"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 30.7813, 31.0625, 30.1563, 30.6875, 2106600 01/04/00, 30.2188, 30.5000, 29.8750, 30.0000, 945400 01/05/00, 30.0000, 31.6875, 29.7500, 31.4688, 1605200 01/06/00, 30.9375, 32.2500, 30.9375, 31.9688, 1820000 01/07/00, 32.1250, 33.8438, 32.0625, 33.7813, 2427000 01/10/00, 33.8750, 33.8750, 32.3750, 32.5000, 1041000 01/11/00, 32.1875, 32.8125, 31.9063, 32.5000, 1324600 01/12/00, 32.5625, 32.6875, 32.1250, 32.1250, 1011600 01/13/00, 32.3750, 33.4375, 32.2500, 32.8750, 1490400 01/14/00, 32.5625, 32.7500, 31.1563, 31.8750, 2298000 01/18/00, 31.7500, 32.0000, 31.2500, 31.4688, 1293400 01/19/00, 31.4688, 31.6875, 31.1563, 31.4063, 1414400 01/20/00, 31.2813, 31.4375, 30.2500, 30.5000, 2895400 01/21/00, 30.5000, 30.5000, 30.1875, 30.3750, 3253000 01/24/00, 30.3750, 30.4688, 29.4375, 29.6563, 1854200 01/25/00, 29.5625, 29.5938, 28.1250, 29.0000, 3887000 01/26/00, 28.8750, 29.4375, 28.0000, 29.0000, 5350800 01/27/00, 29.6875, 32.0000, 29.5000, 31.5313, 6103000 01/28/00, 31.5313, 33.2188, 31.0000, 31.3438, 4122400 01/31/00, 32.0000, 32.1875, 31.4688, 31.9375, 4276800 02/01/00, 31.9375, 31.9375, 31.3125, 31.5625, 1612000 02/02/00, 31.4375, 31.8125, 31.0625, 31.6875, 2547600 02/03/00, 31.7500, 31.8750, 31.4063, 31.7500, 1948200 02/04/00, 31.6250, 31.9375, 31.6250, 31.7500, 2546200 02/07/00, 31.6250, 31.8125, 31.2500, 31.5313, 1747000 02/08/00, 31.4063, 31.9063, 31.2188, 31.4688, 1488400 02/09/00, 31.0000, 31.5000, 30.0625, 31.4375, 2472200 02/10/00, 31.4375, 31.4375, 29.8125, 30.2813, 1695000 02/11/00, 30.1875, 30.2188, 29.5000, 29.6250, 1435800 02/14/00, 29.8125, 30.2813, 29.5000, 29.8750, 1469600 02/15/00, 29.6250, 29.8750, 29.1250, 29.5625, 3013000 02/16/00, 29.5000, 29.5625, 28.7500, 28.9375, 2250600 02/17/00, 28.9375, 29.0000, 28.5313, 28.8438, 2215800 02/18/00, 28.7188, 28.7188, 27.7813, 27.9375, 2315800 02/22/00, 27.8125, 29.0625, 27.5938, 28.5000, 2953000 02/23/00, 28.4375, 28.7500, 27.9375, 28.3438, 1787400 02/24/00, 28.3438, 28.3438, 27.0000, 27.2813, 2744200 02/25/00, 27.7813, 28.8438, 26.8750, 27.0938, 2690600 02/28/00, 27.3438, 28.0938, 27.1250, 27.4375, 1637200 02/29/00, 27.6875, 28.1875, 27.2500, 27.2500, 1941800 03/01/00, 27.4063, 28.6875, 27.4063, 28.0313, 2608600 03/02/00, 28.1563, 28.7500, 27.8125, 28.4063, 4171600 03/03/00, 28.5313, 29.3125, 28.3125, 28.3125, 4608000 03/06/00, 28.3750, 28.3750, 27.1875, 27.1875, 1895400 03/07/00, 27.3750, 27.5000, 25.8750, 25.9063, 2568000 03/08/00, 26.5000, 27.5000, 26.5000, 27.0625, 2373000 03/09/00, 27.0625, 27.9375, 26.9063, 27.8750, 3815800 03/10/00, 27.8750, 28.4688, 27.8750, 28.0313, 4324000 03/13/00, 27.5313, 27.8125, 26.7813, 26.8750, 2733200 03/14/00, 27.0000, 27.3438, 26.8750, 27.0000, 2261800 03/15/00, 27.3125, 29.8125, 27.2500, 29.4688, 3109200 03/16/00, 29.8750, 31.3438, 29.6563, 31.1875, 5563800 03/17/00, 31.1875, 31.3750, 30.6875, 30.8750, 2621600 03/20/00, 30.8750, 31.0000, 30.6250, 30.8438, 624400 03/21/00, 30.5938, 31.9375, 30.5313, 31.4375, 3146400 03/22/00, 31.0938, 31.5625, 30.7813, 31.3750, 3954200 03/23/00, 31.1875, 32.4375, 30.8125, 31.9688, 5147400 03/24/00, 31.7188, 31.7188, 30.5313, 30.7500, 4398000 03/27/00, 30.5000, 30.5938, 29.5625, 30.0938, 3007000 03/28/00, 30.0625, 30.8125, 29.7813, 30.1563, 2900000 03/29/00, 30.0938, 30.9688, 29.8750, 30.1250, 2895800 03/30/00, 30.1250, 31.0938, 30.0625, 30.7500, 3320800 03/31/00, 30.8750, 31.4688, 30.7813, 31.3438, 2112400 04/03/00, 29.9688, 31.7500, 29.9688, 31.0938, 2265600 04/04/00, 31.0000, 31.6875, 29.9688, 31.0313, 2846200 04/05/00, 31.2813, 31.7500, 30.7188, 30.9375, 3413400 04/06/00, 30.8750, 30.9688, 29.7188, 30.0000, 2031600 04/07/00, 29.9375, 30.1563, 29.5625, 29.7188, 1084600 04/10/00, 29.7188, 30.5938, 29.5625, 30.3125, 1929600 04/11/00, 30.3125, 31.9688, 30.3125, 30.8438, 1980200 04/12/00, 30.9688, 31.4063, 30.1875, 30.4688, 2056000 04/13/00, 30.3438, 30.6875, 29.9063, 30.0313, 1862800 04/14/00, 29.7500, 29.7500, 28.2500, 28.2813, 2949600 04/17/00, 28.4063, 28.7188, 27.7500, 28.2188, 2553200 04/18/00, 28.5000, 29.1563, 28.3750, 28.9375, 2213000 04/19/00, 29.5625, 29.9063, 29.0000, 29.1250, 1890800 04/20/00, 29.5000, 30.0625, 28.3125, 29.9063, 3281000 04/24/00, 29.6563, 31.5938, 29.6563, 31.0000, 4209600 04/25/00, 31.7500, 33.2500, 31.6875, 33.2500, 6670000 04/26/00, 33.1250, 33.1250, 32.3750, 32.5313, 3569000 04/27/00, 32.3750, 32.9063, 32.3750, 32.7813, 3498600 04/28/00, 32.7813, 32.8750, 32.5313, 32.5625, 3345800 05/01/00, 32.5625, 32.5938, 31.7188, 31.7813, 2306400 05/02/00, 31.3750, 32.4375, 31.2500, 31.8750, 1848800 05/03/00, 31.8438, 32.0000, 31.0000, 31.1563, 1434200 05/04/00, 31.0313, 31.0938, 30.3125, 30.7813, 1856600 05/05/00, 30.6563, 31.5000, 30.4688, 30.9063, 1499000 05/08/00, 30.6563, 32.7188, 30.4688, 32.0000, 2534200 05/09/00, 32.0000, 33.5000, 32.0000, 32.9688, 3948800 05/10/00, 32.6250, 33.4375, 32.6250, 33.2188, 2202200 05/11/00, 33.7500, 34.4375, 33.5000, 33.9063, 3896000 05/12/00, 33.7500, 33.8750, 33.0000, 33.0000, 2200000 05/15/00, 33.2188, 33.8125, 33.0000, 33.4375, 2923400 05/16/00, 33.6250, 34.2500, 33.1875, 33.7500, 3646400 05/17/00, 33.5625, 33.7188, 33.2500, 33.3438, 978800 05/18/00, 33.3750, 33.5625, 33.0625, 33.5000, 1216400 05/19/00, 33.3125, 33.6875, 33.0313, 33.4375, 1675400 05/22/00, 33.3125, 33.7188, 32.9688, 33.5000, 1601600 05/23/00, 33.5000, 34.1250, 33.5000, 33.8438, 1430200 05/24/00, 33.8438, 34.7188, 33.8438, 34.4375, 1940400 05/25/00, 34.1875, 34.2813, 33.5938, 33.8125, 1544800 05/26/00, 33.6875, 33.8750, 32.7813, 32.7813, 1146400 05/30/00, 33.0000, 33.1250, 32.4688, 33.0938, 1482800 05/31/00, 33.0000, 34.0000, 33.0000, 33.2500, 2142600 06/01/00, 33.1875, 34.0938, 33.1875, 33.8438, 1524600 06/02/00, 33.7813, 34.0000, 31.4063, 31.7813, 3378800 06/05/00, 31.8750, 33.5625, 31.7188, 32.9375, 1872600 06/06/00, 32.9688, 33.0938, 32.0625, 32.4375, 1709200 06/07/00, 32.3125, 32.4375, 31.4063, 31.5000, 1210000 06/08/00, 31.5000, 32.3125, 30.7500, 31.9375, 1615400 06/09/00, 31.7813, 32.6250, 31.7813, 32.3750, 1445000 06/12/00, 32.3750, 32.9375, 32.3125, 32.6875, 1375800 06/13/00, 32.6875, 33.9375, 32.6875, 33.4375, 1146400 06/14/00, 33.5000, 34.4063, 33.5000, 33.8125, 4966600 06/15/00, 34.1250, 34.4063, 33.5000, 33.6250, 1607000 06/16/00, 33.6875, 33.7500, 32.6875, 33.1250, 2139000 06/19/00, 33.1563, 33.2188, 32.6563, 33.1875, 1177400 06/20/00, 33.0625, 33.4375, 32.7813, 33.3438, 1538000 06/21/00, 33.0625, 34.0625, 32.9063, 34.0000, 1166200 06/22/00, 34.0000, 34.0000, 33.0313, 33.2500, 1273200 06/23/00, 33.1250, 33.8125, 32.9063, 33.0313, 1155600 06/26/00, 33.1250, 34.6250, 33.0625, 34.0000, 3263400 06/27/00, 34.0625, 34.9375, 33.9063, 34.4688, 2662600 06/28/00, 35.0000, 35.8750, 34.6250, 35.1563, 3161400 06/29/00, 35.6875, 36.0000, 35.3750, 36.0000, 3591000 06/30/00, 36.0000, 36.0313, 35.0313, 35.1563, 4427200 07/03/00, 35.3750, 35.7500, 35.3750, 35.5000, 853200 07/05/00, 35.5000, 37.2188, 35.4688, 37.1563, 3820000 07/06/00, 37.1563, 37.5000, 35.2500, 35.4063, 4560800 07/07/00, 35.5000, 36.2188, 35.1563, 35.2500, 4425400 07/10/00, 35.5000, 36.1250, 35.5000, 35.7813, 1859400 07/11/00, 35.7500, 36.4375, 35.6563, 35.9688, 2389800 07/12/00, 37.3125, 37.3125, 35.8750, 35.9688, 3080000 07/13/00, 36.0625, 36.5000, 35.3125, 35.3438, 3273600 07/14/00, 35.3750, 35.6250, 33.7500, 34.7500, 3619600 07/17/00, 35.2500, 36.9688, 35.0938, 36.3125, 2751200 07/18/00, 36.5625, 36.8125, 36.1875, 36.4063, 1621400 07/19/00, 36.5313, 37.1875, 36.5313, 36.7813, 2248200 07/20/00, 36.8750, 37.7500, 36.4375, 37.4063, 3846800 07/21/00, 37.5938, 39.7500, 37.2500, 39.3125, 5874400 07/24/00, 39.3125, 40.1250, 38.7188, 39.0313, 3360000 07/25/00, 38.5938, 38.6875, 37.1250, 37.3125, 2443200 07/26/00, 37.1563, 37.5938, 36.6875, 37.2500, 3314200 07/27/00, 37.7500, 38.6250, 37.2500, 37.2500, 3387200 07/28/00, 37.6250, 39.2500, 37.4688, 38.4688, 3978400 07/31/00, 38.6563, 39.1250, 38.4063, 38.8750, 2679200 08/01/00, 39.0000, 39.1875, 38.5625, 38.9688, 2143200 08/02/00, 39.0625, 39.8750, 38.9375, 39.5313, 2235600 08/03/00, 39.5000, 40.0000, 39.3125, 39.4688, 2508200 08/04/00, 39.5625, 39.6875, 38.3750, 38.7188, 2209200 08/07/00, 38.5938, 39.4375, 38.5625, 39.1563, 1705600 08/08/00, 38.5000, 38.7500, 37.4063, 37.9063, 3571000 08/09/00, 37.8750, 37.9063, 36.8125, 37.5313, 3711400 08/10/00, 39.2500, 40.6250, 38.9375, 40.0000, 3797600 08/11/00, 40.0625, 40.3750, 39.2500, 39.4688, 1976600 08/14/00, 39.3750, 40.0625, 39.0000, 40.0000, 1507000 08/15/00, 40.0000, 40.7500, 39.6875, 40.6563, 2706800 08/16/00, 40.4375, 40.6563, 38.8438, 39.1250, 2338000 08/17/00, 39.2500, 39.6875, 39.0000, 39.6875, 1429400 08/18/00, 40.0000, 40.0000, 39.1563, 39.6875, 2847000 08/21/00, 39.6875, 40.2188, 39.6250, 40.0000, 1952400 08/22/00, 40.2500, 40.2500, 39.8750, 40.0938, 2967200 08/23/00, 40.0938, 40.9063, 39.8750, 40.9063, 2409200 08/24/00, 41.0625, 42.5000, 41.0625, 42.2500, 6293200 08/25/00, 42.2188, 42.5000, 41.9688, 42.2813, 2537000 08/28/00, 42.3125, 42.6250, 41.9063, 42.0625, 2781800 08/29/00, 42.0625, 42.3438, 41.7500, 42.0000, 2033600 08/30/00, 42.0313, 42.4375, 41.8750, 42.3750, 1671800 08/31/00, 41.6250, 41.6250, 41.0625, 41.6250, 3146600 09/01/00, 41.5313, 42.1875, 41.3125, 42.0625, 2356800 09/05/00, 41.5000, 41.5000, 40.7500, 41.3125, 1954000 09/06/00, 41.4375, 41.6875, 40.4063, 40.7500, 2075400 09/07/00, 40.6875, 41.1875, 40.3750, 40.7813, 1753200 09/08/00, 40.8750, 42.0938, 40.8125, 41.6563, 1959800 09/11/00, 41.7813, 41.8750, 40.8750, 41.0000, 1557400 09/12/00, 40.8750, 41.7188, 40.8750, 41.2813, 1726800 09/13/00, 41.2813, 41.2813, 39.9375, 40.4375, 2757000 09/14/00, 40.5000, 40.6250, 39.6250, 39.9375, 3131800 09/15/00, 39.6250, 40.0313, 39.5625, 39.7188, 3744800 09/18/00, 39.7188, 40.6875, 39.2813, 40.5000, 5259600 09/19/00, 40.5000, 40.5000, 39.7500, 40.0000, 2411400 09/20/00, 40.0000, 40.0625, 38.6250, 39.4375, 1885400 09/21/00, 39.4688, 39.9063, 39.0313, 39.9063, 1980400 09/22/00, 40.4688, 41.1563, 40.2500, 41.0625, 2807000 09/25/00, 41.1250, 41.1250, 40.5313, 40.8438, 1335400 09/26/00, 40.7188, 40.9063, 39.5625, 40.5313, 1483600 09/27/00, 40.3750, 40.3750, 39.3125, 39.5000, 2853800 09/28/00, 39.5000, 40.3750, 39.1875, 39.5000, 4067000 09/29/00, 39.3750, 40.4063, 39.0625, 39.9063, 2716800 10/02/00, 39.5000, 40.0000, 38.8438, 39.0313, 3103200 10/03/00, 38.9063, 40.0000, 38.6250, 39.5313, 2148000 10/04/00, 39.1875, 39.2500, 38.1563, 38.3438, 4091800 10/05/00, 40.3750, 41.6250, 40.3125, 41.0625, 5618800 10/06/00, 40.9688, 41.7188, 40.9688, 41.3125, 2916200 10/09/00, 41.3125, 41.4688, 40.2813, 40.6250, 1384200 10/10/00, 40.6563, 42.4063, 40.6563, 41.8125, 2506400 10/11/00, 42.1250, 42.5313, 41.8438, 42.5313, 2830800 10/12/00, 42.3125, 42.3438, 41.4375, 41.9063, 1885000 10/13/00, 42.0625, 42.1563, 41.0000, 42.0000, 2492200 10/16/00, 42.5000, 43.3750, 42.4375, 43.0625, 3015400 10/17/00, 43.0625, 45.0000, 43.0000, 44.0938, 4263200 10/18/00, 43.5000, 45.1250, 43.2500, 44.4375, 4776600 10/19/00, 38.1250, 39.8438, 37.2500, 39.2500, 23436000 10/20/00, 39.2500, 39.6250, 37.7813, 37.8750, 8073200 10/23/00, 38.0000, 38.7500, 37.9375, 38.2813, 5076400 10/24/00, 38.3438, 38.3750, 37.9375, 38.2500, 3617200 10/25/00, 38.5000, 39.8125, 38.1250, 39.4375, 4865400 10/26/00, 39.5000, 39.9375, 38.7813, 39.1250, 2506800 10/27/00, 39.2500, 40.3125, 39.1875, 39.8750, 2241000 10/30/00, 40.1250, 41.0000, 40.0938, 40.8438, 3370600 10/31/00, 40.9063, 41.8750, 40.5000, 41.0938, 2849000 11/01/00, 41.1563, 41.1875, 40.0313, 40.9375, 3342800 11/02/00, 40.6875, 40.9375, 39.6250, 40.0000, 3595800 11/03/00, 40.0000, 40.4688, 39.9063, 40.2813, 2800800 11/06/00, 40.2500, 41.1875, 39.9375, 40.8125, 3770400 11/07/00, 40.8438, 41.3438, 40.0313, 41.1250, 2468200 11/08/00, 41.5000, 42.1563, 41.2813, 41.4063, 3013400 11/09/00, 41.4063, 41.9375, 40.5625, 41.5313, 3517600 11/10/00, 41.3750, 42.5625, 41.3750, 41.8125, 2002400 11/13/00, 41.9375, 42.0000, 40.5625, 41.3438, 2580400 11/14/00, 41.5625, 41.6875, 40.3750, 41.0938, 2104800 11/15/00, 40.9688, 41.6875, 40.6563, 41.5938, 1606400 11/16/00, 41.5000, 41.5938, 40.8125, 41.0000, 1598600 11/17/00, 41.0000, 41.0000, 40.2813, 40.6875, 1987800 11/20/00, 40.7500, 41.9688, 40.4375, 41.6250, 3550600 11/21/00, 41.5000, 42.2500, 41.0313, 42.1875, 3546800 11/22/00, 41.8750, 41.8750, 41.0625, 41.5625, 2753600 11/24/00, 41.4375, 41.4375, 41.2188, 41.3438, 478200 11/27/00, 41.5000, 41.9375, 41.1563, 41.3750, 1811000 11/28/00, 41.5000, 42.5938, 41.4063, 42.4688, 1974400 11/29/00, 42.5000, 43.9063, 42.2500, 43.4688, 2160800 11/30/00, 43.5000, 43.9375, 42.8125, 43.2813, 1513600 12/01/00, 43.2813, 43.3750, 42.1875, 42.6563, 2176000 12/04/00, 42.6563, 43.1250, 42.0000, 43.0313, 1417800 12/05/00, 43.4063, 43.4688, 42.4375, 42.9375, 1831800 12/06/00, 42.9375, 43.4688, 42.5938, 42.8438, 2060200 12/07/00, 43.0625, 43.6875, 43.0000, 43.2188, 1411600 12/08/00, 43.1875, 43.4375, 42.6250, 42.9688, 1514200 12/11/00, 42.9063, 43.4063, 41.8750, 41.9063, 2298600 12/12/00, 41.8125, 43.4063, 41.6875, 42.2500, 49405700 12/13/00, 42.1563, 43.1250, 42.0938, 42.5313, 1320600 12/14/00, 42.9063, 42.9063, 42.1563, 42.5000, 1216000 12/15/00, 42.3125, 42.5000, 42.3125, 42.4688, 2348200 12/18/00, 42.3438, 42.9688, 42.2813, 42.6563, 2004400 12/19/00, 42.5625, 43.0938, 42.4375, 43.0938, 1788800 12/20/00, 43.0000, 43.2500, 41.9375, 42.2500, 2609800 12/21/00, 42.3750, 42.5000, 41.4375, 42.4375, 2317400 12/22/00, 42.4063, 42.4063, 41.5313, 41.8125, 1425200 12/26/00, 41.8125, 42.9688, 41.8125, 42.7188, 1019600 12/27/00, 42.7500, 44.0000, 42.6250, 43.5625, 2693200 12/28/00, 43.6563, 44.4688, 43.6563, 44.3125, 1630600 12/29/00, 44.1250, 44.9688, 44.0313, 44.1563, 1364000 01/02/01, 44.2188, 45.2188, 44.1563, 44.8125, 3303800 01/03/01, 44.8125, 45.5625, 42.5000, 43.1875, 3786000 01/04/01, 42.8125, 42.9375, 40.0000, 40.7500, 4994800 01/05/01, 41.1875, 41.7500, 40.8438, 41.5000, 6387000 01/08/01, 41.6250, 42.9063, 41.5938, 42.5000, 3513200 01/09/01, 43.4375, 43.4375, 42.9063, 42.9375, 4769800 01/10/01, 42.9375, 43.4688, 41.8438, 42.4688, 2575800 01/11/01, 42.5938, 43.0938, 41.0000, 42.3125, 3204600 01/12/01, 42.3125, 42.5625, 41.2500, 41.7188, 1920800 01/16/01, 41.7188, 42.4375, 41.3750, 42.4063, 2449200 01/17/01, 42.4688, 42.5625, 41.3125, 41.5313, 3031400 01/18/01, 41.7813, 42.5625, 41.7188, 42.5000, 3340400 01/19/01, 42.5000, 43.0625, 41.3438, 41.5313, 2582600 01/22/01, 41.3438, 43.6875, 41.3438, 43.4375, 3305200 01/23/01, 43.1875, 43.1875, 41.7500, 42.5000, 3902600 01/24/01, 41.6875, 41.7500, 40.7500, 41.6563, 4559000 01/25/01, 41.9375, 43.3125, 41.5938, 43.2813, 4720000 01/26/01, 43.2813, 44.5000, 43.2188, 43.7813, 2348200 01/29/01, 43.5625, 44.7500, 43.5625, 43.8750, 2281200 01/30/01, 43.8750, 43.9688, 43.3125, 43.7500, 1172600 01/31/01, 43.9375, 44.0000, 42.9063, 43.9375, 1925200 02/01/01, 44.0000, 44.0000, 43.5000, 44.0000, 1548400 02/02/01, 43.9688, 44.1250, 43.2813, 43.8125, 2190400 02/05/01, 43.4063, 44.0625, 43.4063, 43.9063, 2285600 02/06/01, 44.0000, 44.0000, 43.6250, 43.9688, 1043200 02/07/01, 44.0938, 44.3125, 43.6875, 43.9688, 2332800 02/08/01, 43.9688, 44.1250, 43.6563, 44.1250, 1675200 02/09/01, 44.0000, 44.4688, 43.9375, 44.0000, 1275600 02/12/01, 44.1563, 44.7813, 44.0938, 44.7500, 1541600 02/13/01, 44.7188, 44.7813, 43.6875, 44.3750, 2300000 02/14/01, 44.2188, 44.5625, 43.8750, 43.9063, 2312000 02/15/01, 44.2500, 44.2500, 42.7813, 43.0000, 2302800 02/16/01, 43.1563, 43.3750, 42.7813, 43.3750, 2529200 02/20/01, 43.6563, 44.8125, 43.6250, 44.5938, 3427600 02/21/01, 44.5313, 46.5938, 44.5313, 45.8438, 4967000 02/22/01, 46.2500, 46.4375, 44.7813, 45.2500, 4021000 02/23/01, 45.0000, 45.3750, 44.0625, 44.6875, 3504200 02/26/01, 45.0000, 45.1875, 44.1250, 45.1875, 2509200 02/27/01, 45.1875, 45.5625, 44.9063, 45.5000, 1562800 02/28/01, 46.0000, 46.5000, 45.8750, 46.0313, 3187800 03/01/01, 46.0000, 46.3125, 44.9375, 46.3125, 3175200 03/02/01, 46.5625, 46.7500, 45.5625, 46.6563, 3074800 03/05/01, 46.6563, 47.5938, 46.6563, 47.5938, 3022000 03/06/01, 47.3750, 47.4375, 47.0625, 47.2188, 2471400 03/07/01, 47.4375, 47.4688, 44.8125, 45.1563, 5278200 03/08/01, 45.2500, 46.3750, 44.6875, 46.3750, 3336200 03/09/01, 46.6875, 46.7813, 45.6875, 46.4375, 2294200 03/12/01, 46.3750, 46.9375, 45.0000, 45.1250, 3034000 03/13/01, 45.0000, 46.0313, 44.1563, 45.9375, 3417000 03/14/01, 45.9375, 45.9375, 44.7500, 45.2500, 3670600 03/15/01, 45.5000, 45.5000, 44.6875, 45.0313, 3835800 03/16/01, 44.9063, 45.1563, 44.5313, 44.9375, 6232200 03/19/01, 44.7500, 45.0938, 44.5000, 45.0000, 2155400 03/20/01, 45.0000, 45.3750, 44.5625, 44.6875, 2500600 03/21/01, 44.9063, 45.3125, 44.0938, 44.7188, 5867000 03/22/01, 44.0625, 44.2500, 42.5000, 42.5938, 7912000 03/23/01, 43.1875, 44.0938, 43.1563, 44.0000, 3883800 03/26/01, 44.0000, 44.8125, 43.7500, 44.5625, 2459200 03/27/01, 44.9688, 45.7500, 44.7813, 45.1875, 3807000 03/28/01, 45.1875, 46.5938, 44.8438, 46.3438, 3335400 03/29/01, 46.3438, 47.2500, 46.1563, 46.9688, 4166600 03/30/01, 47.5000, 47.5000, 46.4375, 47.0625, 3618800 04/02/01, 47.0000, 47.0000, 45.5313, 46.3438, 2587600 04/03/01, 46.0938, 46.3438, 44.7500, 45.0000, 3066600 04/04/01, 45.0938, 46.3125, 44.1563, 46.1250, 4423400 04/05/01, 46.8750, 47.2500, 46.5000, 47.0000, 3813800 04/06/01, 46.8125, 46.8438, 44.5000, 44.8125, 4856200 04/09/01, 44.9688, 45.3438, 44.7500, 45.2188, 2310600 04/10/01, 45.7188, 46.1563, 44.6563, 45.2500, 3228600 04/11/01, 45.2500, 45.2500, 43.8750, 44.5000, 3154600 04/12/01, 44.6250, 45.2500, 44.2813, 44.7813, 1968400 04/16/01, 45.1563, 45.7188, 44.5000, 45.2188, 2233200 04/17/01, 45.3438, 46.3438, 45.3125, 45.9688, 3475800 04/18/01, 46.3750, 46.3750, 45.0625, 45.3594, 2800400 04/19/01, 45.5000, 45.7500, 44.3281, 44.7031, 4533400 04/20/01, 43.8750, 44.9688, 43.5469, 44.8281, 2854400 04/23/01, 44.8594, 45.3438, 44.4531, 44.6094, 1366600 04/24/01, 44.5313, 44.7344, 43.8438, 43.9531, 2212400 04/25/01, 44.0781, 45.5313, 44.0781, 45.5000, 2591800 04/30/01, 45.7500, 46.1250, 45.2031, 45.5781, 1811800 05/01/01, 45.7031, 46.6875, 45.4219, 46.6719, 2404400 05/02/01, 46.5000, 46.5000, 45.2969, 45.7656, 2766000 05/03/01, 46.7500, 47.1563, 46.1094, 46.8281, 4786600 05/04/01, 47.0469, 47.8594, 47.0469, 47.3594, 3121400 05/07/01, 47.6094, 47.7031, 47.1250, 47.5469, 1861200 05/08/01, 47.2969, 47.3125, 46.4219, 46.6250, 1760800 05/09/01, 47.0000, 47.2500, 46.2031, 46.9219, 2297000 05/10/01, 47.1719, 47.1719, 46.4531, 46.7813, 1057200 05/11/01, 46.7813, 47.0313, 46.1719, 46.2500, 1623400 05/14/01, 46.4375, 46.9219, 46.3281, 46.4063, 1616600 05/15/01, 46.5000, 47.3438, 46.3594, 47.2344, 2562400 05/16/01, 47.0000, 48.0000, 46.8594, 47.7031, 5894200 05/17/01, 47.8281, 48.6719, 47.7188, 48.6094, 3788000 05/18/01, 48.7969, 49.0000, 47.9063, 48.1406, 1797200 05/21/01, 48.1406, 49.2969, 48.1406, 49.0781, 2186200 05/22/01, 49.0781, 49.3594, 49.0000, 49.2031, 1685400 05/23/01, 49.1094, 49.3281, 48.3594, 48.9844, 2378600 05/24/01, 48.9844, 49.0000, 48.0781, 49.0000, 1837000 05/25/01, 48.5000, 48.5469, 48.0313, 48.4063, 1462400 05/29/01, 48.4219, 48.6719, 48.2500, 48.2969, 1902400 05/30/01, 48.7969, 49.2344, 48.7500, 49.0469, 2016200 05/31/01, 49.1563, 49.5938, 48.5156, 49.3750, 1953800 06/01/01, 49.3750, 50.5313, 49.2969, 50.1094, 2843200 06/04/01, 50.0938, 50.7344, 49.7031, 50.5938, 1529600 06/05/01, 50.7031, 51.0938, 49.6719, 50.2344, 3191900 06/06/01, 50.4844, 50.4844, 49.5625, 49.7031, 2671000 06/07/01, 49.7969, 50.2031, 49.5000, 49.7813, 3110000 06/08/01, 50.0000, 50.2188, 49.5469, 49.9844, 966600 06/11/01, 49.7500, 49.9375, 49.0469, 49.3750, 870800 06/12/01, 49.6250, 49.7500, 48.9219, 49.3125, 949700 06/13/01, 49.3125, 49.7969, 48.7031, 49.5313, 1718300 06/14/01, 49.6250, 49.9844, 49.5938, 49.7813, 1528300 06/15/01, 49.7031, 50.6875, 49.6719, 50.5469, 2552300 06/18/01, 50.5469, 51.5000, 50.0156, 50.6875, 1621400 06/19/01, 51.0000, 52.5000, 50.5000, 52.2656, 3896000 06/20/01, 52.2813, 53.2500, 52.2813, 52.6719, 2560100 06/21/01, 52.5625, 54.5000, 52.4219, 54.0000, 3440800 06/22/01, 53.5000, 53.5000, 51.0000, 52.5781, 3367500 06/25/01, 52.8281, 52.9375, 52.1563, 52.7969, 2941500 06/26/01, 52.2500, 52.7500, 51.5938, 52.1563, 3367300 06/27/01, 52.2500, 52.9063, 52.1719, 52.4531, 1893000 06/28/01, 52.4063, 53.5469, 52.4063, 53.0313, 4039700 06/29/01, 51.1563, 52.0000, 48.4688, 50.5000, 6546700 07/02/01, 49.9063, 50.6875, 49.3438, 50.0000, 4125500 07/03/01, 49.9063, 50.0625, 48.9844, 48.9844, 2553500 07/05/01, 49.9844, 49.9844, 48.4531, 48.5000, 3375900 07/06/01, 48.5000, 48.5156, 47.8750, 47.9063, 2573000 07/09/01, 48.4063, 49.4531, 48.0000, 49.1719, 2510700 07/10/01, 49.4219, 49.4531, 48.2031, 48.5469, 2271600 07/11/01, 49.0469, 49.2500, 47.7656, 47.8594, 2217300 07/12/01, 47.7656, 48.4531, 47.5625, 48.1250, 2821000 07/13/01, 47.9063, 48.7500, 47.6563, 47.6563, 3375400 07/16/01, 47.6563, 48.0000, 47.5469, 47.8438, 2413500 07/17/01, 48.2031, 48.2031, 47.6250, 47.7969, 1937000 07/18/01, 47.9063, 47.9063, 46.7969, 47.5000, 3602000 07/19/01, 48.5938, 49.7031, 48.4063, 48.5938, 5098600 07/20/01, 48.6563, 49.2969, 48.0938, 48.6094, 2426900 07/23/01, 49.1563, 49.2500, 48.7031, 48.8438, 2820200 07/24/01, 48.8438, 48.9844, 48.0000, 48.1875, 1508000 07/25/01, 48.4531, 49.9063, 48.3594, 49.7031, 2543800 07/26/01, 49.9531, 50.5156, 49.7031, 49.7031, 1772400 07/27/01, 49.5000, 49.6406, 48.5469, 48.8438, 2094900 07/30/01, 49.1406, 49.3438, 48.5469, 48.8906, 1420800 07/31/01, 49.2500, 50.2656, 49.2500, 49.7969, 2113100 08/01/01, 49.7969, 52.0313, 48.8438, 50.0469, 2644700 08/02/01, 49.5000, 50.2031, 48.5000, 48.7344, 2607200 08/03/01, 48.9063, 48.9063, 47.7813, 48.1875, 2152500 08/06/01, 48.3438, 48.7656, 47.3594, 47.7500, 1339000 08/07/01, 47.7500, 49.0000, 47.0156, 48.9531, 2162300 08/08/01, 48.4531, 49.7031, 48.3125, 48.5625, 1691300 08/09/01, 49.0938, 49.6563, 48.8438, 49.5469, 2179800 08/10/01, 49.7500, 50.0469, 49.1094, 49.5625, 1644700 08/13/01, 49.8125, 51.1719, 49.7031, 50.8125, 3464500 08/14/01, 51.5000, 52.4531, 51.3438, 51.8750, 4611300 08/15/01, 51.9531, 52.4531, 50.8438, 52.2031, 1952700 08/16/01, 52.0781, 52.3438, 51.4531, 52.0469, 1655800 08/17/01, 51.9063, 53.5625, 51.7969, 53.2031, 2680400 08/20/01, 53.0000, 53.2031, 52.7031, 52.7500, 1761500 08/21/01, 52.9063, 53.7969, 51.9531, 52.1250, 2354600 08/22/01, 52.1250, 52.4063, 51.6563, 52.3281, 2491200 08/23/01, 52.0469, 52.4531, 51.7500, 52.2344, 3575700 08/24/01, 52.5000, 53.1250, 52.3438, 52.9219, 1422900 08/27/01, 53.1250, 53.4844, 52.5625, 53.0156, 816000 08/28/01, 52.5000, 52.5156, 51.4219, 51.7656, 3869400 08/29/01, 52.0000, 52.4844, 51.8125, 52.0000, 1989700 08/30/01, 52.0156, 53.0000, 52.0156, 52.5469, 2557600 08/31/01, 52.5625, 52.7344, 51.5469, 51.5938, 1819700 09/04/01, 51.3438, 52.4844, 50.7031, 52.1875, 2581700 09/05/01, 52.2969, 53.5781, 51.9375, 53.2656, 3274800 09/06/01, 53.7031, 53.9063, 52.7031, 53.2031, 3569400 09/07/01, 52.8438, 53.0938, 51.7031, 52.5000, 2602000 09/10/01, 52.2031, 53.3438, 51.5000, 53.3125, 2004200 09/17/01, 53.0156, 54.0938, 53.0000, 53.4063, 3427100 09/18/01, 53.1563, 53.5000, 52.6563, 53.0000, 3533400 09/19/01, 53.0000, 53.2031, 51.9063, 52.5313, 5495700 09/20/01, 52.0469, 52.4688, 51.5469, 51.9063, 2489100 09/21/01, 51.5156, 52.5000, 50.5000, 50.7656, 6368600 09/24/01, 51.0000, 51.4063, 49.7188, 50.4375, 3732600 09/25/01, 50.4375, 51.4531, 49.7969, 51.4063, 3744900 09/26/01, 51.4063, 53.0000, 51.4063, 52.8438, 3274600 09/27/01, 52.5938, 55.4063, 52.5938, 55.0469, 5255900 09/28/01, 55.2969, 55.9063, 54.2344, 55.0469, 4847300 10/01/01, 55.0469, 55.5000, 54.5625, 55.5000, 2734700 10/02/01, 54.0000, 54.8906, 52.2969, 53.5000, 5759200 10/03/01, 53.2500, 53.2969, 51.7969, 52.0469, 5815900 10/04/01, 52.9531, 53.2969, 52.2031, 52.5000, 3444100 10/05/01, 52.9375, 53.7031, 52.7500, 53.2031, 2346200 10/08/01, 53.1875, 53.6875, 52.8125, 53.4688, 1595700 10/09/01, 53.4688, 54.0938, 53.0000, 53.3594, 1687900 10/10/01, 53.3594, 53.7813, 53.0938, 53.4531, 1651400 10/11/01, 53.0156, 53.4375, 51.4688, 52.0781, 3830100 10/12/01, 51.9531, 52.9063, 51.5469, 52.5938, 2144000 10/15/01, 51.9063, 52.3594, 51.0938, 51.8125, 3152600 10/16/01, 51.5938, 52.2031, 51.2969, 51.5469, 3181100 10/17/01, 51.5469, 51.8906, 50.8438, 51.4375, 2828600 10/18/01, 50.7500, 51.3906, 47.0156, 49.5313, 11122100 10/19/01, 49.7031, 51.3594, 49.6563, 51.2500, 3929500 10/22/01, 51.0000, 52.0625, 50.7656, 52.0625, 2293200 10/23/01, 53.4063, 53.4063, 51.9375, 51.9531, 3623300 10/24/01, 51.7031, 51.7031, 49.9844, 50.3594, 2965200 10/25/01, 50.2969, 50.2969, 49.2344, 49.8125, 3270600 10/26/01, 49.9531, 50.4844, 49.4531, 49.9844, 1917800 10/29/01, 50.3281, 50.4375, 48.7031, 49.2500, 1785100 10/30/01, 49.0000, 49.0938, 48.0469, 48.3750, 2583500 10/31/01, 48.6250, 48.9219, 48.1563, 48.3750, 2217200 11/01/01, 48.5938, 49.5000, 48.5781, 49.1563, 2016100 11/02/01, 49.0000, 49.5000, 48.5000, 49.0000, 2659000 11/05/01, 47.5000, 47.8906, 45.7969, 46.3281, 13755100 11/06/01, 45.7500, 46.2031, 45.2500, 45.9531, 10100600 11/07/01, 46.0000, 48.0313, 46.0000, 47.8750, 7727500 11/08/01, 48.2500, 48.7031, 47.1406, 47.7031, 5365300 11/09/01, 47.9063, 48.4531, 47.4063, 47.4844, 2808300 11/12/01, 47.5000, 48.5469, 47.0000, 48.3438, 3145500 11/13/01, 50.2500, 50.2969, 48.7500, 48.9375, 2906900 11/14/01, 49.1563, 49.2969, 47.9531, 48.0000, 2054400 11/15/01, 48.0000, 48.5938, 47.0000, 48.4531, 3701000 11/16/01, 48.2031, 49.1719, 48.0938, 49.1719, 2834500 11/19/01, 49.2500, 49.2969, 48.5469, 48.9531, 1455500 11/20/01, 49.0000, 50.0000, 48.6250, 49.5313, 2467300 11/21/01, 49.7344, 50.0938, 49.2500, 49.3438, 1683400 11/23/01, 49.0000, 49.0938, 48.7656, 49.0000, 1068200 11/26/01, 49.5000, 49.9063, 49.0000, 49.5469, 2188200 11/27/01, 49.0469, 49.8750, 48.7188, 49.5156, 1922000 11/28/01, 50.0000, 50.8125, 49.9063, 50.1563, 2548100 11/29/01, 51.9531, 52.2344, 51.1563, 51.8438, 5123200 11/30/01, 52.0938, 52.2031, 51.4375, 52.0000, 2135600 12/03/01, 52.0000, 52.4375, 51.2969, 51.4844, 1933400 12/04/01, 51.8438, 51.8438, 51.1563, 51.3750, 2264300 12/05/01, 51.3750, 51.5000, 50.2500, 50.2969, 3750000 12/06/01, 50.3438, 50.4063, 49.5938, 49.5938, 2615400 12/07/01, 49.9531, 51.2969, 49.9063, 50.9688, 2792200 12/10/01, 50.7969, 51.7031, 50.4531, 51.0938, 2465700 12/11/01, 51.5000, 51.7500, 51.0000, 51.3750, 6575800 12/12/01, 50.9844, 51.0625, 50.3438, 50.7813, 2338700 12/13/01, 50.7500, 51.4063, 50.1563, 50.2344, 2820200 12/14/01, 50.4844, 51.5625, 50.1406, 51.4531, 2402000 12/17/01, 51.5469, 52.2344, 51.4063, 51.7500, 2750900 12/18/01, 51.6563, 51.9844, 51.0000, 51.4844, 1807200 12/19/01, 51.4844, 51.9063, 51.0938, 51.7969, 1778900 12/20/01, 51.7969, 52.4531, 51.7031, 52.2969, 1655500 12/21/01, 52.2031, 53.3438, 52.1563, 53.3438, 3118400 12/24/01, 53.3438, 53.5469, 53.2500, 53.3281, 532100 12/26/01, 53.7969, 53.9688, 53.5156, 53.6563, 1247100 12/27/01, 53.5469, 53.6563, 52.9844, 53.5156, 1373100 12/28/01, 53.5938, 53.6563, 53.2031, 53.5938, 1184400 12/31/01, 53.5313, 53.9375, 53.2344, 53.6250, 1101800 01/02/02, 53.7969, 53.9063, 52.7031, 53.0938, 4187900 01/03/02, 53.2031, 53.2031, 52.3594, 52.5625, 2705400 01/04/02, 52.9063, 53.4219, 52.5156, 52.8438, 1489200 01/07/02, 52.8438, 52.9375, 52.4063, 52.4531, 2102900 01/08/02, 52.5000, 52.5781, 51.9219, 51.9844, 2711600 01/09/02, 52.0000, 52.3750, 51.4063, 51.4375, 2392700 01/10/02, 51.4063, 51.7031, 51.2344, 51.6719, 2314200 01/11/02, 51.9844, 53.1875, 51.8594, 52.8125, 1706500 01/14/02, 52.8125, 53.4531, 52.8125, 53.0781, 2556200 01/15/02, 53.0000, 53.2656, 52.3906, 53.0156, 2560000 01/16/02, 53.1563, 53.2969, 52.0000, 52.0000, 1608100 01/17/02, 52.7969, 53.4219, 52.7031, 53.2656, 1222000 01/18/02, 53.0938, 53.4844, 53.0313, 53.3750, 1055300 01/22/02, 53.3750, 53.8125, 53.0781, 53.8125, 1190200 01/23/02, 53.8125, 55.1875, 53.5469, 55.0625, 3629100 01/24/02, 55.2031, 55.2500, 52.2500, 52.7031, 5198400 01/25/02, 52.7031, 52.8125, 52.1719, 52.5156, 2764600 01/28/02, 52.7656, 53.0313, 52.5469, 52.7969, 1869900 01/29/02, 52.7969, 53.0469, 52.0469, 52.2031, 2782000 01/30/02, 52.7969, 54.7031, 52.7969, 53.7500, 3185700 01/31/02, 53.9063, 55.8281, 53.3125, 55.8281, 4035300 02/01/02, 55.8281, 56.4219, 54.5938, 55.5000, 3191600 02/04/02, 55.4063, 55.6875, 54.3281, 54.5469, 2296600 02/05/02, 54.2031, 56.0781, 54.1250, 55.6719, 2777700 02/06/02, 55.5000, 55.7969, 55.0000, 55.4375, 2551400 02/07/02, 55.3281, 55.4219, 54.2500, 54.6406, 2154000 02/08/02, 54.6250, 55.0938, 54.0469, 54.7031, 2057700 02/11/02, 55.2031, 55.5000, 54.8594, 55.5000, 1309100 02/12/02, 55.6250, 56.1563, 55.5156, 55.7969, 2657300 02/13/02, 56.0469, 56.7031, 55.2500, 56.0000, 2217300 02/14/02, 56.0000, 56.4375, 55.7031, 56.1875, 1934100 02/15/02, 55.9375, 57.0156, 55.6875, 56.5781, 2048000 02/19/02, 56.2500, 56.4531, 55.2969, 55.3438, 1849400 02/20/02, 55.5469, 56.1094, 55.3438, 55.8906, 1449000 02/21/02, 55.6875, 55.9844, 54.7031, 54.9531, 2614900 02/22/02, 54.7969, 55.6406, 54.4531, 55.4844, 1360500 02/25/02, 55.0000, 55.3906, 54.6875, 54.8594, 2619300 02/26/02, 54.5000, 54.5938, 53.7656, 54.5000, 3414000 02/27/02, 54.7500, 55.8438, 54.4063, 55.7031, 2878400 02/28/02, 55.7031, 56.2969, 55.1563, 55.4844, 2504100 03/01/02, 55.6563, 55.7500, 54.9844, 55.3750, 2286000 03/04/02, 55.2500, 56.0000, 55.2500, 56.0000, 1528600 03/05/02, 55.9063, 55.9063, 54.8281, 55.1719, 2409300 03/06/02, 54.8125, 55.7969, 54.7031, 55.5625, 1775700 03/07/02, 55.4063, 56.0938, 55.0156, 55.7031, 2512800 03/08/02, 56.0000, 56.0938, 54.8438, 55.0000, 3083000 03/11/02, 54.9063, 54.9688, 54.0938, 54.7500, 2241400 03/12/02, 54.0469, 55.1250, 54.0156, 55.1250, 1584800 03/13/02, 55.1563, 55.5156, 55.0000, 55.4531, 2425100 03/14/02, 55.8438, 56.0000, 54.9375, 55.8438, 2755600 03/15/02, 56.2969, 57.9063, 56.2031, 57.7969, 5138000 03/18/02, 57.9063, 58.0469, 56.9375, 57.3750, 2129500 03/19/02, 56.9375, 57.5000, 56.8281, 57.0625, 2631500 03/20/02, 57.2031, 57.4375, 56.7031, 56.7656, 2138000 03/21/02, 56.9688, 58.2031, 56.5781, 57.9063, 2649600 03/22/02, 57.9531, 57.9844, 57.0938, 57.7969, 2783000 03/25/02, 57.7969, 58.5469, 57.7031, 58.2656, 3364000 03/26/02, 58.2813, 59.2344, 58.2656, 59.0000, 3008200 03/27/02, 59.2031, 59.6094, 58.8594, 59.5938, 3799100 03/28/02, 59.5938, 59.9063, 59.1094, 59.5156, 2570000 04/01/02, 59.5469, 59.5625, 58.7344, 58.7969, 2066400 04/02/02, 58.6563, 58.6563, 57.8125, 57.9063, 3322400 04/03/02, 57.2969, 57.5938, 56.6406, 56.9375, 4071400 04/04/02, 58.4375, 58.5469, 57.4375, 57.8594, 3524600 04/05/02, 57.9531, 58.1563, 57.2344, 57.6563, 1828000 04/08/02, 57.6563, 58.6563, 57.6563, 58.5938, 2493100 04/09/02, 58.8906, 59.2031, 58.5000, 59.0000, 2560900 04/10/02, 58.5938, 59.6563, 58.5156, 59.4844, 1908500 04/11/02, 59.5781, 59.8438, 57.7031, 57.9063, 2438000 04/12/02, 57.4063, 57.8750, 57.0469, 57.2500, 2605200 04/15/02, 57.0000, 57.6875, 56.9219, 57.1406, 1674800 04/16/02, 57.1406, 57.7500, 56.6563, 57.5156, 2575100 04/17/02, 57.3750, 57.5469, 56.5000, 56.5000, 2469900 04/18/02, 56.5000, 58.3438, 56.2656, 57.9531, 3940300 04/19/02, 58.7500, 58.7500, 57.9375, 58.5469, 3498600 04/22/02, 58.5469, 58.7031, 57.2969, 57.2969, 2202700 04/23/02, 57.5938, 57.6563, 56.6094, 56.6250, 2987600 04/24/02, 57.2500, 57.4844, 56.3594, 56.3594, 2512000 04/25/02, 56.2969, 56.9063, 56.0156, 56.1563, 2100800 04/26/02, 56.0000, 57.0000, 55.9063, 56.6406, 5888100 04/29/02, 56.6406, 56.6406, 55.3125, 55.3438, 2261400 04/30/02, 55.5000, 57.4063, 55.3125, 56.9063, 3047000 05/01/02, 56.9063, 57.4063, 56.3281, 57.2969, 1894000 05/02/02, 57.2969, 57.3125, 56.0938, 57.0000, 2220000 05/03/02, 57.2031, 57.2031, 56.0000, 56.9219, 2295000 05/06/02, 56.9063, 57.2500, 56.3750, 56.4063, 1958500 05/07/02, 56.7500, 56.7656, 55.5313, 55.5938, 2992000 05/08/02, 55.9063, 56.1406, 55.4063, 55.5156, 3225000 05/09/02, 55.2656, 55.5625, 54.2500, 54.9844, 2302500 05/10/02, 55.2344, 55.6563, 54.6406, 54.6563, 2729900 05/13/02, 54.9063, 55.0469, 54.5938, 54.9063, 1660600 05/14/02, 54.9531, 55.4063, 54.5938, 54.9688, 2735100 05/15/02, 55.0000, 55.1406, 52.8594, 53.3438, 6595700 05/16/02, 52.7500, 53.1563, 52.6875, 52.8125, 4173900 05/17/02, 53.2031, 53.7344, 52.9219, 53.5000, 3019700 05/20/02, 53.4063, 53.4844, 52.8438, 52.9531, 1823600 05/21/02, 53.2031, 53.2656, 52.5938, 53.0156, 2123700 05/22/02, 52.5938, 52.8125, 51.5938, 51.9063, 4899700 05/23/02, 52.1563, 53.0938, 52.0469, 52.9219, 2390300 05/24/02, 52.4219, 53.4844, 52.4063, 52.7813, 1769100 05/28/02, 52.2813, 53.0781, 51.6094, 52.2969, 2895800 05/29/02, 52.2969, 53.6719, 52.2813, 53.5469, 3689400 05/30/02, 52.5000, 53.7344, 52.4844, 53.4844, 6549400 05/31/02, 53.5781, 54.2031, 53.5156, 53.7031, 3549800 06/03/02, 53.8438, 54.0000, 52.7969, 52.7969, 2712500 06/04/02, 52.7969, 53.0000, 51.7969, 52.2656, 2588900 06/05/02, 52.5156, 52.7031, 52.0156, 52.0781, 2415600 06/06/02, 52.0000, 52.0000, 50.0000, 50.5625, 4614900 06/07/02, 50.2500, 50.6406, 49.4688, 50.4063, 3181000 06/10/02, 50.6563, 52.0000, 50.5469, 51.4063, 2470500 06/11/02, 51.4063, 51.4063, 48.7344, 48.8125, 3742400 06/12/02, 48.1250, 48.1250, 45.8594, 46.5938, 7222700 06/13/02, 46.2031, 47.0625, 45.7813, 45.9844, 2852900 06/14/02, 45.4531, 46.9063, 45.0469, 46.4531, 2768100 06/17/02, 47.0000, 47.7344, 46.7969, 47.6719, 2665500 06/18/02, 47.6250, 48.9375, 47.0000, 48.6563, 3734700 06/19/02, 48.4063, 49.4063, 48.4063, 48.5938, 3213300 06/20/02, 48.7813, 48.8750, 47.0938, 47.3750, 2523900 06/21/02, 46.5625, 47.2031, 45.5625, 45.8750, 3696600 06/24/02, 46.0938, 46.3438, 44.4063, 45.6719, 3263800 06/25/02, 45.8438, 46.5938, 44.5781, 44.7188, 2328000 06/26/02, 44.5000, 44.5938, 43.4063, 44.0938, 4224500 06/27/02, 44.5938, 45.2031, 44.1094, 45.0938, 2015500 06/28/02, 45.2344, 45.8594, 44.2969, 44.4531, 3429300 07/01/02, 44.6250, 44.7969, 41.9063, 42.8125, 3420900 07/02/02, 42.5000, 42.8125, 41.4531, 41.8438, 2717700 07/03/02, 41.8438, 42.7969, 40.4063, 41.0938, 3321100 07/05/02, 42.0938, 43.2500, 42.0000, 43.2344, 1613800 07/08/02, 42.9844, 43.8438, 42.7031, 42.7500, 2323700 07/09/02, 42.6563, 43.2969, 41.0000, 41.1406, 3065900 07/10/02, 41.5000, 41.5000, 39.2500, 39.4688, 3025800 07/11/02, 39.4844, 40.2969, 38.2969, 39.9844, 2844100 07/12/02, 39.8125, 41.6094, 39.7813, 41.0469, 3475100 07/15/02, 41.0469, 41.5000, 39.2500, 40.9531, 2497900 07/16/02, 40.4531, 42.0469, 40.4531, 41.1563, 2650400 07/17/02, 42.7500, 43.7813, 42.6563, 43.4063, 4662900 07/18/02, 38.7031, 38.7031, 30.0156, 32.0000, 34826300 07/19/02, 31.9063, 32.8438, 31.5000, 31.7500, 12566900 07/22/02, 31.8750, 32.5781, 30.9063, 30.9531, 4649500 07/23/02, 31.1563, 32.5000, 30.0000, 31.8750, 5190800 07/24/02, 31.7969, 35.0938, 31.5156, 34.6563, 6625000 07/25/02, 34.6563, 36.0156, 34.5000, 35.8906, 4890400 07/26/02, 36.2969, 36.7031, 35.8438, 36.5781, 3095800 07/29/02, 37.9844, 39.0938, 37.8125, 38.9063, 5367500 07/30/02, 38.0938, 39.0156, 37.7344, 38.2344, 3507500 07/31/02, 38.4844, 40.1875, 38.0469, 39.9063, 4460700 08/01/02, 39.3750, 39.6719, 37.5938, 38.1875, 4244700 08/02/02, 37.7031, 39.2031, 37.7031, 38.2344, 3554400 08/05/02, 38.9063, 39.0000, 35.7031, 35.7500, 3233600 08/06/02, 36.0000, 37.0625, 35.9844, 36.3906, 2640600 08/07/02, 36.3906, 37.0000, 35.6094, 36.9844, 3751600 08/08/02, 37.3906, 38.1719, 36.9844, 38.1563, 3221700 08/09/02, 38.1563, 38.1563, 36.7969, 37.8906, 2482400 08/12/02, 37.7969, 37.8125, 36.8438, 37.4063, 2046900 08/13/02, 37.4063, 37.4063, 36.4844, 36.4844, 2405800 08/14/02, 36.7031, 36.7500, 34.9063, 35.5000, 5730900 08/15/02, 35.6563, 36.4063, 35.2031, 35.4531, 5171700 08/16/02, 34.2500, 34.3750, 33.8906, 34.0000, 6146400 08/19/02, 33.9531, 36.0625, 33.9531, 35.1406, 3913100 08/20/02, 35.2031, 35.4063, 34.6875, 34.8750, 2534300 08/21/02, 35.2969, 36.0156, 34.7969, 35.9844, 2834400 08/22/02, 36.0000, 36.9063, 35.7969, 36.5000, 3173400 08/23/02, 36.4063, 36.5469, 35.4063, 35.7969, 1738300 08/26/02, 36.0000, 37.5781, 35.9531, 37.0469, 3726100 08/27/02, 37.1406, 37.8750, 36.7031, 37.6719, 4386900 08/28/02, 37.2969, 37.5156, 36.9063, 37.3438, 2478400 08/29/02, 37.1406, 37.2500, 36.8438, 37.0625, 2533800 08/30/02, 37.0625, 37.5625, 36.0000, 36.2969, 2637300 09/03/02, 35.7969, 36.0000, 35.0000, 35.0938, 2613900 09/04/02, 35.0938, 35.9219, 35.0000, 35.8438, 1904100 09/05/02, 35.8438, 35.8438, 34.7969, 35.5938, 2843300 09/06/02, 35.9531, 36.0938, 35.1406, 35.2031, 2093500 09/09/02, 35.0469, 35.5000, 34.8750, 35.3281, 3122200 09/10/02, 35.2031, 35.3906, 35.0000, 35.2500, 3786600 09/11/02, 35.2969, 35.4063, 34.9063, 34.9063, 4594400 09/12/02, 34.7656, 34.7813, 32.5000, 32.5938, 6690400 09/13/02, 30.0000, 32.6250, 29.5000, 32.4375, 11614000 09/16/02, 32.4375, 33.5000, 32.2500, 33.4063, 2877900 09/17/02, 33.5000, 33.6563, 32.2500, 32.3281, 2754300 09/18/02, 32.3125, 33.7656, 32.0469, 33.0000, 3375100 09/19/02, 32.7500, 33.0000, 32.6563, 32.8438, 2676300 09/20/02, 32.8438, 32.8594, 32.2500, 32.2969, 3976000 09/23/02, 31.9063, 32.0938, 30.8281, 31.0156, 3850000 09/24/02, 31.0156, 31.6563, 30.7500, 31.3281, 4037800 09/25/02, 32.3281, 32.9844, 31.5156, 32.5625, 3139800 09/26/02, 32.5000, 33.0938, 31.9844, 33.0938, 2702500 09/27/02, 32.4531, 32.4844, 31.3125, 31.4063, 3387600 09/30/02, 31.4219, 31.4844, 30.3125, 30.5469, 4972100 10/01/02, 30.7500, 30.7656, 29.1094, 29.6250, 5492600