"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 70.7031, 70.8438, 68.8750, 69.2969, 3331500 01/04/00, 67.0156, 67.2969, 65.6094, 65.7500, 7281900 01/05/00, 65.7969, 66.3906, 64.9219, 65.9063, 5331600 01/06/00, 66.6406, 68.7031, 66.4219, 67.9219, 5583000 01/07/00, 70.3906, 73.2031, 70.2344, 73.0000, 6574700 01/10/00, 72.5625, 72.6406, 71.4844, 71.7031, 3260400 01/11/00, 71.3906, 71.9219, 69.7344, 70.5469, 3885800 01/12/00, 71.3438, 73.3906, 71.3438, 72.6719, 4889700 01/13/00, 73.3438, 75.1406, 73.3438, 74.6719, 4669100 01/14/00, 75.2656, 76.2344, 74.9531, 76.0469, 5667600 01/18/00, 73.9688, 73.9844, 72.0313, 72.2500, 4981500 01/19/00, 71.8906, 72.4688, 70.6406, 70.8281, 4740800 01/20/00, 70.9531, 71.0469, 69.2031, 70.2344, 4389000 01/21/00, 69.8750, 69.8750, 68.4531, 69.2969, 4482300 01/24/00, 68.7656, 69.1250, 67.1719, 67.7031, 3373200 01/25/00, 67.9531, 68.9531, 67.8281, 68.6250, 3405000 01/26/00, 69.2969, 70.4219, 69.1094, 70.3281, 4268300 01/27/00, 70.3281, 70.4688, 69.2813, 70.1719, 4063700 01/28/00, 69.1563, 69.1563, 67.5625, 68.0000, 4566000 01/31/00, 68.7500, 69.5781, 67.7031, 69.5781, 4177800 02/01/00, 68.7969, 68.9375, 67.6406, 68.2500, 4206900 02/02/00, 68.4531, 68.7031, 67.7344, 68.2031, 3042000 02/03/00, 67.6250, 67.9531, 66.1406, 67.5469, 7552400 02/04/00, 67.7031, 67.8906, 66.7500, 67.1719, 2786000 02/07/00, 66.0781, 66.1094, 64.9531, 65.0781, 5063600 02/08/00, 64.1563, 64.7969, 62.6875, 63.9531, 11284400 02/09/00, 64.6250, 65.0156, 64.0781, 64.8750, 7148300 02/10/00, 64.7344, 64.7969, 62.4063, 62.8750, 6515900 02/11/00, 63.4219, 63.6250, 62.7656, 63.2031, 4679300 02/14/00, 63.2031, 63.5625, 62.3281, 62.4531, 3580200 02/15/00, 63.2031, 64.6563, 62.7656, 64.2969, 6149100 02/16/00, 63.1094, 63.3281, 62.2344, 62.6719, 4974600 02/17/00, 62.9688, 62.9844, 61.4219, 61.7500, 4509500 02/18/00, 60.6406, 60.8750, 59.2031, 59.6250, 8339400 02/22/00, 58.7500, 58.9375, 57.2813, 57.8281, 8921900 02/23/00, 57.1094, 57.4688, 56.5781, 57.0000, 9485000 02/24/00, 56.3594, 56.4219, 55.2500, 55.4219, 7889300 02/25/00, 55.6406, 56.4375, 55.5313, 55.7500, 5719500 02/28/00, 57.1563, 58.8750, 57.1563, 58.1250, 7350000 02/29/00, 58.7656, 59.6250, 57.7969, 58.9531, 7460700 03/01/00, 59.5625, 59.9531, 58.8594, 59.7031, 4849800 03/02/00, 59.0313, 59.1563, 57.8281, 58.0000, 4107200 03/03/00, 58.9219, 58.9375, 57.4688, 58.2500, 4644800 03/06/00, 57.5469, 57.5469, 56.0781, 56.5000, 5659500 03/07/00, 55.8594, 55.8906, 53.4375, 54.2969, 7696200 03/08/00, 54.2031, 56.2656, 53.3594, 55.3281, 9467100 03/09/00, 54.9375, 55.3906, 54.3594, 55.2969, 7180400 03/10/00, 55.3906, 55.7500, 54.7813, 55.3281, 5792100 03/13/00, 55.6250, 57.5781, 55.4531, 57.5000, 6413900 03/14/00, 57.6094, 57.6094, 56.9688, 57.1719, 5895300 03/15/00, 58.7031, 60.9531, 58.2500, 60.9531, 12012900 03/16/00, 63.4375, 66.7656, 63.2188, 66.6250, 11094000 03/17/00, 66.0313, 66.6094, 64.6094, 64.9219, 7378100 03/20/00, 65.7813, 66.2031, 65.2813, 66.0000, 3709700 03/21/00, 66.2344, 67.3906, 66.0313, 67.0000, 6080700 03/22/00, 66.5000, 66.5781, 65.7500, 66.3281, 4520900 03/23/00, 67.4844, 70.0625, 67.4375, 69.5469, 6469200 03/24/00, 70.5781, 72.0781, 70.4688, 71.7500, 5497200 03/27/00, 70.6406, 70.8906, 69.2500, 69.4219, 4315400 03/28/00, 68.6719, 70.2656, 68.4063, 69.5469, 4944600 03/29/00, 69.9844, 71.2656, 69.6094, 70.9531, 5002200 03/30/00, 71.4063, 73.5469, 71.1094, 72.4531, 7403100 03/31/00, 72.7500, 73.4219, 72.3594, 73.0000, 5927300 04/03/00, 74.9219, 78.7656, 74.9219, 78.4219, 7136000 04/04/00, 77.3594, 78.3594, 74.7031, 76.5781, 9525500 04/05/00, 75.1406, 75.3750, 73.0469, 73.2500, 4508600 04/06/00, 73.5469, 74.1250, 72.6094, 74.1250, 4105800 04/07/00, 73.4375, 74.7656, 71.9531, 72.5000, 4462400 04/10/00, 73.4844, 75.7656, 73.3906, 75.4219, 3443700 04/11/00, 76.1563, 77.5625, 76.0469, 77.2969, 5385900 04/12/00, 77.4375, 78.6875, 77.0469, 77.0781, 5992400 04/13/00, 76.0469, 76.4219, 74.9688, 75.5781, 3894000 04/14/00, 73.2969, 73.4219, 69.2969, 71.9219, 9141000 04/17/00, 68.7188, 69.8281, 67.2969, 67.7500, 7064400 04/18/00, 68.4375, 70.3281, 67.8594, 70.1250, 5446400 04/19/00, 69.9688, 70.1094, 68.8594, 70.0000, 4331600 04/20/00, 70.7344, 72.5781, 70.5156, 72.2500, 3947400 04/24/00, 73.0313, 74.6094, 72.9844, 74.5781, 4018800 04/25/00, 75.1094, 77.3594, 74.4531, 76.6719, 4589700 04/26/00, 76.6719, 76.8906, 75.8281, 76.0000, 3002000 04/27/00, 74.6719, 75.3438, 73.6094, 73.7031, 4719300 04/28/00, 73.5156, 73.7656, 72.2656, 73.1250, 3582200 05/01/00, 73.3281, 74.0625, 72.9844, 73.3750, 3771600 05/02/00, 73.7969, 75.0781, 73.7500, 74.6719, 3837300 05/03/00, 73.7969, 74.4531, 72.8281, 73.0469, 3684000 05/04/00, 73.2500, 73.8594, 73.1406, 73.3281, 3179700 05/05/00, 73.5781, 74.8750, 73.5156, 74.3750, 3431600 05/08/00, 75.3281, 77.2344, 74.8750, 77.0469, 5520500 05/09/00, 76.7031, 76.7031, 75.8906, 76.0000, 3762800 05/10/00, 75.9063, 76.4219, 75.6250, 76.2031, 3846900 05/11/00, 76.9531, 77.4531, 76.1250, 76.9531, 3266900 05/12/00, 76.4844, 76.6250, 75.5938, 76.6094, 3064200 05/15/00, 77.7500, 80.3281, 76.9219, 80.2969, 5472900 05/16/00, 80.6875, 82.3438, 80.2969, 81.7969, 6152700 05/17/00, 80.5156, 80.5156, 78.1719, 78.7500, 5249100 05/18/00, 78.8594, 79.9219, 78.5781, 79.0781, 3611400 05/19/00, 78.2969, 78.7031, 77.2500, 77.5781, 3482900 05/22/00, 78.4219, 79.7813, 77.6250, 79.7500, 4371800 05/23/00, 78.4844, 78.6406, 75.6719, 75.7031, 6034200 05/24/00, 76.2813, 77.0781, 75.8594, 76.6719, 5876000 05/25/00, 76.9219, 77.8594, 76.0625, 76.4219, 5889300 05/26/00, 75.8906, 76.3438, 75.1094, 75.7031, 2499200 05/30/00, 75.7656, 76.5625, 75.4063, 75.8750, 3490100 05/31/00, 75.2344, 75.6250, 74.7969, 75.0469, 3216200 06/01/00, 76.2500, 78.5313, 76.1719, 78.1719, 4321100 06/02/00, 79.0781, 79.5781, 78.5781, 79.0781, 3156500 06/05/00, 78.3906, 78.5313, 77.1094, 77.1719, 2565600 06/06/00, 77.7500, 77.7813, 76.4219, 77.7500, 2538600 06/07/00, 78.3906, 79.8594, 78.3906, 79.6719, 3845300 06/08/00, 79.7969, 79.9219, 79.1094, 79.7500, 3361400 06/09/00, 79.4219, 79.8906, 78.2969, 78.3750, 1964400 06/12/00, 78.8125, 79.8594, 78.8125, 79.6875, 1851500 06/13/00, 80.4844, 81.6563, 80.2031, 81.5469, 3075000 06/14/00, 80.9219, 81.2031, 80.5781, 81.0000, 2278400 06/15/00, 81.1719, 82.5313, 80.7344, 82.1719, 4145300 06/16/00, 80.4375, 80.5469, 78.0000, 78.6719, 7284200 06/19/00, 78.7031, 78.8281, 78.0781, 78.4219, 3596100 06/20/00, 77.8438, 77.8438, 76.4844, 76.7031, 2843400 06/21/00, 76.8438, 77.3906, 76.2344, 77.2031, 2380400 06/22/00, 77.0938, 77.3438, 75.6563, 76.8750, 3480600 06/23/00, 77.3281, 78.5625, 77.3281, 78.4531, 2363600 06/26/00, 78.3906, 79.0313, 77.7500, 78.4219, 2471700 06/27/00, 78.7969, 80.0781, 78.7969, 79.5781, 2883500 06/28/00, 79.8906, 80.6563, 79.8594, 80.4063, 3119400 06/29/00, 80.6406, 82.0469, 80.2031, 81.5781, 4390100 06/30/00, 80.4375, 80.4688, 77.7813, 78.3281, 6176100 07/03/00, 78.5625, 79.2031, 78.3906, 79.0000, 1738400 07/05/00, 79.9219, 80.7813, 79.7031, 80.4219, 4620900 07/06/00, 80.1250, 80.2031, 79.6563, 79.7969, 2364900 07/07/00, 80.8281, 81.4219, 80.3906, 81.1719, 3585800 07/10/00, 81.3906, 81.9219, 80.9531, 81.0469, 2788200 07/11/00, 81.1250, 81.3438, 80.7656, 80.9531, 3508200 07/12/00, 81.2500, 81.2813, 80.5000, 80.9219, 2827500 07/13/00, 80.6094, 80.8281, 79.8281, 80.1719, 2663600 07/14/00, 80.2500, 80.3906, 79.7031, 79.9219, 2539200 07/17/00, 79.9219, 79.9219, 79.2188, 79.5781, 2753100 07/18/00, 79.6563, 79.6563, 79.2344, 79.4531, 2744000 07/19/00, 79.5781, 79.7188, 79.3281, 79.5000, 2936000 07/20/00, 80.2031, 81.3906, 80.2031, 81.2500, 4323300 07/21/00, 80.5938, 80.5938, 78.7656, 78.7969, 4316000 07/24/00, 79.2813, 80.0313, 79.2813, 79.5000, 3162600 07/25/00, 80.8438, 83.2031, 80.8438, 82.5000, 4985400 07/26/00, 82.8594, 84.2656, 82.8594, 83.2500, 6203700 07/27/00, 85.0625, 87.7656, 84.8438, 86.5000, 6309900 07/28/00, 86.1563, 86.1563, 85.0469, 85.5469, 4214100 07/31/00, 87.4375, 88.5000, 85.5156, 87.6875, 4526300 08/01/00, 87.7500, 88.3125, 86.4375, 88.0000, 4456800 08/02/00, 87.3750, 87.5625, 85.0625, 85.7500, 3012600 08/03/00, 85.7500, 87.2500, 85.3750, 86.5000, 4065400 08/04/00, 87.9375, 88.8750, 86.8125, 88.6250, 3309300 08/07/00, 88.5000, 89.5000, 88.0000, 89.0000, 2787300 08/08/00, 89.3750, 89.9375, 87.3125, 89.0000, 2779000 08/09/00, 87.0000, 88.6875, 86.9375, 87.7500, 2658600 08/10/00, 87.8125, 88.3750, 86.0000, 86.3125, 2002500 08/11/00, 86.1875, 87.0000, 85.7500, 86.6250, 1991200 08/14/00, 87.1250, 87.8750, 86.3125, 87.6875, 1969300 08/15/00, 87.5625, 87.5625, 86.1875, 86.7500, 2129100 08/16/00, 86.7500, 87.4375, 86.1875, 86.1875, 2476000 08/17/00, 87.2500, 87.5000, 86.6875, 87.5000, 1790400 08/18/00, 86.2500, 87.1250, 86.2500, 86.9375, 2340300 08/21/00, 87.0000, 87.9375, 86.3125, 87.9375, 1654800 08/22/00, 88.0625, 88.0625, 86.6250, 87.3750, 2112300 08/23/00, 87.5625, 87.9375, 85.6875, 86.1875, 2563400 08/24/00, 86.1250, 86.3750, 84.5625, 84.6875, 2464500 08/25/00, 85.3750, 85.5000, 84.5000, 84.5625, 1929300 08/28/00, 85.0000, 86.9375, 85.0000, 86.6250, 2444600 08/29/00, 86.6875, 86.7500, 85.1875, 86.1875, 2033300 08/30/00, 86.2500, 87.8750, 86.1875, 87.5000, 2259600 08/31/00, 88.0000, 90.1875, 87.7500, 89.1406, 3231200 09/01/00, 89.1250, 89.1875, 88.0000, 88.5000, 1971200 09/05/00, 88.5000, 89.7500, 88.2500, 88.6250, 1821100 09/06/00, 88.6250, 89.4375, 86.4375, 87.7500, 3896500 09/07/00, 87.6250, 88.0000, 86.0625, 86.8125, 3037200 09/08/00, 86.8125, 88.8125, 86.6250, 88.8125, 3506400 09/11/00, 89.0625, 91.8125, 88.7656, 91.5625, 3543900 09/12/00, 92.7500, 92.9375, 91.5625, 92.7344, 3799800 09/13/00, 92.7500, 92.8750, 91.5625, 91.7500, 2392600 09/14/00, 91.6250, 92.1250, 91.2500, 92.0000, 2130400 09/15/00, 91.0625, 91.6250, 90.0000, 90.2500, 4721800 09/18/00, 90.5000, 90.7344, 88.0000, 88.3750, 2908700 09/19/00, 89.2500, 90.9375, 88.4375, 90.1250, 4108900 09/20/00, 89.8750, 89.9375, 87.5625, 88.5625, 3304700 09/21/00, 88.0000, 88.8125, 87.0000, 88.6875, 3483400 09/22/00, 88.9375, 91.9375, 88.8750, 91.4375, 4148200 09/25/00, 92.6250, 93.3750, 92.0625, 92.4375, 3329600 09/26/00, 91.6875, 93.5625, 91.6875, 92.2500, 2843400 09/27/00, 92.1250, 93.3750, 91.3750, 93.1250, 2136000 09/28/00, 93.5000, 95.5625, 93.2500, 94.7500, 4035300 09/29/00, 95.2500, 97.5000, 95.0625, 95.6875, 4125600 10/02/00, 95.1250, 96.8125, 93.2656, 96.5625, 3223700 10/03/00, 96.2500, 96.5625, 95.1875, 96.0625, 3390100 10/04/00, 95.2500, 96.8750, 94.5000, 95.7500, 3627200 10/05/00, 95.6875, 97.3750, 95.5000, 96.0000, 3426600 10/06/00, 96.4844, 96.9375, 92.6250, 93.6250, 4356700 10/09/00, 93.1875, 94.0625, 92.3750, 93.3125, 2138600 10/10/00, 93.4375, 93.8750, 91.8750, 92.8750, 3433900 10/11/00, 92.8125, 94.3125, 91.6250, 94.1250, 4120800 10/12/00, 93.2344, 93.6875, 89.8750, 90.1250, 5818400 10/13/00, 90.3750, 93.6250, 89.8125, 92.6875, 3918100 10/16/00, 93.6250, 93.9375, 91.6875, 92.5000, 3531500 10/17/00, 92.3125, 93.5625, 91.4375, 91.7500, 2721200 10/18/00, 91.0000, 93.8750, 90.0156, 93.0625, 3120700 10/19/00, 93.0000, 95.7500, 92.8125, 94.6250, 4005100 10/20/00, 94.0000, 95.4375, 93.7500, 95.0625, 2139900 10/23/00, 95.1875, 96.1250, 94.8125, 95.4375, 2259700 10/24/00, 96.4375, 97.5000, 96.0000, 97.5000, 4331100 10/25/00, 99.3750, 99.9375, 98.3125, 99.3750, 2984400 10/26/00, 97.4844, 98.9844, 91.2500, 93.3125, 8490300 10/27/00, 93.3125, 95.3750, 93.0000, 94.6875, 5230600 10/30/00, 95.1250, 99.5625, 95.1250, 99.0000, 5427100 10/31/00, 99.3750, 99.3750, 96.0000, 98.0000, 4840000 11/01/00, 98.5000, 99.5625, 96.5000, 97.0625, 4151600 11/02/00, 97.3125, 99.1250, 95.9375, 96.2500, 3163200 11/03/00, 95.5625, 96.6875, 94.2500, 94.9375, 3090500 11/06/00, 95.0156, 98.6875, 95.0156, 97.8125, 2916600 11/07/00, 98.6875, 100.7500, 98.1875, 99.3750, 5285200 11/08/00, 100.4375, 100.8750, 98.6250, 98.8750, 4030800 11/09/00, 99.8750, 100.5625, 98.5625, 100.5000, 3410300 11/10/00, 100.9375, 102.5625, 99.8125, 100.1875, 4234400 11/13/00, 99.0000, 99.5625, 96.0000, 97.7500, 4129500 11/14/00, 98.6250, 99.7500, 98.1875, 98.5625, 3915800 11/15/00, 98.6250, 100.2344, 97.3125, 98.0000, 3807400 11/16/00, 98.3750, 98.5000, 96.8125, 98.1250, 3030900 11/17/00, 98.3750, 99.5625, 96.2500, 97.3125, 3861700 11/20/00, 96.6250, 98.0000, 95.6875, 96.8750, 2635500 11/21/00, 96.9375, 97.5000, 94.6875, 95.4375, 3977800 11/22/00, 95.3750, 95.3750, 91.2500, 92.5000, 4234700 11/24/00, 93.3750, 93.4375, 92.3125, 92.8750, 2856700 11/27/00, 93.3750, 93.3750, 91.0625, 92.6875, 3889900 11/28/00, 92.8750, 94.8750, 92.0000, 93.6875, 3940900 11/29/00, 94.8750, 96.6250, 94.3125, 96.0000, 4018600 11/30/00, 96.5625, 98.1875, 96.0000, 96.9375, 6041000 12/01/00, 97.0000, 97.9375, 96.6250, 97.4375, 4676900 12/04/00, 97.0000, 99.3750, 96.3750, 98.6250, 3582700 12/05/00, 98.6250, 100.9375, 98.6250, 100.0625, 4362200 12/06/00, 100.0625, 102.3125, 100.0000, 101.2500, 5049200 12/07/00, 101.0000, 103.5000, 101.0000, 101.8125, 3494600 12/08/00, 101.7500, 103.7500, 101.7500, 103.6875, 4373300 12/11/00, 103.4375, 103.5625, 99.7500, 100.0625, 5486200 12/12/00, 99.9375, 100.0000, 97.6250, 99.5000, 3409400 12/13/00, 99.1875, 99.3125, 97.6250, 97.7500, 4226100 12/14/00, 97.5000, 97.7500, 95.0000, 96.5625, 5174800 12/15/00, 95.0000, 96.3750, 93.7500, 95.7500, 8998100 12/18/00, 95.2656, 98.4375, 95.0156, 98.3750, 4908500 12/19/00, 98.4375, 98.9375, 93.3750, 94.0000, 5574300 12/20/00, 94.1250, 95.3125, 92.5000, 93.3125, 4894600 12/21/00, 94.5000, 96.9375, 94.1875, 96.8750, 4344800 12/22/00, 97.0000, 98.8125, 95.9375, 96.8125, 3235700 12/26/00, 96.8125, 97.7500, 96.0625, 97.5625, 2592400 12/27/00, 97.5625, 100.9375, 97.5625, 99.5000, 8833600 12/28/00, 99.3750, 100.0625, 97.7500, 99.0625, 3735200 12/29/00, 99.6250, 100.1875, 98.5000, 98.5625, 2621800 01/02/01, 98.3125, 98.3125, 95.8750, 96.8750, 5071300 01/03/01, 96.8750, 97.8750, 95.0625, 95.9375, 8845600 01/04/01, 95.9219, 95.9844, 88.0000, 89.0000, 12385200 01/05/01, 90.2500, 90.8750, 87.3125, 87.8750, 6103200 01/08/01, 88.3750, 89.8125, 87.5625, 88.4375, 5137300 01/09/01, 88.2500, 88.9375, 87.0000, 87.0000, 4830400 01/10/01, 86.6250, 88.2500, 86.0625, 86.5000, 7058800 01/11/01, 87.4844, 87.7344, 83.3125, 84.3125, 7479400 01/12/01, 84.3125, 84.5000, 80.8125, 82.1875, 9199700 01/16/01, 82.2656, 84.9375, 82.0156, 84.8125, 6652100 01/17/01, 85.5000, 86.3125, 84.6875, 85.0000, 7015900 01/18/01, 85.0000, 86.6250, 84.5625, 86.5000, 5521600 01/19/01, 86.0000, 86.6250, 83.6250, 84.1250, 8173700 01/22/01, 84.1250, 85.7500, 83.5000, 84.6250, 5229500 01/23/01, 85.5000, 86.3750, 83.1875, 86.0000, 6190100 01/24/01, 86.2500, 87.9375, 85.7500, 87.8750, 6438000 01/25/01, 88.3125, 89.3125, 87.6875, 88.6250, 4450600 01/26/01, 89.6250, 89.6250, 87.2500, 87.7500, 3033400 01/29/01, 88.7500, 89.4844, 87.1250, 87.3750, 3133900 01/30/01, 87.1250, 87.4375, 85.5000, 87.2969, 5331700 01/31/01, 86.5000, 87.0000, 83.7500, 85.0156, 6419400 02/01/01, 85.4531, 86.8906, 85.0000, 85.5469, 4347000 02/02/01, 85.5469, 86.5469, 84.5000, 86.3906, 4060500 02/05/01, 87.9531, 88.7031, 87.0313, 88.1875, 3357700 02/06/01, 88.4375, 88.4844, 86.2031, 86.5469, 3582800 02/07/01, 86.7969, 87.7969, 86.5156, 86.9063, 3212200 02/08/01, 86.9063, 87.5469, 84.2500, 85.7031, 5064200 02/09/01, 85.7031, 86.7500, 84.7500, 86.6875, 3860700 02/12/01, 87.7500, 89.5000, 87.6563, 89.5000, 5366400 02/13/01, 89.5000, 89.5156, 88.4531, 88.9844, 5540200 02/14/01, 88.9688, 89.0781, 86.0156, 86.0156, 4407800 02/15/01, 86.0156, 86.7031, 85.6563, 86.6250, 4106100 02/16/01, 86.7969, 87.1875, 86.1563, 86.6250, 3785300 02/20/01, 86.6250, 86.7031, 84.2031, 84.5938, 3386200 02/21/01, 84.5938, 85.4844, 81.1563, 81.2969, 5837600 02/22/01, 83.0000, 83.0000, 79.6250, 82.0469, 5969800 02/23/01, 82.0625, 82.4063, 79.7344, 80.8438, 3833200 02/26/01, 80.5938, 81.7500, 80.4063, 81.5000, 3589300 02/27/01, 81.5156, 84.7344, 81.5156, 84.6250, 5014700 02/28/01, 85.3906, 85.3906, 81.4531, 81.7969, 5409600 03/01/01, 81.7969, 82.9375, 80.7031, 82.1563, 5960100 03/02/01, 82.0000, 83.2188, 81.0938, 82.2500, 4665000 03/05/01, 83.5000, 83.5625, 81.0625, 82.0469, 3464400 03/06/01, 83.0000, 83.1563, 80.7031, 80.9844, 3287300 03/07/01, 81.7500, 82.4375, 81.4063, 82.0781, 3729700 03/08/01, 82.5000, 84.5000, 82.0000, 83.7813, 3431600 03/09/01, 83.7031, 83.8438, 81.3281, 81.7188, 2993000 03/12/01, 81.2500, 81.9375, 77.0781, 78.0938, 5440300 03/13/01, 78.9844, 79.7500, 77.5156, 78.7969, 5265500 03/14/01, 77.0938, 77.9531, 74.0938, 75.7031, 8325600 03/15/01, 76.2031, 79.9688, 76.1563, 78.7500, 6942600 03/16/01, 78.7500, 80.0469, 77.9531, 78.0000, 8927000 03/19/01, 78.0000, 78.2031, 76.2500, 77.0000, 5923100 03/20/01, 78.0000, 79.6406, 76.9531, 77.0469, 5953100 03/21/01, 76.5469, 77.2031, 75.2031, 75.4844, 6411100 03/22/01, 75.0469, 75.2031, 72.6406, 75.1250, 8159800 03/23/01, 74.5000, 76.4844, 74.0156, 75.4531, 4792000 03/26/01, 75.7500, 77.6719, 75.7500, 77.6719, 3745200 03/27/01, 77.0469, 79.2656, 76.8438, 79.2188, 4001600 03/28/01, 79.2031, 79.2188, 77.7031, 79.1719, 2730800 03/29/01, 79.0000, 79.7031, 78.0000, 78.1094, 4016200 03/30/01, 79.0000, 80.5000, 78.9531, 80.5000, 6044900 04/02/01, 81.0000, 83.7188, 80.7500, 82.9531, 5570000 04/03/01, 82.0000, 82.1563, 79.7031, 80.2031, 5017400 04/04/01, 78.0000, 78.0000, 75.0000, 76.8438, 18316400 04/05/01, 77.0938, 77.5156, 76.7031, 77.4375, 8874100 04/06/01, 77.9531, 77.9531, 76.0156, 76.5469, 6784300 04/09/01, 77.0000, 77.2031, 76.0000, 76.1875, 5861600 04/10/01, 77.2500, 78.0000, 76.5000, 77.0781, 5577900 04/11/01, 77.0938, 77.3438, 76.7969, 76.9844, 4184200 04/12/01, 77.0000, 77.7969, 76.9844, 77.7969, 3683500 04/16/01, 77.5000, 77.7969, 76.7188, 77.5469, 2896300 04/17/01, 77.4063, 78.5000, 76.8594, 78.5000, 3273700 04/18/01, 79.2031, 81.0000, 78.4531, 80.0156, 6836200 04/19/01, 80.2500, 81.8281, 80.2500, 81.6563, 6464700 04/20/01, 81.6563, 81.6563, 79.0000, 79.0000, 6285800 04/23/01, 79.4063, 79.4063, 77.7656, 77.9844, 4405700 04/24/01, 77.9844, 78.2344, 77.0000, 77.2031, 5487100 04/25/01, 77.2031, 78.7656, 77.2031, 78.6563, 4036900 04/26/01, 78.7500, 81.2969, 78.4375, 79.8438, 6419600 04/27/01, 80.2500, 80.9844, 80.2500, 80.7031, 4088100 04/30/01, 81.2969, 82.1875, 81.2656, 81.7969, 6599300 05/01/01, 81.7969, 83.5000, 81.4063, 82.9063, 5074300 05/02/01, 82.9063, 82.9844, 81.8594, 82.2031, 4647000 05/03/01, 82.2031, 82.8906, 81.0938, 82.7031, 4187000 05/04/01, 82.4063, 84.4531, 82.0938, 84.3438, 5729100 05/07/01, 84.0938, 84.3750, 83.8125, 84.1875, 4460400 05/08/01, 84.5000, 84.6563, 83.7656, 84.0000, 4028500 05/09/01, 83.9844, 84.0000, 83.1250, 83.8594, 4951900 05/10/01, 84.0000, 84.0938, 82.0000, 83.0000, 4886100 05/11/01, 83.0000, 83.0000, 81.5313, 82.0938, 8017200 05/14/01, 82.3438, 82.9063, 82.1094, 82.3438, 4788800 05/15/01, 82.4531, 82.9531, 82.0469, 82.9531, 4385200 05/16/01, 83.1563, 84.7969, 82.6563, 84.7031, 5933700 05/17/01, 84.7500, 84.7969, 83.5469, 83.8594, 4979200 05/18/01, 84.2031, 84.2344, 82.9531, 83.6250, 3335200 05/21/01, 83.6250, 84.9844, 83.2344, 84.6875, 3840400 05/22/01, 84.6719, 84.6719, 82.6250, 83.2031, 5139600 05/23/01, 83.0000, 83.2969, 81.4063, 82.0000, 5263300 05/24/01, 82.5000, 83.1875, 82.4063, 82.6094, 2960400 05/25/01, 82.7969, 82.9063, 82.0938, 82.3125, 1927500 05/29/01, 82.5000, 82.5000, 81.7500, 82.2344, 2671800 05/30/01, 82.5938, 82.7344, 81.5000, 81.6563, 3155600 05/31/01, 81.5000, 81.7031, 80.4219, 81.0000, 3621600 06/01/01, 81.3438, 81.5938, 79.8906, 80.0938, 3147700 06/04/01, 80.0000, 81.0938, 79.9844, 81.0625, 2915800 06/05/01, 81.0625, 81.7500, 80.7969, 81.7031, 3618000 06/06/01, 81.6875, 81.9531, 81.0000, 81.0000, 2831300 06/07/01, 81.5000, 81.7344, 81.0000, 81.0938, 3470900 06/08/01, 81.5000, 81.5000, 80.4063, 80.7656, 1779300 06/11/01, 80.7969, 81.0781, 80.4063, 80.9531, 2394700 06/12/01, 80.9531, 80.9688, 80.0156, 80.8594, 2618000 06/13/01, 81.2500, 81.4844, 80.5156, 80.5156, 3024400 06/14/01, 80.5156, 81.0000, 80.3594, 80.7500, 3827900 06/15/01, 80.5000, 82.2031, 80.4844, 81.8438, 7625300 06/18/01, 82.0938, 83.0156, 81.8594, 82.5469, 4770600 06/19/01, 82.7031, 83.9063, 82.7031, 83.6563, 5280300 06/20/01, 83.6563, 83.9844, 83.3125, 83.7500, 6976600 06/21/01, 83.9063, 85.7969, 83.6563, 85.7969, 10675100 06/22/01, 85.7969, 85.7969, 84.8125, 85.0156, 5357600 06/25/01, 84.9063, 84.9844, 83.7031, 84.4531, 3684600 06/26/01, 84.0938, 84.4844, 83.6719, 84.4531, 5096100 06/27/01, 84.7031, 85.4063, 84.2969, 84.9375, 4720400 06/28/01, 84.9375, 86.6094, 84.9375, 86.5156, 6794900 06/29/01, 86.6563, 86.7031, 84.0000, 85.0156, 11934000 07/02/01, 85.7500, 86.7500, 85.4844, 86.4844, 6265000 07/03/01, 86.4844, 87.0938, 86.4063, 87.0625, 3379500 07/05/01, 87.0000, 87.0000, 85.2969, 85.3125, 4373500 07/06/01, 85.3750, 85.4063, 84.3906, 84.3906, 3759100 07/09/01, 84.5469, 85.5000, 84.0938, 85.2188, 3968300 07/10/01, 84.7969, 85.0938, 84.0000, 84.0313, 4167700 07/11/01, 83.7344, 84.2969, 83.2656, 83.5000, 5022300 07/12/01, 83.9063, 84.6094, 83.6250, 84.0938, 3928300 07/13/01, 84.0938, 84.8281, 83.8594, 84.5156, 2335000 07/16/01, 84.7031, 85.5938, 84.7031, 85.2969, 3436500 07/17/01, 85.2031, 85.3438, 84.5469, 85.1250, 4288000 07/18/01, 85.1250, 85.1875, 84.6406, 85.1875, 4165800 07/19/01, 85.4063, 85.7031, 84.7031, 84.9063, 4609700 07/20/01, 84.7031, 85.0313, 83.7344, 84.0156, 4255800 07/23/01, 84.2500, 84.4375, 83.2500, 83.2656, 4045400 07/24/01, 83.4063, 83.4844, 82.6250, 82.8906, 5663200 07/25/01, 82.7969, 83.2969, 82.5469, 82.6719, 4300200 07/26/01, 82.6719, 82.7969, 81.9844, 82.2813, 6272300 07/27/01, 82.0938, 82.3438, 81.1406, 81.7188, 5730200 07/30/01, 82.0000, 82.7969, 81.8281, 82.6250, 5663100 07/31/01, 82.7969, 83.8438, 82.7500, 83.2500, 5124200 08/01/01, 83.4063, 83.5156, 82.5156, 82.5938, 3907400 08/02/01, 82.7500, 82.8281, 81.6875, 82.4531, 5239600 08/03/01, 82.2969, 82.2969, 81.1250, 81.6406, 4264900 08/06/01, 81.5938, 81.5938, 79.7969, 81.5000, 5391300 08/07/01, 82.0469, 82.2813, 81.7031, 81.9063, 4030500 08/08/01, 81.4375, 82.0469, 81.2656, 81.6563, 4464800 08/09/01, 81.5938, 81.5938, 81.1563, 81.4063, 3410400 08/10/01, 81.1563, 81.8750, 80.9063, 81.6875, 2882500 08/13/01, 81.6875, 81.8438, 80.8906, 80.9531, 2775500 08/14/01, 80.7500, 80.7500, 80.1875, 80.3125, 6782700 08/15/01, 80.7031, 81.6875, 80.7031, 81.4375, 6269100 08/16/01, 81.4375, 81.4688, 80.7969, 81.1875, 4923400 08/17/01, 81.0000, 81.0000, 78.5000, 79.2031, 6447000 08/20/01, 79.2500, 79.4063, 77.7969, 78.1406, 7049000 08/21/01, 78.1406, 79.1875, 78.1406, 78.2344, 9006700 08/22/01, 78.4844, 78.5469, 77.5156, 77.5781, 7399200 08/23/01, 77.5781, 78.3438, 77.4063, 77.4063, 8060100 08/24/01, 77.4063, 77.6094, 77.1875, 77.2031, 6764500 08/27/01, 77.4063, 77.7031, 76.3906, 76.7500, 7158200 08/28/01, 76.7500, 77.2500, 76.7031, 77.2031, 9712900 08/29/01, 77.7031, 78.2969, 76.5469, 78.0938, 10252500 08/30/01, 78.3438, 79.0156, 78.2969, 78.5000, 12062200 08/31/01, 78.2500, 78.3750, 77.7969, 78.2031, 6896400 09/04/01, 77.9063, 77.9063, 76.0000, 76.5000, 9115900 09/05/01, 76.5000, 76.5000, 72.6563, 73.9844, 15639100 09/06/01, 74.0000, 75.9531, 73.9844, 75.5469, 12445900 09/07/01, 75.5469, 76.0469, 72.6563, 73.1563, 8835700 09/10/01, 72.5000, 74.7344, 72.0625, 74.2656, 5964900 09/17/01, 67.0000, 71.0625, 66.9844, 71.0000, 19805900 09/18/01, 70.4063, 71.0000, 69.5000, 70.0469, 12030700 09/19/01, 70.0000, 71.0625, 68.9844, 69.5000, 12018600 09/20/01, 69.5156, 69.5156, 68.0156, 68.9063, 11487900 09/21/01, 66.0000, 68.4531, 66.0000, 67.0469, 16176800 09/24/01, 67.7500, 72.2031, 67.7500, 71.0000, 12056600 09/25/01, 71.0000, 73.8438, 70.7969, 73.5469, 10365900 09/26/01, 74.0000, 75.5000, 73.6563, 75.5000, 7672500 09/27/01, 75.5000, 76.0938, 74.7969, 76.0000, 6469600 09/28/01, 76.5000, 78.0000, 76.0469, 78.0000, 9242400 10/01/01, 77.7500, 77.7500, 76.3438, 76.7344, 5686500 10/02/01, 76.8438, 78.4531, 76.7500, 78.4531, 5345700 10/03/01, 78.7031, 81.3125, 78.2500, 80.7031, 9011900 10/04/01, 80.7031, 80.7656, 79.0000, 80.1406, 7120200 10/05/01, 80.1406, 80.5469, 77.4844, 79.0156, 6475500 10/08/01, 78.5000, 78.7500, 75.7031, 76.8438, 5289400 10/09/01, 76.9531, 78.0938, 76.1563, 77.3438, 5970200 10/10/01, 78.0000, 80.9531, 78.0000, 80.7031, 7647300 10/11/01, 81.9531, 84.0469, 81.9531, 84.0469, 9994700 10/12/01, 83.4063, 83.7031, 82.4844, 83.6875, 7360700 10/15/01, 83.2031, 84.9531, 82.7969, 84.8750, 4556600 10/16/01, 84.8750, 86.4063, 84.3438, 86.0156, 5728500 10/17/01, 86.2969, 86.2969, 84.9063, 85.4063, 5822000 10/18/01, 85.4063, 85.4531, 82.5000, 83.0000, 5863600 10/19/01, 83.0000, 83.4063, 81.0000, 81.5938, 5417000 10/22/01, 81.5938, 84.9531, 81.4531, 84.8125, 6258000 10/23/01, 84.3438, 84.8906, 83.5156, 83.8125, 5483400 10/24/01, 83.8281, 84.0313, 82.2031, 83.7969, 4861900 10/25/01, 83.0000, 83.9531, 80.7500, 83.8906, 6667400 10/26/01, 83.6406, 84.2031, 82.4688, 83.7969, 4109600 10/29/01, 83.5000, 83.5156, 80.1094, 81.0000, 5880900 10/30/01, 81.0000, 81.9063, 79.6563, 81.4375, 5393500 10/31/01, 81.4531, 81.4531, 78.5000, 78.5938, 5939400 11/01/01, 78.5000, 80.5938, 77.0156, 80.3438, 7233700 11/02/01, 80.0938, 81.7031, 79.6719, 81.5938, 4535800 11/05/01, 81.7031, 82.3750, 80.7500, 82.0000, 7065900 11/06/01, 82.0000, 83.2500, 80.1563, 82.8438, 6268600 11/07/01, 81.4063, 81.5000, 80.7344, 80.9688, 8919800 11/08/01, 81.0000, 81.4531, 80.5313, 80.8750, 6187900 11/09/01, 79.9688, 80.1250, 79.4063, 79.6875, 4492000 11/12/01, 78.7031, 79.8750, 77.5000, 79.7969, 5519900 11/13/01, 79.9531, 80.9531, 79.5625, 80.9063, 4546400 11/14/01, 81.7031, 81.7656, 80.2969, 81.2344, 4448600 11/15/01, 82.0000, 82.2031, 80.8750, 81.9531, 4609700 11/16/01, 82.0938, 82.0938, 80.0156, 81.1250, 4719400 11/19/01, 81.3438, 81.7031, 80.5000, 81.2969, 3171100 11/20/01, 80.7031, 81.5000, 80.5000, 80.9531, 3582000 11/21/01, 80.9063, 80.9063, 80.0000, 80.0938, 2827700 11/23/01, 79.9063, 80.9688, 79.9063, 80.9063, 1424400 11/26/01, 81.5000, 81.6563, 80.7969, 80.9531, 3833000 11/27/01, 80.7031, 82.9844, 80.5469, 82.5625, 5967600 11/28/01, 82.7031, 83.5000, 82.3125, 82.7969, 4939400 11/29/01, 82.9063, 83.8438, 82.5156, 83.1563, 4330600 11/30/01, 83.3438, 83.7344, 82.4063, 82.4063, 4062300 12/03/01, 82.0000, 82.0938, 80.9531, 81.7500, 4286300 12/04/01, 81.8438, 82.0000, 80.7656, 82.0000, 4060700 12/05/01, 82.1563, 83.2031, 81.5938, 82.8281, 4870800 12/06/01, 82.7031, 82.9844, 81.1250, 81.3281, 4395300 12/07/01, 82.2031, 82.4688, 81.0938, 81.9063, 3533100 12/10/01, 82.1563, 82.2969, 79.0938, 79.5938, 4928100 12/11/01, 79.6563, 80.0000, 79.1563, 79.7031, 4930900 12/12/01, 79.9531, 80.9063, 79.4844, 80.4063, 4417400 12/13/01, 80.4063, 80.4844, 79.1875, 79.6094, 4527900 12/14/01, 79.6094, 81.0938, 79.0000, 80.2031, 4893100 12/17/01, 80.9063, 81.3438, 80.3438, 80.9531, 4656900 12/18/01, 80.9531, 81.4063, 80.5938, 81.4063, 4632500 12/19/01, 81.4063, 81.9844, 80.5000, 81.5000, 4488000 12/20/01, 81.4063, 81.4063, 80.2031, 80.6563, 4309400 12/21/01, 80.7031, 80.7344, 79.6563, 80.0000, 8046000 12/24/01, 80.0000, 80.0938, 79.4688, 79.5000, 2124800 12/26/01, 79.5000, 80.1563, 79.4531, 79.5000, 3982500 12/27/01, 79.5000, 80.1563, 79.2031, 79.9063, 3342000 12/28/01, 79.9063, 80.3750, 79.8438, 80.2188, 3300700 12/31/01, 80.0000, 80.4531, 79.4063, 79.4063, 3189600 01/02/02, 79.4531, 79.4531, 77.8125, 78.7500, 6037100 01/03/02, 78.2969, 78.5938, 75.2969, 78.5781, 10183100 01/04/02, 78.5625, 78.7031, 77.4063, 77.7969, 6221700 01/07/02, 77.5469, 77.7500, 76.2969, 76.7969, 6592700 01/08/02, 77.4063, 77.4531, 76.0000, 76.2031, 7561400 01/09/02, 76.5938, 78.4688, 76.5938, 77.7031, 6284800 01/10/02, 77.5000, 77.9531, 77.0000, 77.9063, 4151300 01/11/02, 78.2500, 78.5469, 77.5000, 78.0469, 4401300 01/14/02, 77.7969, 78.0469, 77.1563, 77.5156, 5002900 01/15/02, 77.5313, 78.8750, 77.5000, 78.7969, 4199700 01/16/02, 78.9063, 79.0938, 78.4375, 78.7188, 4687600 01/17/02, 79.0938, 79.7500, 78.7969, 79.6094, 5143600 01/18/02, 79.6094, 80.0000, 79.4063, 79.5000, 4586800 01/22/02, 79.5000, 79.5000, 78.8438, 79.0469, 3456000 01/23/02, 78.7969, 79.0000, 77.1563, 77.2031, 5803800 01/24/02, 77.2969, 77.7969, 76.9531, 77.3750, 5433200 01/25/02, 77.0000, 78.3281, 76.5938, 78.0156, 5367700 01/28/02, 77.5000, 78.0000, 75.9844, 76.6719, 5673200 01/29/02, 77.0938, 77.1563, 72.2656, 72.8438, 12317300 01/30/02, 72.8438, 73.0000, 66.5000, 71.2969, 24978800 01/31/02, 72.0000, 74.2500, 71.9531, 74.1563, 10558600 02/01/02, 74.1563, 74.1563, 72.1094, 73.2500, 5692200 02/04/02, 72.3438, 73.2344, 70.4063, 70.6563, 5930900 02/05/02, 70.6250, 71.4531, 69.3906, 70.1563, 8492000 02/06/02, 70.2500, 71.0000, 69.5781, 70.7500, 6820600 02/07/02, 69.7500, 71.4219, 68.2344, 71.1094, 9604600 02/08/02, 73.4063, 75.0938, 72.7969, 74.0000, 9923000 02/11/02, 74.1563, 74.8750, 74.0469, 74.1563, 4044000 02/12/02, 74.0000, 74.2813, 73.4531, 73.9688, 3645800 02/13/02, 74.2031, 77.3750, 73.9063, 77.0781, 6716100 02/14/02, 77.0781, 77.3750, 76.0313, 77.1719, 5036800 02/15/02, 76.2031, 77.0938, 74.0313, 74.2500, 8099200 02/19/02, 74.3438, 74.4531, 72.5625, 72.7500, 5569200 02/20/02, 72.9063, 73.9531, 70.5938, 73.7188, 6461500 02/21/02, 71.2969, 72.2031, 70.0938, 71.0469, 12880600 02/22/02, 70.0469, 70.7031, 68.7969, 70.3281, 8838600 02/25/02, 71.0000, 71.9375, 70.7031, 71.5000, 7778700 02/26/02, 71.5000, 72.7031, 71.3438, 72.5000, 5319800 02/27/02, 72.7031, 74.8125, 72.5469, 73.7344, 6043600 02/28/02, 73.8438, 75.1563, 73.7031, 73.9688, 5957300 03/01/02, 73.7188, 73.7344, 72.5000, 73.7344, 7245700 03/04/02, 74.0000, 75.5313, 73.5625, 75.4844, 6436800 03/05/02, 74.7969, 76.0938, 74.7656, 75.6406, 5002400 03/06/02, 75.6563, 76.7500, 74.4844, 76.1563, 5386600 03/07/02, 76.0469, 76.1563, 73.4375, 74.7500, 6343100 03/08/02, 75.0938, 75.4063, 74.2031, 74.6563, 4615100 03/11/02, 74.0000, 74.2969, 72.9531, 73.4063, 5032600 03/12/02, 72.7500, 73.9531, 72.7344, 73.9219, 4436400 03/13/02, 73.6719, 74.0938, 73.2969, 73.9219, 4032600 03/14/02, 73.9844, 75.1250, 73.9844, 74.7656, 5122300 03/15/02, 75.0000, 75.4063, 74.9375, 75.4063, 6944300 03/18/02, 75.4375, 75.8750, 73.6875, 74.2500, 5508600 03/19/02, 74.3438, 74.8906, 73.6250, 73.9531, 3872400 03/20/02, 73.7031, 73.8438, 72.7656, 73.0156, 4731400 03/21/02, 72.7656, 73.1875, 72.2031, 72.4063, 4141500 03/22/02, 71.8438, 72.3438, 71.4063, 72.2344, 5895900 03/25/02, 72.0938, 72.4375, 70.5000, 70.6875, 4831600 03/26/02, 70.7969, 72.1406, 70.7969, 71.5938, 4561200 03/27/02, 71.5000, 73.0000, 71.5000, 72.2969, 4152800 03/28/02, 71.8438, 72.6875, 71.7656, 72.1406, 4018600 04/01/02, 71.5000, 71.6875, 70.4063, 70.9063, 4782300 04/02/02, 71.1563, 72.7500, 70.8281, 72.2344, 6610800 04/03/02, 72.2031, 72.5000, 71.5469, 71.7500, 6456900 04/04/02, 71.7031, 73.2031, 71.6563, 73.1563, 5319500 04/05/02, 73.4063, 74.7344, 73.4063, 74.2031, 5710300 04/08/02, 73.7500, 74.7969, 73.5156, 74.3906, 4260500 04/09/02, 74.6406, 75.5469, 74.4375, 75.2656, 5264200 04/10/02, 75.1563, 75.5156, 74.4531, 74.8906, 5302500 04/11/02, 74.8906, 74.9063, 72.6875, 72.7969, 6118500 04/12/02, 73.0156, 74.1250, 73.0000, 73.7500, 4192700 04/15/02, 73.6563, 73.8438, 71.4063, 72.2500, 4151900 04/16/02, 72.7969, 73.2344, 71.9844, 72.6094, 4608400 04/17/02, 72.3594, 73.3438, 71.9844, 72.9844, 3838000 04/18/02, 72.8906, 73.0000, 70.5938, 72.0000, 5444700 04/19/02, 72.2969, 72.4531, 70.4063, 70.7969, 5550300 04/22/02, 70.5938, 70.7344, 67.4844, 69.7031, 13556600 04/23/02, 69.7031, 70.1563, 68.0000, 68.1250, 7306500 04/24/02, 68.0469, 70.0938, 68.0469, 68.3438, 7440400 04/25/02, 68.9063, 70.2969, 67.9688, 68.3438, 9542500 04/26/02, 68.9063, 69.4531, 68.0469, 68.7031, 6071600 04/29/02, 68.5000, 69.3750, 68.2656, 68.2656, 5612300 04/30/02, 69.0000, 69.9844, 68.3906, 69.1250, 6322700 05/01/02, 70.2500, 70.7969, 68.5156, 70.6094, 7101500 05/02/02, 70.6094, 71.5938, 70.5469, 71.5156, 6491500 05/03/02, 71.2656, 71.2656, 70.2969, 70.6250, 5111400 05/06/02, 70.6563, 71.2813, 69.5469, 69.5469, 3703700 05/07/02, 69.5000, 69.7344, 67.2656, 67.6563, 7487600 05/08/02, 68.8438, 70.2031, 68.6250, 69.9531, 6521300 05/09/02, 69.8438, 71.5000, 68.8750, 69.0938, 4135300 05/10/02, 69.0938, 69.1406, 68.0000, 68.2969, 4254100 05/13/02, 68.5000, 68.9844, 67.8125, 68.3594, 4949300 05/14/02, 68.5000, 68.8906, 67.2969, 68.0625, 8893400 05/15/02, 67.5625, 67.5781, 65.5000, 65.9063, 16160800 05/16/02, 65.9063, 68.8906, 65.5938, 68.7031, 10779400 05/17/02, 68.4531, 69.7500, 68.4531, 69.6250, 6871300 05/20/02, 69.3750, 69.3750, 67.8125, 67.9531, 4957000 05/21/02, 67.9063, 68.3438, 66.7500, 66.9375, 4255000 05/22/02, 67.2031, 68.0469, 67.0000, 68.0156, 4424300 05/23/02, 68.1563, 68.6406, 67.5469, 68.2969, 3960300 05/24/02, 68.2969, 68.4063, 67.2031, 67.7969, 3423700 05/28/02, 67.5938, 67.8438, 66.8438, 67.0469, 3172800 05/29/02, 67.0625, 67.8438, 66.9531, 67.0781, 2888500 05/30/02, 66.7656, 68.0000, 66.5469, 67.0938, 4944700 05/31/02, 67.1563, 67.4375, 66.6563, 66.9688, 5394400 06/03/02, 66.9688, 67.2344, 64.2969, 64.5469, 6870300 06/04/02, 64.5000, 64.9063, 63.5000, 64.5000, 8501900 06/05/02, 64.9063, 65.3125, 64.7656, 65.0625, 6132600 06/06/02, 64.9063, 65.4063, 63.5781, 64.0000, 6019200 06/07/02, 63.0000, 65.5938, 63.0000, 65.0000, 7560200 06/10/02, 64.9531, 66.2188, 64.3906, 64.5938, 5870800 06/11/02, 64.7344, 65.2031, 62.5938, 63.0000, 5690200 06/12/02, 63.1563, 64.8750, 63.1563, 64.2031, 6573300 06/13/02, 64.0938, 64.5000, 62.8438, 62.8438, 4783700 06/14/02, 62.9063, 65.0469, 61.7969, 64.4531, 7479000 06/17/02, 65.8125, 69.2031, 65.4531, 68.7969, 10020700 06/18/02, 68.8125, 69.2031, 67.5000, 68.8594, 6766600 06/19/02, 68.5000, 68.8125, 67.4531, 68.3750, 6218500 06/20/02, 68.3750, 69.0156, 67.0000, 68.0156, 5537500 06/21/02, 67.0938, 68.0000, 66.6563, 67.0000, 7312000 06/24/02, 66.9063, 68.0000, 65.5469, 67.8594, 6698800 06/25/02, 68.0625, 69.0000, 67.2344, 67.2656, 5921500 06/26/02, 66.0000, 67.2031, 65.4844, 66.2344, 6594200 06/27/02, 67.0938, 67.1563, 65.6563, 66.9063, 6292000 06/28/02, 67.2969, 69.0625, 67.2969, 68.2344, 7998900 07/01/02, 68.2344, 68.5000, 67.0938, 67.1250, 4567000 07/02/02, 68.1250, 68.1250, 65.3125, 65.4219, 7501800 07/03/02, 65.3125, 65.9375, 64.0000, 65.4844, 5625100 07/05/02, 66.7031, 67.8438, 66.1250, 67.7344, 2661100 07/08/02, 67.7344, 68.4063, 67.0156, 67.7031, 4216900 07/09/02, 67.6719, 67.9531, 65.4375, 65.5469, 4740300 07/10/02, 65.7969, 66.5000, 61.0000, 62.4063, 9884300 07/11/02, 62.0000, 63.7500, 61.0156, 63.5156, 9864700 07/12/02, 63.7500, 64.5938, 63.1250, 63.5000, 5873000 07/15/02, 62.5000, 63.4375, 61.0000, 63.3281, 6878500 07/16/02, 63.2031, 63.9531, 61.0000, 61.2656, 7939900 07/17/02, 62.2656, 62.7656, 59.7500, 60.9063, 8435100 07/18/02, 60.7969, 60.9063, 56.9063, 57.2344, 11240600 07/19/02, 56.2344, 58.2344, 55.9063, 56.8125, 9928800 07/22/02, 56.8125, 58.0469, 55.0000, 56.1563, 10571100 07/23/02, 55.9688, 56.5000, 51.0000, 51.0938, 16308700 07/24/02, 51.0938, 54.0000, 47.6094, 53.3750, 22996300 07/25/02, 52.2500, 55.2500, 50.4531, 53.1094, 16349900 07/26/02, 53.0000, 56.8438, 53.0000, 56.8125, 9123100 07/29/02, 58.7969, 62.8125, 58.7969, 62.1563, 14186200 07/30/02, 62.0938, 63.3438, 60.1094, 62.2031, 9882900 07/31/02, 62.4531, 63.9844, 61.5469, 63.9219, 10115700 08/01/02, 63.9063, 64.5313, 62.5000, 62.8438, 8365800 08/02/02, 62.7344, 63.1406, 59.3594, 60.2500, 7209700 08/05/02, 60.2500, 60.7031, 57.2031, 57.6406, 6260600 08/06/02, 58.6563, 61.1875, 58.6406, 60.6563, 7884200 08/07/02, 62.5000, 63.2344, 59.9063, 62.0781, 7691800 08/08/02, 62.5000, 66.0156, 62.1563, 65.5156, 7554700 08/09/02, 65.2656, 66.9531, 64.5938, 66.9531, 6083500 08/12/02, 66.0000, 66.5000, 64.8438, 65.5156, 4784100 08/13/02, 65.2656, 65.2656, 61.9219, 62.3125, 7777500 08/14/02, 62.0625, 64.3438, 60.2500, 63.8438, 8073400 08/15/02, 63.9531, 65.6563, 63.9531, 65.0000, 6016400 08/16/02, 64.2969, 65.5938, 63.9531, 65.0000, 5648500 08/19/02, 65.0469, 68.0156, 65.0469, 67.9063, 6141000 08/20/02, 66.9063, 67.4063, 65.5469, 67.1406, 5774800 08/21/02, 67.4063, 67.7969, 65.6719, 66.4219, 4373800 08/22/02, 66.2188, 67.8438, 66.2188, 67.5000, 4627100 08/23/02, 67.0469, 67.1094, 65.4063, 65.5469, 4406200 08/26/02, 65.7031, 66.6563, 65.0000, 66.1250, 3299300 08/27/02, 66.7500, 66.9531, 64.0000, 64.5625, 5282600 08/28/02, 63.5000, 64.0469, 61.3750, 62.0781, 6103400 08/29/02, 61.0625, 63.2500, 60.5938, 62.5000, 5592600 08/30/02, 62.2969, 63.9844, 61.8438, 62.7969, 3887800 09/03/02, 62.5469, 62.5469, 59.4219, 59.6250, 6320900 09/04/02, 59.8125, 60.4844, 58.9531, 60.2500, 5972000 09/05/02, 59.2969, 59.7656, 57.7813, 58.3125, 6586000 09/06/02, 58.5625, 60.0000, 58.5625, 59.4531, 4955900 09/09/02, 59.0000, 61.9063, 58.5000, 61.0469, 5296900 09/10/02, 61.2969, 61.7969, 60.3438, 61.0000, 4429500 09/11/02, 61.7656, 62.4844, 60.6250, 61.0469, 3600600 09/12/02, 60.7344, 60.7500, 59.0000, 59.1875, 5082200 09/13/02, 59.0000, 59.5000, 57.5938, 58.5938, 6542200 09/16/02, 58.5938, 59.1563, 58.0000, 58.7969, 5215100 09/17/02, 60.2500, 60.5000, 57.9531, 58.1094, 6406700 09/18/02, 58.1250, 59.6094, 57.4063, 58.7344, 6699200 09/19/02, 58.2188, 58.7031, 57.5000, 57.5000, 6350000 09/20/02, 57.9063, 58.2031, 55.3906, 56.3438, 10826100 09/23/02, 55.9531, 56.2969, 54.8438, 55.2500, 5458500 09/24/02, 54.7500, 56.4844, 53.9219, 53.9844, 8197400 09/25/02, 54.6563, 55.9531, 54.2031, 55.5625, 7657100 09/26/02, 56.3438, 58.0469, 56.0000, 58.0000, 7733500 09/27/02, 57.5938, 58.0938, 55.0781, 55.2344, 6785200 09/30/02, 55.2344, 55.5000, 52.5938, 54.7031, 10324500 10/01/02, 54.7031, 58.3125, 54.4844, 58.2656, 8002800