"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 34.0000, 34.0000, 32.6250, 32.6875, 597500 01/04/00, 31.8750, 33.1250, 31.8750, 32.7500, 565700 01/05/00, 32.7500, 33.3125, 32.3750, 33.2500, 460500 01/06/00, 33.5000, 34.3750, 33.3750, 33.8125, 580900 01/07/00, 34.0625, 34.9375, 33.8750, 34.6250, 472100 01/10/00, 34.6250, 34.6250, 33.3125, 33.6875, 451600 01/11/00, 33.5625, 33.8125, 33.3125, 33.5625, 396300 01/12/00, 33.6250, 34.1250, 32.9375, 33.3750, 816900 01/13/00, 33.4375, 34.2500, 33.3125, 33.8125, 373700 01/14/00, 33.9375, 34.1250, 33.1875, 33.8750, 450100 01/18/00, 34.0625, 36.6875, 33.9375, 36.4375, 606600 01/19/00, 36.4375, 36.4375, 35.8125, 36.0000, 668400 01/20/00, 36.2500, 36.2500, 35.0625, 35.8750, 622900 01/21/00, 36.1250, 36.8750, 35.6875, 35.6875, 879300 01/24/00, 35.6875, 36.0625, 34.0000, 34.3125, 375500 01/25/00, 34.4375, 35.8750, 34.4375, 35.0000, 756600 01/26/00, 35.0625, 35.3750, 33.3750, 33.3750, 718600 01/27/00, 33.4375, 33.6875, 32.6875, 32.7500, 846200 01/28/00, 32.6250, 32.9375, 32.4375, 32.8750, 727400 01/31/00, 32.9375, 33.3750, 32.5000, 32.8125, 497900 02/01/00, 33.0000, 34.3750, 32.7500, 34.2500, 538200 02/02/00, 33.7500, 34.3750, 32.2500, 32.5000, 762200 02/03/00, 32.5625, 32.7500, 31.6875, 31.8125, 569300 02/04/00, 31.8750, 32.5000, 31.6875, 31.8125, 404100 02/07/00, 31.6875, 32.4375, 31.6250, 32.1875, 238100 02/08/00, 32.3750, 32.3750, 30.7500, 31.1875, 417100 02/09/00, 31.7500, 31.7500, 29.6250, 29.8750, 444700 02/10/00, 30.1250, 31.3750, 30.0625, 31.0000, 1578300 02/11/00, 31.1875, 31.2500, 29.9375, 30.1250, 450300 02/14/00, 30.1250, 31.2500, 30.0625, 31.2500, 476900 02/15/00, 31.3750, 33.0000, 31.3750, 32.8750, 671400 02/16/00, 32.7500, 33.1875, 32.4375, 32.7500, 483400 02/17/00, 32.8125, 32.8750, 31.6875, 31.7500, 395800 02/18/00, 31.6250, 31.6875, 30.0000, 30.3125, 269500 02/22/00, 30.6250, 30.6875, 30.1250, 30.1875, 425600 02/23/00, 29.8750, 30.0625, 28.3750, 28.8750, 729100 02/24/00, 28.8750, 29.1875, 28.0000, 28.1250, 1528600 02/25/00, 28.3750, 29.1250, 27.5625, 29.1250, 871000 02/28/00, 29.1250, 30.4375, 29.1250, 30.0000, 582700 02/29/00, 30.0000, 31.0625, 29.2500, 30.7500, 816500 03/01/00, 30.8750, 31.5000, 29.5000, 30.6875, 1365900 03/02/00, 30.6250, 31.9375, 30.2500, 30.6875, 2655600 03/03/00, 30.9375, 30.9375, 29.5000, 29.5000, 1159800 03/06/00, 29.6250, 31.0000, 29.5000, 30.2500, 777600 03/07/00, 30.5625, 32.5000, 30.5625, 32.2500, 1796200 03/08/00, 31.6250, 34.0000, 31.3125, 32.4375, 1804100 03/09/00, 32.4375, 32.4375, 31.3125, 31.8750, 912200 03/10/00, 32.1250, 33.0625, 30.5000, 31.2500, 692400 03/13/00, 31.0000, 32.8750, 30.6250, 31.6250, 620000 03/14/00, 32.3750, 32.4375, 31.2500, 32.0625, 802300 03/15/00, 31.8125, 31.9375, 31.0000, 31.1250, 626600 03/16/00, 31.7500, 33.8750, 31.4375, 33.0625, 1111500 03/17/00, 33.0625, 33.1875, 32.3750, 33.0000, 1462500 03/20/00, 33.1250, 33.2500, 32.6250, 32.6875, 213600 03/21/00, 32.5625, 34.1250, 32.5625, 33.7500, 986100 03/22/00, 34.0000, 34.5000, 33.8125, 34.4375, 861100 03/23/00, 33.6250, 34.1250, 33.5000, 34.0625, 752700 03/24/00, 34.0625, 35.1875, 33.9375, 34.2500, 929000 03/27/00, 33.7500, 34.1250, 32.9375, 33.6875, 625200 03/28/00, 33.5000, 34.2500, 33.2500, 33.6250, 838200 03/29/00, 33.6875, 36.7500, 33.6875, 36.5000, 1410100 03/30/00, 36.5625, 40.0000, 36.4375, 38.6875, 2741600 03/31/00, 38.5625, 39.3125, 38.0000, 38.6875, 1263000 04/03/00, 35.3750, 35.7500, 33.2500, 34.5000, 3981900 04/04/00, 35.0000, 35.5000, 33.3750, 34.7500, 4885400 04/05/00, 35.0000, 35.2500, 33.7500, 34.8125, 3854900 04/06/00, 34.8125, 36.6250, 34.7500, 36.5625, 2065700 04/07/00, 36.8125, 37.7500, 36.8125, 37.0000, 2648100 04/10/00, 37.0625, 37.0625, 34.9375, 35.0625, 1318900 04/11/00, 35.2500, 36.0000, 35.0000, 35.8750, 1028200 04/12/00, 36.5000, 37.4375, 36.5000, 37.3125, 2285000 04/13/00, 37.5625, 37.5625, 37.0625, 37.1250, 1110300 04/14/00, 37.3750, 37.4375, 35.5625, 35.8125, 1596000 04/17/00, 35.8750, 36.6875, 35.1875, 35.2500, 1882200 04/18/00, 36.2500, 36.5000, 35.8125, 36.0000, 1698000 04/19/00, 36.5000, 38.7500, 36.0625, 38.0625, 2262800 04/20/00, 38.3125, 38.8750, 37.7500, 38.3750, 1288000 04/24/00, 37.7500, 39.3125, 37.6250, 39.3125, 1205000 04/25/00, 39.5000, 40.5625, 39.0000, 40.5625, 1467400 04/26/00, 40.8750, 40.9375, 39.3750, 39.4375, 900800 04/27/00, 39.5000, 42.5625, 39.5000, 42.1250, 2384600 04/28/00, 42.1875, 44.5000, 42.1875, 43.4375, 2671100 05/01/00, 44.0000, 46.1250, 43.6875, 45.2500, 2036400 05/02/00, 45.3750, 45.3750, 44.3750, 44.4375, 1248200 05/03/00, 44.4375, 44.4375, 43.0000, 44.1875, 1021200 05/04/00, 43.3750, 45.3750, 43.3125, 43.8125, 1532800 05/05/00, 45.3750, 47.6875, 44.8750, 47.0625, 4550600 05/08/00, 47.5000, 48.3750, 44.8750, 47.9375, 2064100 05/09/00, 47.6250, 48.2500, 47.3125, 47.6250, 1800400 05/10/00, 48.2500, 48.2500, 47.5000, 47.8750, 3091000 05/11/00, 47.2500, 49.5625, 47.2500, 49.3750, 3099800 05/12/00, 48.8750, 50.4375, 48.8750, 50.4375, 1908000 05/15/00, 51.4375, 53.1875, 50.8750, 52.5625, 4511400 05/16/00, 52.6250, 52.6250, 51.1875, 51.1875, 2289900 05/17/00, 51.2500, 51.2500, 49.6250, 50.6875, 1830700 05/18/00, 51.2500, 52.1875, 50.1875, 52.0000, 1661900 05/19/00, 50.0625, 51.4375, 49.6875, 51.2500, 1126700 05/22/00, 51.3125, 52.2500, 51.3125, 51.7500, 1633700 05/23/00, 51.7500, 52.1875, 51.2500, 51.5625, 1592600 05/24/00, 51.8125, 52.6250, 49.7500, 50.4375, 1567800 05/25/00, 50.4375, 50.9375, 48.6250, 49.5000, 1051000 05/26/00, 49.9375, 49.9375, 48.2500, 49.0625, 570100 05/30/00, 50.0000, 51.1250, 49.1875, 50.4375, 1455100 05/31/00, 50.4375, 54.0000, 50.3750, 53.2500, 2890300 06/01/00, 53.3750, 53.7500, 52.5000, 53.0625, 2043400 06/02/00, 53.5000, 53.6250, 49.8750, 50.0625, 1177100 06/05/00, 50.5000, 51.9375, 50.5000, 51.6250, 1350300 06/06/00, 51.5000, 53.1250, 51.3125, 52.6875, 1480400 06/07/00, 52.6250, 52.6250, 51.3750, 51.6250, 959600 06/08/00, 51.5000, 51.5000, 50.8750, 51.0625, 1310100 06/09/00, 51.3125, 51.3125, 50.5625, 50.6875, 1267100 06/12/00, 51.3750, 52.6250, 51.3750, 51.5625, 872000 06/13/00, 51.6875, 52.8750, 51.0625, 52.1875, 1891600 06/14/00, 52.6250, 53.1875, 50.8750, 51.0625, 1423000 06/15/00, 51.0625, 51.6250, 49.6250, 50.3125, 1185000 06/16/00, 50.3750, 52.5625, 50.2500, 52.3750, 1396000 06/19/00, 52.7500, 52.7500, 50.5625, 51.0000, 1647800 06/20/00, 52.0000, 52.0000, 49.5000, 49.5000, 1381700 06/21/00, 49.8750, 51.3750, 49.0000, 51.0000, 2137400 06/22/00, 51.0000, 51.5625, 49.1875, 49.7500, 1080900 06/23/00, 49.5625, 50.8125, 49.5625, 50.1250, 802400 06/26/00, 49.5000, 50.6250, 48.5000, 49.0000, 1494500 06/27/00, 49.0000, 49.8750, 48.5000, 49.7500, 766900 06/28/00, 50.8750, 50.8750, 48.7500, 49.9375, 1379100 06/29/00, 50.3750, 52.1250, 50.3750, 51.5000, 1852600 06/30/00, 51.6250, 51.7500, 49.0625, 49.3125, 1272400 07/03/00, 49.5000, 50.2500, 49.5000, 50.1250, 463800 07/05/00, 49.9375, 50.0000, 44.7500, 45.1250, 2801000 07/06/00, 46.0000, 46.6250, 44.7500, 45.0000, 2414800 07/07/00, 45.6250, 46.6875, 45.4375, 46.6875, 1361100 07/10/00, 46.6875, 46.6875, 45.8125, 46.3125, 1064600 07/11/00, 46.8750, 50.3750, 46.8125, 49.6250, 1725000 07/12/00, 49.4375, 49.8125, 48.3125, 48.3125, 1928800 07/13/00, 48.3750, 48.5000, 46.1250, 47.4375, 1477700 07/14/00, 48.3125, 49.8750, 47.1875, 49.5000, 1716400 07/17/00, 51.8750, 51.8750, 48.1250, 48.3750, 3453700 07/18/00, 48.5000, 49.9375, 48.3125, 49.5625, 1783600 07/19/00, 48.7500, 50.0000, 48.0625, 48.1875, 1210400 07/20/00, 48.1875, 48.5000, 47.5625, 47.7500, 1271500 07/21/00, 47.7500, 47.9375, 46.1250, 46.2500, 1300100 07/24/00, 46.3125, 46.8750, 45.7500, 45.7500, 2061000 07/25/00, 45.8125, 46.3750, 44.2500, 44.4375, 1972400 07/26/00, 45.1875, 46.4375, 45.0000, 45.2500, 1744600 07/27/00, 46.1250, 48.9375, 46.0000, 47.8125, 1325600 07/28/00, 48.1875, 49.0000, 48.0000, 48.8125, 1663000 07/31/00, 48.8750, 49.6875, 47.1875, 47.8750, 1628300 08/01/00, 47.9375, 50.1250, 47.8750, 49.6250, 2046200 08/02/00, 49.5000, 50.3750, 49.4375, 49.6875, 1819000 08/03/00, 49.8750, 50.6250, 48.8750, 48.8750, 912000 08/04/00, 49.2500, 49.5000, 48.1875, 48.8125, 1818800 08/07/00, 49.5000, 51.5000, 49.2500, 51.1875, 1923900 08/08/00, 51.0000, 51.7500, 50.1250, 50.3750, 1593500 08/09/00, 51.0000, 52.8750, 51.0000, 52.7500, 3980100 08/10/00, 52.8125, 55.8750, 52.5000, 54.8750, 3680800 08/11/00, 54.6250, 55.6250, 53.4375, 55.2500, 1604200 08/14/00, 56.0000, 58.4375, 56.0000, 58.1250, 3028700 08/15/00, 58.8750, 59.1250, 58.0625, 58.5000, 2864200 08/16/00, 58.5625, 60.0000, 58.0000, 59.8750, 2226600 08/17/00, 60.5000, 62.1875, 60.3125, 61.9375, 3276100 08/18/00, 61.5000, 61.7500, 59.4375, 59.8125, 2294800 08/21/00, 59.9375, 61.1875, 59.3125, 60.3750, 1558400 08/22/00, 60.8750, 61.3125, 60.3125, 60.4375, 921300 08/23/00, 61.2500, 63.2500, 61.2500, 63.0000, 1599900 08/24/00, 63.0000, 63.0000, 61.3125, 61.8125, 1585600 08/25/00, 61.6875, 62.0000, 61.2500, 61.8750, 1002000 08/28/00, 61.2031, 62.8750, 61.2031, 62.1563, 1486600 08/29/00, 62.0000, 65.2969, 61.8438, 64.3125, 2604900 08/30/00, 64.1563, 65.0000, 63.5625, 64.1875, 2039400 08/31/00, 65.0000, 65.9531, 64.7031, 65.7813, 1785600 09/01/00, 65.7969, 66.7969, 65.7969, 66.0000, 1173500 09/05/00, 64.4531, 65.3906, 64.4531, 65.0000, 1218100 09/06/00, 65.5000, 67.3125, 65.0000, 66.2500, 1351700 09/07/00, 65.6563, 67.6563, 64.9063, 67.5000, 1965400 09/08/00, 67.0000, 67.0000, 65.4063, 66.0938, 2443100 09/11/00, 67.4063, 69.7500, 67.3438, 68.0469, 2539100 09/12/00, 68.7969, 68.9063, 66.7969, 68.0156, 1700300 09/13/00, 66.7500, 68.0000, 65.7969, 66.7500, 1904700 09/14/00, 66.7500, 66.7500, 64.2969, 64.3906, 2091400 09/15/00, 65.2969, 67.4063, 64.7969, 66.5000, 2107800 09/18/00, 68.2500, 68.5000, 65.5625, 65.6250, 1806700 09/19/00, 66.8750, 66.9375, 59.9375, 63.0625, 1436400 09/20/00, 63.5625, 66.8750, 63.1250, 64.0000, 3172000 09/21/00, 64.1875, 64.2500, 62.0000, 63.0000, 2250200 09/22/00, 62.0625, 62.7500, 61.1250, 61.5625, 1516700 09/25/00, 61.6250, 61.8750, 50.5000, 61.5625, 2483700 09/26/00, 62.5000, 63.3125, 62.0000, 63.0000, 1941400 09/27/00, 63.2500, 64.0000, 62.1250, 63.5625, 1087700 09/28/00, 63.2500, 64.2500, 62.1250, 63.1250, 1218700 09/29/00, 64.1250, 67.8750, 64.1250, 66.4375, 2088200 10/02/00, 67.8125, 68.5625, 67.3750, 68.0000, 1733400 10/03/00, 67.8750, 69.7500, 67.7500, 69.2500, 2994500 10/04/00, 69.2500, 69.2500, 66.7500, 67.0625, 2614600 10/05/00, 67.0000, 67.0625, 65.2500, 65.9375, 2434000 10/06/00, 66.2500, 68.4375, 65.5000, 65.8125, 1320500 10/09/00, 65.5000, 67.6875, 65.5000, 66.8750, 1971500 10/10/00, 68.5000, 71.8750, 68.3125, 71.0000, 3790400 10/11/00, 71.5000, 73.5000, 70.6250, 72.2500, 3458200 10/12/00, 70.8750, 74.5625, 70.8125, 72.8125, 2951500 10/13/00, 72.6250, 72.6250, 69.8750, 70.7500, 1564200 10/16/00, 70.7500, 70.7500, 68.8750, 69.5625, 1912100 10/17/00, 69.6875, 71.1250, 69.6250, 70.1875, 1183000 10/18/00, 70.8750, 72.1250, 69.0625, 69.7500, 1182100 10/19/00, 71.0000, 71.1875, 68.8750, 68.8750, 1278200 10/20/00, 69.0000, 70.3750, 69.0000, 70.0000, 1290100 10/23/00, 70.7500, 70.9375, 68.2500, 69.0625, 1211400 10/24/00, 69.0625, 69.0625, 64.8750, 65.8125, 1616200 10/25/00, 64.8125, 64.9375, 61.6875, 62.0000, 5394500 10/26/00, 61.2500, 64.8750, 61.2500, 64.1250, 2783000 10/27/00, 64.1250, 64.1250, 61.5000, 62.0000, 2891900 10/30/00, 62.3750, 64.4375, 60.8750, 64.0000, 1499600 10/31/00, 63.8750, 64.6250, 63.0000, 64.0625, 1306200 11/01/00, 65.1250, 67.2500, 65.1250, 65.8750, 1746600 11/02/00, 65.9375, 65.9375, 60.0000, 60.1250, 2957800 11/03/00, 60.0000, 61.3750, 58.5000, 59.0000, 2831500 11/06/00, 58.8750, 59.8125, 57.5625, 59.7500, 2430100 11/07/00, 60.3125, 61.8125, 60.3125, 60.9375, 2255100 11/08/00, 60.9375, 61.7500, 60.8125, 61.0625, 1014700 11/09/00, 61.7500, 62.0625, 56.5000, 59.8750, 1157900 11/10/00, 59.8750, 61.7500, 59.7500, 60.5000, 1525800 11/13/00, 60.8750, 61.6875, 58.2500, 58.4375, 1311500 11/14/00, 59.0000, 61.5625, 58.8125, 61.1250, 991700 11/15/00, 61.5000, 65.0000, 61.5000, 64.8750, 2350800 11/16/00, 65.0000, 68.0000, 65.0000, 67.1250, 1955800 11/17/00, 67.1875, 67.1875, 65.2500, 66.0000, 1083400 11/20/00, 65.7500, 66.7500, 64.8125, 64.8750, 1091300 11/21/00, 65.0625, 66.8750, 65.0625, 65.7500, 1175400 11/22/00, 65.7500, 65.7500, 64.1250, 65.2500, 1132600 11/24/00, 66.0000, 67.3750, 66.0000, 67.0625, 546300 11/27/00, 67.7500, 67.8750, 66.0000, 67.7500, 957300 11/28/00, 67.7500, 68.2500, 66.0000, 67.5625, 2112500 11/29/00, 67.5625, 67.5625, 62.0625, 62.0625, 2213600 11/30/00, 62.6250, 63.0000, 56.0000, 59.5000, 3923200 12/01/00, 59.5625, 63.1875, 59.5625, 62.5000, 2197500 12/04/00, 63.1250, 63.7500, 61.0000, 61.6875, 1605600 12/05/00, 61.6875, 63.0000, 58.4375, 59.0000, 2334900 12/06/00, 60.2500, 63.1250, 60.2500, 62.8125, 1882500 12/07/00, 64.5000, 66.0000, 61.0000, 61.8125, 1694900 12/08/00, 62.0625, 62.1250, 59.0000, 62.0625, 1324800 12/11/00, 63.5000, 64.7500, 63.2500, 64.7500, 1499200 12/12/00, 63.7500, 66.3125, 63.2500, 65.6250, 1104200 12/13/00, 65.0000, 66.0625, 64.4375, 65.3125, 1041800 12/14/00, 64.5000, 65.0625, 60.6250, 61.0000, 1638600 12/15/00, 61.2500, 63.1250, 61.0625, 61.2500, 1699400 12/18/00, 60.7500, 64.6250, 60.7500, 63.8125, 2063400 12/19/00, 65.0000, 67.6875, 65.0000, 67.2500, 2150100 12/20/00, 67.2500, 67.3125, 64.2500, 64.8125, 1126800 12/21/00, 65.5000, 66.1250, 63.2500, 64.5000, 1443800 12/22/00, 64.5000, 65.0000, 63.5625, 64.8750, 981400 12/26/00, 65.9375, 72.5000, 65.6250, 71.9375, 2157300 12/27/00, 72.0000, 72.6250, 69.5000, 72.2500, 1730800 12/28/00, 72.6875, 75.9375, 71.8750, 74.8750, 3006100 12/29/00, 74.6250, 74.6875, 70.0000, 71.0625, 1858000 01/02/01, 71.0625, 74.0000, 69.0000, 69.2500, 3146900 01/03/01, 68.1250, 69.0000, 63.6250, 64.6250, 3720400 01/04/01, 65.1875, 65.6875, 59.5000, 61.0000, 4094400 01/05/01, 61.5000, 64.5625, 61.5000, 63.7500, 2771000 01/08/01, 63.5625, 65.8750, 63.5625, 64.0000, 2681500 01/09/01, 64.5000, 64.8125, 61.0000, 61.6250, 3727300 01/10/01, 62.5000, 62.8750, 60.8125, 61.0000, 2729600 01/11/01, 62.5000, 63.2500, 60.8125, 61.7500, 3164800 01/12/01, 61.7500, 62.1250, 60.5000, 61.3750, 1793300 01/16/01, 61.7500, 63.4375, 61.5000, 63.2500, 2579100 01/17/01, 62.6250, 62.6250, 59.0000, 59.6250, 2226000 01/18/01, 58.1250, 58.8750, 55.9375, 57.0625, 3558800 01/19/01, 55.7500, 58.4375, 55.6250, 56.9375, 3050900 01/22/01, 58.2500, 59.3125, 57.5625, 59.1875, 1721000 01/23/01, 59.1875, 60.7500, 58.5000, 60.1875, 1569200 01/24/01, 60.4375, 60.8125, 58.6250, 58.7500, 1722600 01/25/01, 59.8125, 62.7500, 59.3750, 62.5000, 1748000 01/26/01, 62.5625, 63.8125, 59.2500, 59.7500, 1826100 01/29/01, 60.5000, 60.5000, 58.5000, 59.0000, 1072900 01/30/01, 58.8750, 58.8750, 55.6250, 57.3750, 2635100 01/31/01, 58.1250, 59.0000, 56.6875, 56.8750, 2005000 02/01/01, 58.0000, 58.0000, 53.9375, 54.6250, 4193400 02/02/01, 55.5000, 60.1250, 55.3750, 60.1250, 6171700 02/05/01, 59.1250, 62.5000, 59.0625, 61.3750, 2516800 02/06/01, 61.0625, 63.8125, 60.3125, 63.4375, 2207800 02/07/01, 63.9375, 65.3750, 62.3750, 64.7500, 2929500 02/08/01, 64.8750, 65.6250, 63.8125, 64.3125, 1872300 02/09/01, 64.4375, 66.8750, 64.3750, 66.1875, 2979300 02/12/01, 66.1875, 66.1875, 64.6875, 65.5000, 1834700 02/13/01, 65.5000, 68.1875, 65.0000, 68.0000, 2602300 02/14/01, 67.8750, 69.3750, 67.2500, 67.8125, 3383800 02/15/01, 67.5000, 67.5000, 66.1250, 67.0000, 2944500 02/16/01, 68.6875, 69.8750, 67.1250, 68.1875, 3266500 02/20/01, 68.1875, 69.3125, 66.6875, 67.0625, 2231100 02/21/01, 67.6875, 68.1875, 64.6250, 64.8125, 2306000 02/22/01, 65.6250, 66.0625, 63.5625, 63.8750, 2111600 02/23/01, 64.1250, 64.6250, 62.3750, 62.8125, 1663100 02/26/01, 62.8125, 64.0000, 62.4375, 63.4375, 1282900 02/27/01, 63.8750, 64.6250, 63.0625, 63.9375, 1360600 02/28/01, 64.0000, 64.3750, 62.1875, 62.5000, 1364600 03/01/01, 62.6250, 63.6250, 62.5625, 63.5000, 2582600 03/02/01, 64.3125, 65.2500, 63.4375, 65.0000, 1751600 03/05/01, 65.4375, 67.0000, 64.7500, 66.5625, 1218700 03/06/01, 67.8750, 68.7500, 66.6875, 68.5000, 1788300 03/07/01, 69.0625, 73.0000, 69.0000, 73.0000, 4940800 03/08/01, 70.5000, 72.0000, 69.5000, 70.6250, 6156800 03/09/01, 70.8750, 71.8750, 70.1250, 70.5625, 2725200 03/12/01, 69.9375, 69.9375, 66.2500, 66.5625, 2952400 03/13/01, 66.8750, 66.9375, 64.5000, 65.6250, 2528500 03/14/01, 65.6250, 65.6250, 64.1250, 64.7500, 2591700 03/15/01, 65.5625, 65.6250, 63.0000, 63.4375, 2029300 03/16/01, 62.8750, 64.3750, 61.7500, 62.0000, 2742000 03/19/01, 62.7500, 64.6250, 62.3750, 63.3125, 2349900 03/20/01, 64.8125, 67.0000, 64.1875, 66.0625, 3873100 03/21/01, 65.8125, 66.0625, 63.0000, 63.3125, 2486500 03/22/01, 63.3750, 63.4375, 59.1875, 60.6875, 3132500 03/23/01, 62.4375, 63.2500, 60.7500, 62.6250, 2139300 03/26/01, 63.2500, 64.7500, 63.0625, 64.3750, 2063500 03/27/01, 64.2500, 65.1875, 62.0625, 62.4375, 2149600 03/28/01, 62.5625, 62.9375, 61.1875, 61.5625, 2083800 03/29/01, 60.8750, 60.8750, 59.0000, 60.1250, 4350700 03/30/01, 60.3125, 63.9375, 60.1875, 62.7500, 3741800 04/02/01, 62.7500, 63.0000, 59.3750, 59.7500, 2643000 04/03/01, 59.7500, 60.0625, 56.1875, 56.3750, 4194300 04/04/01, 56.5000, 59.8125, 56.5000, 59.1250, 3503300 04/05/01, 61.2500, 61.3750, 58.4375, 60.8750, 2669000 04/06/01, 60.5000, 62.0625, 58.8125, 61.6875, 2180600 04/09/01, 62.3750, 63.8750, 62.1875, 63.2500, 2078500 04/10/01, 64.0000, 65.3125, 63.5625, 65.1875, 2745200 04/11/01, 64.9375, 65.3750, 63.6250, 64.0000, 1903200 04/12/01, 65.0000, 66.3750, 64.6250, 65.3750, 1879400 04/16/01, 66.0000, 68.3750, 66.0000, 68.3125, 2095700 04/17/01, 68.2500, 69.3750, 67.3750, 69.0000, 3355500 04/18/01, 68.2500, 68.8438, 65.7969, 66.5469, 2825800 04/19/01, 65.7969, 65.8125, 62.5000, 63.5469, 4876200 04/20/01, 64.0000, 64.7969, 62.5000, 63.1563, 2888000 04/23/01, 64.6563, 65.3906, 64.3594, 65.1875, 2048100 04/24/01, 65.2031, 66.0938, 64.5000, 64.8125, 2301600 04/25/01, 65.0000, 67.1563, 64.5469, 66.7969, 2081900 04/30/01, 67.0000, 67.0938, 64.0000, 64.6250, 3585900 05/01/01, 64.0469, 65.1250, 63.2969, 64.5469, 3002200 05/02/01, 63.0469, 63.0625, 59.9531, 60.2500, 4899300 05/03/01, 60.4063, 61.7500, 59.2969, 61.0000, 5211200 05/04/01, 61.5000, 62.8125, 61.2969, 62.0625, 2491900 05/07/01, 63.0000, 63.2344, 62.4531, 63.0469, 3026000 05/08/01, 62.5938, 62.6094, 61.7031, 62.2031, 1613400 05/09/01, 62.4531, 63.7500, 62.2500, 63.5469, 2308500 05/10/01, 63.5938, 64.2969, 62.7969, 63.2500, 2116800 05/11/01, 62.9063, 62.9063, 62.1250, 62.4844, 1515900 05/14/01, 63.7969, 63.9844, 62.7500, 63.8125, 2206300 05/15/01, 64.0938, 66.1563, 64.0156, 66.0000, 2497100 05/16/01, 66.0000, 67.9063, 65.5938, 66.1563, 3310000 05/17/01, 66.1563, 67.8281, 65.2969, 67.5781, 3332300 05/18/01, 67.7500, 69.1875, 67.7031, 68.3438, 2694000 05/21/01, 68.5000, 69.1875, 68.1563, 68.4844, 2070600 05/22/01, 68.5000, 68.5000, 66.9375, 67.0000, 2489000 05/23/01, 66.5000, 67.2031, 64.9219, 65.0000, 3038200 05/24/01, 65.0000, 65.0000, 64.0000, 64.2969, 2401000 05/25/01, 64.0938, 64.0938, 61.7500, 62.2031, 4838500 05/29/01, 63.0938, 63.5625, 60.8438, 61.4063, 3240400 05/30/01, 61.4063, 62.5000, 60.0469, 62.2969, 3743600 05/31/01, 62.7031, 63.0000, 60.6719, 62.6094, 3541700 06/01/01, 61.7500, 62.7969, 61.0000, 62.1875, 1872300 06/04/01, 63.1719, 64.1563, 63.1719, 63.6250, 2087100 06/05/01, 63.8281, 63.9531, 62.9531, 62.9844, 1962900 06/06/01, 61.5469, 61.8438, 60.5156, 60.5938, 3535300 06/07/01, 60.3438, 60.4063, 58.5000, 59.0625, 4172600 06/08/01, 59.0469, 59.9063, 57.7031, 59.8750, 3353900 06/11/01, 60.5469, 60.9063, 59.8906, 59.9688, 2616000 06/12/01, 60.1563, 62.0938, 60.0000, 61.6250, 2850000 06/13/01, 61.8438, 62.4063, 59.2344, 59.7031, 3105700 06/14/01, 59.7031, 59.7500, 58.6563, 58.7031, 2222300 06/15/01, 58.7188, 59.6406, 58.0938, 58.9844, 2282500 06/18/01, 59.2344, 59.2969, 58.1250, 58.7969, 2745000 06/19/01, 58.7969, 59.2500, 57.5625, 58.2344, 1815900 06/20/01, 58.2344, 59.2500, 57.0938, 57.1094, 2632200 06/21/01, 57.1094, 57.6875, 54.7031, 55.2031, 4267100 06/22/01, 55.7031, 56.9063, 54.4063, 56.7031, 2913700 06/25/01, 56.5000, 57.1563, 55.3750, 55.5938, 2769400 06/26/01, 55.5469, 57.2969, 54.9063, 57.0313, 2782200 06/27/01, 56.6563, 56.6563, 54.8438, 55.3906, 3970000 06/28/01, 55.5000, 55.7500, 53.0938, 53.4063, 4585600 06/29/01, 53.7500, 55.5938, 53.5000, 53.9063, 4004400 07/02/01, 54.4531, 55.0938, 53.5000, 54.0156, 2685600 07/03/01, 54.2500, 54.7500, 53.4063, 53.5938, 1245000 07/05/01, 53.7344, 54.7500, 53.7344, 54.3125, 3176500 07/06/01, 54.3125, 55.7500, 53.2656, 55.5313, 1980900 07/09/01, 55.2031, 55.2031, 52.4375, 52.4375, 3922700 07/10/01, 52.4375, 53.4063, 51.4688, 52.7500, 3690100 07/11/01, 51.5000, 51.5156, 49.0000, 50.7813, 4661400 07/12/01, 50.7813, 51.6563, 49.2813, 49.7500, 4612600 07/13/01, 49.5000, 51.4063, 49.2031, 50.5938, 2726000 07/16/01, 50.4063, 51.3594, 48.5156, 48.9688, 2528400 07/17/01, 49.3438, 49.7969, 48.3125, 48.8750, 3788100 07/18/01, 48.0469, 48.4844, 46.5156, 48.3438, 3795900 07/19/01, 48.3750, 49.5938, 48.3750, 49.2500, 2486800 07/20/01, 49.5469, 51.6094, 49.5469, 51.5156, 2569300 07/23/01, 52.5000, 53.4063, 52.2500, 52.9844, 3500300 07/24/01, 52.9844, 53.2500, 52.0000, 52.3906, 3428600 07/25/01, 52.9531, 55.9063, 51.7500, 55.7031, 4618200 07/26/01, 55.7031, 57.7031, 55.6094, 57.2500, 3575300 07/27/01, 57.2031, 58.9063, 55.9531, 58.5625, 3218600 07/30/01, 58.7031, 60.0000, 57.3750, 57.7969, 2667700 07/31/01, 57.9844, 59.2656, 56.2031, 56.7969, 2535100 08/01/01, 57.7969, 58.6563, 55.5156, 55.8438, 2997500 08/02/01, 56.0469, 57.4063, 55.2188, 57.1563, 2409400 08/03/01, 57.1563, 57.3438, 55.1875, 56.0156, 1489100 08/06/01, 56.7656, 57.2031, 56.0469, 56.7188, 1406200 08/07/01, 57.4063, 57.4063, 55.7813, 56.2031, 1915700 08/08/01, 56.3438, 56.9688, 53.2969, 53.6875, 2863500 08/09/01, 53.8438, 54.7031, 53.2031, 54.0938, 2008000 08/10/01, 54.3438, 55.5156, 54.0000, 55.2031, 1841200 08/13/01, 55.2031, 56.1563, 55.2031, 55.8594, 1546100 08/14/01, 55.8594, 56.8281, 55.8281, 56.6406, 1882900 08/15/01, 56.8438, 60.0000, 56.7500, 59.7500, 4011000 08/16/01, 59.4531, 59.7500, 57.8125, 59.0000, 3325600 08/17/01, 59.0000, 59.0000, 57.5469, 58.2500, 2476700 08/20/01, 57.5000, 57.9531, 55.8438, 55.9531, 2959500 08/21/01, 55.9531, 56.1875, 54.9844, 55.2031, 3218200 08/22/01, 55.6563, 56.5938, 54.0938, 54.4531, 2950600 08/23/01, 54.9844, 54.9844, 53.0938, 53.7344, 4204700 08/24/01, 53.7344, 53.7344, 52.7344, 53.4844, 2282600 08/27/01, 53.2031, 53.8438, 52.8125, 53.7969, 1617500 08/28/01, 53.7031, 54.0000, 53.2344, 53.4844, 1741200 08/29/01, 53.2969, 54.0000, 52.0156, 53.1563, 2060200 08/30/01, 53.2500, 53.6719, 51.5000, 52.2500, 2854400 08/31/01, 52.2656, 52.5625, 51.7500, 51.7500, 1501400 09/04/01, 52.2969, 53.5938, 52.2031, 53.3125, 2799200 09/05/01, 53.0000, 53.0469, 52.0156, 53.0156, 2715300 09/06/01, 52.5938, 53.6250, 52.2969, 53.1875, 3433600 09/07/01, 53.1875, 54.0625, 52.7969, 53.3281, 2024000 09/10/01, 53.0000, 53.9531, 52.2500, 53.4844, 1916900 09/17/01, 53.4063, 54.5938, 51.0000, 51.3438, 4742400 09/18/01, 51.3438, 51.4375, 48.2500, 49.0000, 2095800 09/19/01, 49.2031, 49.2031, 45.0938, 47.0000, 4075700 09/20/01, 46.9531, 48.5156, 46.1563, 47.5156, 2916400 09/21/01, 47.5313, 48.2969, 45.1250, 47.2969, 3446700 09/24/01, 46.7500, 47.9063, 43.8594, 44.7031, 4231900 09/25/01, 43.9063, 45.0000, 43.0000, 45.0000, 3245900 09/26/01, 45.0469, 45.5938, 43.5000, 44.0469, 2791200 09/27/01, 44.0625, 46.7031, 44.0625, 45.9688, 2072400 09/28/01, 46.2188, 48.2500, 46.2188, 48.0781, 2252600 10/01/01, 48.0781, 48.0781, 46.0000, 47.4531, 1615900 10/02/01, 46.5938, 48.1563, 46.5469, 47.8750, 1638300 10/03/01, 47.8906, 48.1250, 46.5000, 48.0156, 3478600 10/04/01, 48.7031, 51.7500, 48.4688, 50.7031, 3561100 10/05/01, 50.7500, 51.7500, 49.7500, 51.1563, 2496000 10/08/01, 51.1563, 52.9531, 50.5469, 52.1563, 2343000 10/09/01, 52.4063, 52.7969, 51.2031, 52.4063, 1579500 10/10/01, 52.4063, 55.2031, 52.2500, 55.0000, 2592200 10/11/01, 54.9063, 56.0938, 54.0938, 55.2969, 2557400 10/12/01, 55.0938, 56.0469, 54.2813, 55.2344, 1830700 10/15/01, 54.5469, 55.2031, 52.7031, 54.0000, 3147800 10/16/01, 54.0000, 56.0469, 53.8125, 55.9844, 1934600 10/17/01, 56.2344, 56.7500, 54.9063, 55.4063, 2929900 10/18/01, 55.2500, 55.2656, 53.5938, 54.0938, 2604700 10/19/01, 54.0000, 55.5938, 52.8438, 55.1250, 2698400 10/22/01, 55.1250, 56.3906, 54.2969, 56.3750, 2141200 10/23/01, 56.0469, 57.2969, 54.6875, 55.2031, 2578000 10/24/01, 55.2031, 56.6406, 54.2969, 56.0938, 2918100 10/25/01, 56.0938, 57.7656, 55.7969, 57.7656, 3306600 10/26/01, 57.8438, 60.0000, 57.5938, 60.0000, 3154200 10/29/01, 60.0000, 61.7500, 59.4063, 60.4375, 3042800 10/30/01, 59.2500, 59.2656, 57.1563, 57.4063, 2605400 10/31/01, 57.2969, 58.4531, 55.8125, 57.0469, 3494000 11/01/01, 57.2031, 58.2969, 56.1719, 57.9531, 2252200 11/02/01, 57.9531, 57.9531, 56.2031, 57.0313, 1908300 11/05/01, 56.6563, 57.4063, 55.2031, 55.8438, 1883200 11/06/01, 55.1563, 56.4063, 54.5313, 56.2656, 2663500 11/07/01, 56.0000, 57.5000, 54.9063, 57.0625, 2405600 11/08/01, 57.4063, 58.1563, 56.7031, 57.5938, 2493300 11/09/01, 58.0938, 59.5000, 58.0938, 59.1719, 1794100 11/12/01, 58.5938, 58.7031, 57.2500, 58.5156, 1586100 11/13/01, 58.7031, 58.9375, 57.4063, 58.8750, 1857100 11/14/01, 57.0000, 57.2031, 55.1094, 55.1563, 2949900 11/15/01, 52.0000, 52.8750, 50.2500, 50.7500, 6031100 11/16/01, 51.0000, 52.0469, 50.0938, 51.6563, 3662400 11/19/01, 52.2500, 52.2500, 50.5469, 52.0469, 4270800 11/20/01, 53.2500, 54.5469, 52.9375, 54.3125, 2913400 11/21/01, 54.0938, 54.4531, 52.5000, 53.4063, 2137000 11/23/01, 52.8438, 54.4375, 52.2656, 54.2188, 932900 11/26/01, 53.0000, 53.2031, 51.9063, 52.4063, 2702400 11/27/01, 52.2031, 53.8594, 51.2969, 53.1875, 2935900 11/28/01, 52.4531, 53.2969, 51.7969, 51.9844, 2676500 11/29/01, 52.0938, 52.6563, 51.7656, 52.2031, 3076400 11/30/01, 52.7031, 52.7031, 51.2656, 51.9063, 2598400 12/03/01, 51.5000, 53.2969, 51.0156, 52.7969, 2585000 12/04/01, 52.7813, 54.5000, 52.1719, 54.2031, 2018400 12/05/01, 55.4531, 56.4531, 54.5938, 55.2344, 2715700 12/06/01, 55.0469, 55.4063, 54.1563, 54.5625, 2229000 12/07/01, 54.0938, 55.1875, 53.4375, 54.7500, 1828500 12/10/01, 54.4219, 54.5000, 53.5156, 54.1563, 1436600 12/11/01, 54.1563, 54.2969, 53.2969, 53.7031, 1713700 12/12/01, 53.5000, 53.5000, 51.3438, 51.8750, 3123600 12/13/01, 51.3125, 51.6875, 50.5156, 50.9844, 2299700 12/14/01, 51.2344, 52.3906, 50.7656, 52.0469, 1592900 12/17/01, 52.0938, 52.1563, 50.7500, 51.0000, 2234900 12/18/01, 51.0938, 52.2344, 50.5625, 52.1875, 3205800 12/19/01, 52.2031, 54.1875, 52.0156, 52.9531, 3350800 12/20/01, 53.2031, 54.0938, 52.7969, 53.2656, 2023200 12/21/01, 54.0000, 54.6563, 53.5938, 53.5938, 1762000 12/24/01, 53.8438, 54.4844, 53.7031, 53.7656, 768100 12/26/01, 54.4063, 55.9063, 54.3438, 55.5156, 1658300 12/27/01, 55.2969, 56.7656, 55.0156, 56.0313, 2280400 12/28/01, 56.9531, 57.9063, 56.2500, 57.4375, 2769100 12/31/01, 56.8750, 57.7031, 56.5469, 56.8438, 1425200 01/02/02, 55.2031, 55.9063, 54.0938, 55.0469, 2687400 01/03/02, 54.2969, 55.1563, 53.2813, 53.6563, 2318500 01/04/02, 53.9063, 54.2813, 53.6563, 53.8438, 2625300 01/07/02, 54.2031, 55.0938, 53.5000, 54.4375, 1670200 01/08/02, 54.4375, 54.5938, 52.8750, 52.9844, 1747400 01/09/02, 52.9844, 53.1875, 52.0000, 52.7656, 2532900 01/10/02, 52.7656, 52.7656, 51.2031, 51.3438, 3622200 01/11/02, 50.5938, 50.6094, 48.9531, 48.9531, 4417700 01/14/02, 47.0000, 49.5938, 46.9063, 49.0625, 5482100 01/15/02, 49.6719, 50.2344, 49.2969, 50.0000, 4122500 01/16/02, 49.2500, 49.7500, 48.5156, 49.1250, 2527300 01/17/02, 49.3438, 49.4531, 47.6563, 47.9531, 2257600 01/18/02, 48.4219, 48.5938, 47.1563, 47.3438, 1648600 01/22/02, 47.3438, 47.6563, 46.7031, 46.8438, 2367500 01/23/02, 47.5000, 48.0000, 47.4375, 47.6406, 2476200 01/24/02, 47.7656, 49.2969, 47.4531, 49.0781, 1975000 01/25/02, 49.5000, 49.9844, 48.4219, 48.7969, 1433800 01/28/02, 48.7969, 48.8438, 47.3750, 48.2813, 1634000 01/29/02, 48.0156, 48.2031, 46.8438, 47.4063, 2235000 01/30/02, 44.5000, 46.9688, 43.7031, 46.8906, 9716900 01/31/02, 47.0469, 49.2969, 46.9531, 49.1250, 2940500 02/01/02, 48.9063, 50.0938, 47.7656, 48.7656, 2120900 02/04/02, 48.5625, 48.5938, 47.0156, 47.1250, 1373100 02/05/02, 46.7656, 48.6563, 46.4063, 48.1406, 2609500 02/06/02, 48.2031, 49.4688, 47.8125, 48.0625, 2396500 02/07/02, 48.0625, 48.0625, 46.9063, 47.5938, 1755300 02/08/02, 47.2969, 48.3125, 47.0938, 48.2344, 1280200 02/11/02, 48.2344, 49.2656, 47.4063, 48.7969, 2229700 02/12/02, 48.7969, 48.7969, 48.0938, 48.4063, 1218700 02/13/02, 48.2500, 48.6563, 47.4531, 48.5000, 1729300 02/14/02, 48.7969, 49.7031, 48.4063, 48.9063, 1497900 02/15/02, 49.0000, 49.8438, 48.2969, 49.5781, 2050700 02/19/02, 49.0938, 49.4531, 48.5000, 48.8438, 981300 02/20/02, 48.8594, 49.0156, 47.9531, 48.6875, 1172900 02/21/02, 48.7969, 49.9844, 48.7969, 49.4219, 1488600 02/22/02, 49.9063, 50.7344, 49.6563, 50.6094, 2531500 02/25/02, 50.5000, 53.0000, 50.2500, 52.7031, 2089400 02/26/02, 52.6563, 52.9063, 51.8438, 52.1875, 2010900 02/27/02, 52.2969, 52.6563, 51.5469, 51.7969, 1263300 02/28/02, 52.1563, 52.7969, 51.7969, 52.0938, 1353300 03/01/02, 51.2031, 52.1563, 51.1563, 51.9375, 2063800 03/04/02, 52.2500, 52.8438, 52.0938, 52.5000, 1399900 03/05/02, 52.5000, 52.7188, 52.0938, 52.6563, 1402400 03/06/02, 53.2500, 55.3125, 52.5938, 54.8750, 2288800 03/07/02, 56.0000, 57.2969, 55.5625, 56.4531, 3261800 03/08/02, 56.2969, 56.4531, 54.9063, 55.3125, 1903900 03/11/02, 55.3594, 56.2500, 55.3594, 55.7188, 1309300 03/12/02, 55.3438, 56.0000, 55.0000, 55.8594, 1177100 03/13/02, 56.0000, 56.9844, 55.9844, 56.6875, 2097100 03/14/02, 56.0781, 56.7656, 55.7813, 56.2031, 1376900 03/15/02, 55.5000, 56.7969, 55.5000, 56.7031, 1651700 03/18/02, 57.0000, 57.5000, 56.4844, 57.3906, 1462400 03/19/02, 57.3906, 58.4063, 57.1563, 58.2969, 2202300 03/20/02, 58.2969, 58.5469, 57.0156, 58.0625, 2570600 03/21/02, 57.7031, 58.2031, 56.7500, 58.0156, 1547200 03/22/02, 57.3438, 57.4531, 55.5000, 55.9219, 1806700 03/25/02, 55.7031, 56.7031, 55.3750, 56.0625, 1591900 03/26/02, 56.2031, 56.4531, 54.7031, 55.4375, 1185200 03/27/02, 55.9063, 57.3594, 55.8906, 57.0156, 1430400 03/28/02, 56.7969, 57.2031, 56.2969, 56.4375, 1486000 04/01/02, 57.2969, 57.5938, 57.1094, 57.2969, 1530600 04/02/02, 57.4844, 58.1250, 57.3125, 58.0156, 3026700 04/03/02, 58.0156, 58.0156, 56.5156, 56.7188, 1764700 04/04/02, 56.5000, 57.1250, 54.4844, 54.4844, 2296500 04/05/02, 54.9844, 55.1563, 53.7969, 54.2344, 1783800 04/08/02, 54.9531, 56.5000, 54.4063, 55.0781, 1669600 04/09/02, 55.2500, 55.3438, 53.5000, 54.0625, 2056100 04/10/02, 54.0625, 55.6250, 53.7969, 55.0000, 1581500 04/11/02, 54.5469, 55.7656, 54.3750, 54.8281, 1434900 04/12/02, 54.0313, 54.2031, 51.7969, 52.0469, 3187300 04/15/02, 52.9063, 54.1406, 52.9063, 53.6563, 1686900 04/16/02, 54.0938, 54.4219, 53.7031, 54.2031, 1236400 04/17/02, 55.0000, 55.3281, 54.5156, 54.7344, 2170600 04/18/02, 55.4531, 55.7344, 54.5000, 54.7969, 1872800 04/19/02, 54.8125, 55.2500, 53.9063, 55.0000, 1473700 04/22/02, 55.2500, 55.5625, 54.2031, 54.4531, 1230000 04/23/02, 54.4531, 56.0625, 53.8906, 55.5938, 1900200 04/24/02, 54.7500, 55.2344, 53.4375, 53.4531, 2258300 04/25/02, 53.4531, 54.6875, 53.0313, 53.4219, 3439600 04/26/02, 53.7500, 53.8125, 52.6875, 53.4219, 1260800 04/29/02, 53.4375, 53.9531, 52.7031, 53.3594, 973200 04/30/02, 53.7969, 54.2344, 53.2344, 53.8125, 1387700 05/01/02, 53.1875, 54.0625, 53.0156, 53.7656, 1215900 05/02/02, 53.2656, 54.0781, 52.8438, 53.3750, 1741100 05/03/02, 53.7969, 54.3438, 53.2031, 53.7344, 1498300 05/06/02, 52.8438, 52.8594, 51.6563, 51.7344, 1533700 05/07/02, 51.8438, 52.2500, 51.2031, 51.8438, 1538800 05/08/02, 52.5469, 53.0313, 52.2969, 52.7188, 1594600 05/09/02, 52.6563, 52.9063, 52.0625, 52.1875, 1409600 05/10/02, 52.4375, 53.5469, 52.3438, 53.0000, 1796700 05/13/02, 52.9844, 54.1875, 52.4688, 53.9688, 1060000 05/14/02, 54.6563, 54.9063, 54.0469, 54.2656, 1195700 05/15/02, 53.4063, 53.7656, 52.5781, 52.7969, 1690400 05/16/02, 52.9531, 53.5938, 52.4063, 53.1563, 1306400 05/17/02, 52.9531, 53.0000, 51.5469, 52.7969, 1569400 05/20/02, 52.3125, 53.0156, 52.0938, 52.7656, 1040300 05/21/02, 52.7656, 53.5938, 52.4063, 52.7188, 1250200 05/22/02, 52.5000, 53.0781, 52.0938, 52.8750, 1260000 05/23/02, 53.0938, 53.1875, 52.2500, 52.7344, 1449500 05/24/02, 52.6094, 52.6563, 51.7969, 52.1563, 886200 05/28/02, 52.2031, 52.4063, 51.5156, 51.7188, 772800 05/29/02, 51.2031, 51.3281, 50.5000, 50.9531, 1630000 05/30/02, 50.6563, 51.3281, 49.8125, 50.5156, 1656100 05/31/02, 51.0938, 52.1875, 50.4531, 50.7500, 1948100 06/03/02, 50.9531, 51.0469, 49.7344, 49.7500, 1332900 06/04/02, 50.0000, 50.3125, 49.2656, 49.8750, 1353400 06/05/02, 49.7813, 49.7969, 49.0000, 49.6250, 1135900 06/06/02, 50.1250, 50.4531, 48.2031, 48.5156, 2156600 06/07/02, 48.5156, 49.1719, 48.1875, 48.8906, 1181900 06/10/02, 49.0000, 49.0000, 47.5469, 47.9375, 1326700 06/11/02, 47.6563, 48.2031, 46.3750, 46.9375, 1658900 06/12/02, 47.1875, 47.7969, 46.4531, 46.8594, 1684700 06/13/02, 46.7500, 48.7656, 46.2500, 48.0000, 2258500 06/14/02, 47.7969, 49.2188, 47.0938, 49.1719, 1974900 06/17/02, 50.2500, 50.5469, 49.7188, 49.9375, 1946100 06/18/02, 50.0938, 50.4531, 49.7969, 50.2969, 1581900 06/19/02, 50.1563, 50.4063, 49.1563, 49.2969, 1788700 06/20/02, 49.7031, 50.2500, 48.9375, 49.0781, 1459100 06/21/02, 48.5938, 49.4375, 47.8125, 48.2969, 1668500 06/24/02, 48.3125, 49.0781, 48.1250, 48.9531, 1239600 06/25/02, 50.2031, 50.2969, 49.2656, 49.2969, 1408900 06/26/02, 49.3125, 49.3125, 48.1250, 48.9375, 1559100 06/27/02, 48.7969, 49.0469, 48.5000, 48.9531, 1585000 06/28/02, 49.0000, 49.5000, 48.8438, 49.2969, 1603800 07/01/02, 49.2969, 49.3594, 48.5000, 48.8750, 863600 07/02/02, 48.8750, 49.2344, 47.5156, 47.5938, 1190600 07/03/02, 47.5000, 48.2969, 47.2344, 47.7969, 1534600 07/05/02, 47.9531, 49.3438, 47.8438, 49.2188, 1088400 07/08/02, 48.7969, 48.8750, 47.3906, 47.7969, 1367000 07/09/02, 47.6563, 47.9375, 46.8438, 47.1563, 1259800 07/10/02, 48.0000, 48.0156, 46.3438, 46.5469, 2056800 07/11/02, 45.8438, 46.4219, 45.2344, 45.4375, 2104400 07/12/02, 45.9375, 45.9531, 43.7500, 44.6875, 1568300 07/15/02, 44.9375, 45.0000, 42.8906, 44.2031, 1808700 07/16/02, 43.9063, 44.6406, 42.9531, 43.6875, 1967000 07/17/02, 45.4063, 45.5469, 43.4531, 44.1875, 1798900 07/18/02, 44.0000, 44.7656, 43.5938, 43.6094, 1022900 07/19/02, 43.2656, 43.7969, 41.4375, 41.5625, 1438900 07/22/02, 41.0938, 41.9063, 39.0000, 39.2969, 2517600 07/23/02, 38.5469, 39.8750, 37.6875, 38.0000, 2465300 07/24/02, 37.7813, 40.1875, 36.7656, 39.8438, 3433600 07/25/02, 39.8438, 40.6094, 38.8125, 40.0625, 3327600 07/26/02, 39.9531, 40.5938, 39.5000, 40.5938, 1801200 07/29/02, 41.4063, 43.4531, 41.0625, 43.3125, 2214200 07/30/02, 43.3125, 43.6875, 42.4219, 42.8594, 2355400 07/31/02, 42.8594, 43.5469, 42.2031, 43.5000, 1617500 08/01/02, 43.3438, 43.5000, 41.7656, 41.9063, 1620600 08/02/02, 41.2500, 42.4063, 40.5000, 41.2344, 1647800 08/05/02, 41.0625, 41.5625, 39.1250, 39.1250, 1556400 08/06/02, 39.5938, 41.1250, 39.5000, 40.0156, 2143500 08/07/02, 40.7500, 40.9063, 39.7969, 40.8438, 1343100 08/08/02, 40.7500, 41.3125, 40.4844, 41.1563, 2730000 08/09/02, 40.7500, 42.0000, 40.1563, 41.8906, 1442300 08/12/02, 41.1563, 42.1719, 40.5000, 41.8125, 1422500 08/13/02, 41.7969, 41.9063, 41.0000, 41.0313, 1083900 08/14/02, 41.6563, 42.0000, 40.2656, 41.5469, 1882500 08/15/02, 41.5469, 43.2969, 41.5469, 43.0000, 3187200 08/16/02, 42.7500, 43.2031, 42.2031, 42.9844, 1999200 08/19/02, 43.2500, 44.0000, 42.3750, 43.8438, 2184100 08/20/02, 43.7813, 43.7813, 42.7031, 42.7969, 1173900 08/21/02, 42.7031, 43.4531, 41.8750, 43.4063, 1771300 08/22/02, 43.2969, 44.4531, 43.2969, 44.3125, 2190700 08/23/02, 43.8438, 44.5469, 43.7031, 44.0156, 1192000 08/26/02, 44.2031, 44.7656, 43.5625, 44.7656, 1113100 08/27/02, 45.2969, 45.5938, 44.6563, 45.0000, 1698700 08/28/02, 44.9063, 44.9063, 43.7656, 43.9375, 1590800 08/29/02, 43.7500, 43.9063, 42.8125, 43.7188, 1768100 08/30/02, 43.9219, 45.2031, 43.6563, 44.6406, 1542400 09/03/02, 44.0469, 44.2500, 43.2031, 43.5469, 2412800 09/04/02, 43.7969, 43.9531, 42.0781, 43.3906, 2055600 09/05/02, 43.0781, 43.7188, 42.7031, 43.7188, 1348500 09/06/02, 44.3438, 44.8438, 43.5469, 44.5156, 1412600 09/09/02, 44.5938, 45.0000, 43.7188, 45.0000, 1485000 09/10/02, 45.0000, 45.4531, 44.5938, 45.1875, 1572000 09/11/02, 45.5000, 45.7656, 45.0625, 45.0938, 1196400 09/12/02, 45.0938, 45.1875, 43.6250, 44.0625, 1496000 09/13/02, 44.0000, 44.9688, 43.7500, 44.9063, 1232800 09/16/02, 44.7500, 45.2031, 44.2656, 45.0156, 897700 09/17/02, 43.9219, 44.1406, 43.1563, 43.4063, 1468300 09/18/02, 43.1563, 44.0625, 42.6563, 43.3750, 1357400 09/19/02, 43.2969, 44.0000, 42.8438, 43.0469, 1289200 09/20/02, 43.4531, 43.5938, 42.3750, 42.6719, 1444800 09/23/02, 42.7969, 43.1719, 42.0781, 42.7031, 1510800 09/24/02, 40.7031, 42.7500, 40.7031, 41.7656, 1174400 09/25/02, 42.5938, 43.2031, 42.0000, 42.9063, 1510100 09/26/02, 43.0000, 45.2031, 43.0000, 45.1563, 2118600 09/27/02, 44.9063, 45.7813, 44.4531, 44.9844, 1524700 09/30/02, 44.0000, 44.7500, 43.7500, 44.5469, 1614900 10/01/02, 44.5469, 45.7813, 44.1406, 45.6875, 1607200