"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 50.2500, 50.2500, 48.0000, 48.4375, 6851600 01/04/00, 47.7500, 47.9375, 44.9375, 45.5625, 13646700 01/05/00, 45.0625, 46.4375, 44.5000, 46.1250, 10191800 01/06/00, 46.9375, 49.6250, 46.7500, 49.3750, 8654300 01/07/00, 49.6250, 49.6250, 48.0000, 48.6875, 5816400 01/10/00, 48.9375, 48.9375, 46.6875, 47.0000, 5576400 01/11/00, 45.6250, 46.9375, 45.5625, 46.0000, 5532300 01/12/00, 46.0000, 47.0625, 46.0000, 46.5000, 5526900 01/13/00, 47.0000, 47.8750, 46.8750, 47.5625, 6161000 01/14/00, 49.9375, 51.0000, 48.5625, 50.3750, 10219100 01/18/00, 50.0000, 50.0000, 47.8125, 48.0000, 8558000 01/19/00, 47.8750, 49.1875, 46.6875, 47.0625, 7733200 01/20/00, 47.5000, 48.0000, 46.0000, 46.0625, 6123200 01/21/00, 46.5000, 46.6875, 45.5625, 45.6875, 6419700 01/24/00, 45.7500, 46.2500, 44.5000, 44.5625, 6307400 01/25/00, 44.9375, 45.6875, 44.6875, 45.1250, 7815500 01/26/00, 45.7500, 47.3125, 45.3750, 47.1250, 7706800 01/27/00, 47.5625, 48.3750, 47.0625, 48.1250, 6384700 01/28/00, 47.8750, 47.8750, 45.7500, 45.7500, 6758600 01/31/00, 46.5000, 48.4375, 46.3125, 48.4375, 8411600 02/01/00, 48.1250, 48.9375, 48.0000, 48.4375, 4482200 02/02/00, 47.5000, 48.5000, 47.3750, 47.7500, 5858700 02/03/00, 47.6875, 48.0625, 45.4375, 46.4375, 11399000 02/04/00, 46.9375, 47.1250, 45.3125, 45.3750, 6699500 02/07/00, 45.3125, 45.5000, 44.8750, 45.3125, 5182200 02/08/00, 45.8125, 47.2500, 45.6875, 47.1250, 5410900 02/09/00, 47.1250, 47.2500, 46.0625, 46.0625, 4647500 02/10/00, 46.0625, 46.5000, 44.6875, 44.8750, 5789400 02/11/00, 45.0000, 46.6875, 45.0000, 45.1875, 6754200 02/14/00, 45.6875, 45.9375, 44.0625, 44.2500, 6713400 02/15/00, 44.0625, 46.0000, 44.0625, 45.6250, 6917000 02/16/00, 46.2500, 46.5000, 45.1250, 45.1875, 5969800 02/17/00, 45.4375, 46.3125, 44.3125, 44.6250, 6125200 02/18/00, 44.5625, 44.6875, 43.3750, 43.7500, 7402400 02/22/00, 43.1875, 45.8750, 43.0000, 44.7500, 6581400 02/23/00, 45.0000, 46.6250, 44.4375, 45.7500, 6866000 02/24/00, 45.8750, 46.2500, 43.8750, 44.3750, 6501700 02/25/00, 44.7500, 45.8125, 44.1250, 44.1250, 5301900 02/28/00, 44.7500, 46.9375, 44.5625, 45.9375, 6878600 02/29/00, 45.9375, 46.4375, 45.0625, 46.0000, 5894400 03/01/00, 46.0000, 46.1875, 44.8125, 45.5625, 4898300 03/02/00, 45.5625, 45.5625, 44.6250, 45.0625, 5306500 03/03/00, 45.7500, 46.1250, 44.6250, 45.0000, 6412900 03/06/00, 45.0000, 45.9375, 44.7500, 45.0000, 4911900 03/07/00, 45.0000, 45.1875, 43.7500, 44.0000, 4455500 03/08/00, 44.0000, 44.6250, 43.5625, 43.6250, 4063200 03/09/00, 43.6250, 44.0000, 42.8125, 43.0625, 6546800 03/10/00, 43.0000, 43.2500, 42.3125, 42.8750, 6067200 03/13/00, 42.8750, 44.0625, 42.5000, 43.1875, 5325200 03/14/00, 43.5625, 43.8125, 42.5000, 42.6250, 4116600 03/15/00, 42.8750, 46.0625, 42.6250, 45.8750, 10209600 03/16/00, 47.0000, 49.5000, 46.6250, 49.2500, 13603600 03/17/00, 49.2500, 50.7500, 49.0000, 50.0000, 10419900 03/20/00, 50.0000, 50.2500, 48.3750, 49.1875, 2152100 03/21/00, 49.6250, 51.7500, 49.5000, 51.0000, 6895600 03/22/00, 51.4375, 51.9375, 50.0625, 51.4375, 5593100 03/23/00, 52.2500, 54.1875, 51.1250, 54.1875, 7712700 03/24/00, 53.9375, 55.1875, 53.2500, 54.6250, 8288100 03/27/00, 54.5000, 55.0000, 53.1875, 54.1250, 5343400 03/28/00, 52.6875, 54.6875, 52.6250, 53.5625, 5366500 03/29/00, 53.0000, 53.1250, 51.8750, 52.0000, 5811300 03/30/00, 52.2500, 52.4375, 50.4375, 50.6875, 5194900 03/31/00, 51.0000, 53.2500, 50.6250, 52.4375, 5120900 04/03/00, 52.0625, 55.5625, 52.0625, 55.5000, 8549500 04/04/00, 55.6250, 56.5625, 53.3125, 54.1875, 9230800 04/05/00, 53.9375, 55.2500, 53.6250, 54.0000, 4450600 04/06/00, 54.2500, 54.5625, 53.0000, 53.4375, 4027500 04/07/00, 53.0625, 53.8125, 52.0000, 52.3125, 3875600 04/10/00, 52.3125, 53.8750, 52.1250, 52.8125, 5147600 04/11/00, 52.7500, 53.3750, 51.8125, 52.3750, 3794300 04/12/00, 53.1250, 56.0000, 53.1250, 54.5625, 7845000 04/13/00, 54.6250, 55.2500, 52.5625, 52.8125, 6083500 04/14/00, 51.8750, 51.8750, 48.6250, 49.9375, 9945300 04/17/00, 49.9375, 51.0000, 48.1250, 50.3125, 6973700 04/18/00, 51.0000, 51.2500, 49.7500, 51.0000, 5653200 04/19/00, 50.9375, 50.9375, 48.9375, 49.4375, 3956800 04/20/00, 50.1250, 50.1875, 49.4375, 49.5625, 3219200 04/24/00, 49.5625, 51.5000, 49.3750, 51.5000, 4193000 04/25/00, 51.0625, 53.6875, 51.0000, 53.4375, 4878900 04/26/00, 52.6875, 52.9375, 51.1875, 51.7500, 3860200 04/27/00, 50.5000, 51.6250, 50.0625, 51.2500, 4479300 04/28/00, 51.1250, 51.3750, 48.3750, 49.0000, 6915600 05/01/00, 49.0625, 50.9375, 48.3125, 50.0000, 4712400 05/02/00, 49.3125, 50.9375, 49.3125, 49.6250, 4424700 05/03/00, 49.6250, 50.8125, 48.3125, 49.0000, 3886100 05/04/00, 48.6875, 48.9375, 47.6875, 48.0000, 4940400 05/05/00, 47.2500, 48.5625, 47.1250, 47.5625, 4136100 05/08/00, 47.2500, 48.8125, 47.1250, 48.1875, 4727200 05/09/00, 48.5000, 49.6875, 47.6250, 48.1875, 4813700 05/10/00, 47.9375, 48.4375, 46.1875, 46.5000, 6742200 05/11/00, 47.7500, 47.9375, 46.5625, 47.3750, 6767800 05/12/00, 47.3750, 48.9375, 46.3125, 48.5625, 5874900 05/15/00, 48.6250, 50.8750, 48.5625, 50.6250, 5379600 05/16/00, 50.9375, 51.6250, 49.1875, 49.6875, 5354200 05/17/00, 49.0625, 49.8125, 48.5625, 49.3125, 3047400 05/18/00, 49.3750, 50.8125, 49.3125, 50.3125, 4653300 05/19/00, 49.5625, 50.1875, 49.1250, 49.7500, 4563100 05/22/00, 49.7500, 50.3125, 48.7500, 50.2500, 4091600 05/23/00, 50.4375, 53.1250, 50.2500, 52.5625, 7125500 05/24/00, 53.5000, 56.1250, 53.3750, 56.1250, 11222900 05/25/00, 55.0000, 56.0625, 54.5000, 55.3125, 7277800 05/26/00, 55.0000, 55.3125, 53.8750, 54.6250, 5307700 05/30/00, 54.9375, 55.1875, 54.3125, 54.9375, 4040200 05/31/00, 54.1250, 55.9375, 54.1250, 55.4375, 5515000 06/01/00, 55.5000, 58.3750, 55.3125, 56.8125, 6873500 06/02/00, 59.9375, 61.0000, 59.2500, 61.0000, 8994200 06/05/00, 59.2500, 59.5000, 58.0000, 59.2500, 4458800 06/06/00, 57.3750, 57.6875, 56.1250, 56.7500, 6425500 06/07/00, 56.6875, 57.9375, 56.1250, 57.8125, 4050100 06/08/00, 57.4375, 57.4375, 56.6250, 56.7500, 3250000 06/09/00, 56.9375, 57.4375, 55.6875, 56.0000, 3056800 06/12/00, 56.0000, 56.7500, 55.9375, 56.5000, 2605300 06/13/00, 56.4375, 56.5625, 55.5625, 55.6875, 3777700 06/14/00, 55.6875, 56.0000, 54.9375, 55.3125, 4494000 06/15/00, 55.5625, 55.5625, 51.1875, 51.9375, 10636500 06/16/00, 52.1875, 52.2500, 46.5000, 47.4375, 17311200 06/19/00, 47.6250, 49.3125, 47.4375, 48.6250, 10351500 06/20/00, 49.1875, 49.6250, 48.0000, 48.5000, 4881200 06/21/00, 48.3750, 48.5625, 46.2500, 47.6250, 5406100 06/22/00, 47.0625, 47.5000, 46.1250, 47.0000, 3710600 06/23/00, 48.5000, 48.5625, 47.2500, 47.3750, 4518200 06/26/00, 48.3125, 48.7500, 47.1875, 47.9375, 3763600 06/27/00, 47.1250, 47.7500, 46.0000, 47.0000, 7495500 06/28/00, 47.0625, 47.1250, 45.2500, 45.3750, 5742600 06/29/00, 45.3750, 46.2500, 45.1250, 45.4375, 3974800 06/30/00, 45.1875, 45.3750, 43.0000, 43.0000, 7345500 07/03/00, 43.7500, 45.2500, 43.6250, 45.0000, 2998900 07/05/00, 45.0625, 46.2500, 45.0625, 45.3125, 4468400 07/06/00, 46.0625, 46.1875, 44.7500, 45.8125, 3998800 07/07/00, 46.4375, 47.6875, 46.1250, 47.4375, 4751000 07/10/00, 47.7500, 48.0000, 47.3125, 47.4375, 3228800 07/11/00, 47.4375, 47.6875, 46.7500, 46.9375, 3989000 07/12/00, 47.5000, 47.8750, 46.6875, 47.0000, 3741900 07/13/00, 47.0000, 47.1250, 45.8125, 46.1875, 4117100 07/14/00, 46.4375, 47.8125, 46.3125, 47.5000, 5115600 07/17/00, 47.6250, 48.5625, 46.7500, 46.8750, 6331000 07/18/00, 47.2500, 47.3125, 45.9375, 46.2500, 5269300 07/19/00, 46.5625, 46.5625, 45.7500, 46.1875, 4186200 07/20/00, 46.1250, 48.5000, 46.1250, 48.3750, 6745900 07/21/00, 48.3750, 49.1875, 47.4375, 48.7500, 4783300 07/24/00, 47.1250, 48.3125, 46.6875, 47.4375, 3354200 07/25/00, 48.0000, 48.4375, 47.6875, 48.2500, 3080000 07/26/00, 48.0000, 48.0625, 46.6250, 47.1250, 5664400 07/27/00, 47.0625, 47.6875, 46.0000, 46.7500, 3738300 07/28/00, 47.1250, 47.1875, 45.8125, 46.5000, 4257500 07/31/00, 46.4375, 47.4375, 46.0625, 47.3750, 5486500 08/01/00, 47.6875, 48.1250, 47.0000, 47.6875, 3782800 08/02/00, 47.6875, 48.5000, 47.1250, 47.1875, 5156400 08/03/00, 46.8125, 49.3125, 46.6875, 49.0625, 6381900 08/04/00, 50.5000, 52.6875, 50.0625, 52.6875, 10249800 08/07/00, 52.5625, 52.8125, 51.5625, 52.3750, 4609300 08/08/00, 52.0625, 52.5000, 51.6250, 51.9375, 4096400 08/09/00, 51.9375, 53.7500, 50.7500, 53.0625, 5264200 08/10/00, 53.1875, 54.5625, 52.7500, 53.4375, 4221500 08/11/00, 53.3750, 54.3125, 53.0000, 54.0625, 3245500 08/14/00, 53.5000, 55.0000, 53.0000, 55.0000, 3695100 08/15/00, 54.8125, 54.8750, 54.1875, 54.3125, 4838600 08/16/00, 54.3750, 54.6875, 53.0000, 53.5000, 3061900 08/17/00, 53.5625, 54.1875, 53.3750, 53.5625, 3274200 08/18/00, 53.3125, 54.0000, 53.3125, 53.7500, 3394100 08/21/00, 53.7500, 54.5625, 53.2500, 53.8750, 3658300 08/22/00, 53.8750, 54.9375, 53.5000, 54.4375, 3942200 08/23/00, 54.4375, 54.8750, 53.3750, 54.0625, 3027100 08/24/00, 53.7500, 53.9375, 52.2500, 52.5000, 4196500 08/25/00, 52.5000, 53.1250, 51.5625, 51.7500, 3116200 08/28/00, 51.6875, 52.8750, 51.3750, 51.6875, 3830100 08/29/00, 51.8750, 51.8750, 50.1875, 50.8750, 4637600 08/30/00, 50.3750, 51.8750, 50.1875, 50.8750, 4096000 08/31/00, 52.4375, 53.7500, 52.4375, 53.5625, 5654200 09/01/00, 53.5625, 53.7500, 52.2500, 52.5000, 3601400 09/05/00, 52.1250, 53.6875, 52.0000, 53.5000, 3998400 09/06/00, 53.1875, 54.9375, 53.1875, 53.6250, 4397000 09/07/00, 54.1250, 54.8125, 53.7500, 54.3750, 2904900 09/08/00, 54.1250, 56.8750, 54.1250, 55.9375, 4711600 09/11/00, 56.0000, 57.4375, 55.9375, 56.5625, 5345500 09/12/00, 57.5000, 57.5625, 56.1875, 57.0000, 4281000 09/13/00, 57.0000, 57.6250, 56.5625, 56.8125, 3736100 09/14/00, 56.5625, 57.3750, 55.6250, 56.3125, 3696500 09/15/00, 56.2500, 56.5000, 54.6875, 54.8750, 5840600 09/18/00, 55.1875, 55.1875, 53.5000, 53.6875, 4433100 09/19/00, 53.6250, 55.0625, 52.5000, 54.8750, 3782000 09/20/00, 54.8125, 54.8750, 53.2500, 53.8125, 3720200 09/21/00, 53.8750, 54.1875, 52.2500, 53.0000, 4453200 09/22/00, 52.6875, 55.0000, 52.3125, 55.0000, 5711800 09/25/00, 55.1875, 56.1875, 54.7500, 55.0000, 4060300 09/26/00, 54.7500, 55.4375, 53.6875, 53.8125, 4823200 09/27/00, 53.8750, 54.1250, 51.8750, 52.6875, 5326000 09/28/00, 53.1250, 54.3750, 51.8750, 54.2500, 4073900 09/29/00, 53.2500, 53.8125, 51.9375, 52.3750, 4643800 10/02/00, 52.6250, 53.1250, 51.8125, 53.0625, 3019300 10/03/00, 53.3750, 54.5000, 52.8125, 54.1875, 4622300 10/04/00, 54.3125, 54.7500, 52.1875, 52.7500, 4359900 10/05/00, 52.7500, 53.9375, 52.6875, 53.8750, 3627600 10/06/00, 54.1250, 54.1250, 51.5000, 51.6250, 4434700 10/09/00, 52.0000, 52.1250, 50.1875, 50.5625, 3075800 10/10/00, 50.6250, 50.7500, 47.9375, 48.6875, 6304500 10/11/00, 48.6875, 48.7500, 45.5000, 47.0625, 8764100 10/12/00, 47.2500, 47.5000, 44.0625, 44.5625, 6730600 10/13/00, 45.3750, 47.7500, 45.1875, 46.5625, 4975300 10/16/00, 46.0000, 46.0625, 44.5625, 45.1875, 8267800 10/17/00, 45.1250, 45.1250, 42.3750, 42.7500, 8178700 10/18/00, 41.5000, 43.3750, 40.2500, 42.1875, 8510200 10/19/00, 42.8750, 44.9375, 42.8125, 44.0625, 5515200 10/20/00, 44.0625, 44.6875, 43.5000, 43.7500, 4431000 10/23/00, 43.5625, 43.9375, 42.6875, 43.7500, 3793800 10/24/00, 43.8125, 45.3750, 43.4375, 44.5000, 4170600 10/25/00, 44.5625, 45.6875, 43.8125, 44.0625, 4785700 10/26/00, 44.1875, 44.8750, 42.2500, 43.3750, 6255500 10/27/00, 44.0000, 44.9375, 43.1875, 44.9375, 4993000 10/30/00, 44.6250, 47.5000, 44.6250, 47.0000, 6687000 10/31/00, 47.0000, 48.1875, 46.3750, 48.0625, 5738200 11/01/00, 47.5625, 48.5625, 47.2500, 48.3750, 4227400 11/02/00, 48.4375, 50.1875, 48.4375, 49.2500, 5169600 11/03/00, 48.8750, 49.1875, 48.6250, 48.6875, 3802900 11/06/00, 48.9375, 51.1250, 48.9375, 51.0625, 6343200 11/07/00, 50.6250, 51.3750, 50.5000, 50.6875, 4075700 11/08/00, 50.5000, 50.5000, 48.5625, 48.7500, 5775000 11/09/00, 48.7500, 49.8125, 48.4375, 49.7500, 4641600 11/10/00, 49.5000, 50.2500, 48.3750, 48.3750, 4298000 11/13/00, 47.5625, 48.6875, 46.8750, 47.4375, 5469800 11/14/00, 48.1250, 48.6250, 45.0625, 45.8750, 9113100 11/15/00, 43.3750, 44.0000, 41.3125, 42.0000, 20345200 11/16/00, 41.7500, 42.9375, 41.6875, 41.8750, 8694500 11/17/00, 41.8125, 42.5000, 40.1250, 40.3125, 7749700 11/20/00, 40.0000, 40.5000, 38.0000, 39.3125, 9268000 11/21/00, 39.1875, 39.8750, 38.3125, 39.6250, 7897000 11/22/00, 38.7500, 39.3125, 38.1875, 38.5625, 6234600 11/24/00, 38.9375, 39.4375, 38.7500, 39.3125, 3316200 11/27/00, 39.7500, 39.9375, 39.3750, 39.6875, 4992400 11/28/00, 39.2500, 40.8750, 39.2500, 40.5000, 5541300 11/29/00, 40.0625, 41.1875, 40.0000, 40.6875, 6288400 11/30/00, 40.4375, 41.3750, 39.1875, 39.9375, 7391800 12/01/00, 39.9375, 40.6250, 39.2500, 39.7500, 5481000 12/04/00, 39.2500, 39.9375, 38.7500, 39.0000, 5036000 12/05/00, 39.0000, 41.6250, 38.5000, 41.1875, 9128400 12/06/00, 41.0000, 42.1875, 36.3125, 38.0000, 17292900 12/07/00, 38.5000, 39.1250, 38.0625, 39.0000, 11274500 12/08/00, 39.6250, 41.3125, 39.5625, 40.8750, 7573300 12/11/00, 40.8750, 43.5625, 40.8125, 43.4375, 9220900 12/12/00, 43.2500, 43.4375, 43.0000, 43.4375, 6379300 12/13/00, 43.4375, 43.8750, 42.6250, 42.9375, 7205400 12/14/00, 41.9375, 42.3750, 41.3125, 42.3125, 5720600 12/15/00, 41.3750, 42.4375, 41.3750, 41.8125, 7464000 12/18/00, 42.6875, 43.8125, 42.5625, 43.5000, 6556100 12/19/00, 43.7500, 45.9375, 43.4375, 44.2500, 11087600 12/20/00, 44.0000, 44.3125, 42.2500, 42.7500, 8706300 12/21/00, 43.3750, 45.8750, 42.9375, 45.8125, 7874300 12/22/00, 46.2500, 46.8750, 45.8125, 46.1250, 4712600 12/26/00, 46.0000, 46.7500, 45.0000, 46.3125, 3592000 12/27/00, 46.5625, 46.8125, 46.1250, 46.8125, 3611100 12/28/00, 46.2500, 47.2500, 46.2500, 46.8125, 3504400 12/29/00, 46.8750, 46.8750, 45.5000, 45.8750, 3785400 01/02/01, 45.3125, 46.7500, 45.0000, 46.7500, 3510600 01/03/01, 46.4375, 50.0000, 45.7500, 49.9375, 10284400 01/04/01, 49.8125, 51.6875, 49.3750, 51.5000, 11126000 01/05/01, 47.6250, 50.0000, 46.8125, 47.7500, 15288600 01/08/01, 47.1250, 48.2500, 46.3125, 48.2500, 5932800 01/09/01, 48.0000, 48.7500, 46.6250, 47.0000, 5727300 01/10/01, 46.7500, 48.7500, 46.5625, 48.5625, 7250800 01/11/01, 48.6875, 49.5625, 48.1250, 49.4375, 7346600 01/12/01, 49.4375, 49.4375, 48.1250, 49.0625, 4175300 01/16/01, 48.2500, 51.3125, 47.6250, 50.9375, 10643800 01/17/01, 50.9375, 50.9375, 49.3125, 49.5625, 8280400 01/18/01, 49.5000, 49.6250, 48.2500, 48.9375, 5890000 01/19/01, 49.5000, 49.9375, 48.2500, 49.1875, 5612900 01/22/01, 49.7500, 50.8750, 49.2500, 50.3750, 4342000 01/23/01, 49.7500, 50.6875, 49.5625, 50.3750, 4378700 01/24/01, 50.0000, 51.3125, 49.3750, 51.0625, 5521000 01/25/01, 51.1250, 52.3750, 50.3125, 51.5000, 4355700 01/26/01, 51.2500, 53.8125, 51.1250, 53.1875, 5872700 01/29/01, 54.0000, 54.4375, 52.6875, 54.0000, 6857000 01/30/01, 54.1875, 55.9375, 53.5000, 55.5000, 7593400 01/31/01, 55.3125, 55.9375, 53.8125, 53.8125, 7952900 02/01/01, 53.8750, 55.5625, 52.1250, 53.2500, 6277300 02/02/01, 53.6250, 54.9375, 53.4375, 53.6250, 4654600 02/05/01, 53.6250, 54.2500, 52.8750, 53.2500, 4621200 02/06/01, 52.0000, 52.6250, 50.4375, 50.9375, 6683600 02/07/01, 50.9375, 51.0625, 48.8750, 49.5000, 7313300 02/08/01, 50.0000, 50.0000, 48.5625, 48.7500, 5809200 02/09/01, 49.1250, 49.8750, 48.7500, 49.5000, 5387900 02/12/01, 49.7500, 50.3125, 49.6875, 50.0625, 4293900 02/13/01, 50.5625, 51.5000, 50.1250, 50.2500, 4813000 02/14/01, 50.2500, 51.1250, 50.1875, 50.8125, 4313000 02/15/01, 50.8750, 51.8125, 50.3750, 50.8750, 5287400 02/16/01, 51.1250, 51.9375, 50.6875, 51.3750, 4357100 02/20/01, 51.1250, 51.2500, 48.8750, 49.1250, 5693300 02/21/01, 49.0000, 49.8750, 47.2500, 47.7500, 6864000 02/22/01, 47.2500, 48.2500, 45.6250, 48.2500, 7434800 02/23/01, 47.8750, 49.9375, 47.0625, 49.1250, 4937400 02/26/01, 49.1250, 51.5000, 48.0000, 51.0000, 6028200 02/27/01, 51.0000, 52.3125, 49.9375, 51.4375, 6410100 02/28/01, 51.2500, 51.3125, 48.7500, 50.6875, 6349800 03/01/01, 48.8750, 49.6875, 47.5625, 49.3125, 6728700 03/02/01, 48.3750, 50.5000, 48.3750, 49.0625, 5640200 03/05/01, 49.0625, 49.6875, 48.4375, 49.0625, 4265700 03/06/01, 50.1875, 50.9375, 49.6250, 50.2500, 4485900 03/07/01, 50.4375, 52.7500, 50.1250, 52.7500, 5786900 03/08/01, 52.7500, 53.8750, 52.7500, 53.7500, 6851500 03/09/01, 53.1875, 53.2500, 52.1250, 52.5000, 4476700 03/12/01, 52.0000, 52.6250, 51.1250, 51.6250, 7371200 03/13/01, 52.8125, 54.2500, 52.1875, 54.2500, 8256700 03/14/01, 52.1875, 52.8125, 50.0000, 51.7500, 12785700 03/15/01, 52.1250, 52.8750, 51.8750, 52.2500, 6474400 03/16/01, 52.0000, 53.0000, 51.1875, 51.3750, 9025000 03/19/01, 51.1250, 53.3750, 50.8750, 53.0000, 5276900 03/20/01, 53.8750, 54.3125, 51.1250, 51.3125, 8609300 03/21/01, 51.8125, 53.0000, 50.5000, 50.9375, 8361700 03/22/01, 50.6250, 50.8750, 47.9375, 49.6875, 10065400 03/23/01, 50.1250, 52.7500, 49.9375, 52.7500, 7887700 03/26/01, 53.1250, 53.6875, 51.5625, 52.5000, 5969600 03/27/01, 51.7500, 54.6875, 51.1875, 54.5000, 9580500 03/28/01, 53.8125, 54.6250, 53.1875, 54.4375, 6497500 03/29/01, 53.5625, 54.1250, 52.7500, 53.1875, 5561900 03/30/01, 53.5625, 54.7500, 53.1875, 54.7500, 6380400 04/02/01, 54.4375, 55.2500, 53.2500, 54.0000, 8064900 04/03/01, 53.8750, 53.8750, 51.6250, 52.2500, 7058400 04/04/01, 51.8750, 52.2500, 50.0625, 50.3125, 9222900 04/05/01, 51.6250, 52.5625, 51.3125, 51.8750, 5730500 04/06/01, 51.8750, 52.5000, 48.6250, 49.5625, 13319200 04/09/01, 50.3750, 51.5625, 50.0625, 50.6250, 4810600 04/10/01, 51.6250, 53.1875, 51.5000, 51.9375, 6291600 04/11/01, 53.8125, 54.1875, 52.2500, 52.5625, 5890000 04/12/01, 52.5625, 53.4375, 52.3125, 52.9375, 3288000 04/16/01, 53.0625, 54.2500, 52.1875, 52.4375, 7620700 04/17/01, 52.5625, 52.8750, 51.8125, 52.0000, 5770000 04/18/01, 52.2500, 55.5000, 52.0469, 55.1875, 11593800 04/19/01, 54.9063, 57.4844, 54.7656, 56.4063, 9324000 04/20/01, 56.3906, 56.3906, 54.9844, 55.0156, 6901600 04/23/01, 55.0156, 55.3438, 54.4063, 54.9375, 5577900 04/24/01, 55.2031, 55.6406, 54.4531, 54.5000, 4050400 04/25/01, 54.5000, 55.0469, 53.7656, 54.9063, 3840500 04/30/01, 57.0938, 57.4688, 55.5000, 56.0000, 5018500 05/01/01, 55.7500, 56.5000, 55.1406, 56.4531, 5364600 05/02/01, 56.5000, 56.7969, 55.8594, 56.1094, 4524200 05/03/01, 56.1094, 56.1719, 55.1563, 55.9531, 4666300 05/04/01, 55.5000, 56.7344, 55.1875, 56.3750, 4305400 05/07/01, 56.2500, 56.2500, 55.6250, 56.2344, 3115500 05/08/01, 56.3438, 56.3438, 55.5625, 55.7031, 2533300 05/09/01, 55.5469, 55.7344, 54.9063, 55.3750, 4950700 05/10/01, 56.0000, 56.0469, 55.5938, 55.7813, 3091000 05/11/01, 55.6563, 55.9219, 51.9531, 53.5156, 7133100 05/14/01, 53.9063, 54.4063, 53.6406, 54.4063, 4707400 05/15/01, 54.6563, 55.2969, 54.4844, 55.0469, 5647000 05/16/01, 54.8438, 56.5938, 54.5938, 56.5469, 5030100 05/17/01, 56.2031, 57.2344, 55.9063, 56.5938, 7384300 05/18/01, 56.3750, 57.1563, 56.3750, 57.0000, 4387700 05/21/01, 56.4531, 56.7656, 56.0000, 56.4844, 4357700 05/22/01, 56.4063, 58.7813, 56.4063, 58.6406, 7756500 05/23/01, 58.0469, 59.3125, 57.9688, 58.6094, 6785700 05/24/01, 59.0000, 60.0000, 58.0000, 59.9844, 6073200 05/25/01, 60.0000, 60.0000, 58.5625, 58.7031, 4970800 05/29/01, 59.0000, 59.7344, 58.9531, 59.5938, 4989800 05/30/01, 59.0469, 59.8438, 58.2813, 58.7813, 5775500 05/31/01, 59.0313, 59.4531, 58.3438, 59.2500, 6018200 06/01/01, 59.5000, 59.5000, 57.9531, 58.0938, 5913200 06/04/01, 59.0000, 59.0469, 58.2813, 58.6250, 4785100 06/05/01, 59.0000, 60.2031, 58.7969, 59.9531, 7331500 06/06/01, 59.0938, 59.8750, 58.5469, 59.6875, 5604000 06/07/01, 58.9063, 59.8438, 58.0625, 59.5938, 5790100 06/08/01, 58.7969, 59.2500, 58.4531, 59.0313, 2593900 06/11/01, 58.7500, 59.4063, 58.4531, 58.7344, 2823500 06/12/01, 58.5781, 59.2969, 57.7656, 59.0938, 4680500 06/13/01, 58.9531, 59.9063, 58.8438, 59.0938, 4365000 06/14/01, 58.7031, 58.9531, 57.5469, 57.7031, 5119100 06/15/01, 57.1563, 58.5781, 57.1094, 58.0156, 9692500 06/18/01, 58.4531, 59.4844, 57.7188, 59.2344, 4560700 06/19/01, 59.7969, 59.9844, 58.7344, 59.7188, 5803200 06/20/01, 59.2969, 61.1563, 59.2969, 60.1406, 8487500 06/21/01, 60.2031, 61.4844, 60.0000, 61.3750, 8593900 06/22/01, 61.6250, 62.1875, 60.9219, 61.9375, 7472000 06/25/01, 61.9375, 62.0000, 60.7813, 61.2031, 4801100 06/26/01, 60.2031, 60.7031, 59.6406, 60.4063, 5849300 06/27/01, 60.4531, 61.1563, 60.0625, 60.3125, 5006700 06/28/01, 60.2969, 61.2188, 59.9063, 59.9844, 5020700 06/29/01, 60.0469, 60.2031, 59.0469, 60.0313, 6651000 07/02/01, 60.0313, 60.6406, 59.7031, 60.5000, 3910600 07/03/01, 60.3438, 60.5000, 59.8438, 60.4844, 2387200 07/05/01, 60.2500, 60.7031, 60.0938, 60.2813, 2156200 07/06/01, 60.2969, 60.2969, 58.0000, 58.3594, 4241500 07/09/01, 58.4531, 59.0938, 58.0938, 58.9219, 3415100 07/10/01, 58.8438, 58.8438, 56.8438, 56.9844, 5705600 07/11/01, 56.5156, 57.4063, 55.1875, 57.3438, 6847200 07/12/01, 57.8438, 59.5781, 57.5469, 59.4375, 5906100 07/13/01, 59.4375, 60.5156, 59.0938, 60.2500, 4650800 07/16/01, 61.5000, 62.4844, 61.2500, 61.3750, 9727400 07/17/01, 62.0000, 64.3281, 61.8281, 63.7031, 11779900 07/18/01, 63.2500, 64.2969, 63.0469, 64.0781, 12193700 07/19/01, 64.5000, 64.7031, 62.8438, 63.5000, 7916300 07/20/01, 63.1875, 63.2031, 62.2813, 62.8438, 4667600 07/23/01, 63.1563, 63.3750, 62.2813, 62.3438, 2588900 07/24/01, 62.5938, 62.8750, 61.7031, 62.0156, 4686900 07/25/01, 62.2969, 62.5313, 61.5000, 62.4063, 5691100 07/26/01, 62.5000, 63.2969, 62.3125, 63.1094, 3700200 07/27/01, 63.1094, 64.0000, 63.1094, 63.5000, 2865100 07/30/01, 63.2031, 63.6250, 63.0000, 63.5469, 2384400 07/31/01, 63.5469, 63.9219, 63.3438, 63.6250, 3645000 08/01/01, 63.7344, 63.7344, 62.6563, 63.0000, 3021400 08/02/01, 63.2969, 63.6406, 63.0000, 63.4531, 3871200 08/03/01, 63.4531, 63.5000, 62.7031, 63.3438, 3139400 08/06/01, 63.4531, 63.6719, 62.6250, 62.7813, 3054600 08/07/01, 62.7969, 63.2813, 62.6250, 63.0469, 2725300 08/08/01, 62.9063, 63.7969, 62.5625, 62.8125, 3717900 08/09/01, 63.0938, 63.4063, 62.7813, 63.2969, 4097700 08/10/01, 63.4063, 63.4063, 62.5625, 62.9063, 4295900 08/13/01, 62.7031, 63.3438, 62.5000, 63.2969, 3210700 08/14/01, 63.5000, 63.6406, 62.5000, 62.5625, 3635400 08/15/01, 62.5000, 64.0000, 62.5000, 62.5000, 4164600 08/16/01, 62.5938, 63.5000, 62.2656, 63.3750, 4649200 08/17/01, 63.3438, 63.5938, 62.6094, 62.6875, 5453000 08/20/01, 62.8438, 63.6875, 62.8438, 63.5625, 3952500 08/21/01, 63.7344, 65.0000, 63.5000, 63.5156, 9023900 08/22/01, 64.0938, 64.7031, 62.9531, 64.6563, 5936900 08/23/01, 64.6563, 65.5469, 64.3125, 65.0000, 5219300 08/24/01, 64.8125, 64.9844, 63.1250, 63.2344, 6010700 08/27/01, 63.3438, 63.4844, 62.7188, 62.7500, 3768000 08/28/01, 62.7500, 62.9531, 61.8438, 61.8594, 4523700 08/29/01, 61.7969, 61.9531, 60.0469, 60.0469, 6224800 08/30/01, 59.9063, 60.9531, 59.7656, 60.2344, 6695600 08/31/01, 60.5938, 62.1563, 60.3438, 61.5000, 4388400 09/04/01, 60.7500, 62.7969, 60.5313, 61.9063, 6974600 09/05/01, 61.2500, 62.0938, 60.8750, 61.2969, 7533300 09/06/01, 60.9063, 61.1563, 58.7500, 59.7813, 8840200 09/07/01, 58.5469, 59.6250, 57.8750, 58.5938, 8173600 09/10/01, 58.1563, 58.6563, 57.3125, 57.6563, 8127800 09/17/01, 56.0938, 56.0938, 53.9063, 54.3438, 14767800 09/18/01, 54.3438, 55.1563, 53.7188, 55.0625, 8867200 09/19/01, 55.1875, 56.7031, 54.2031, 55.0000, 14349400 09/20/01, 55.0000, 55.1563, 53.0000, 53.6250, 10934400 09/21/01, 50.2500, 53.2656, 50.2500, 51.0000, 13843600 09/24/01, 52.8750, 54.4844, 52.4219, 53.3438, 8632400 09/25/01, 53.4063, 55.6250, 53.2969, 55.0938, 7190700 09/26/01, 55.8438, 55.9531, 54.5000, 55.0469, 5561200 09/27/01, 55.5938, 57.1719, 54.7969, 56.8750, 6861900 09/28/01, 57.7500, 58.5938, 57.4844, 58.4063, 8810200 10/01/01, 58.4531, 59.1406, 57.9063, 58.9531, 5224500 10/02/01, 58.9531, 59.5938, 58.0469, 59.4844, 6650500 10/03/01, 58.9531, 60.2969, 58.7969, 59.9844, 8331600 10/04/01, 59.9844, 60.2344, 58.4063, 58.8906, 8288200 10/05/01, 58.8906, 59.0938, 55.7500, 56.1250, 10004500 10/08/01, 56.1406, 56.1406, 53.8594, 54.2500, 7905600 10/09/01, 54.6563, 54.6719, 52.1563, 52.1563, 10405100 10/10/01, 52.5938, 55.6563, 52.4219, 54.7969, 7942300 10/11/01, 54.7969, 55.4844, 54.0938, 54.5938, 8142500 10/12/01, 54.1563, 54.1563, 52.0938, 53.0156, 7261800 10/15/01, 53.9063, 55.5938, 52.5000, 55.5469, 11225100 10/16/01, 56.4531, 58.4063, 56.3438, 57.7031, 10367400 10/17/01, 58.4531, 58.7656, 56.7500, 57.0938, 7797700 10/18/01, 57.1094, 57.7344, 56.7500, 57.0000, 4917700 10/19/01, 56.9531, 57.4688, 55.2969, 57.0313, 5830600 10/22/01, 57.0469, 59.0469, 57.0313, 58.4063, 5622300 10/23/01, 58.7969, 59.9063, 58.7188, 58.9063, 6559200 10/24/01, 59.5000, 60.0156, 59.2656, 59.9531, 5694100 10/25/01, 59.1563, 61.2031, 58.8750, 60.7969, 6688600 10/26/01, 60.6563, 61.3594, 60.4219, 60.6563, 4949600 10/29/01, 60.5000, 60.5469, 59.1563, 59.5000, 5870900 10/30/01, 58.5000, 59.9063, 58.0156, 59.0000, 5785400 10/31/01, 59.9531, 60.2500, 58.7188, 58.9844, 4768600 11/01/01, 59.2031, 60.5000, 58.3438, 59.9531, 5924700 11/02/01, 59.9063, 61.2188, 59.6719, 60.8750, 4626600 11/05/01, 61.3438, 62.1875, 60.7969, 61.0313, 4615100 11/06/01, 61.0313, 62.1094, 61.0000, 62.1094, 4891800 11/07/01, 62.0000, 63.2656, 61.9063, 62.7500, 4974000 11/08/01, 62.7500, 64.0938, 62.7344, 63.0938, 5474600 11/09/01, 62.7969, 63.5469, 62.4531, 63.0469, 4068300 11/12/01, 62.7969, 63.2344, 61.9375, 63.0156, 4847200 11/13/01, 63.3438, 64.0469, 63.2969, 63.4531, 4215900 11/14/01, 64.0000, 64.0938, 62.9844, 63.5000, 3946300 11/15/01, 63.2031, 63.8281, 62.9688, 63.2344, 4878800 11/16/01, 63.0156, 63.0156, 62.1250, 62.5469, 5410700 11/19/01, 62.7656, 64.0000, 62.7500, 63.9531, 4282100 11/20/01, 63.3438, 63.7500, 63.0625, 63.5156, 3647000 11/21/01, 63.4531, 64.4688, 63.3438, 63.5781, 4361400 11/23/01, 63.7031, 64.9844, 63.6250, 64.9844, 2044800 11/26/01, 64.5000, 64.9844, 64.4063, 64.9375, 3578800 11/27/01, 64.0938, 64.3750, 63.0469, 63.4844, 6601100 11/28/01, 63.2969, 63.9063, 61.7031, 61.7031, 7818000 11/29/01, 62.2969, 63.9688, 62.2500, 63.5938, 7977700 11/30/01, 62.0938, 62.6250, 61.2969, 61.3750, 8524400 12/03/01, 61.0000, 61.7813, 60.4844, 61.4375, 5390500 12/04/01, 61.2969, 62.4063, 60.4063, 62.3438, 4217800 12/05/01, 62.9063, 63.0156, 62.0938, 62.0938, 4897600 12/06/01, 62.3438, 63.2188, 61.9844, 63.0000, 4627700 12/07/01, 62.9531, 63.3438, 62.4531, 63.1875, 3211900 12/10/01, 62.7031, 63.1875, 61.4063, 61.7188, 3980000 12/11/01, 61.5469, 63.0469, 61.0938, 62.4531, 4902600 12/12/01, 62.2031, 62.8750, 62.0156, 62.8750, 3560100 12/13/01, 62.1875, 62.4375, 61.4531, 61.6406, 5132600 12/14/01, 61.0469, 61.9063, 61.0000, 61.4219, 4644500 12/17/01, 61.5938, 63.2500, 61.0469, 63.2500, 5738300 12/18/01, 63.1875, 63.6563, 62.7344, 63.0781, 4381200 12/19/01, 62.8438, 64.1563, 62.6094, 63.5156, 4284800 12/20/01, 63.4844, 63.9531, 63.0156, 63.0938, 4815200 12/21/01, 63.0469, 63.2031, 61.5938, 61.5938, 7602100 12/24/01, 62.2500, 62.4063, 61.7656, 61.7969, 1677200 12/26/01, 62.0469, 63.1250, 61.9531, 62.3594, 2180300 12/27/01, 62.4063, 63.5000, 62.4063, 62.9531, 3143800 12/28/01, 63.2031, 64.1250, 63.0000, 63.5313, 3934700 12/31/01, 63.7500, 63.7500, 62.8125, 62.9531, 2698700 01/02/02, 62.3125, 63.0938, 62.1094, 62.9531, 4376900 01/03/02, 62.9531, 63.9063, 62.7656, 62.8906, 4118800 01/04/02, 63.1250, 64.1563, 63.0156, 63.8750, 5299300 01/07/02, 62.4063, 63.3750, 62.4063, 63.1094, 5426100 01/08/02, 62.7031, 62.8906, 61.7500, 62.0938, 5957100 01/09/02, 62.2500, 63.0000, 61.6563, 61.9531, 4262100 01/10/02, 62.2031, 62.6875, 61.7969, 62.0000, 5263700 01/11/02, 62.2500, 62.2813, 60.9063, 60.9063, 4808200 01/14/02, 60.8906, 61.1406, 60.4063, 60.7188, 4669600 01/15/02, 60.7969, 61.8438, 60.5625, 61.4531, 6219400 01/16/02, 60.5938, 61.8125, 60.1563, 60.4063, 5111800 01/17/02, 61.0469, 61.5000, 61.0000, 61.1250, 4463700 01/18/02, 60.7969, 61.3281, 60.5156, 60.7969, 4273100 01/22/02, 61.5000, 62.7188, 61.0000, 62.6719, 8034200 01/23/02, 62.6875, 63.0938, 61.9063, 62.8594, 5096200 01/24/02, 63.5469, 64.0000, 63.1250, 64.0000, 7337200 01/25/02, 63.4219, 64.1406, 62.8594, 63.3438, 5550200 01/28/02, 63.2500, 63.9688, 63.0313, 63.6406, 4534000 01/29/02, 63.7344, 64.3438, 59.0625, 59.2031, 14058500 01/30/02, 60.0469, 61.9375, 59.9063, 61.6563, 13887400 01/31/02, 62.0781, 63.2031, 61.5313, 63.0313, 7547500 02/01/02, 62.5469, 62.9063, 60.9844, 61.3594, 7454000 02/04/02, 60.9531, 61.0469, 59.2969, 59.4063, 7467300 02/05/02, 58.7969, 59.5000, 57.9063, 58.9063, 8774000 02/06/02, 58.7031, 59.1563, 57.5156, 58.8438, 7011500 02/07/02, 58.8438, 60.5938, 58.7188, 58.9531, 6658400 02/08/02, 59.5469, 60.6875, 59.4531, 60.5938, 5845900 02/11/02, 60.5469, 61.4375, 60.0000, 61.2500, 5184000 02/12/02, 60.8125, 61.7500, 60.8125, 61.0625, 6136000 02/13/02, 61.4063, 62.7344, 61.1250, 62.1250, 6497900 02/14/02, 62.0000, 62.8438, 61.2969, 62.0625, 7008400 02/15/02, 61.5000, 61.7969, 60.7969, 60.7969, 7595400 02/19/02, 60.0000, 60.5000, 59.2344, 59.5469, 6888600 02/20/02, 59.7969, 61.2500, 59.3594, 61.1875, 7189700 02/21/02, 61.4219, 62.1563, 60.9531, 61.1094, 5669300 02/22/02, 61.1094, 61.7969, 60.0313, 61.3125, 5758600 02/25/02, 61.4531, 63.4688, 61.4531, 63.2500, 6656100 02/26/02, 63.2500, 64.0625, 62.6875, 63.6406, 6708900 02/27/02, 63.6250, 64.4531, 62.9063, 63.5625, 7137700 02/28/02, 63.8438, 64.7344, 63.6250, 63.9531, 6520300 03/01/02, 64.0469, 64.8594, 64.0469, 64.7969, 6035500 03/04/02, 65.0000, 66.7500, 64.9688, 66.4063, 13327400 03/05/02, 66.0000, 66.7031, 64.8125, 65.0469, 9079100 03/06/02, 65.4063, 67.2031, 65.2188, 66.7031, 7058100 03/07/02, 67.4063, 67.9531, 66.9063, 66.9844, 7716000 03/08/02, 67.9063, 68.2969, 67.5000, 67.8281, 6606800 03/11/02, 67.1250, 68.4531, 67.1250, 67.7500, 6750400 03/12/02, 66.7500, 68.2500, 66.7500, 68.0000, 6487500 03/13/02, 67.5469, 68.4531, 67.0781, 67.5469, 4619300 03/14/02, 67.3438, 67.8906, 66.7969, 67.0000, 4325300 03/15/02, 67.7500, 69.3438, 67.4531, 69.1875, 9534100 03/18/02, 68.6250, 69.3594, 68.5000, 68.8125, 5401300 03/19/02, 69.0156, 69.4688, 68.5938, 68.8594, 5399400 03/20/02, 67.9531, 68.5938, 67.7656, 67.8438, 3612600 03/21/02, 67.7500, 68.2813, 67.2813, 68.0000, 3973200 03/22/02, 68.0156, 69.4531, 67.7500, 68.6563, 4613300 03/25/02, 69.1563, 69.1563, 68.0938, 68.1563, 3428200 03/26/02, 68.0625, 69.4219, 68.0469, 69.1250, 4502800 03/27/02, 68.2969, 69.3750, 68.2969, 68.7969, 5802300 03/28/02, 68.5469, 69.6094, 67.8125, 68.0156, 4173700 04/01/02, 67.0469, 68.3125, 66.8438, 68.1563, 5115400 04/02/02, 67.5000, 68.7500, 67.4063, 68.7500, 4266700 04/03/02, 68.7031, 69.0000, 68.0625, 68.2656, 4999100 04/04/02, 67.8438, 68.9688, 67.8438, 68.7031, 4207500 04/05/02, 68.7031, 69.7031, 68.7031, 68.9219, 4477300 04/08/02, 67.7969, 69.7969, 67.7969, 69.4844, 5465700 04/09/02, 69.4844, 69.9531, 69.3594, 69.7031, 4255600 04/10/02, 69.5469, 70.0938, 69.3438, 69.9375, 7938400 04/11/02, 69.7969, 69.9375, 68.0469, 68.5938, 6423400 04/12/02, 69.1563, 70.0469, 68.9219, 70.0469, 6204400 04/15/02, 70.0469, 70.4844, 68.5469, 69.2031, 7853800 04/16/02, 69.9063, 70.9219, 69.7656, 70.7188, 7942700 04/17/02, 70.5156, 71.2031, 70.0938, 70.7969, 7002300 04/18/02, 70.2500, 70.9531, 69.5781, 70.6250, 5653600 04/19/02, 71.0000, 71.9531, 70.7344, 71.6250, 6430600 04/22/02, 71.2031, 72.1875, 70.9063, 71.0625, 6970300 04/23/02, 71.0000, 72.3750, 70.7969, 72.0000, 6882000 04/24/02, 71.8438, 72.5000, 71.5000, 71.5000, 5799800 04/25/02, 71.1563, 71.5469, 70.5625, 70.8438, 6561200 04/26/02, 71.2031, 72.1250, 70.6563, 71.7813, 8366700 04/29/02, 71.5000, 72.2969, 71.0938, 71.2656, 5253600 04/30/02, 71.2500, 73.0000, 71.2500, 72.4844, 5913900 05/01/02, 72.0469, 72.8750, 71.5156, 72.2344, 5938500 05/02/02, 72.0469, 73.5469, 72.0469, 73.5469, 6205800 05/03/02, 73.1563, 74.0000, 73.0469, 73.6875, 4752400 05/06/02, 73.6563, 74.3906, 72.2031, 72.4688, 5859800 05/07/02, 73.1875, 73.8750, 72.7656, 72.9531, 6948600 05/08/02, 74.4219, 74.5781, 73.7656, 74.0000, 7026200 05/09/02, 73.5938, 74.9531, 73.4531, 74.4219, 6105700 05/10/02, 74.5000, 74.8438, 73.7813, 73.8438, 5204400 05/13/02, 73.8438, 75.0000, 73.8438, 75.0000, 5927400 05/14/02, 75.2656, 75.9531, 75.1563, 75.8750, 6675800 05/15/02, 75.1563, 76.5000, 75.1563, 75.9219, 5604600 05/16/02, 75.7969, 76.9844, 75.7969, 76.2031, 4976300 05/17/02, 76.8438, 77.0000, 76.4531, 76.9063, 6030300 05/20/02, 76.5938, 76.7188, 75.7031, 75.7969, 3925800 05/21/02, 76.0156, 76.3438, 74.9375, 74.9844, 6234200 05/22/02, 74.9844, 75.6875, 74.4688, 75.4375, 4825900 05/23/02, 75.9063, 76.7188, 75.7969, 76.6563, 4864200 05/24/02, 76.4531, 77.0938, 76.0938, 76.1406, 4622500 05/28/02, 76.1406, 76.2969, 75.5938, 75.7031, 4122400 05/29/02, 75.5469, 76.7031, 75.5156, 76.2656, 3828000 05/30/02, 75.5781, 76.5469, 75.5156, 75.9219, 4271100 05/31/02, 76.1250, 76.8125, 75.8125, 75.8125, 4289500 06/03/02, 75.7656, 76.2500, 74.3750, 74.4531, 5921600 06/04/02, 74.2500, 74.7344, 73.7969, 74.4063, 6365800 06/05/02, 74.0938, 74.5938, 73.0938, 73.2031, 5751100 06/06/02, 73.2031, 73.2500, 69.5000, 69.7500, 10598100 06/07/02, 68.7969, 71.3594, 68.7500, 70.9688, 10598000 06/10/02, 71.0000, 71.7656, 71.0000, 71.1250, 5535900 06/11/02, 71.5000, 72.4063, 70.6563, 70.7031, 5460500 06/12/02, 70.5469, 71.6875, 70.2500, 71.1563, 6987700 06/13/02, 71.2031, 71.4531, 69.5938, 69.5938, 5038600 06/14/02, 68.7031, 71.5469, 68.5000, 71.0938, 9398100 06/17/02, 71.0938, 73.6719, 71.0938, 73.3594, 5977400 06/18/02, 73.2031, 74.1250, 72.7969, 74.0000, 5280900 06/19/02, 73.3438, 74.4375, 73.1563, 73.7500, 5522500 06/20/02, 73.5000, 73.6563, 71.7500, 72.0938, 6597500 06/21/02, 71.2969, 72.4063, 70.2500, 70.2656, 10421100 06/24/02, 70.0000, 71.3438, 69.4063, 70.3594, 7236500 06/25/02, 70.7969, 71.9375, 69.9531, 70.0313, 5959700 06/26/02, 68.0938, 68.9531, 66.8125, 67.4531, 11193600 06/27/02, 68.2813, 68.7656, 67.7031, 68.5938, 7953000 06/28/02, 68.7969, 70.5000, 68.6875, 70.3594, 7046500 07/01/02, 70.3594, 71.2188, 69.2500, 69.2500, 6241300 07/02/02, 69.2500, 70.4219, 68.5938, 69.4844, 6582500 07/03/02, 69.2500, 69.8750, 68.1094, 68.7969, 5553700 07/05/02, 70.0000, 70.9063, 69.7969, 70.8125, 3633400 07/08/02, 70.8125, 72.4531, 70.7500, 71.9375, 5419400 07/09/02, 72.2813, 72.7031, 70.0313, 70.2344, 7037700 07/10/02, 70.5625, 70.6875, 67.7500, 68.0938, 8142800 07/11/02, 67.6563, 69.7500, 67.2969, 69.1563, 7849800 07/12/02, 69.1563, 69.6875, 68.1250, 68.6094, 6674500 07/15/02, 67.0938, 68.0000, 64.7500, 67.7969, 11344100 07/16/02, 67.0469, 67.8750, 65.8438, 66.2969, 7371100 07/17/02, 67.2500, 67.7031, 64.4063, 65.0000, 7948500 07/18/02, 64.9063, 65.4063, 62.1094, 62.6094, 7447500 07/19/02, 62.3438, 62.6094, 61.0469, 61.5156, 8133400 07/22/02, 61.1250, 62.4531, 59.5000, 60.2656, 10345000 07/23/02, 60.5000, 61.2031, 57.2969, 57.9063, 15127200 07/24/02, 57.5938, 59.5000, 55.1094, 59.0000, 17643900 07/25/02, 58.4063, 61.0000, 57.9844, 59.9531, 12221300 07/26/02, 60.0000, 61.7969, 59.7969, 61.6563, 6967700 07/29/02, 63.2031, 64.5000, 61.8750, 64.2969, 7695400 07/30/02, 63.5469, 65.1406, 62.7969, 64.2813, 7251600 07/31/02, 64.5938, 66.5000, 64.2813, 66.5000, 8797900 08/01/02, 66.2500, 66.2656, 64.4531, 64.7969, 7189800 08/02/02, 64.5469, 64.7344, 62.6875, 63.5156, 6568600 08/05/02, 63.5156, 63.7500, 61.7969, 62.0625, 7053400 08/06/02, 63.2500, 65.5469, 63.1563, 63.7344, 6478400 08/07/02, 64.8438, 65.2500, 63.9531, 65.2500, 6575200 08/08/02, 65.7344, 68.7031, 65.6563, 68.3906, 8173900 08/09/02, 68.2500, 69.3906, 67.1406, 68.8125, 5520600 08/12/02, 67.8438, 68.8750, 66.9063, 68.4531, 4754700 08/13/02, 68.4531, 69.9844, 67.3125, 67.3594, 6633700 08/14/02, 67.3594, 69.2969, 66.5000, 69.0000, 7697200 08/15/02, 69.4063, 70.1875, 69.1250, 69.4063, 7057700 08/16/02, 68.9531, 69.5469, 68.5938, 68.7031, 5346900 08/19/02, 68.7031, 70.2813, 68.7031, 70.0938, 5299600 08/20/02, 69.5000, 69.7969, 68.6250, 69.0156, 4725900 08/21/02, 69.2031, 69.9063, 68.1094, 69.5469, 4185000 08/22/02, 69.2188, 70.5938, 69.1250, 70.3438, 4800200 08/23/02, 69.9844, 70.3438, 68.7969, 69.4063, 4329700 08/26/02, 70.2500, 71.5000, 69.2500, 71.0000, 5880300 08/27/02, 71.4063, 72.0938, 71.1094, 71.4063, 5767100 08/28/02, 70.7031, 71.1875, 69.5000, 70.0156, 4911300 08/29/02, 69.0469, 70.9844, 68.5938, 70.3594, 4258200 08/30/02, 70.1563, 71.0938, 69.8125, 70.0781, 4372800 09/03/02, 68.7031, 69.0938, 66.7500, 67.1250, 6771400 09/04/02, 66.9531, 67.8438, 66.6094, 67.3750, 5720100 09/05/02, 66.4063, 67.3750, 65.5000, 67.3125, 5612300 09/06/02, 68.0469, 69.5625, 67.9375, 69.2969, 6125900 09/09/02, 68.7500, 69.5625, 67.7500, 69.2500, 5897500 09/10/02, 69.2500, 69.3438, 67.8438, 68.5313, 4511200 09/11/02, 69.7813, 69.8438, 68.2969, 68.7344, 3061000 09/12/02, 68.6250, 68.6250, 67.1094, 67.3281, 4277500 09/13/02, 67.2031, 68.5000, 66.7656, 68.2969, 4898400 09/16/02, 68.0000, 68.9844, 67.5000, 68.9844, 4164600 09/17/02, 69.8438, 70.0000, 67.8438, 68.0469, 5734200 09/18/02, 66.2969, 67.1406, 65.7656, 66.2969, 9198500 09/19/02, 64.9063, 65.1563, 63.1250, 63.3594, 8243700 09/20/02, 63.3750, 63.6563, 62.2813, 63.0938, 12072300 09/23/02, 62.6875, 64.3125, 61.4063, 63.8438, 6354400 09/24/02, 63.5469, 64.7969, 61.9063, 62.0000, 7783000 09/25/02, 63.0938, 64.2969, 61.5938, 63.5000, 6905700 09/26/02, 64.5000, 66.1250, 64.0000, 65.9219, 6842800 09/27/02, 65.5156, 66.7344, 63.7500, 64.0781, 7060100 09/30/02, 64.0625, 64.8906, 62.0000, 63.7969, 8273200 10/01/02, 63.8125, 66.3750, 63.4219, 66.1563, 6441000