"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 70.0000, 70.0000, 62.8750, 62.9375, 22915500 01/04/00, 62.0000, 64.1250, 57.6875, 58.1250, 15044200 01/05/00, 59.1875, 60.3750, 58.2500, 60.3125, 13070300 01/06/00, 60.7500, 61.9375, 60.2500, 61.1250, 11118100 01/07/00, 62.7500, 68.5000, 62.6250, 68.0000, 15952900 01/10/00, 69.5000, 72.6875, 69.5000, 72.1250, 10538700 01/11/00, 72.0625, 72.3750, 64.1250, 66.4375, 14093500 01/12/00, 67.6250, 67.7500, 62.5625, 63.5625, 11577300 01/13/00, 64.7500, 67.7500, 63.8125, 66.8125, 10543400 01/14/00, 68.8750, 70.0000, 67.3750, 68.3125, 8970100 01/18/00, 70.0000, 70.1250, 68.2500, 69.0625, 8655500 01/19/00, 70.0000, 72.9375, 69.8750, 72.0000, 12061500 01/20/00, 74.3750, 74.5000, 69.6250, 71.8125, 9460900 01/21/00, 73.3750, 75.0000, 72.0000, 74.6875, 8118500 01/24/00, 75.8750, 76.5000, 69.1250, 69.2500, 9845900 01/25/00, 70.7500, 70.8125, 66.0000, 69.3750, 11244600 01/26/00, 67.8750, 68.8750, 64.0625, 64.1250, 15998600 01/27/00, 65.0000, 65.0625, 59.1250, 61.3750, 14797100 01/28/00, 61.4375, 61.4375, 59.3750, 59.6875, 10899200 01/31/00, 61.0000, 63.8750, 59.8750, 63.6875, 12597500 02/01/00, 64.7500, 66.0000, 62.7500, 65.3125, 9902600 02/02/00, 65.1250, 65.1250, 61.8750, 63.6875, 9976900 02/03/00, 64.7500, 65.0000, 62.3750, 64.0000, 7612600 02/04/00, 64.7500, 66.5000, 64.1250, 64.6250, 8069600 02/07/00, 66.5000, 69.5625, 65.1250, 69.1875, 9190400 02/08/00, 70.3750, 72.1875, 69.1875, 70.5000, 11104500 02/09/00, 71.2500, 71.5000, 66.6250, 66.8125, 7773700 02/10/00, 67.3750, 67.5000, 64.5000, 65.1875, 8880100 02/11/00, 65.1875, 66.3125, 61.9375, 62.6250, 8104500 02/14/00, 63.5625, 65.8750, 61.5000, 65.0625, 8794600 02/15/00, 65.2500, 65.7500, 64.1875, 65.0625, 8358300 02/16/00, 65.1250, 70.0000, 64.7500, 69.8750, 11654100 02/17/00, 70.1875, 74.0000, 69.9375, 72.7500, 14842600 02/18/00, 72.7500, 75.0000, 69.9375, 71.3125, 14959600 02/22/00, 71.6875, 71.9375, 66.3750, 67.5000, 8656600 02/23/00, 67.5000, 72.1250, 67.1250, 71.4375, 9098300 02/24/00, 72.1250, 73.1875, 68.4375, 72.5625, 9630100 02/25/00, 72.5625, 74.0000, 70.1250, 73.5625, 8556500 02/28/00, 72.8750, 72.8750, 66.5000, 68.4375, 13264500 02/29/00, 70.2500, 70.5000, 67.1250, 68.1875, 8587100 03/01/00, 67.0000, 67.2500, 64.8125, 65.0625, 10210400 03/02/00, 65.3125, 67.8750, 63.0000, 65.3125, 12074700 03/03/00, 66.8750, 67.8750, 65.0000, 66.3125, 10480900 03/06/00, 66.3125, 66.8750, 63.3125, 64.5625, 12633400 03/07/00, 65.4375, 65.5000, 60.5000, 61.0000, 12738700 03/08/00, 63.0000, 63.3750, 60.6875, 61.3750, 15594400 03/09/00, 61.5625, 61.6875, 58.8750, 59.0000, 10886000 03/10/00, 60.0000, 63.3750, 58.7500, 59.5625, 16039200 03/13/00, 58.1875, 60.2500, 58.0000, 58.0000, 10078600 03/14/00, 58.0000, 60.0000, 51.0625, 52.2500, 27332400 03/15/00, 57.1875, 59.3750, 56.0000, 58.5000, 33508900 03/16/00, 61.1250, 65.5000, 61.1250, 64.7500, 18213900 03/17/00, 64.7500, 65.1875, 62.1875, 63.1250, 12242300 03/20/00, 62.3750, 62.3750, 57.0625, 57.1250, 5590800 03/21/00, 58.0000, 61.5000, 55.1250, 61.1250, 16598000 03/22/00, 61.1250, 63.1250, 60.0000, 61.7500, 11220600 03/23/00, 58.1250, 58.5000, 56.8125, 57.6875, 20025200 03/24/00, 58.2500, 58.4375, 52.7500, 54.5625, 21632200 03/27/00, 55.1250, 61.0000, 55.1250, 60.3750, 15924300 03/28/00, 60.4375, 65.7500, 60.4375, 62.8125, 18036900 03/29/00, 64.9375, 65.8750, 61.6875, 62.2500, 10519700 03/30/00, 61.5625, 64.3125, 59.0000, 60.2500, 9155300 03/31/00, 60.2500, 63.0000, 59.6250, 61.3750, 7864200 04/03/00, 61.0000, 61.9375, 58.1250, 59.3750, 6449700 04/04/00, 59.3750, 60.1250, 53.8125, 56.4375, 14755000 04/05/00, 56.3125, 62.2500, 56.0000, 59.6250, 10977200 04/06/00, 61.8750, 64.3750, 61.5000, 62.3125, 10839300 04/07/00, 63.4375, 64.3750, 60.2500, 60.9375, 8579900 04/10/00, 60.9375, 63.7500, 58.7500, 58.8750, 9372400 04/11/00, 58.0000, 60.3750, 57.0000, 59.1250, 7586200 04/12/00, 60.1250, 61.5000, 58.1875, 58.3750, 7347000 04/13/00, 59.5625, 61.3750, 56.5000, 57.8125, 8130400 04/14/00, 56.6875, 58.0000, 52.1250, 52.7500, 12665300 04/17/00, 52.3750, 54.2500, 50.0000, 53.3750, 12355500 04/18/00, 54.7500, 58.5000, 54.1250, 58.3750, 9480300 04/19/00, 58.4375, 59.9375, 55.2500, 56.0000, 9000400 04/20/00, 56.7500, 57.2500, 53.1875, 54.0000, 7847500 04/24/00, 53.3125, 53.8125, 50.0000, 51.3125, 8256100 04/25/00, 53.1875, 54.5625, 51.2500, 54.3125, 11006500 04/26/00, 52.8750, 61.3125, 52.5000, 57.2500, 31020800 04/27/00, 55.5625, 55.6250, 52.6250, 54.1250, 12935700 04/28/00, 55.2500, 56.3750, 53.0000, 56.0000, 12949000 05/01/00, 57.0000, 57.9375, 55.1250, 55.8750, 7822900 05/02/00, 55.8750, 57.7500, 55.3750, 56.1250, 8039000 05/03/00, 56.0000, 56.0625, 52.8750, 53.7500, 6569600 05/04/00, 54.5000, 57.7500, 54.3750, 56.5625, 6107000 05/05/00, 55.8750, 59.8125, 55.6250, 59.5625, 7025100 05/08/00, 59.5625, 62.6875, 57.8750, 61.8750, 9294300 05/09/00, 61.8750, 61.9375, 58.7500, 59.9375, 6544300 05/10/00, 59.4375, 61.0000, 58.2500, 59.8125, 5981300 05/11/00, 60.3125, 62.0000, 59.3125, 61.6250, 5713500 05/12/00, 61.6250, 62.4375, 60.8750, 62.3750, 4738700 05/15/00, 62.1250, 64.7500, 61.1875, 64.1875, 6270400 05/16/00, 64.1875, 65.1875, 63.3125, 64.6875, 8375200 05/17/00, 63.6250, 64.3750, 62.8125, 62.9375, 4834200 05/18/00, 62.9375, 63.7500, 61.0000, 61.1875, 4918800 05/19/00, 59.8750, 60.8750, 59.6250, 59.8750, 5696400 05/22/00, 59.8750, 60.2500, 56.2500, 57.1875, 10508500 05/23/00, 57.1875, 60.0000, 55.5000, 55.5625, 7173400 05/24/00, 55.9375, 59.6875, 55.9375, 59.6250, 7992300 05/25/00, 60.1250, 62.1250, 57.7500, 57.9375, 6319500 05/26/00, 58.1250, 59.5000, 57.0000, 59.0000, 3270800 05/30/00, 60.3125, 63.5625, 60.3125, 63.3750, 5252300 05/31/00, 63.1250, 65.0000, 62.5000, 63.6250, 7558900 06/01/00, 63.9375, 65.2500, 62.1250, 64.8125, 6144000 06/02/00, 66.0000, 68.5000, 66.0000, 67.0000, 10113800 06/05/00, 66.5625, 68.8125, 66.2500, 67.0625, 6381900 06/06/00, 67.0625, 69.5000, 66.1250, 67.5000, 6327000 06/07/00, 67.9375, 68.5000, 66.4375, 68.0000, 3942800 06/08/00, 68.0000, 68.1875, 65.2500, 65.6875, 3834100 06/09/00, 66.0000, 68.5000, 61.0000, 62.6250, 10109300 06/12/00, 63.2500, 63.9375, 60.0000, 61.0000, 9641100 06/13/00, 60.8750, 65.8750, 60.8750, 65.6875, 6875000 06/14/00, 65.6875, 66.2500, 63.6250, 64.3125, 4743400 06/15/00, 64.3750, 66.7500, 64.3750, 66.4375, 5766900 06/16/00, 67.5000, 69.1250, 65.5000, 68.0000, 8683500 06/19/00, 67.6875, 70.4375, 67.0625, 70.3750, 6660400 06/20/00, 70.3750, 70.4375, 69.5625, 70.0000, 4816600 06/21/00, 70.0000, 70.8750, 69.1250, 70.3125, 5478500 06/22/00, 69.5000, 70.0000, 66.2500, 66.6875, 5982600 06/23/00, 66.6875, 68.6250, 65.8750, 66.6250, 3792200 06/26/00, 67.5000, 70.1250, 66.7500, 69.9375, 5718900 06/27/00, 69.8750, 70.1875, 66.5000, 67.3750, 5644600 06/28/00, 67.3750, 69.9375, 67.1250, 69.1250, 4748400 06/29/00, 69.1250, 69.7500, 67.5625, 68.2500, 4604000 06/30/00, 67.7500, 70.5000, 66.5625, 70.2500, 6730700 07/03/00, 69.6875, 69.7500, 68.3125, 68.5000, 3186800 07/05/00, 68.8750, 74.2500, 68.8750, 73.8125, 13113800 07/06/00, 73.6250, 73.6250, 70.0000, 73.2500, 9974600 07/07/00, 73.7500, 76.0000, 73.0625, 73.9375, 9534800 07/10/00, 74.5000, 75.9375, 72.6250, 73.1250, 7577600 07/11/00, 72.5000, 74.8125, 72.4375, 73.1875, 6140900 07/12/00, 74.7500, 74.8125, 71.4375, 73.3750, 5595100 07/13/00, 73.0625, 73.8125, 68.6875, 69.4375, 8188300 07/14/00, 69.9375, 71.8750, 69.5000, 70.7500, 6283700 07/17/00, 71.3125, 73.9375, 71.1875, 72.3750, 6009900 07/18/00, 71.9375, 76.0000, 71.7500, 74.8750, 6062700 07/19/00, 74.1875, 74.8750, 73.0625, 73.4375, 6572200 07/20/00, 73.8750, 74.7500, 73.6250, 74.0625, 5605600 07/21/00, 72.8750, 80.0000, 72.7500, 78.0000, 15289400 07/24/00, 78.0000, 80.4375, 74.5000, 74.7500, 8720100 07/25/00, 74.7500, 76.0000, 72.2500, 73.6250, 5171600 07/26/00, 73.6250, 75.8750, 69.1250, 69.3750, 9395000 07/27/00, 69.1250, 71.5000, 68.2500, 68.5000, 13737000 07/28/00, 69.1250, 69.6250, 65.1250, 66.3750, 8265500 07/31/00, 66.7500, 67.5000, 64.7500, 64.9375, 6788200 08/01/00, 65.3125, 69.2500, 65.0000, 69.0000, 9276000 08/02/00, 69.0000, 71.3750, 68.0625, 70.3125, 7761800 08/03/00, 68.8750, 71.6250, 68.8750, 70.1875, 5828700 08/04/00, 70.5625, 71.3750, 67.5625, 69.1250, 5847600 08/07/00, 69.1875, 72.2500, 67.8125, 72.1250, 7904700 08/08/00, 71.8125, 72.0000, 69.3750, 69.5000, 6420100 08/09/00, 70.1875, 70.5000, 68.8750, 68.9375, 5265800 08/10/00, 68.9375, 69.1875, 67.2500, 67.9375, 4668700 08/11/00, 68.6250, 69.9375, 66.7500, 69.6875, 4336700 08/14/00, 69.6250, 69.8750, 68.0625, 69.4375, 3320500 08/15/00, 69.3750, 69.5000, 67.1250, 67.7500, 5147100 08/16/00, 67.7500, 69.6250, 67.5000, 67.6875, 4312000 08/17/00, 68.7500, 69.4375, 67.6250, 67.8125, 5087500 08/18/00, 67.8125, 67.9375, 65.8125, 65.8750, 5870300 08/21/00, 66.3750, 68.9375, 66.3750, 67.2500, 4673300 08/22/00, 67.7500, 69.6250, 67.6875, 69.0625, 5550200 08/23/00, 71.0000, 71.5000, 69.1250, 70.5625, 7099700 08/24/00, 70.7500, 73.2500, 70.7500, 72.6250, 6144800 08/25/00, 73.0625, 75.6250, 72.9375, 74.6250, 6089300 08/28/00, 74.8750, 76.0000, 72.8750, 73.7500, 4627600 08/29/00, 73.7500, 74.6250, 72.0000, 72.1250, 5194100 08/30/00, 72.1250, 73.7500, 71.7500, 73.0625, 4622300 08/31/00, 73.2500, 76.6250, 72.6875, 75.8125, 7785200 09/01/00, 76.5625, 76.6250, 74.1875, 76.4375, 4917500 09/05/00, 76.0000, 76.0000, 71.8750, 72.5000, 7469400 09/06/00, 72.5000, 73.0000, 68.0000, 68.0625, 9197300 09/07/00, 69.6250, 73.1250, 69.6250, 72.0000, 7853800 09/08/00, 72.0000, 76.3125, 71.1875, 74.9375, 8088700 09/11/00, 74.1250, 74.8750, 72.0000, 72.2500, 6645900 09/12/00, 72.2500, 74.1250, 71.3750, 72.7500, 4767200 09/13/00, 72.5000, 72.5000, 71.2500, 71.9375, 5692300 09/14/00, 71.8750, 71.8750, 65.1875, 67.4375, 21630600 09/15/00, 67.4375, 69.6250, 66.6250, 67.6250, 12453400 09/18/00, 68.3750, 68.5625, 64.9375, 65.1875, 5783600 09/19/00, 65.1875, 67.8125, 64.1250, 65.6875, 6301300 09/20/00, 66.7500, 69.3750, 66.0000, 69.1250, 5918400 09/21/00, 68.5000, 69.5000, 67.3125, 68.4375, 4973300 09/22/00, 68.4375, 72.1250, 68.2500, 72.0625, 7185300 09/25/00, 72.0625, 73.8750, 69.1250, 69.6875, 6932500 09/26/00, 69.9375, 72.0000, 68.9375, 71.5625, 5887100 09/27/00, 70.5000, 71.8750, 69.6875, 71.3750, 5427200 09/28/00, 70.4375, 71.0000, 68.5000, 70.2500, 7519000 09/29/00, 70.6250, 71.3750, 69.1250, 69.8125, 5732900 10/02/00, 70.3125, 70.4375, 65.1250, 65.7500, 8224400 10/03/00, 66.5000, 69.0000, 66.5000, 66.7500, 5578400 10/04/00, 67.2500, 67.3125, 63.5000, 64.4375, 8181600 10/05/00, 64.4375, 67.5000, 64.0000, 66.6250, 4932400 10/06/00, 66.6250, 67.0000, 61.5000, 63.0625, 6834300 10/09/00, 63.0625, 64.6875, 62.0000, 63.1875, 3295500 10/10/00, 62.8125, 63.8750, 60.6250, 60.6875, 7811300 10/11/00, 59.7500, 67.5625, 59.5000, 65.6875, 7110400 10/12/00, 65.3750, 65.3750, 59.9375, 61.8750, 10077200 10/13/00, 60.4375, 65.0000, 60.3750, 64.8750, 4694800 10/16/00, 65.3750, 66.1250, 61.8125, 63.8125, 7142500 10/17/00, 63.8125, 65.6250, 63.1875, 63.8750, 6197300 10/18/00, 62.1250, 68.5000, 61.3750, 67.5625, 8273500 10/19/00, 67.6875, 68.7500, 65.8125, 67.8125, 4956600 10/20/00, 67.6875, 69.5000, 67.1250, 68.7500, 4956400 10/23/00, 69.9375, 71.8750, 68.1875, 70.9375, 3938000 10/24/00, 71.7500, 72.6250, 70.0000, 71.3750, 5964900 10/25/00, 70.8750, 71.5000, 68.3750, 68.6250, 7707100 10/26/00, 68.0000, 68.8125, 65.0000, 68.5000, 10332700 10/27/00, 61.7500, 62.3750, 58.2500, 59.3125, 33035800 10/30/00, 58.8750, 58.8750, 51.3750, 54.1250, 27864900 10/31/00, 56.3125, 58.2500, 55.6875, 57.9375, 14303000 11/01/00, 58.3125, 61.8750, 57.6875, 60.3750, 10085400 11/02/00, 60.3750, 61.7500, 60.0625, 61.4375, 7776000 11/03/00, 61.6250, 61.6250, 59.6250, 59.8125, 5143100 11/06/00, 60.6250, 61.3750, 59.6250, 59.8750, 7530900 11/07/00, 60.5000, 62.1875, 59.0625, 61.8125, 6485000 11/08/00, 62.5625, 66.5000, 61.5000, 61.6250, 12634900 11/09/00, 62.5000, 65.1250, 61.8750, 62.7500, 14024400 11/10/00, 62.7500, 65.8125, 61.0625, 64.5625, 8410500 11/13/00, 64.5625, 66.0625, 62.0000, 62.6250, 10742000 11/14/00, 62.6250, 65.0000, 61.6250, 64.1250, 7931900 11/15/00, 63.6250, 67.4375, 63.5000, 67.3750, 7415200 11/16/00, 66.5000, 66.5000, 64.8750, 65.8750, 5428900 11/17/00, 65.8750, 66.2500, 63.1875, 65.1250, 7003100 11/20/00, 63.8750, 65.2500, 61.6875, 63.3750, 5685300 11/21/00, 63.3750, 65.0000, 62.3750, 64.6250, 5497900 11/22/00, 65.0625, 66.3750, 64.2500, 65.3125, 8429200 11/24/00, 65.5000, 67.0000, 63.8750, 66.0625, 2796500 11/27/00, 67.1875, 68.8750, 66.5000, 67.1875, 6850100 11/28/00, 67.5625, 69.1250, 66.2500, 66.3750, 6302600 11/29/00, 66.2500, 69.0000, 65.2500, 68.1250, 5351900 11/30/00, 67.9375, 67.9375, 63.5000, 63.6250, 8062100 12/01/00, 63.6250, 67.0000, 63.3125, 64.8125, 5257600 12/04/00, 65.5625, 66.5000, 62.3125, 64.9375, 6818700 12/05/00, 65.0000, 68.7500, 65.0000, 68.6250, 6128700 12/06/00, 67.1250, 67.3125, 65.1250, 66.0000, 7734700 12/07/00, 65.3750, 65.8750, 63.7500, 65.4375, 5196000 12/08/00, 65.4375, 68.8750, 64.6875, 68.3750, 6268500 12/11/00, 68.3750, 70.0000, 66.5625, 69.2500, 7538500 12/12/00, 69.1875, 70.7500, 67.8750, 68.2500, 5348100 12/13/00, 69.6250, 70.2500, 66.7500, 67.1250, 7231900 12/14/00, 67.3125, 67.3125, 63.5000, 64.3125, 7807200 12/15/00, 63.8750, 64.3750, 58.0000, 59.9375, 14017500 12/18/00, 62.0625, 65.6875, 62.0625, 63.8125, 8132300 12/19/00, 64.3125, 68.0000, 64.3125, 65.3125, 8370100 12/20/00, 63.8125, 66.8750, 63.6250, 63.6250, 7004100 12/21/00, 63.6250, 65.5000, 61.0000, 63.6875, 8650700 12/22/00, 63.6875, 66.7500, 63.5000, 66.7500, 5368500 12/26/00, 66.5625, 68.1250, 66.5000, 67.7500, 3812800 12/27/00, 66.5000, 66.8750, 65.0625, 65.6875, 7020200 12/28/00, 65.8750, 66.9375, 65.1250, 66.4375, 6365200 12/29/00, 66.8750, 67.3750, 63.9375, 63.9375, 5827300 01/02/01, 63.9375, 66.5000, 62.3750, 62.8750, 6449200 01/03/01, 62.8750, 67.4375, 60.6250, 67.0625, 10116000 01/04/01, 65.8750, 67.2500, 61.4375, 62.6875, 9274400 01/05/01, 62.3750, 62.4375, 57.8750, 58.3125, 15381400 01/08/01, 58.1250, 59.1250, 54.2500, 58.6875, 10751000 01/09/01, 58.8125, 62.1250, 58.6250, 62.0000, 9009500 01/10/01, 60.6250, 62.5625, 60.1250, 60.7500, 9255900 01/11/01, 60.5000, 62.8125, 58.7500, 60.6250, 7865000 01/12/01, 61.1250, 61.1875, 59.0000, 59.7500, 5509600 01/16/01, 60.0000, 62.3750, 59.6250, 61.5625, 5511200 01/17/01, 62.3750, 63.8750, 59.5000, 60.5000, 6624200 01/18/01, 60.5000, 62.6250, 60.3125, 62.0625, 5507700 01/19/01, 61.7500, 61.8750, 59.3750, 60.0000, 9210900 01/22/01, 70.0000, 70.8750, 66.3125, 67.6250, 54846400 01/23/01, 66.8750, 68.9375, 66.8125, 67.7500, 16338900 01/24/01, 67.6250, 70.1875, 66.8750, 69.0625, 13788600 01/25/01, 69.9375, 72.1875, 69.8750, 72.0000, 21416600 01/26/01, 71.9375, 72.3750, 70.5000, 71.6875, 8615700 01/29/01, 71.3125, 71.3125, 70.3125, 71.0000, 7109900 01/30/01, 71.1250, 71.1875, 70.1250, 71.0000, 7095400 01/31/01, 70.6875, 71.0625, 69.7500, 70.3125, 8907000 02/01/01, 69.8125, 70.3125, 68.8125, 69.3125, 7746200 02/02/01, 69.4375, 71.0000, 69.3125, 69.9375, 5902800 02/05/01, 69.9375, 70.1250, 68.0000, 68.3125, 7094600 02/06/01, 68.3125, 70.6875, 67.8750, 69.8750, 8050900 02/07/01, 69.6250, 71.1250, 69.3750, 70.6250, 8272900 02/08/01, 70.6250, 71.2500, 69.4375, 69.8125, 4383400 02/09/01, 69.3750, 72.6875, 68.3125, 72.5625, 10405300 02/12/01, 72.0625, 74.9375, 72.0000, 74.1875, 11139100 02/13/01, 74.2500, 75.0625, 72.1250, 72.3125, 8579100 02/14/01, 72.3750, 73.0625, 70.0625, 72.0000, 8136700 02/15/01, 72.0000, 72.2500, 70.9375, 72.0625, 6164800 02/16/01, 72.0625, 72.1875, 70.1250, 71.2500, 5920400 02/20/01, 71.1875, 71.1875, 67.9375, 68.4375, 10771000 02/21/01, 68.5625, 72.5000, 68.3750, 70.6250, 10561700 02/22/01, 70.5625, 72.8750, 69.5000, 70.0625, 9960300 02/23/01, 70.0625, 70.5625, 68.2500, 70.4375, 8407900 02/26/01, 70.4375, 73.6875, 70.2500, 73.3750, 8894500 02/27/01, 72.5625, 74.8125, 72.5000, 73.9375, 10470300 02/28/01, 74.8750, 75.0625, 71.8750, 72.0625, 10926600 03/01/01, 72.0625, 72.7500, 69.5625, 71.0625, 9877900 03/02/01, 70.9375, 74.1250, 70.2500, 72.4375, 8758100 03/05/01, 71.7500, 74.0000, 71.5625, 72.8125, 6120400 03/06/01, 72.8125, 73.8750, 71.8750, 73.6875, 6934900 03/07/01, 73.5625, 74.1250, 69.8125, 71.1875, 8970200 03/08/01, 70.8125, 70.8125, 67.3750, 68.5625, 12400800 03/09/01, 68.1250, 70.8125, 66.5000, 66.6250, 7722200 03/12/01, 65.0000, 66.1875, 61.2500, 61.3125, 9655900 03/13/01, 62.6250, 66.3125, 61.8750, 65.0625, 12066800 03/14/01, 65.0625, 67.8750, 63.1250, 65.0000, 13360300 03/15/01, 66.1250, 66.8125, 64.8125, 65.1250, 6868300 03/16/01, 63.2500, 65.0000, 61.3750, 62.3750, 11710700 03/19/01, 62.3750, 65.0000, 62.1250, 63.9375, 8085500 03/20/01, 63.9375, 63.9375, 61.2500, 61.3125, 8771800 03/21/01, 61.1250, 61.1250, 54.7500, 55.4375, 24292200 03/22/01, 53.1250, 55.0625, 45.4375, 54.9375, 48628900 03/23/01, 54.5625, 57.1250, 54.2500, 56.1875, 14427700 03/26/01, 57.6875, 59.6875, 56.5000, 58.8750, 13068100 03/27/01, 58.8750, 60.8750, 58.0625, 60.7500, 10757100 03/28/01, 59.7500, 62.0000, 59.0000, 59.5625, 9295700 03/29/01, 58.8125, 62.0000, 58.6250, 59.6875, 9935200 03/30/01, 60.3125, 61.4375, 59.3125, 60.1875, 7176800 04/02/01, 59.3750, 60.2500, 55.9375, 57.0000, 10778100 04/03/01, 56.2500, 58.2500, 54.0625, 54.6875, 13715300 04/04/01, 54.1250, 55.8750, 52.1875, 55.0000, 13447300 04/05/01, 56.7500, 57.0000, 52.3125, 56.8125, 14891500 04/06/01, 55.6250, 58.1250, 54.3750, 54.4375, 12797600 04/09/01, 54.8125, 54.9375, 53.5000, 54.0000, 11315400 04/10/01, 54.5625, 55.1875, 51.3750, 51.5000, 15072800 04/11/01, 53.6250, 54.6250, 50.3125, 51.8750, 18683400 04/12/01, 51.8750, 54.9375, 51.8125, 54.1250, 10552900 04/16/01, 54.1875, 56.0000, 53.8750, 54.5625, 7894200 04/17/01, 54.0000, 57.3750, 54.0000, 57.1250, 9345700 04/18/01, 59.2188, 61.6250, 57.4531, 61.5469, 14598900 04/19/01, 61.2344, 61.8750, 58.7969, 61.0781, 9380300 04/20/01, 60.0938, 60.0938, 58.4219, 59.5625, 8420600 04/23/01, 59.0938, 60.7969, 58.0000, 59.9531, 7711900 04/24/01, 60.1875, 60.5000, 57.0625, 57.4531, 9716900 04/25/01, 57.2031, 58.9688, 57.1250, 58.4063, 7606900 04/30/01, 61.2031, 62.2500, 59.9531, 61.1406, 12444400 05/01/01, 61.0156, 62.1250, 59.0469, 61.3906, 8206500 05/02/01, 62.5000, 62.5938, 59.7969, 62.2344, 7426400 05/03/01, 61.3438, 61.6563, 58.7500, 59.4375, 7270500 05/04/01, 58.6563, 63.2344, 57.0000, 62.3906, 12276200 05/07/01, 61.9063, 62.4375, 60.3125, 62.0938, 5926100 05/08/01, 62.1875, 63.0000, 60.2031, 62.1875, 6538500 05/09/01, 61.8438, 62.9063, 60.5000, 60.9531, 7211500 05/10/01, 62.0000, 62.4531, 60.0000, 60.1875, 7401400 05/11/01, 60.5469, 61.2500, 59.9063, 60.5938, 5430500 05/14/01, 61.7969, 62.2500, 60.2031, 60.9531, 7294800 05/15/01, 61.0938, 61.5938, 60.5000, 60.5625, 6152700 05/16/01, 60.7969, 65.0000, 60.3906, 65.0000, 9866000 05/17/01, 64.7813, 67.0938, 64.5469, 66.8125, 10143900 05/18/01, 65.7031, 66.5000, 64.5938, 65.4531, 7053800 05/21/01, 65.7500, 67.0000, 64.5156, 66.8906, 7167200 05/22/01, 67.4063, 67.5469, 65.2969, 66.2344, 7184400 05/23/01, 65.6563, 67.3438, 64.0469, 64.1094, 8825200 05/24/01, 64.4688, 67.2031, 63.7344, 67.1406, 6930100 05/25/01, 66.8438, 66.9063, 65.2500, 65.8750, 4175500 05/29/01, 66.0938, 67.3750, 65.3438, 67.2969, 2380300 05/30/01, 66.4063, 67.5938, 65.3438, 65.8125, 8832000 05/31/01, 65.6563, 67.0469, 65.4219, 66.3750, 6845300 06/01/01, 66.6719, 68.5938, 66.5469, 68.5781, 6204800 06/04/01, 68.5469, 70.0000, 68.1250, 69.8906, 7780800 06/05/01, 69.6563, 70.5938, 69.5000, 70.0156, 8517100 06/06/01, 69.6250, 69.8438, 67.9063, 68.2031, 5876400 06/07/01, 68.1250, 70.0000, 67.6563, 68.8125, 6025400 06/08/01, 69.0000, 69.0000, 67.2031, 67.4531, 3227200 06/11/01, 68.0938, 68.2500, 65.5000, 66.7500, 5219700 06/12/01, 64.3125, 67.4844, 62.9063, 66.9219, 12739700 06/13/01, 66.7656, 69.0000, 66.5156, 67.7500, 9385400 06/14/01, 67.0938, 68.0000, 66.2969, 66.9531, 8201000 06/15/01, 66.4531, 67.5000, 65.5469, 67.0625, 9937000 06/18/01, 66.7031, 68.0469, 66.3750, 66.9844, 5031800 06/19/01, 67.4844, 68.0000, 66.7031, 66.9688, 6065500 06/20/01, 66.7188, 69.0156, 66.7188, 67.4375, 8111200 06/21/01, 67.0938, 68.2500, 66.0156, 67.2969, 9572700 06/22/01, 67.0156, 67.1250, 65.1094, 65.1406, 6981200 06/25/01, 65.3125, 65.6563, 62.5156, 64.2500, 8807500 06/26/01, 63.4063, 65.4844, 62.7500, 63.1719, 7052800 06/27/01, 63.0469, 64.3750, 62.5000, 63.1094, 6584500 06/28/01, 63.2969, 65.1094, 62.5000, 62.6719, 8166500 06/29/01, 61.1406, 63.0625, 59.5000, 60.6875, 9943600 07/02/01, 61.7031, 62.0938, 61.0625, 61.6719, 5750700 07/03/01, 61.5469, 61.7969, 60.6250, 60.7188, 4007400 07/05/01, 60.5469, 60.5781, 58.1250, 58.2188, 9506400 07/06/01, 58.0469, 58.5938, 56.1563, 57.1563, 8261200 07/09/01, 57.7500, 59.9844, 57.6406, 58.7188, 8205700 07/10/01, 59.5156, 59.7656, 57.2031, 57.5313, 8767900 07/11/01, 57.4063, 58.3438, 56.3438, 57.0156, 10511500 07/12/01, 57.2813, 57.2969, 54.4219, 55.0938, 12523400 07/13/01, 55.0781, 57.1875, 54.7500, 55.6406, 11377800 07/16/01, 56.0000, 56.2500, 53.4531, 54.0156, 9549800 07/17/01, 54.6563, 55.8906, 54.6094, 55.0625, 8679200 07/18/01, 55.9063, 60.7500, 55.7500, 60.0469, 14952000 07/19/01, 59.3281, 60.0000, 57.8906, 59.4844, 8810000 07/20/01, 59.6563, 60.7813, 59.2500, 60.7031, 7219200 07/23/01, 61.2031, 61.7500, 58.5000, 58.5938, 7564400 07/24/01, 58.3438, 58.5938, 56.2344, 57.7656, 7773300 07/25/01, 57.6250, 59.5000, 56.8438, 59.1875, 6356300 07/26/01, 58.5469, 59.1875, 56.1563, 57.7188, 7836500 07/27/01, 60.9063, 61.9844, 60.5156, 60.8125, 10271900 07/30/01, 61.0938, 61.6719, 60.0938, 60.4688, 4036300 07/31/01, 61.2500, 63.4063, 61.2031, 62.7031, 8527500 08/01/01, 63.0938, 63.1094, 61.7656, 62.0938, 5068500 08/02/01, 62.5938, 63.3438, 61.0938, 62.2344, 5350700 08/03/01, 62.1875, 63.2500, 61.0938, 61.9063, 3860500 08/06/01, 61.9219, 63.0000, 61.8906, 62.3594, 3165100 08/07/01, 62.4844, 63.7344, 62.2344, 62.6563, 4233500 08/08/01, 62.7500, 63.7500, 60.5156, 60.8906, 5337500 08/09/01, 60.9844, 61.0938, 58.9531, 61.0000, 6964200 08/10/01, 61.1875, 61.9063, 60.2031, 61.0938, 4916200 08/13/01, 61.0938, 62.9844, 60.7969, 62.9531, 4140000 08/14/01, 62.9531, 63.8438, 61.7500, 61.9219, 5291800 08/15/01, 62.1875, 62.7031, 59.8438, 60.0938, 7657700 08/16/01, 60.0938, 61.6875, 58.2969, 61.0000, 10757800 08/17/01, 60.1563, 61.6563, 59.8125, 59.9531, 5896100 08/20/01, 60.0781, 60.7500, 59.3438, 59.9375, 4523000 08/21/01, 59.7969, 60.4844, 58.3594, 58.4063, 5962800 08/22/01, 59.1563, 60.9375, 58.5938, 60.8750, 6987800 08/23/01, 60.6250, 63.8750, 60.2500, 62.9219, 11057900 08/24/01, 63.5625, 65.1250, 63.2344, 64.9375, 11090300 08/27/01, 64.4063, 65.5938, 64.2969, 64.4844, 4687900 08/28/01, 64.7188, 64.9063, 62.8750, 63.0000, 4702400 08/29/01, 63.0156, 63.5938, 61.2031, 62.5938, 6830200 08/30/01, 62.5938, 65.2500, 62.5781, 64.5625, 12226100 08/31/01, 64.2969, 64.5625, 63.5156, 64.2969, 6568700 09/04/01, 63.7969, 65.7969, 63.4063, 64.1406, 7482600 09/05/01, 64.2500, 65.5000, 62.2031, 65.2031, 7712600 09/06/01, 65.2969, 66.2500, 64.5000, 65.6563, 11751100 09/07/01, 64.9531, 65.4844, 63.4063, 63.9063, 7132400 09/10/01, 62.8438, 65.0625, 62.5469, 64.1250, 6669100 09/17/01, 62.5000, 62.5000, 59.7500, 60.8438, 12328100 09/18/01, 62.0938, 62.4375, 59.3438, 59.3750, 20142000 09/19/01, 59.6875, 60.3906, 55.6250, 57.9531, 19052000 09/20/01, 56.5000, 60.0781, 56.3438, 59.0000, 14795900 09/21/01, 55.9063, 57.5938, 55.5000, 56.0156, 18567400 09/24/01, 57.0000, 57.7500, 54.8125, 55.2656, 9945400 09/25/01, 55.8750, 57.1563, 55.1250, 56.5000, 9949300 09/26/01, 57.4063, 58.0938, 56.8438, 57.2969, 11321200 09/27/01, 57.4063, 60.2031, 57.2031, 59.4531, 9029800 09/28/01, 60.0938, 60.9844, 58.7344, 58.7656, 10021500 10/01/01, 58.7344, 59.2500, 57.4063, 58.5156, 10077200 10/02/01, 58.7500, 59.3125, 58.1406, 59.2188, 7526400 10/03/01, 58.5000, 60.0938, 58.1250, 59.8438, 9390300 10/04/01, 59.9844, 60.0000, 57.2031, 57.4531, 9460400 10/05/01, 57.6094, 59.0000, 56.8438, 58.7344, 6894400 10/08/01, 58.1094, 59.0469, 56.8750, 57.7188, 4980300 10/09/01, 57.9375, 58.0156, 56.7656, 57.4219, 5860300 10/10/01, 57.4531, 59.9844, 57.2188, 58.9844, 6330700 10/11/01, 59.5313, 61.6875, 59.5313, 61.6563, 9534500 10/12/01, 60.9531, 61.7969, 59.5156, 61.6094, 9712400 10/15/01, 60.8438, 62.2969, 60.5000, 62.2031, 6318500 10/16/01, 62.1563, 63.1875, 61.1719, 61.5469, 6668100 10/17/01, 61.9531, 62.0469, 58.9531, 59.0156, 8754700 10/18/01, 58.9844, 60.1406, 58.4531, 59.0938, 7034400 10/19/01, 58.8750, 60.0938, 58.4063, 59.9219, 6475700 10/22/01, 59.4844, 60.5156, 59.0000, 59.8438, 7269100 10/23/01, 60.2656, 60.7344, 58.9063, 59.0469, 7243400 10/24/01, 59.5000, 59.5000, 55.9375, 57.0781, 15782100 10/25/01, 56.7813, 58.4844, 56.2656, 58.2500, 15003600 10/26/01, 58.9375, 60.5938, 58.5313, 59.4531, 17978600 10/29/01, 59.4063, 59.5625, 57.0000, 57.1250, 6805200 10/30/01, 57.0156, 57.5000, 55.1563, 56.8750, 8777100 10/31/01, 57.3125, 58.5469, 56.7031, 56.8125, 8421200 11/01/01, 57.3906, 58.7188, 56.9063, 58.0000, 7081200 11/02/01, 57.5938, 58.5000, 57.2031, 57.6406, 5232800 11/05/01, 58.2344, 58.9844, 57.9375, 58.5469, 5029600 11/06/01, 58.3125, 59.7656, 57.5625, 59.2656, 6476600 11/07/01, 59.5156, 60.4844, 59.4375, 59.9375, 8091500 11/08/01, 60.2031, 60.6563, 57.5625, 57.5781, 9758300 11/09/01, 57.7031, 58.1563, 56.0000, 56.8906, 8527800 11/12/01, 56.9375, 57.4063, 55.2656, 56.2656, 7183500 11/13/01, 57.7969, 58.3438, 57.5000, 57.9844, 5929700 11/14/01, 58.9844, 59.0469, 57.0781, 57.3281, 9786900 11/15/01, 57.3281, 58.0469, 56.5000, 57.0469, 8145400 11/16/01, 57.1094, 57.1250, 56.1875, 56.5156, 6327100 11/19/01, 56.9531, 58.3594, 56.8438, 58.3438, 8095200 11/20/01, 58.2969, 59.2969, 57.6875, 57.9063, 10946000 11/21/01, 61.3438, 62.2656, 60.6719, 61.9844, 21729600 11/23/01, 62.5156, 64.7500, 62.3125, 64.4219, 13169700 11/26/01, 64.3125, 67.4219, 64.0000, 67.3906, 17849000 11/27/01, 66.4063, 67.0938, 65.0625, 65.8438, 13403800 11/28/01, 65.2031, 65.8750, 64.1250, 64.5156, 7623600 11/29/01, 64.7188, 65.8750, 63.9375, 65.7969, 6988300 11/30/01, 65.6563, 66.9531, 65.0938, 66.4375, 7706200 12/03/01, 65.8906, 66.7813, 65.0156, 65.4844, 6707400 12/04/01, 67.0625, 67.6563, 66.0469, 66.6563, 11001100 12/05/01, 67.0313, 68.0000, 66.4063, 67.7344, 8872200 12/06/01, 67.7500, 69.0000, 67.2344, 68.4844, 8691000 12/07/01, 68.2031, 68.4063, 66.2656, 66.7969, 7410000 12/10/01, 66.6250, 67.5938, 64.8594, 64.8750, 8547000 12/11/01, 65.4531, 65.8750, 63.8750, 64.2969, 9259000 12/12/01, 64.5625, 64.8438, 62.7656, 64.3906, 10275600 12/13/01, 64.0938, 64.7188, 60.1875, 60.1875, 23186300 12/14/01, 57.4063, 57.9063, 55.8438, 56.0313, 54038900 12/17/01, 55.2500, 59.8906, 55.0000, 59.4844, 43406800 12/18/01, 58.4063, 58.8438, 57.1406, 58.3906, 23899500 12/19/01, 57.5938, 58.7969, 57.2969, 58.3281, 13772000 12/20/01, 58.0938, 58.5313, 57.7500, 57.7969, 8129600 12/21/01, 57.9531, 58.9688, 56.9219, 57.9688, 16269500 12/24/01, 57.7500, 57.9531, 57.0000, 57.0156, 6296300 12/26/01, 57.4375, 58.7969, 57.0469, 58.2969, 6466200 12/27/01, 58.3125, 58.9063, 58.0938, 58.4063, 6585200 12/28/01, 58.5938, 59.7344, 58.5469, 59.0625, 8493600 12/31/01, 58.5938, 58.6094, 56.2969, 56.4375, 10050400 01/02/02, 56.9063, 56.9375, 55.0938, 56.4063, 10655100 01/03/02, 56.5469, 56.8125, 53.7500, 54.3438, 19092000 01/04/02, 54.9063, 56.2344, 53.2813, 55.6250, 18595900 01/07/02, 57.2344, 57.2344, 55.6875, 55.6875, 13625700 01/08/02, 56.5156, 56.6563, 55.0313, 56.5469, 9275800 01/09/02, 57.3125, 57.7031, 55.7656, 55.7656, 12493400 01/10/02, 55.9063, 56.9375, 55.3594, 56.4844, 8101600 01/11/02, 56.7969, 57.7344, 56.5781, 57.0938, 9662400 01/14/02, 57.1250, 57.3438, 55.5000, 55.5000, 8124600 01/15/02, 55.9531, 56.4844, 55.4063, 56.2656, 7696200 01/16/02, 56.5000, 57.4063, 55.5938, 55.6875, 10048600 01/17/02, 56.3438, 56.3906, 54.5000, 55.7969, 11104000 01/18/02, 54.9531, 56.1250, 53.7500, 54.3281, 13047000 01/22/02, 55.3125, 56.2344, 54.1250, 56.0625, 12419600 01/23/02, 57.2656, 58.8438, 56.4531, 58.4531, 16707500 01/24/02, 57.0938, 58.0000, 56.7969, 57.2031, 15523900 01/25/02, 57.0000, 58.2500, 56.6563, 57.0625, 7856400 01/28/02, 57.3906, 57.4063, 56.0000, 56.2969, 7728400 01/29/02, 56.3125, 57.1563, 54.0000, 54.5000, 11782200 01/30/02, 54.5000, 55.0938, 53.3438, 55.0469, 13339600 01/31/02, 55.2500, 55.7344, 54.3438, 55.5000, 10039000 02/01/02, 57.5938, 58.0781, 56.9531, 57.8750, 17901100 02/04/02, 57.5156, 57.6563, 56.0156, 56.3750, 9395000 02/05/02, 56.7969, 58.2344, 56.1406, 56.6875, 13967500 02/06/02, 56.9531, 57.3438, 56.0000, 56.4375, 11305300 02/07/02, 56.6563, 57.6250, 55.7969, 56.0156, 9009800 02/08/02, 56.1719, 57.9063, 56.0000, 57.9063, 10210000 02/11/02, 57.5781, 58.1875, 57.4063, 57.6406, 8532200 02/12/02, 57.2031, 59.2500, 57.0469, 59.0000, 11649600 02/13/02, 59.0625, 59.5469, 58.5469, 58.9219, 7756800 02/14/02, 58.7344, 59.7969, 57.4688, 58.0000, 8977800 02/15/02, 57.9063, 58.7969, 56.7969, 58.1875, 11526800 02/19/02, 57.7969, 57.9531, 56.6563, 56.9063, 7036100 02/20/02, 57.6875, 58.9531, 57.0938, 58.9531, 9055500 02/21/02, 58.4375, 59.9531, 57.5313, 57.5938, 13074700 02/22/02, 56.7813, 57.7500, 56.2031, 57.5469, 22725500 02/25/02, 57.5625, 59.0000, 57.3750, 58.9688, 10041600 02/26/02, 58.9844, 59.2500, 57.9219, 58.6250, 7985200 02/27/02, 59.1875, 59.4531, 57.5000, 57.8750, 10489900 02/28/02, 58.1719, 59.0313, 57.8750, 57.9844, 9439600 03/01/02, 58.1719, 58.7031, 57.0156, 58.5313, 9478400 03/04/02, 59.0000, 59.9063, 58.8906, 59.8750, 13094400 03/05/02, 59.4375, 60.2500, 58.5156, 58.9375, 8645500 03/06/02, 59.1875, 60.6094, 58.9063, 60.5938, 12320500 03/07/02, 59.9688, 60.5938, 59.2031, 59.7969, 9259100 03/08/02, 60.2344, 60.2500, 58.7344, 59.7188, 8827700 03/11/02, 59.4219, 59.8750, 58.9063, 59.4063, 8292600 03/12/02, 58.9219, 59.7031, 58.5000, 59.5938, 5797900 03/13/02, 60.0938, 60.4844, 59.0625, 59.8594, 8097000 03/14/02, 59.7500, 60.9844, 59.7344, 60.2500, 8174100 03/15/02, 60.1094, 61.4688, 60.0000, 61.4063, 9985600 03/18/02, 61.7969, 62.6250, 61.5938, 62.4844, 8541900 03/19/02, 62.5469, 62.9375, 61.8594, 62.3125, 7892200 03/20/02, 61.9844, 62.2500, 61.0625, 61.0625, 8245900 03/21/02, 61.0781, 62.2500, 60.5938, 62.2344, 8088700 03/22/02, 61.8125, 62.4844, 61.2969, 61.7969, 8647600 03/25/02, 61.9531, 61.9844, 60.3438, 60.3750, 8289900 03/26/02, 60.2344, 60.9844, 60.0469, 60.6250, 8174300 03/27/02, 60.2969, 61.3906, 60.1094, 60.8438, 7908100 03/28/02, 60.8750, 60.9531, 59.5625, 59.6875, 8894500 04/01/02, 59.4375, 61.4844, 59.3438, 61.3906, 8119700 04/02/02, 61.0000, 61.4375, 59.7500, 59.7500, 7025800 04/03/02, 60.0938, 60.5625, 59.2031, 59.9375, 8161300 04/04/02, 59.8125, 60.4219, 58.8750, 58.9688, 9938200 04/05/02, 59.2500, 59.7344, 58.0938, 58.2188, 9154900 04/08/02, 57.6094, 59.0469, 57.2344, 58.9844, 11398500 04/09/02, 59.0000, 59.0313, 55.9219, 56.3594, 16799800 04/10/02, 57.3438, 58.7031, 57.2500, 58.6406, 11551200 04/11/02, 58.4375, 59.3906, 57.0938, 57.1719, 9936900 04/12/02, 57.5156, 57.7813, 56.7969, 57.2031, 5869600 04/15/02, 57.4844, 57.9531, 56.1563, 56.8438, 8154400 04/16/02, 57.1406, 57.8438, 56.6719, 57.7500, 6514200 04/17/02, 57.8438, 58.0938, 56.0469, 56.4375, 7539900 04/18/02, 56.2656, 57.6563, 56.1563, 57.5156, 7899400 04/19/02, 58.2031, 58.2969, 56.5469, 56.8125, 7802900 04/22/02, 56.5156, 56.6563, 55.5000, 56.0156, 7718500 04/23/02, 55.0469, 55.9688, 54.5938, 54.7500, 13368100 04/24/02, 55.4531, 56.7813, 55.3125, 56.1094, 10980400 04/25/02, 56.0000, 57.0469, 55.1094, 55.2031, 11815800 04/26/02, 56.2813, 56.7500, 53.3125, 53.8438, 16768000 04/29/02, 53.8438, 54.0938, 51.5000, 51.8750, 18827100 04/30/02, 51.6719, 53.3438, 50.9531, 52.8750, 13489100 05/01/02, 52.8125, 52.9063, 51.2031, 51.5156, 12053400 05/02/02, 51.3281, 52.0938, 50.2656, 50.3125, 12282100 05/03/02, 50.2969, 50.3438, 47.7656, 48.7969, 20112800 05/06/02, 48.6563, 49.1563, 46.4531, 46.8125, 14852700 05/07/02, 46.4844, 47.7344, 45.8125, 46.5469, 17533500 05/08/02, 47.4063, 49.7031, 47.2031, 49.1563, 13995900 05/09/02, 48.9531, 49.5469, 47.5781, 47.5938, 11485800 05/10/02, 47.9063, 47.9375, 45.4375, 45.6563, 15364700 05/13/02, 45.9688, 48.0313, 45.4531, 47.9531, 12388000 05/14/02, 49.7031, 51.8125, 49.6406, 51.7969, 20239900 05/15/02, 51.0469, 52.5469, 50.6406, 51.3438, 12607400 05/16/02, 51.0781, 51.0938, 49.4063, 50.3438, 10088600 05/17/02, 50.7031, 51.4063, 49.0781, 50.6875, 12138200 05/20/02, 50.0156, 50.7188, 49.4063, 49.7969, 10468900 05/21/02, 50.0000, 50.5625, 48.4219, 48.6563, 10477300 05/22/02, 47.8438, 49.7344, 47.8438, 49.4375, 10293600 05/23/02, 49.9531, 52.9844, 49.2188, 52.7031, 13154900 05/24/02, 52.0469, 52.8906, 50.6563, 50.7031, 10636400 05/28/02, 50.9531, 51.9844, 49.9063, 51.6094, 8679500 05/29/02, 51.2969, 52.2969, 50.6250, 50.6250, 8873800 05/30/02, 50.4063, 50.6250, 49.5625, 50.1250, 8980600 05/31/02, 50.4531, 50.5000, 47.5469, 47.6250, 14636600 06/03/02, 47.4688, 48.2813, 45.1406, 45.1875, 11720500 06/04/02, 45.2656, 45.4531, 43.3125, 44.4063, 21143800 06/05/02, 44.5156, 45.8750, 44.1250, 45.5156, 14209300 06/06/02, 45.0781, 45.2031, 42.7656, 42.7969, 11967600 06/07/02, 40.6719, 41.6250, 40.5000, 41.2500, 19903400 06/10/02, 41.5000, 42.3438, 41.2031, 41.8125, 11662600 06/11/02, 42.0938, 42.2500, 38.2031, 38.7500, 24304800 06/12/02, 38.6563, 39.1563, 36.7344, 38.1719, 25024000 06/13/02, 38.9531, 38.9531, 37.4375, 37.7969, 18856500 06/14/02, 36.9063, 40.6406, 36.8125, 40.1875, 23638700 06/17/02, 41.6875, 42.9844, 41.2969, 42.7031, 28478700 06/18/02, 42.1094, 44.2031, 41.8281, 43.2500, 23372100 06/19/02, 43.2344, 44.1250, 42.6250, 43.0313, 15907200 06/20/02, 42.4063, 42.8438, 40.7656, 41.3125, 19212300 06/21/02, 40.7500, 42.0156, 40.1875, 40.4531, 18579900 06/24/02, 40.1719, 42.9844, 39.8750, 41.7813, 19148700 06/25/02, 42.1563, 42.5000, 40.2500, 40.6563, 15075400 06/26/02, 39.0781, 41.4844, 39.0000, 40.8125, 19021000 06/27/02, 41.5000, 41.8438, 40.4844, 41.4844, 14876700 06/28/02, 41.5625, 43.0000, 41.2656, 41.8750, 13014300 07/01/02, 41.4531, 41.5625, 38.3438, 38.3594, 16032300 07/02/02, 38.4375, 38.5000, 36.6406, 36.9531, 17464900 07/03/02, 36.5781, 36.7500, 34.3906, 35.8281, 19835500 07/05/02, 36.5625, 38.1875, 36.4844, 38.0625, 6473100 07/08/02, 38.0000, 38.0625, 36.1719, 36.2031, 12180600 07/09/02, 36.4688, 36.9531, 34.5469, 34.9375, 12953000 07/10/02, 35.0469, 35.1250, 32.4844, 32.5313, 18929100 07/11/02, 32.4531, 34.5938, 32.2500, 34.4063, 20980500 07/12/02, 34.9219, 35.4844, 33.3281, 34.2969, 16552100 07/15/02, 33.7656, 33.7656, 30.5625, 31.0625, 26432900 07/16/02, 31.2031, 34.6250, 31.1875, 32.8750, 37442500 07/17/02, 34.9375, 37.1250, 34.8750, 37.0938, 29001900 07/18/02, 36.6875, 36.7344, 33.9063, 33.9219, 21495400 07/19/02, 34.0469, 35.8125, 33.4063, 35.4531, 27506200 07/22/02, 35.8281, 36.9063, 35.2656, 35.2813, 24297300 07/23/02, 35.3750, 36.0938, 34.7969, 35.5938, 27604100 07/24/02, 34.7031, 37.2969, 34.2031, 37.0938, 26111600 07/25/02, 40.6094, 42.3438, 40.2969, 41.9375, 43307700 07/26/02, 41.7969, 43.3750, 40.7656, 43.3750, 17311600 07/29/02, 43.7969, 44.2500, 42.5000, 44.0156, 20969600 07/30/02, 43.4063, 46.6563, 43.3594, 45.4844, 25146100 07/31/02, 42.9844, 46.5000, 42.9531, 45.6406, 33707400 08/01/02, 45.7969, 45.8594, 43.2969, 43.4063, 15897200 08/02/02, 43.6094, 44.6094, 42.6094, 43.5156, 15681100 08/05/02, 43.2031, 44.0781, 41.9844, 42.2188, 15106700 08/06/02, 42.9219, 44.5938, 42.6563, 44.2344, 16420600 08/07/02, 45.0938, 45.8438, 44.1250, 45.7188, 15204200 08/08/02, 45.5625, 48.0469, 45.3594, 48.0313, 19389600 08/09/02, 47.2031, 48.5469, 46.8125, 47.7344, 12311700 08/12/02, 47.0156, 48.2344, 46.7031, 47.9844, 9721400 08/13/02, 47.4844, 47.9219, 45.4844, 45.6406, 14499500 08/14/02, 45.5938, 47.8594, 45.0000, 47.5313, 16544000 08/15/02, 47.4219, 48.6563, 46.6719, 47.7969, 13482400 08/16/02, 47.4844, 48.2188, 46.7813, 47.5313, 11067100 08/19/02, 47.3438, 47.5469, 46.4063, 46.4219, 11356700 08/20/02, 46.0156, 47.3594, 45.8125, 46.6719, 11656900 08/21/02, 47.2031, 47.9531, 46.5938, 47.7031, 10854300 08/22/02, 47.6406, 48.9219, 47.0156, 48.5469, 11742400 08/23/02, 48.3125, 48.9063, 47.1094, 47.2656, 10926900 08/26/02, 47.5469, 47.5938, 45.4375, 46.8438, 11295800 08/27/02, 47.0000, 47.1875, 45.2031, 45.2031, 11033500 08/28/02, 45.5000, 46.1094, 45.0156, 45.1875, 12352600 08/29/02, 45.0469, 46.3750, 44.7031, 45.3750, 11282300 08/30/02, 45.4219, 46.5469, 45.0000, 45.0313, 9793900 09/03/02, 44.9375, 45.0156, 42.9219, 42.9375, 14713900 09/04/02, 43.2969, 44.7031, 42.8281, 44.1250, 13091100 09/05/02, 43.5938, 44.2344, 43.1875, 43.2031, 12415800 09/06/02, 44.1094, 45.5469, 44.1094, 44.7500, 10518300 09/09/02, 44.4063, 45.8438, 43.8125, 45.5781, 12254200 09/10/02, 45.0938, 46.3125, 44.9063, 46.0469, 11942000 09/11/02, 46.3125, 47.0938, 45.6250, 45.6563, 8419100 09/12/02, 45.5469, 45.7969, 44.9063, 45.0781, 8888300 09/13/02, 44.8125, 46.0156, 44.5000, 45.6719, 11073900 09/16/02, 45.3750, 45.7344, 44.7031, 45.2969, 7588900 09/17/02, 45.9063, 46.4375, 44.9844, 45.1719, 10455100 09/18/02, 44.7031, 45.8125, 43.8594, 45.4844, 13597800 09/19/02, 44.5938, 44.9531, 41.9219, 42.0156, 26686200 09/20/02, 42.2969, 42.4375, 40.5469, 41.7188, 23466200 09/23/02, 41.3125, 41.5781, 39.1250, 40.0156, 16690500 09/24/02, 39.3281, 42.7969, 39.2500, 42.0625, 21903200 09/25/02, 42.8438, 44.3438, 41.9844, 44.0625, 17323900 09/26/02, 44.3594, 44.6406, 42.8438, 43.6563, 14097000 09/27/02, 43.3281, 44.7500, 41.6719, 42.0000, 19182400 09/30/02, 41.4531, 42.9375, 40.7656, 41.7031, 22046300 10/01/02, 42.1094, 44.9531, 41.9844, 44.5625, 20975800