0000, 44.6250, 43.6875, 44.0000, 4043300 03/22/01, 43.5625, 44.0000, 42.3750, 43.5000, 5432300 03/23/01, 42.6250, 44.0000, 42.2500, 43.5000, 3169700 03/26/01, 44.0000, 44.6250, 43.6250, 44.2500, 3020000 03/27/01, 44.2500, 45.0000, 44.0000, 44.7500, 3652100 03/28/01, 44.3125, 45.9375, 44.3125, 45.5000, 2694500 03/29/01, 45.6250, 46.7500, 45.6250, 46.5000, 3127600 03/30/01, 46.5000, 47.3750, 46.0000, 47.1875, 2719600 04/02/01, 46.7500, 47.5000, 45.6250, 46.3750, 2588400 04/03/01, 46.2500, 46.8750, 44.1250, 44.9375, 3851000 04/04/01, 44.5000, 45.6250, 43.4375, 45.4375, 3910900 04/05/01, 46.4375, 47.1250, 46.1250, 47.1250, 4045100 04/06/01, 47.0000, 47.3125, 46.3750, 47.2500, 2917100 04/09/01, 47.2500, 48.4375, 47.1875, 48.4375, 3359300 04/10/01, 49.5000, 49.5000, 47.5000, 48.1875, 2867200 04/11/01, 47.5000, 47.5000, 45.5625, 47.0000, 3028800 04/12/01, 46.0000, 47.1875, 45.3750, 45.6875, 4312100 04/16/01, 46.3750, 47.5000, 46.0000, 46.5625, 2861000 04/17/01, 46.3125, 47.4375, 46.2500, 47.1250, 3650000 04/18/01, 46.6250, 46.8906, 45.7031, 46.8906, 3805900 04/19/01, 46.9844, 46.9844, 45.5469, 45.7188, 3187200 04/20/01, 44.5469, 45.1094, 44.3438, 45.0938, 4770500 04/23/01, 45.4063, 45.5469, 44.2500, 44.5469, 3625900 04/24/01, 44.9375, 45.2344, 44.1563, 44.4375, 2507100 04/25/01, 44.4375, 45.9688, 44.2969, 45.5156, 1864800 04/30/01, 46.0000, 46.8438, 45.5469, 46.3750, 2842400 05/01/01, 46.2500, 46.2969, 45.7031, 45.7969, 3029600 05/02/01, 44.5938, 45.6875, 44.5625, 45.3750, 3288100 05/03/01, 45.2969, 45.9375, 45.0000, 45.8125, 2265700 05/04/01, 45.7969, 46.7344, 45.5781, 46.5938, 2521600 05/07/01, 46.2500, 47.4531, 46.2500, 47.0000, 3377900 05/08/01, 46.9063, 47.9531, 46.5156, 47.7031, 4307600 05/09/01, 48.0000, 48.5938, 47.5938, 48.3594, 4789600 05/10/01, 48.3750, 48.8438, 47.9219, 48.0938, 3473000 05/11/01, 48.3750, 49.4063, 48.1563, 49.2656, 3249300 05/14/01, 49.2656, 49.8438, 49.1250, 49.8438, 2841000 05/15/01, 50.5000, 51.5938, 50.4063, 51.5000, 7070800 05/16/01, 51.5000, 53.7969, 51.2969, 53.7969, 7294200 05/17/01, 53.7969, 54.0000, 52.8125, 53.7031, 6152800 05/18/01, 53.7031, 53.7031, 52.3125, 53.0156, 4759800 05/21/01, 53.0156, 53.3750, 52.6875, 53.2656, 3166600 05/22/01, 52.9063, 53.2500, 52.5781, 52.9531, 2995600 05/23/01, 53.2500, 53.5000, 51.7969, 52.9063, 4380900 05/24/01, 51.8438, 52.1250, 50.5469, 51.9375, 5195600 05/25/01, 51.4844, 51.7500, 50.7031, 51.4063, 2145900 05/29/01, 51.2031, 51.6563, 51.0156, 51.3438, 3215400 05/30/01, 51.5938, 52.0938, 51.2813, 51.4844, 2977600 05/31/01, 51.4844, 51.9844, 50.9531, 51.9844, 2687000 06/01/01, 51.0625, 51.9063, 50.5156, 51.6250, 3134100 06/04/01, 51.2031, 51.9063, 51.1250, 51.8438, 3737200 06/05/01, 51.2031, 52.8438, 51.0469, 52.8438, 4389300 06/06/01, 52.3438, 52.6563, 51.1563, 51.7031, 2658000 06/07/01, 50.7500, 51.7656, 50.6250, 51.6563, 3007500 06/08/01, 51.0938, 51.7188, 51.0000, 51.5156, 1808600 06/11/01, 51.5000, 51.5938, 50.2969, 50.3906, 3456100 06/12/01, 50.9531, 51.4844, 50.2813, 50.7188, 2801100 06/13/01, 50.5000, 50.9531, 50.2969, 50.7813, 2155200 06/14/01, 50.2813, 51.7188, 50.2031, 50.5000, 3104500 06/15/01, 50.2500, 51.2031, 50.0469, 50.5625, 4508900 06/18/01, 50.5000, 51.3438, 50.5000, 51.0938, 4328100 06/19/01, 51.0000, 51.4844, 50.7031, 51.2813, 3864300 06/20/01, 52.1563, 52.6875, 51.7969, 52.2500, 5270900 06/21/01, 52.2500, 53.2500, 51.9375, 53.0000, 6365700 06/22/01, 52.2500, 52.3906, 51.2969, 52.0156, 3826400 06/25/01, 52.1563, 52.9063, 51.8594, 51.8594, 2390400 06/26/01, 51.1563, 52.4531, 51.1563, 51.4688, 3192800 06/27/01, 51.4688, 51.9063, 50.0000, 50.0000, 2849200 06/28/01, 49.9063, 50.8906, 49.9063, 50.6094, 3204000 06/29/01, 51.0938, 51.1094, 47.0000, 48.0000, 6650700 07/02/01, 49.0469, 49.7969, 48.7500, 49.3750, 3643800 07/03/01, 49.5156, 49.5156, 48.7031, 49.2656, 1588500 07/05/01, 49.2813, 49.4375, 48.0156, 48.9375, 2323800 07/06/01, 48.7969, 48.9219, 46.8594, 47.3125, 5214300 07/09/01, 47.5000, 48.3438, 46.5938, 47.9063, 3687500 07/10/01, 47.4063, 48.4531, 47.2500, 48.4063, 3721900 07/11/01, 49.0938, 50.9063, 49.0000, 50.1875, 8311400 07/12/01, 50.0000, 51.0000, 47.5625, 49.0000, 7295600 07/13/01, 49.2344, 50.2500, 49.0469, 49.5938, 4132100 07/16/01, 50.1250, 50.1563, 49.5000, 49.7500, 2141800 07/17/01, 50.0000, 50.5156, 49.3281, 50.1563, 3604900 07/18/01, 50.0938, 51.5938, 50.0000, 51.5469, 3843000 07/19/01, 51.5938, 51.9063, 51.0938, 51.5938, 3389100 07/20/01, 51.9375, 52.4844, 51.5000, 52.2813, 3015900 07/23/01, 52.0781, 52.2500, 51.2656, 51.4063, 2081500 07/24/01, 50.6719, 51.9531, 50.5156, 51.2813, 3543800 07/25/01, 51.0938, 51.7031, 50.7813, 51.5000, 1994500 07/26/01, 51.3438, 51.8438, 51.0156, 51.8438, 2111600 07/27/01, 51.5938, 51.9844, 51.2344, 51.5469, 1522800 07/30/01, 51.9063, 52.5625, 51.2656, 52.2969, 2453800 07/31/01, 52.0000, 53.8125, 52.0000, 53.5938, 3565700 08/01/01, 53.3438, 53.4063, 52.4219, 53.0938, 3833800 08/02/01, 53.3281, 53.3281, 51.6563, 52.0000, 3279700 08/03/01, 52.0000, 52.5156, 51.1406, 52.2656, 1577700 08/06/01, 52.4844, 52.5000, 51.3438, 51.7031, 2514400 08/07/01, 51.6563, 52.5938, 51.4531, 52.5938, 2709800 08/08/01, 52.5938, 52.7500, 51.6250, 51.8750, 1638800 08/09/01, 51.8750, 52.1094, 51.2344, 51.5625, 2173200 08/10/01, 51.5625, 52.4375, 51.5156, 52.2813, 2720300 08/13/01, 51.8438, 52.8594, 51.8438, 52.5469, 2954800 08/14/01, 52.5000, 52.6406, 51.6094, 52.2969, 2173600 08/15/01, 52.5469, 53.5156, 52.2656, 53.1563, 3114500 08/16/01, 53.0000, 53.3750, 52.1563, 52.9688, 2113000 08/17/01, 52.6250, 52.9531, 51.5938, 52.2969, 1657600 08/20/01, 52.2500, 53.2969, 52.2031, 52.9844, 2693900 08/21/01, 53.2344, 53.4844, 52.5625, 52.7344, 2807600 08/22/01, 52.7344, 52.9531, 52.0156, 52.9531, 1670800 08/23/01, 52.7031, 53.5938, 52.0000, 52.2969, 4256900 08/24/01, 52.2969, 52.5000, 51.7969, 52.5000, 3394100 08/27/01, 52.4531, 53.3125, 52.0000, 52.0625, 1504400 08/28/01, 51.5938, 52.0469, 51.1563, 51.4063, 1994800 08/29/01, 51.8438, 51.9063, 50.9375, 51.0000, 1534700 08/30/01, 51.0000, 51.5781, 50.0469, 50.3125, 2391500 08/31/01, 50.3125, 50.9844, 49.3906, 49.7031, 2477200 09/04/01, 50.2031, 51.5000, 49.4531, 50.5938, 2856500 09/05/01, 50.3438, 51.8750, 50.1875, 51.6250, 3617500 09/06/01, 50.8438, 51.2188, 49.9531, 49.9531, 3071800 09/07/01, 50.2031, 50.3438, 48.5625, 48.9063, 3858000 09/10/01, 48.9063, 50.1406, 48.4375, 49.5313, 2701400 09/17/01, 48.9063, 51.0938, 47.7969, 50.5313, 6810100 09/18/01, 50.5938, 50.9688, 49.7031, 50.4063, 4581700 09/19/01, 50.5000, 50.7969, 48.2813, 49.5938, 4849300 09/20/01, 48.7031, 49.4063, 48.2969, 48.4844, 4969900 09/21/01, 47.2969, 47.9844, 46.8438, 47.0469, 6262900 09/24/01, 47.8438, 47.9531, 46.3438, 47.2500, 3769800 09/25/01, 46.9531, 48.9531, 46.9375, 48.4531, 4136800 09/26/01, 49.2969, 49.9063, 48.9531, 49.9063, 3351600 09/27/01, 49.7031, 51.0000, 49.5938, 50.9844, 4279700 09/28/01, 51.4063, 51.9531, 50.9531, 51.8438, 5021400 10/01/01, 51.7500, 52.9063, 51.5469, 52.7969, 4247700 10/02/01, 52.4688, 53.4063, 52.1563, 53.4063, 5080800 10/03/01, 53.4063, 53.4063, 50.9844, 51.4531, 4890600 10/04/01, 51.4531, 51.9844, 51.3125, 51.6563, 3329500 10/05/01, 51.5156, 52.1250, 51.3750, 51.9844, 3805400 10/08/01, 51.4063, 52.2031, 51.4063, 51.7656, 2072000 10/09/01, 51.7656, 51.7656, 50.4063, 51.0313, 2792900 10/10/01, 51.6563, 52.6875, 50.9063, 52.6563, 3959300 10/11/01, 52.6563, 52.7500, 50.7969, 51.0156, 6021800 10/12/01, 50.9531, 51.9688, 50.7969, 51.9063, 3413100 10/15/01, 51.8438, 53.7188, 51.7969, 53.0000, 5133500 10/16/01, 53.2969, 53.9531, 53.0000, 53.4844, 4366400 10/17/01, 53.0469, 53.4063, 52.6875, 53.2188, 2744800 10/18/01, 53.0000, 53.3750, 52.0000, 52.5625, 2214800 10/19/01, 52.5625, 53.0469, 52.3125, 53.0469, 2304400 10/22/01, 52.5000, 54.5781, 52.4844, 54.5781, 4225000 10/23/01, 54.5781, 54.5781, 53.4063, 53.8594, 3858200 10/24/01, 53.8594, 54.5938, 53.5156, 54.2344, 3558900 10/25/01, 53.7969, 54.9063, 53.2656, 54.5469, 3201700 10/26/01, 54.0000, 54.6563, 53.7031, 54.2969, 2847600 10/29/01, 54.3438, 54.5000, 53.9063, 54.0313, 3098400 10/30/01, 54.2031, 54.2344, 53.7500, 53.7813, 3420500 10/31/01, 53.5000, 53.9844, 52.9844, 52.9844, 3478100 11/01/01, 52.7813, 54.0938, 52.7656, 53.9219, 3514000 11/02/01, 53.9219, 54.7031, 53.3438, 54.4531, 2726400 11/05/01, 54.9375, 54.9375, 53.4844, 53.7969, 4084000 11/06/01, 54.0000, 54.7344, 53.2031, 54.2500, 3235600 11/07/01, 54.0000, 54.5938, 53.5469, 53.7188, 2879100 11/08/01, 53.7188, 53.8438, 53.2813, 53.5313, 3632200 11/09/01, 53.5313, 53.7969, 52.9063, 53.2031, 2581200 11/12/01, 52.9531, 53.8438, 52.5000, 53.6094, 1941300 11/13/01, 53.6094, 53.8438, 52.9844, 53.1250, 3630100 11/14/01, 52.8750, 52.9844, 52.0156, 52.1875, 3730200 11/15/01, 52.2031, 53.0469, 52.2031, 52.9063, 3304200 11/16/01, 53.0469, 53.0781, 51.5625, 52.0313, 3389200 11/19/01, 51.9688, 52.3281, 51.2344, 52.1250, 3915900 11/20/01, 52.2969, 53.1250, 52.2969, 52.9375, 2672600 11/21/01, 52.4375, 54.1406, 52.4375, 53.7500, 3315900 11/23/01, 54.1875, 54.1875, 53.3281, 53.9531, 822600 11/26/01, 54.2031, 54.4063, 53.8125, 54.0469, 2906100 11/27/01, 53.2969, 54.4844, 53.0625, 53.7813, 2659000 11/28/01, 53.7813, 54.5000, 53.7500, 54.0938, 2410500 11/29/01, 54.0000, 54.7500, 53.6250, 54.5469, 2659200 11/30/01, 54.7031, 55.0000, 54.3750, 55.0000, 3612400 12/03/01, 54.7500, 56.0000, 54.7500, 55.4531, 4999900 12/04/01, 55.4063, 55.4531, 54.5625, 55.0938, 2949900 12/05/01, 54.9531, 55.2969, 54.5781, 55.1563, 3980400 12/06/01, 55.0313, 55.4531, 54.6250, 54.9219, 4137500 12/07/01, 55.2031, 55.4844, 54.8281, 55.1406, 2520300 12/10/01, 55.1406, 55.6563, 54.7344, 55.5000, 3511400 12/11/01, 55.9531, 55.9688, 53.7969, 54.1406, 3741100 12/12/01, 54.0000, 54.0469, 53.0469, 53.0469, 4561400 12/13/01, 53.0469, 53.9688, 52.8438, 53.1875, 4058000 12/14/01, 53.4063, 54.8438, 53.2813, 54.4063, 2909500 12/17/01, 54.0469, 54.5000, 53.7969, 54.0000, 3209500 12/18/01, 53.7656, 54.0000, 53.4063, 53.8438, 4101900 12/19/01, 54.0938, 55.1563, 53.5469, 54.8125, 2470500 12/20/01, 55.2500, 55.9375, 55.0625, 55.5938, 3792800 12/21/01, 55.5938, 56.7031, 55.5000, 56.5938, 6506400 12/24/01, 56.5000, 56.9375, 56.4063, 56.4531, 953600 12/26/01, 56.7500, 57.1719, 56.5625, 56.7656, 2115900 12/27/01, 56.3750, 56.8125, 56.2656, 56.5000, 1874700 12/28/01, 56.7969, 56.8438, 56.1250, 56.4844, 1564400 12/31/01, 56.2500, 56.4531, 55.7500, 55.7500, 1920500 01/02/02, 55.1563, 56.0000, 54.9219, 55.8438, 3467700 01/03/02, 55.7969, 55.9063, 55.3594, 55.8906, 2657500 01/04/02, 56.0469, 56.0469, 55.2031, 55.7969, 2672600 01/07/02, 55.9063, 55.9063, 54.9531, 55.4063, 2227700 01/08/02, 55.6563, 55.8906, 54.7031, 55.0469, 2682700 01/09/02, 54.8438, 55.5781, 54.5000, 54.7344, 2487200 01/10/02, 54.7500, 55.4531, 54.6250, 55.2344, 2117800 01/11/02, 55.1563, 55.9375, 54.9219, 55.8750, 3679100 01/14/02, 56.0000, 56.5000, 55.8750, 55.8906, 3215300 01/15/02, 56.2500, 56.2969, 55.1406, 55.7656, 2711300 01/16/02, 55.7031, 57.1563, 55.3750, 56.4375, 5308200 01/17/02, 56.5000, 57.5469, 56.3281, 57.4063, 4676100 01/18/02, 57.2656, 57.7344, 57.0781, 57.4063, 5252900 01/22/02, 57.2656, 57.6406, 57.0625, 57.4844, 3618300 01/23/02, 57.4844, 57.8438, 57.1250, 57.3906, 3361700 01/24/02, 57.2031, 57.8750, 56.7969, 57.3438, 4563300 01/25/02, 57.2031, 57.5938, 56.8125, 57.2344, 3468900 01/28/02, 57.0000, 57.4844, 56.5625, 56.8438, 2834100 01/29/02, 56.8438, 57.6250, 56.0156, 56.2188, 3873800 01/30/02, 56.2188, 56.9688, 56.0156, 56.4844, 3743000 01/31/02, 56.7031, 57.7188, 56.4063, 57.7031, 3386200 02/01/02, 57.2969, 57.9688, 57.2656, 57.4375, 2542200 02/04/02, 57.1875, 57.4063, 56.5000, 56.6094, 3306900 02/05/02, 56.6094, 57.2500, 56.5156, 57.0000, 3251500 02/06/02, 56.5469, 56.6563, 55.6406, 55.9219, 4649800 02/07/02, 56.1719, 56.2344, 55.1563, 55.5781, 2892800 02/08/02, 55.0469, 55.4531, 54.3906, 55.2969, 3957500 02/11/02, 54.7500, 55.8906, 54.5469, 55.6875, 4062500 02/12/02, 55.5313, 56.1250, 55.3438, 56.1250, 3707100 02/13/02, 56.0000, 56.0938, 55.4688, 55.9688, 3840800 02/14/02, 55.9688, 56.2969, 55.6875, 56.2656, 2779200 02/15/02, 56.2656, 57.9063, 56.2031, 57.3438, 5271800 02/19/02, 57.4063, 57.4688, 56.4844, 56.5938, 3210300 02/20/02, 57.0938, 57.7500, 56.8750, 57.5781, 3110800 02/21/02, 57.5781, 58.0000, 56.7500, 57.1563, 4331000 02/22/02, 56.7031, 57.8906, 56.7031, 57.6094, 2441600 02/25/02, 57.6094, 57.8125, 56.1875, 56.7656, 3633600 02/26/02, 56.7656, 56.8281, 56.2500, 56.4844, 3318300 02/27/02, 56.2500, 56.8750, 56.0000, 56.3906, 3143300 02/28/02, 56.5938, 57.4531, 56.4063, 56.5469, 3812100 03/01/02, 56.9531, 57.7969, 56.3125, 57.4844, 2560000 03/04/02, 57.4844, 57.7031, 57.1563, 57.3750, 2467500 03/05/02, 57.1563, 57.2031, 54.8438, 55.0156, 5863900 03/06/02, 55.7188, 56.6563, 55.5156, 56.0156, 3291300 03/07/02, 56.0000, 56.0000, 53.9844, 54.3438, 6227000 03/08/02, 54.7500, 54.9219, 53.7031, 54.0938, 3416700 03/11/02, 53.9063, 54.7969, 53.8438, 54.6719, 2804000 03/12/02, 54.2031, 55.4531, 54.0313, 55.1875, 2983500 03/13/02, 55.1875, 55.8438, 54.8438, 55.5000, 2904600 03/14/02, 55.5000, 55.5938, 54.4531, 54.8438, 3930400 03/15/02, 55.0938, 55.2969, 52.4063, 54.0156, 9707000 03/18/02, 54.2500, 54.2969, 52.9531, 53.5156, 5321600 03/19/02, 54.2969, 54.2969, 53.1094, 53.3750, 3832800 03/20/02, 52.7969, 53.0156, 51.4063, 51.7969, 8512300 03/21/02, 52.1563, 52.5156, 51.5156, 52.3594, 4397700 03/22/02, 52.4531, 53.9844, 52.2344, 53.7031, 5368400 03/25/02, 53.5469, 53.6563, 52.2031, 52.4063, 3760100 03/26/02, 52.2656, 53.3594, 52.2656, 52.8438, 3146700 03/27/02, 52.5938, 52.9063, 51.5625, 51.9063, 4196200 03/28/02, 52.0000, 53.2656, 51.8125, 52.5938, 4369200 04/01/02, 52.5938, 53.5469, 52.2500, 53.2344, 4979100 04/02/02, 52.5938, 53.5469, 52.5000, 53.4844, 3392100 04/03/02, 53.5156, 54.5000, 52.7969, 52.9531, 4514500 04/04/02, 53.2031, 53.2500, 52.2500, 52.7969, 3397000 04/05/02, 52.5469, 52.7969, 51.5000, 51.9063, 3221500 04/08/02, 52.2969, 52.7031, 51.3438, 51.9531, 3726400 04/09/02, 52.8438, 53.2344, 51.7031, 52.6563, 5226400 04/10/02, 52.4063, 54.7031, 52.3125, 54.5781, 5856400 04/11/02, 54.3438, 54.8438, 53.5156, 53.8125, 3888800 04/12/02, 53.7031, 54.0156, 52.5000, 53.6875, 4150400 04/15/02, 53.5469, 54.2500, 53.3438, 53.7500, 2519500 04/16/02, 53.7500, 54.7656, 53.5156, 54.3281, 2868900 04/17/02, 54.0781, 54.6563, 53.8594, 54.5000, 2568900 04/18/02, 54.2969, 54.7344, 53.7656, 54.6719, 3112500 04/19/02, 54.9219, 55.1719, 54.5156, 54.7500, 2305700 04/22/02, 54.7969, 55.2344, 54.2500, 54.3906, 2954700 04/23/02, 54.8750, 55.2031, 54.3438, 54.5781, 2813400 04/24/02, 54.8281, 54.9844, 53.5625, 53.6563, 2896700 04/25/02, 53.7656, 54.0781, 52.7500, 53.3906, 3047200 04/26/02, 53.6406, 54.5781, 53.2031, 54.1250, 4923900 04/29/02, 54.1250, 54.3125, 53.0000, 53.1406, 4493300 04/30/02, 53.5938, 54.0938, 53.1563, 53.9531, 3588600 05/01/02, 54.0938, 55.0000, 53.8750, 55.0000, 3020800 05/02/02, 54.9531, 55.0000, 52.4375, 54.0000, 5707300 05/03/02, 53.9063, 53.9063, 52.5313, 53.4375, 2600800 05/06/02, 53.7500, 53.7969, 52.1250, 52.1875, 2514200 05/07/02, 52.2500, 52.7188, 51.6563, 51.6875, 2765900 05/08/02, 52.0469, 52.6094, 50.2500, 52.4063, 5601600 05/09/02, 52.7031, 53.1875, 52.0000, 52.1563, 3290500 05/10/02, 52.5000, 52.5000, 51.2500, 51.2500, 3466300 05/13/02, 51.0000, 51.2031, 50.7813, 51.0156, 4164900 05/14/02, 50.9063, 51.7969, 50.5781, 51.7344, 5179900 05/15/02, 48.5000, 48.5000, 46.0469, 46.9063, 25163700 05/16/02, 45.7500, 46.1875, 44.0469, 45.7500, 20982400 05/17/02, 45.0938, 47.9844, 45.0938, 47.5938, 9718600 05/20/02, 47.3438, 47.9688, 46.7500, 47.0156, 5609000 05/21/02, 47.1094, 47.3438, 46.5625, 46.6250, 3900000 05/22/02, 46.8438, 47.6406, 46.7031, 47.5938, 4651700 05/23/02, 47.5000, 47.7500, 46.3438, 47.7500, 3837800 05/24/02, 48.0000, 48.0469, 46.7969, 46.9063, 2896600 05/28/02, 47.0000, 47.3125, 46.7031, 46.7656, 3077100 05/29/02, 46.7813, 47.5625, 46.7188, 47.0938, 3298500 05/30/02, 46.8438, 47.0000, 45.8125, 46.7344, 3735400 05/31/02, 46.7031, 47.9063, 46.5938, 47.5000, 5758500 06/03/02, 47.7031, 48.0469, 45.3125, 45.4219, 3891800 06/04/02, 45.4219, 45.6563, 44.2188, 44.6719, 5168900 06/05/02, 44.4219, 45.0938, 44.0156, 45.0469, 3774300 06/06/02, 44.8438, 45.2344, 44.1563, 44.7500, 3818100 06/07/02, 44.0469, 45.9063, 44.0469, 45.3594, 4250900 06/10/02, 45.3594, 46.3438, 45.0156, 45.6719, 3131900 06/11/02, 41.4063, 41.4063, 38.2969, 38.2969, 24666900 06/12/02, 38.2969, 38.3438, 35.2500, 37.0156, 20357600 06/13/02, 36.9531, 37.5938, 35.7969, 35.9531, 9154400 06/14/02, 35.7500, 37.1875, 35.5938, 36.7500, 7276800 06/17/02, 36.9219, 37.9844, 36.6875, 37.7656, 7203100 06/18/02, 37.7344, 39.2969, 37.6250, 38.7500, 6746800 06/19/02, 39.0000, 39.1875, 37.4375, 37.6563, 5604300 06/20/02, 37.2500, 38.2031, 37.1563, 37.6719, 5104600 06/21/02, 37.0000, 37.7031, 36.1250, 36.1250, 6561100 06/24/02, 36.2500, 37.5625, 35.7656, 37.2188, 6799100 06/25/02, 38.3750, 39.5000, 38.0938, 38.1094, 6923000 06/26/02, 38.1094, 38.5938, 36.9375, 37.9531, 6478000 06/27/02, 37.8438, 39.3125, 37.6563, 39.1563, 4518000 06/28/02, 39.2969, 39.8438, 37.5938, 37.6563, 6157200 07/01/02, 38.0781, 38.7031, 37.0938, 37.2969, 4777900 07/02/02, 37.5469, 37.6875, 36.3438, 36.7813, 5013300 07/03/02, 37.0000, 37.2969, 36.4844, 37.0938, 4611700 07/05/02, 37.2188, 37.5000, 37.1406, 37.4688, 2378300 07/08/02, 37.2031, 37.2969, 36.8750, 37.0000, 4547300 07/09/02, 37.0000, 37.2969, 35.2656, 35.4063, 5051400 07/10/02, 35.4063, 35.4063, 33.4063, 33.9063, 8635100 07/11/02, 33.5625, 33.5625, 31.1563, 31.6563, 16786700 07/12/02, 31.9531, 33.4531, 30.9688, 33.1563, 9084900 07/15/02, 33.9063, 35.1563, 32.0000, 34.5000, 7083500 07/16/02, 34.4531, 35.8125, 33.5000, 33.5938, 5892300 07/17/02, 34.2500, 34.9844, 33.8281, 34.5938, 5069400 07/18/02, 34.3438, 34.5000, 33.0469, 33.0625, 3591000 07/19/02, 32.0938, 33.2813, 31.9688, 32.1406, 4987900 07/22/02, 32.1406, 32.9063, 31.5938, 32.0000, 6007500 07/23/02, 31.7031, 32.1563, 30.5938, 31.0000, 7903000 07/24/02, 30.2500, 33.7969, 29.7969, 33.4531, 8297000 07/25/02, 37.7500, 38.3906, 37.0000, 37.6250, 13288600 07/26/02, 38.0000, 38.7500, 36.8125, 38.6563, 6553000 07/29/02, 39.3438, 39.9063, 39.0156, 39.6563, 6895000 07/30/02, 39.6563, 41.0000, 39.2969, 40.4063, 5057500 07/31/02, 40.6563, 41.4063, 39.9063, 41.4063, 4248200 08/01/02, 41.2500, 41.4063, 39.2969, 39.9063, 5379700 08/02/02, 39.9063, 40.7656, 39.4531, 40.1250, 4791000 08/05/02, 40.0469, 40.0469, 37.6094, 37.8438, 4385500 08/06/02, 37.0000, 38.5313, 36.2813, 38.0625, 8723200 08/07/02, 38.0625, 40.0000, 38.0625, 39.8594, 4136800 08/08/02, 39.6250, 40.9063, 39.2969, 40.7500, 3878500 08/09/02, 40.7500, 40.7500, 39.8750, 40.3281, 3565800 08/12/02, 40.3281, 40.9531, 39.7656, 40.7344, 2721100 08/13/02, 40.1563, 40.7500, 39.4531, 39.5156, 3009100 08/14/02, 39.5781, 40.2500, 39.0938, 40.0156, 5588500 08/15/02, 39.6875, 40.4688, 39.6875, 40.2969, 4427800 08/16/02, 40.2500, 40.4531, 39.7031, 39.9531, 3591400 08/19/02, 39.9531, 40.3906, 39.9063, 40.0000, 2984200 08/20/02, 39.9844, 39.9844, 38.7500, 39.0938, 3411200 08/21/02, 39.0781, 40.5469, 39.0625, 40.4375, 2743600 08/22/02, 40.4063, 41.9375, 40.2813, 41.7344, 3821700 08/23/02, 41.5000, 41.7656, 40.4375, 40.5313, 2598100 08/26/02, 40.9063, 41.7031, 40.0000, 41.1875, 2542500 08/27/02, 41.0938, 41.6563, 40.3594, 40.7656, 3059300 08/28/02, 40.6563, 40.6563, 39.4844, 39.8438, 2152200 08/29/02, 39.2500, 40.7969, 38.9531, 40.4688, 2776700 08/30/02, 40.0938, 40.7344, 39.6250, 40.0313, 2841900 09/03/02, 39.5000, 39.6250, 38.0625, 38.2813, 3775500 09/04/02, 38.1563, 39.1250, 38.0938, 38.7969, 5189100 09/05/02, 38.0938, 38.5938, 37.2344, 37.7969, 3859300 09/06/02, 38.0313, 38.3750, 37.2969, 37.5000, 4213600 09/09/02, 37.4531, 38.3125, 37.1250, 37.9375, 3949000 09/10/02, 37.9063, 38.5313, 37.8750, 38.1563, 3369500 09/11/02, 39.0000, 39.2500, 38.2500, 38.6094, 2534100 09/12/02, 39.0000, 39.0625, 37.8906, 38.2188, 3976000 09/13/02, 38.2188, 38.3438, 37.5313, 37.6250, 4132700 09/16/02, 37.6406, 38.7500, 37.5000, 38.3125, 3343500 09/17/02, 39.0000, 39.2500, 38.5000, 38.5938, 4321500 09/18/02, 39.5938, 41.0000, 39.4063, 40.4219, 7061800 09/19/02, 39.5938, 40.3906, 39.5938, 40.0938, 4320300 09/20/02, 40.7500, 42.2656, 40.2188, 41.7969, 8820300 09/23/02, 41.8125, 42.5000, 41.5313, 41.7031, 5448400 09/24/02, 41.2500, 42.4063, 40.9063, 42.0938, 4995200 09/25/02, 42.5000, 43.8438, 41.7969, 43.7969, 6268500 09/26/02, 42.0000, 42.8438, 41.7500, 41.9063, 9446000 09/27/02, 41.5000, 41.8750, 40.0938, 40.3438, 7135500 09/30/02, 40.3438, 40.8438, 38.8438, 40.4063, 5278900 10/01/02, 40.4844, 42.2031, 40.3125, 42.0000, 5803400