"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 64.2500, 64.8750, 63.6250, 64.2500, 3395800 01/04/00, 60.8750, 62.3750, 58.9375, 59.5000, 10080400 01/05/00, 60.0000, 60.2500, 58.5000, 58.9375, 6133100 01/06/00, 59.0000, 60.0625, 58.2500, 59.7500, 6969300 01/07/00, 61.5000, 69.5000, 61.2500, 68.5000, 10387300 01/10/00, 68.6250, 68.6250, 66.7500, 67.7500, 6770400 01/11/00, 67.7500, 68.0000, 66.5000, 66.8125, 5414800 01/12/00, 66.8125, 67.6250, 66.5625, 66.6250, 3548200 01/13/00, 67.2500, 67.3125, 65.0625, 65.3750, 4189800 01/14/00, 67.3750, 67.3750, 65.5625, 67.1875, 4317200 01/18/00, 65.6250, 66.6250, 65.0000, 65.3125, 3600000 01/19/00, 65.3125, 66.0625, 63.6875, 64.0625, 3986500 01/20/00, 64.2500, 64.4375, 61.4375, 61.8750, 4388200 01/21/00, 61.0000, 61.8750, 59.5000, 61.1875, 5581000 01/24/00, 63.0000, 63.1250, 58.0000, 58.6875, 4866700 01/25/00, 59.3750, 60.7500, 59.1875, 59.8750, 6032100 01/26/00, 59.8750, 61.7500, 59.5000, 61.5000, 6528000 01/27/00, 62.5000, 62.8125, 61.8125, 62.2500, 7299500 01/28/00, 63.2500, 65.7500, 62.8750, 64.2500, 7226500 01/31/00, 64.2500, 67.0000, 62.1875, 66.2500, 5176600 02/01/00, 64.2500, 65.2500, 63.2500, 64.6250, 4210800 02/02/00, 65.0000, 65.1875, 64.1250, 64.8125, 3289100 02/03/00, 65.2500, 65.5625, 63.7500, 65.3750, 2945100 02/04/00, 65.3750, 65.5625, 63.5000, 64.6875, 2959000 02/07/00, 64.2500, 64.6875, 62.6250, 64.2500, 3215600 02/08/00, 64.4375, 64.5000, 62.3125, 63.7500, 4480100 02/09/00, 63.2500, 63.5000, 62.0000, 62.5000, 3378000 02/10/00, 62.6250, 62.6250, 60.3750, 61.3750, 3840200 02/11/00, 60.3750, 60.7500, 59.7500, 60.0000, 3417200 02/14/00, 60.1250, 61.8750, 60.1250, 61.1250, 3136400 02/15/00, 61.5000, 62.2500, 60.6875, 62.0625, 4698100 02/16/00, 62.0625, 63.8125, 62.0000, 63.5625, 4308400 02/17/00, 64.2500, 64.2500, 63.0000, 63.5000, 4263600 02/18/00, 62.7500, 62.7500, 59.7500, 59.7500, 5826000 02/22/00, 60.5000, 61.0000, 59.3750, 59.9375, 5536900 02/23/00, 60.5000, 60.9375, 59.6250, 59.9375, 3956000 02/24/00, 59.1250, 59.6250, 57.2500, 57.3125, 6571400 02/25/00, 58.0000, 58.1875, 55.3750, 56.6250, 5044600 02/28/00, 55.5000, 57.1875, 55.5000, 56.3125, 5333200 02/29/00, 57.1250, 59.1250, 56.6250, 57.2500, 4807400 03/01/00, 56.6875, 57.0000, 50.2500, 51.3125, 14828900 03/02/00, 52.0625, 53.5625, 51.6250, 52.6875, 10513600 03/03/00, 52.5000, 52.5625, 50.2500, 51.5000, 8988800 03/06/00, 50.5000, 50.5000, 45.7500, 46.9375, 17426900 03/07/00, 46.4375, 47.2500, 42.4375, 43.5000, 17169400 03/08/00, 44.2500, 48.8750, 44.2500, 47.7500, 16406100 03/09/00, 48.9375, 54.1250, 48.3125, 54.0000, 14819200 03/10/00, 52.7500, 53.7500, 51.8750, 52.3750, 12304200 03/13/00, 50.5000, 52.2500, 50.2500, 50.9375, 5651400 03/14/00, 47.5000, 49.5625, 47.5000, 47.9375, 9756000 03/15/00, 49.2500, 51.3750, 48.5625, 50.5000, 10186400 03/16/00, 51.1250, 56.3750, 51.0625, 55.6875, 15136600 03/17/00, 55.6875, 56.0625, 53.1875, 53.4375, 7224100 03/20/00, 53.5000, 53.7500, 52.7500, 52.9375, 866100 03/21/00, 52.6250, 53.7500, 51.8125, 53.2500, 5705400 03/22/00, 54.7500, 55.1250, 53.7500, 54.6250, 5779700 03/23/00, 54.6250, 56.8125, 54.6250, 56.1250, 5358900 03/24/00, 55.6250, 56.3750, 54.8125, 55.0000, 5346900 03/27/00, 55.0000, 55.0625, 54.1875, 54.6250, 4532400 03/28/00, 54.1250, 55.5625, 53.9375, 55.0625, 4329700 03/29/00, 57.5000, 58.4375, 56.5625, 57.8750, 5408600 03/30/00, 58.0000, 59.2500, 57.2500, 57.2500, 5108000 03/31/00, 57.3125, 60.2500, 56.1250, 58.0000, 5516300 04/03/00, 59.6250, 61.7500, 58.7500, 61.6875, 6352300 04/04/00, 62.0000, 66.1250, 61.8750, 66.0000, 11224000 04/05/00, 64.2500, 65.4375, 62.8125, 64.4375, 5921500 04/06/00, 62.5000, 63.0000, 60.0000, 60.5000, 7492900 04/07/00, 59.8750, 60.1250, 58.6250, 59.5000, 6826400 04/10/00, 59.5000, 61.8750, 59.1875, 61.3750, 4431400 04/11/00, 63.5000, 64.8125, 62.7500, 64.2500, 5222200 04/12/00, 64.2500, 66.2500, 63.7500, 64.8125, 5614400 04/13/00, 64.3750, 67.6250, 63.7500, 66.5000, 5204200 04/14/00, 66.0000, 66.3750, 62.5000, 63.3750, 5748600 04/17/00, 63.3750, 65.0000, 62.7500, 64.8750, 5737100 04/18/00, 64.7500, 65.2500, 62.6250, 64.2500, 4194000 04/19/00, 65.2500, 66.3750, 46.0000, 50.9375, 44738600 04/20/00, 50.6250, 50.6250, 49.0000, 50.0000, 38842400 04/24/00, 49.0625, 50.1250, 49.0625, 49.5000, 15272900 04/25/00, 50.0000, 52.0000, 49.5625, 51.0000, 17284300 04/26/00, 51.7500, 52.6875, 51.0000, 51.5625, 12610400 04/27/00, 51.0000, 53.0000, 50.9375, 52.2500, 11388900 04/28/00, 53.5000, 53.5625, 51.9375, 52.4375, 8828700 05/01/00, 52.4375, 52.4375, 51.0625, 51.5000, 6355500 05/02/00, 51.0000, 52.1250, 50.7500, 51.5625, 4691600 05/03/00, 51.3125, 52.0625, 50.7500, 50.7500, 4915700 05/04/00, 51.0625, 52.6875, 51.0625, 52.0625, 4793500 05/05/00, 51.8125, 53.7500, 51.5625, 52.8750, 4300600 05/08/00, 52.1250, 54.4375, 51.5625, 54.1250, 5504600 05/09/00, 54.6250, 54.7500, 52.5625, 53.6250, 4653300 05/10/00, 53.1250, 53.8750, 52.6250, 53.6875, 4632300 05/11/00, 54.9375, 55.0000, 53.1250, 53.3750, 5292600 05/12/00, 53.9375, 54.8750, 52.6875, 54.4375, 3027800 05/15/00, 55.0000, 56.1250, 54.5000, 55.6875, 3757500 05/16/00, 56.8750, 57.3125, 55.5625, 56.4375, 4819500 05/17/00, 57.0000, 57.2500, 56.3125, 56.8125, 4896400 05/18/00, 57.3750, 57.6250, 56.1250, 56.8125, 3856000 05/19/00, 56.7500, 57.6875, 56.5000, 57.0625, 4989000 05/22/00, 57.7500, 58.0000, 57.1875, 57.7500, 5152900 05/23/00, 58.5000, 58.5000, 57.2500, 57.3750, 4820400 05/24/00, 56.6250, 57.8750, 56.5625, 56.8125, 4396400 05/25/00, 56.8125, 56.8125, 55.6250, 55.9375, 4845100 05/26/00, 56.0000, 57.0000, 55.2500, 56.2500, 3051100 05/30/00, 56.1250, 57.1875, 55.6250, 56.2500, 2869400 05/31/00, 56.5000, 56.6875, 55.0625, 55.0625, 2994400 06/01/00, 54.7500, 54.9375, 52.6250, 53.3125, 5840800 06/02/00, 53.3125, 53.3750, 50.8750, 50.8750, 8419200 06/05/00, 51.2500, 51.6250, 50.3750, 51.3750, 6785700 06/06/00, 52.3750, 52.8750, 51.3750, 52.4375, 5049500 06/07/00, 53.0000, 53.8750, 52.0000, 52.5625, 3863300 06/08/00, 51.5625, 51.9375, 51.2500, 51.5625, 3952100 06/09/00, 51.5625, 52.0625, 51.0000, 51.6875, 2841300 06/12/00, 52.6250, 52.8125, 51.8750, 52.0625, 3689200 06/13/00, 51.0000, 53.6875, 51.0000, 53.2500, 4704500 06/14/00, 53.2500, 55.2500, 53.1875, 54.6250, 5051900 06/15/00, 55.0000, 55.7500, 54.8125, 55.0625, 4014900 06/16/00, 54.1250, 55.0000, 53.0625, 53.0625, 5775900 06/19/00, 53.6250, 55.0000, 53.1250, 55.0000, 3757100 06/20/00, 54.2500, 54.9375, 52.5000, 53.2500, 4230400 06/21/00, 53.0000, 54.5000, 53.0000, 54.1250, 3582100 06/22/00, 54.2500, 54.2500, 53.5000, 53.7500, 3334900 06/23/00, 53.7500, 54.1250, 53.5000, 53.8750, 3416000 06/26/00, 53.8750, 54.8125, 53.6875, 54.2500, 4397300 06/27/00, 54.6250, 56.8125, 54.3750, 56.2500, 6171000 06/28/00, 56.7500, 56.7500, 53.8750, 54.2500, 6291500 06/29/00, 54.7500, 58.2500, 53.6250, 57.7500, 8177900 06/30/00, 56.6250, 58.3750, 56.0000, 58.2500, 7901100 07/03/00, 58.2500, 58.2500, 56.4375, 57.7500, 1508900 07/05/00, 58.0000, 59.4375, 57.4375, 58.9375, 3790000 07/06/00, 58.7500, 59.2500, 57.9375, 58.2500, 3391700 07/07/00, 59.1250, 59.1250, 57.1250, 58.0000, 3815800 07/10/00, 57.8750, 59.1250, 57.6250, 58.8125, 3774200 07/11/00, 58.7500, 59.4375, 58.0000, 58.6875, 3402700 07/12/00, 57.6875, 58.0000, 55.3750, 56.0625, 4775000 07/13/00, 55.2500, 55.3125, 52.5000, 52.9375, 7875000 07/14/00, 52.6250, 54.9375, 51.8750, 54.8750, 8288700 07/17/00, 53.0000, 55.4375, 52.6250, 55.0625, 7015800 07/18/00, 55.0000, 55.1250, 52.5625, 53.0625, 4654700 07/19/00, 52.8125, 53.4375, 51.7500, 52.3750, 4113600 07/20/00, 52.0000, 52.8750, 50.2500, 51.0000, 6644400 07/21/00, 50.8125, 51.2500, 49.8125, 50.0625, 8061200 07/24/00, 50.3750, 50.8750, 49.8125, 49.9375, 6865800 07/25/00, 49.7500, 50.0625, 48.0625, 48.8125, 8770800 07/26/00, 48.0000, 49.0000, 47.7500, 47.7500, 10916000 07/27/00, 48.1250, 51.2500, 48.0625, 50.2500, 6076200 07/28/00, 50.7500, 51.6875, 49.7500, 50.2500, 5051600 07/31/00, 50.2500, 50.6875, 49.2500, 49.3750, 3676600 08/01/00, 49.7500, 52.7500, 49.7500, 52.0625, 5154500 08/02/00, 52.8750, 53.7500, 52.8750, 53.2500, 7708900 08/03/00, 54.0000, 54.4375, 53.5625, 54.1875, 7265200 08/04/00, 53.7500, 53.7500, 51.8125, 52.3750, 4310800 08/07/00, 52.3125, 52.7500, 51.8125, 52.1250, 3367900 08/08/00, 50.2500, 51.7500, 50.2500, 51.3750, 4756900 08/09/00, 51.0000, 53.7500, 50.7500, 52.0000, 7068300 08/10/00, 52.0000, 52.6875, 50.7500, 51.2500, 4387300 08/11/00, 51.8750, 51.8750, 50.8750, 50.9375, 6076500 08/14/00, 50.5000, 51.2500, 50.5000, 50.6250, 2688400 08/15/00, 53.5000, 54.2500, 52.5000, 52.8750, 8024800 08/16/00, 52.5625, 53.1875, 51.8125, 52.2500, 3637200 08/17/00, 52.3125, 52.8750, 52.0625, 52.6250, 2482300 08/18/00, 52.2500, 52.5000, 51.0625, 51.3750, 3521500 08/21/00, 53.0000, 53.8125, 52.2500, 53.6875, 4148400 08/22/00, 54.3750, 55.7500, 54.1250, 55.1250, 5922400 08/23/00, 55.3125, 56.1250, 55.0625, 56.1250, 4173200 08/24/00, 56.0000, 56.0625, 55.0000, 55.8750, 3337400 08/25/00, 55.8125, 56.4375, 55.5625, 56.4375, 2460100 08/28/00, 55.7500, 56.4375, 55.3750, 55.4375, 2789700 08/29/00, 55.1875, 55.3125, 53.3125, 53.5000, 4166200 08/30/00, 53.1250, 55.3125, 53.0000, 53.1250, 3587000 08/31/00, 52.6250, 53.6250, 52.6250, 53.0625, 3660500 09/01/00, 53.8750, 54.0000, 53.0625, 53.2500, 2908100 09/05/00, 53.3750, 53.8125, 51.6875, 53.0000, 3842900 09/06/00, 53.8750, 53.8750, 49.9375, 51.0000, 7444400 09/07/00, 50.7500, 51.8750, 50.5000, 50.7500, 8016700 09/08/00, 51.6250, 52.0000, 51.1250, 51.6250, 3918500 09/11/00, 50.5000, 52.0625, 50.5000, 51.8125, 3301200 09/12/00, 52.0000, 52.4375, 51.2500, 52.3125, 3640300 09/13/00, 52.0625, 53.5000, 51.6875, 52.2500, 3728700 09/14/00, 52.2500, 53.6250, 51.8125, 53.3125, 6102200 09/15/00, 54.0000, 54.9375, 52.5625, 53.4375, 8309800 09/18/00, 52.9375, 54.1875, 52.5625, 53.5000, 3246600 09/19/00, 53.6875, 55.0000, 53.3750, 54.8750, 4525700 09/20/00, 54.8750, 55.9375, 54.8750, 55.8125, 4277100 09/21/00, 56.0000, 57.5000, 55.8125, 56.6875, 5443200 09/22/00, 58.8750, 58.8750, 57.0000, 58.0625, 6494600 09/25/00, 57.7500, 57.7500, 56.7500, 57.4375, 3478100 09/26/00, 57.6250, 57.9375, 55.8750, 57.1875, 5132400 09/27/00, 57.5000, 57.5000, 55.6875, 56.5000, 4730300 09/28/00, 57.2500, 59.4375, 55.6875, 58.0000, 8549200 09/29/00, 57.3750, 57.5000, 56.5000, 57.5000, 8178600 10/02/00, 57.2500, 57.5000, 56.2500, 57.0000, 4017300 10/03/00, 56.1250, 57.9375, 56.0625, 56.6250, 3749300 10/04/00, 56.4375, 57.5000, 55.2500, 55.5000, 4266300 10/05/00, 55.5625, 57.0625, 55.5000, 56.5625, 3567300 10/06/00, 57.5000, 57.5000, 55.3750, 56.2500, 3114100 10/09/00, 57.6250, 57.7500, 56.2500, 56.4375, 3006900 10/10/00, 56.5000, 58.7500, 56.0625, 58.0000, 3402100 10/11/00, 58.0000, 58.6875, 56.9375, 58.3750, 5136200 10/12/00, 58.7500, 59.3125, 57.6250, 58.3750, 4775100 10/13/00, 57.5000, 58.6875, 56.7500, 58.5000, 3347600 10/16/00, 58.7500, 60.0000, 58.2500, 60.0000, 4713300 10/17/00, 59.6250, 60.9375, 59.5000, 59.5625, 3887800 10/18/00, 59.6250, 60.3750, 58.2500, 58.8750, 5435200 10/19/00, 58.0000, 59.5000, 57.8125, 58.9375, 4839300 10/20/00, 59.5625, 61.0000, 59.5625, 60.8125, 4762500 10/23/00, 60.7500, 62.8750, 60.7500, 62.0000, 5974500 10/24/00, 62.0000, 62.1875, 60.9375, 61.8125, 5036200 10/25/00, 61.1250, 64.8750, 61.1250, 62.6250, 5485700 10/26/00, 62.3750, 62.9375, 61.2500, 62.6250, 4226700 10/27/00, 62.3750, 62.4375, 60.5000, 61.0000, 5552100 10/30/00, 61.0000, 61.6250, 60.1875, 60.8125, 4585500 10/31/00, 60.8750, 61.2500, 60.0000, 60.9375, 4552900 11/01/00, 61.8750, 63.3750, 61.3750, 63.3750, 4924000 11/02/00, 63.3125, 63.5000, 62.1250, 63.5000, 4575500 11/03/00, 63.0000, 63.0625, 61.4375, 61.9375, 2734300 11/06/00, 62.0000, 62.6875, 60.6250, 62.2500, 5101500 11/07/00, 61.7500, 62.5000, 60.6250, 61.0625, 3077600 11/08/00, 62.0000, 64.0000, 62.0000, 62.3125, 4742700 11/09/00, 62.1250, 64.2500, 61.0625, 64.0625, 4859900 11/10/00, 64.0625, 65.0000, 63.3750, 64.2500, 4720400 11/13/00, 63.0000, 63.7500, 60.0000, 60.9375, 5647200 11/14/00, 60.7500, 63.0000, 60.1875, 62.8125, 3897800 11/15/00, 62.2500, 63.5000, 62.2500, 63.0000, 3022600 11/16/00, 63.7500, 63.7500, 62.3125, 63.3125, 3611100 11/17/00, 63.3750, 65.2500, 63.1875, 65.0000, 4918900 11/20/00, 64.9375, 65.8750, 64.6250, 65.1250, 3444600 11/21/00, 65.0000, 67.7500, 64.9375, 66.8750, 5531800 11/22/00, 66.0000, 69.0000, 65.6250, 67.9375, 6559200 11/24/00, 67.8125, 68.1875, 67.0625, 67.5000, 2038600 11/27/00, 67.7500, 71.2500, 67.3125, 70.6875, 6341200 11/28/00, 69.8750, 70.9375, 69.3125, 70.3750, 6176200 11/29/00, 71.1250, 73.2500, 70.5000, 72.1875, 7668300 11/30/00, 72.6250, 72.9375, 69.3125, 69.3125, 8807900 12/01/00, 69.3125, 69.3125, 66.6250, 67.7500, 6612900 12/04/00, 67.7500, 70.2500, 67.5625, 69.6250, 5008100 12/05/00, 69.1250, 70.0625, 67.6875, 69.2500, 3574700 12/06/00, 69.3750, 69.3750, 65.0000, 66.0625, 5588300 12/07/00, 66.0625, 68.0625, 65.8125, 67.2500, 3730000 12/08/00, 67.1250, 69.3750, 65.9375, 68.1875, 4134000 12/11/00, 68.1875, 68.7500, 66.5625, 66.9375, 3891900 12/12/00, 66.5625, 68.7500, 66.5625, 67.7500, 2364000 12/13/00, 68.3750, 70.9375, 68.3750, 70.6875, 5754500 12/14/00, 69.6250, 70.1250, 68.2500, 68.6250, 4812500 12/15/00, 67.6250, 69.1875, 67.2500, 68.1875, 7461300 12/18/00, 67.9375, 70.4375, 67.1250, 68.5625, 3181900 12/19/00, 68.5000, 70.8750, 68.0625, 70.0625, 4101500 12/20/00, 70.0625, 72.9375, 70.0000, 71.5625, 6281000 12/21/00, 71.0000, 71.1875, 68.0000, 69.5000, 6163200 12/22/00, 68.8750, 69.1250, 67.0625, 68.3750, 4619300 12/26/00, 68.3750, 70.8750, 68.3750, 70.0000, 2590500 12/27/00, 70.1250, 72.5000, 70.0000, 71.9375, 3850300 12/28/00, 71.9375, 73.5625, 71.6250, 73.2500, 3219200 12/29/00, 74.0000, 74.8750, 73.7500, 73.9375, 3784900 01/02/01, 73.0000, 74.0000, 70.8750, 71.5000, 4245300 01/03/01, 71.4375, 71.5000, 66.4375, 66.8125, 8660500 01/04/01, 64.5000, 64.6875, 60.7500, 63.0625, 14021200 01/05/01, 65.0000, 66.2500, 62.1250, 64.3125, 9608500 01/08/01, 65.3125, 66.6875, 64.0625, 65.0625, 4375200 01/09/01, 65.0000, 68.2500, 65.0000, 66.5625, 5222600 01/10/01, 67.7500, 67.8750, 65.1875, 65.9375, 5400900 01/11/01, 66.0000, 66.0000, 63.0000, 64.5000, 5588100 01/12/01, 64.5625, 67.3125, 64.5625, 67.1875, 4068500 01/16/01, 66.9375, 68.1875, 66.0000, 67.9375, 3653400 01/17/01, 67.5000, 67.6875, 65.1250, 66.0000, 5284200 01/18/01, 66.5000, 69.5625, 66.0625, 67.4375, 7359700 01/19/01, 66.3750, 68.3125, 65.3750, 66.0625, 4463500 01/22/01, 65.6250, 67.1875, 65.5625, 66.9375, 3229600 01/23/01, 66.1250, 66.7500, 64.2500, 66.2500, 5517800 01/24/01, 64.5000, 65.2500, 63.3750, 64.8750, 9165300 01/25/01, 64.0000, 65.3750, 64.0000, 64.3750, 11647300 01/26/01, 64.8750, 65.2500, 63.7500, 64.0625, 5972600 01/29/01, 64.8125, 64.9375, 61.2500, 62.1250, 5806700 01/30/01, 62.1875, 62.6875, 61.3750, 62.3125, 5283700 01/31/01, 61.5000, 61.8750, 60.1250, 61.8750, 7977700 02/01/01, 61.5000, 63.6250, 61.5000, 63.1250, 6970400 02/02/01, 64.1250, 65.0625, 63.3750, 64.5625, 5739700 02/05/01, 64.7500, 65.3750, 64.0000, 64.3125, 3394100 02/06/01, 64.2500, 64.8125, 63.3750, 63.5625, 2805700 02/07/01, 64.1875, 65.6250, 63.2500, 65.0000, 4347600 02/08/01, 65.1250, 65.2500, 63.7500, 64.6875, 2925400 02/09/01, 63.8750, 65.0625, 63.8750, 64.2500, 2631700 02/12/01, 64.8750, 65.5000, 64.0000, 65.1875, 3354400 02/13/01, 65.8750, 65.8750, 62.6250, 63.0625, 3202600 02/14/01, 63.3750, 63.5000, 61.7500, 62.2500, 3175500 02/15/01, 62.0000, 64.3125, 61.0625, 63.3125, 6349600 02/16/01, 63.3125, 63.3125, 62.2500, 63.0000, 4333200 02/20/01, 62.5000, 63.1250, 62.5000, 62.7500, 2911200 02/21/01, 63.5000, 63.8750, 62.5000, 62.5000, 3102600 02/22/01, 61.5000, 62.2500, 60.6250, 61.7500, 4353800 02/23/01, 61.1875, 62.0625, 61.0000, 61.9375, 4250200 02/26/01, 62.0625, 63.6250, 61.6250, 63.6250, 3267100 02/27/01, 62.0000, 62.5625, 61.1875, 62.0625, 5596600 02/28/01, 62.3750, 63.5000, 62.0000, 63.4375, 5493700 03/01/01, 63.3750, 63.4375, 62.2500, 63.2500, 3917700 03/05/01, 63.3750, 63.5000, 62.8125, 63.3750, 2517700 03/06/01, 63.7500, 63.9375, 61.8125, 62.0000, 4144600 03/07/01, 62.0000, 62.0000, 59.2500, 60.6250, 6741200 03/08/01, 60.6250, 61.9375, 60.2500, 61.9375, 4579300 03/09/01, 62.6875, 64.0000, 62.5000, 63.1875, 5142100 03/12/01, 63.1875, 63.9375, 61.5625, 62.0000, 4639700 03/13/01, 61.8750, 61.9375, 58.6875, 61.0000, 6687100 03/14/01, 59.6250, 60.3125, 58.0000, 58.8750, 5793400 03/15/01, 57.6250, 58.8750, 56.8750, 58.6250, 5861200 03/16/01, 57.0000, 58.0000, 55.6875, 56.1250, 9527300 03/19/01, 57.0000, 59.0625, 56.7500, 58.5000, 4372700 03/20/01, 57.6250, 59.0000, 56.1875, 56.6875, 6141300 03/21/01, 56.6875, 57.0000, 54.1250, 54.7500, 4591400 03/22/01, 54.0000, 55.1875, 50.8125, 55.0000, 7786600 03/23/01, 56.5000, 57.1875, 55.0000, 56.5625, 4959300 03/26/01, 57.0000, 58.0000, 56.3750, 57.3750, 3468700 03/27/01, 57.3750, 58.7500, 57.1875, 58.2500, 3841400 03/28/01, 57.6250, 59.1875, 57.6250, 58.6875, 3031200 03/29/01, 59.5000, 60.7500, 58.5625, 59.5625, 4864900 03/30/01, 60.3750, 60.5000, 57.6250, 59.3750, 5366000 04/02/01, 58.7500, 59.4375, 57.2500, 58.2500, 3607200 04/03/01, 57.5000, 58.3750, 54.5000, 55.5000, 7453400 04/04/01, 55.2500, 56.9375, 55.1250, 56.6250, 4471700 04/05/01, 58.1875, 58.3750, 57.0000, 58.1875, 3389300 04/06/01, 58.1875, 58.6875, 56.0000, 57.5000, 3198200 04/09/01, 56.6875, 58.5000, 56.6875, 58.5000, 3247500 04/10/01, 59.3125, 59.3125, 56.5625, 58.3750, 3851100 04/11/01, 57.0000, 57.0000, 55.7500, 56.3750, 4404900 04/12/01, 57.0000, 58.3750, 56.3750, 58.0000, 3943000 04/16/01, 58.5000, 58.8750, 57.1875, 57.8125, 2937700 04/17/01, 57.8125, 59.8750, 57.8125, 59.8750, 4212700 04/18/01, 58.5469, 59.2813, 56.1719, 57.3438, 8412900 04/19/01, 56.0000, 56.6563, 55.0469, 56.5938, 5506100 04/20/01, 56.5000, 57.1250, 55.4063, 56.2969, 7172200 04/23/01, 57.0000, 57.7500, 56.7031, 56.9531, 4175600 04/24/01, 56.9531, 57.0938, 54.7969, 54.9063, 7082400 04/25/01, 54.7969, 57.0625, 54.5156, 56.8594, 7056200 04/30/01, 57.7500, 58.1875, 56.0000, 56.0000, 6234100 05/01/01, 56.4531, 56.7031, 54.9219, 55.4063, 8120200 05/02/01, 55.4063, 55.9844, 54.7344, 54.7500, 5622700 05/03/01, 54.7969, 55.5000, 54.2031, 55.0469, 4697400 05/04/01, 55.3125, 56.2500, 55.3125, 55.8125, 4697100 05/07/01, 56.4531, 57.2344, 56.2031, 57.1250, 4747500 05/08/01, 56.0469, 56.8125, 55.8438, 56.0000, 3915700 05/09/01, 56.5938, 57.0000, 55.8438, 56.0000, 5664700 05/10/01, 56.4063, 56.4063, 55.4063, 55.5156, 3056700 05/11/01, 56.2500, 56.2500, 55.4219, 55.9688, 3401900 05/14/01, 55.9063, 56.6563, 55.7969, 55.9375, 3318100 05/15/01, 55.9063, 56.2500, 55.7656, 56.2500, 2755100 05/16/01, 55.0469, 57.5156, 55.0469, 56.9063, 8100800 05/17/01, 57.0938, 57.2969, 56.2031, 56.5938, 6424600 05/18/01, 56.9063, 56.9063, 55.7969, 56.0000, 5877900 05/21/01, 56.2031, 56.6406, 54.8438, 55.2969, 9497900 05/22/01, 55.2969, 55.5000, 54.7656, 54.9375, 5624200 05/23/01, 54.9375, 55.2500, 53.9063, 54.2656, 7527700 05/24/01, 53.9531, 53.9531, 51.9375, 53.5000, 13534400 05/25/01, 53.9063, 54.2969, 53.2031, 54.2031, 4519300 05/29/01, 54.4531, 55.1875, 53.8750, 54.1563, 5926500 05/30/01, 54.3438, 55.0313, 54.1719, 54.8906, 5969500 05/31/01, 54.0938, 54.5625, 53.7188, 54.2344, 6409900 06/01/01, 55.2031, 56.5938, 54.8438, 56.2500, 6163600 06/04/01, 56.0469, 57.0781, 56.0469, 57.0000, 4845500 06/05/01, 56.9531, 58.1250, 56.3438, 57.9063, 5016200 06/06/01, 57.8438, 57.8594, 56.1563, 56.5938, 4508800 06/07/01, 56.7500, 57.2500, 56.5000, 56.6875, 3756300 06/08/01, 55.6719, 56.5938, 55.0000, 56.4531, 5877600 06/11/01, 56.5938, 56.6250, 55.7031, 56.0781, 3644400 06/12/01, 56.0000, 56.3281, 55.0469, 55.2969, 4609900 06/13/01, 55.4531, 56.4844, 55.1250, 56.0000, 3431000 06/14/01, 56.0156, 56.7969, 56.0000, 56.0938, 3254300 06/15/01, 56.0000, 57.0938, 55.2969, 55.5000, 7246900 06/18/01, 55.4063, 56.0000, 54.2969, 55.0625, 5599900 06/19/01, 55.4063, 55.8750, 54.5938, 54.9531, 4357400 06/20/01, 54.7500, 55.2344, 54.5938, 55.1563, 5566900 06/21/01, 55.0938, 55.4063, 54.3750, 55.3594, 4438100 06/22/01, 54.5000, 54.6406, 53.5938, 54.4531, 5261400 06/25/01, 54.2031, 54.7031, 53.2500, 53.7969, 3519500 06/26/01, 52.9063, 53.4063, 52.7656, 53.2656, 4196700 06/27/01, 53.0000, 53.0469, 51.9063, 52.0938, 4346900 06/28/01, 52.0469, 53.2969, 51.7969, 52.7031, 5691400 06/29/01, 53.4063, 53.5938, 51.5938, 52.2969, 6222100 07/02/01, 52.8438, 53.7500, 52.8125, 53.4688, 3558400 07/03/01, 54.0000, 54.0938, 53.4063, 53.6563, 2279700 07/05/01, 53.6563, 53.7031, 52.9063, 53.1875, 3597700 07/06/01, 53.5938, 53.5938, 52.4844, 53.0938, 3914300 07/09/01, 53.9063, 54.2188, 53.3125, 53.9688, 3522200 07/10/01, 54.0000, 54.5000, 53.4531, 54.5000, 5502000 07/11/01, 54.2969, 54.3438, 52.9531, 53.3750, 4674400 07/12/01, 53.0938, 53.0938, 51.5938, 52.3750, 7291900 07/13/01, 52.5000, 53.8906, 52.2969, 52.7656, 4021300 07/16/01, 52.7656, 52.9531, 51.8281, 52.2344, 3298400 07/17/01, 52.2969, 53.4531, 51.8438, 53.0156, 7138100 07/18/01, 53.2969, 54.9844, 53.2031, 54.9219, 6979400 07/19/01, 54.7813, 55.5469, 54.5938, 55.5469, 7926300 07/20/01, 55.5469, 56.4844, 55.5000, 56.0469, 3992600 07/23/01, 56.2344, 56.3906, 54.8906, 55.8125, 3074100 07/24/01, 55.0000, 55.2969, 54.6563, 54.6875, 4232100 07/25/01, 55.4531, 57.0000, 55.1563, 56.7656, 5896800 07/26/01, 56.0000, 57.1563, 55.8281, 56.2656, 4028000 07/27/01, 56.9063, 57.2500, 56.0000, 56.4375, 3426200 07/30/01, 57.0000, 57.2656, 56.0313, 57.0156, 2868200 07/31/01, 57.9063, 59.9063, 57.7031, 59.1406, 7371700 08/01/01, 59.2031, 59.5938, 57.7969, 57.9844, 5949900 08/02/01, 58.4531, 58.6563, 57.9063, 58.5313, 5002700 08/03/01, 58.1563, 58.4844, 57.3594, 57.7969, 2366400 08/06/01, 57.9063, 58.5469, 57.5313, 58.0313, 4535600 08/07/01, 56.2500, 56.5000, 55.6250, 56.4063, 3615900 08/08/01, 56.4063, 56.8906, 55.8438, 55.9531, 3354000 08/09/01, 56.4531, 56.7031, 55.2344, 56.4844, 3973400 08/10/01, 56.3438, 56.8438, 55.9063, 56.7031, 3176000 08/13/01, 56.0938, 56.5938, 55.7500, 56.1563, 2377300 08/14/01, 56.0938, 56.7813, 55.7969, 56.1406, 2534300 08/15/01, 56.1406, 56.7500, 56.0469, 56.1563, 2833900 08/16/01, 56.4531, 56.7969, 56.1563, 56.6094, 3685200 08/17/01, 55.5000, 56.4063, 55.0000, 55.0000, 4810900 08/20/01, 56.0000, 57.1875, 55.2031, 57.1250, 5355900 08/21/01, 57.4844, 58.4531, 57.0469, 57.3750, 3309000 08/22/01, 58.0000, 58.2344, 56.6563, 57.8750, 3301500 08/23/01, 57.8438, 58.9844, 57.5000, 58.5469, 4023400 08/24/01, 58.5469, 59.5938, 57.9531, 59.0469, 3111200 08/27/01, 59.2031, 59.9063, 58.8438, 58.8438, 2933200 08/28/01, 58.8438, 59.3438, 58.2031, 58.7031, 3884700 08/29/01, 58.8438, 58.9375, 57.7344, 57.8594, 2983800 08/30/01, 57.9531, 58.7656, 57.0469, 57.5625, 2709500 08/31/01, 57.5000, 57.5156, 55.9844, 56.1406, 4773700 09/04/01, 56.5000, 57.7031, 56.5000, 57.3125, 4487900 09/05/01, 57.9063, 59.7500, 57.8281, 59.7344, 6241800 09/06/01, 59.1563, 59.1563, 57.2656, 57.4219, 6868200 09/07/01, 57.7500, 57.8438, 55.7031, 56.1875, 5656400 09/10/01, 55.5938, 58.3281, 55.5313, 58.1250, 4271900 09/17/01, 57.3438, 60.0000, 57.3438, 58.2969, 7735900 09/18/01, 57.2500, 57.6250, 56.3125, 56.4844, 4991000 09/19/01, 56.0000, 56.9844, 52.7188, 56.0000, 5892800 09/20/01, 54.0938, 55.4844, 52.2188, 54.3906, 7050000 09/21/01, 51.5469, 52.7500, 50.6094, 51.0000, 10932900 09/24/01, 52.4063, 52.4844, 50.2500, 50.5000, 9149300 09/25/01, 51.5000, 53.1875, 50.5156, 52.1250, 10278300 09/26/01, 52.7500, 53.9375, 52.5469, 53.2500, 7343000 09/27/01, 54.7031, 56.0000, 53.5625, 55.7969, 7500800 09/28/01, 56.7500, 56.7656, 54.8438, 55.5625, 8041600 10/01/01, 56.0000, 57.2813, 55.8438, 57.1094, 4930000 10/02/01, 57.1094, 58.1250, 56.0469, 58.0000, 5207800 10/03/01, 58.0156, 58.0156, 56.6875, 56.7500, 5217000 10/04/01, 56.7656, 57.1875, 56.0313, 56.0938, 5276200 10/05/01, 56.9063, 57.8281, 56.7188, 57.5000, 4271500 10/08/01, 57.5938, 58.0938, 57.0625, 57.4688, 3969000 10/09/01, 57.4688, 58.4844, 56.8438, 57.5000, 3812500 10/10/01, 58.0000, 59.1875, 57.4531, 59.0625, 3960600 10/11/01, 59.0625, 59.0625, 57.1875, 58.2344, 7596800 10/12/01, 57.5000, 59.2969, 57.3906, 58.7031, 5506300 10/15/01, 59.4063, 59.8438, 58.4063, 58.7656, 5041300 10/16/01, 58.7969, 59.5938, 58.2500, 58.5000, 3975500 10/17/01, 58.5000, 59.5938, 58.2031, 59.1094, 4756100 10/18/01, 59.0156, 59.8438, 58.5000, 58.7656, 5828500 10/19/01, 58.7969, 59.2031, 58.0000, 58.2344, 3618800 10/22/01, 58.2500, 59.8438, 58.2344, 59.7031, 4666100 10/23/01, 59.7031, 59.9531, 57.8594, 58.0156, 6030700 10/24/01, 57.9063, 58.5000, 56.6563, 56.9375, 4993700 10/25/01, 56.7500, 56.7969, 56.0000, 56.5156, 5528300 10/26/01, 56.4531, 56.4531, 55.7969, 55.9531, 4777700 10/29/01, 56.0000, 56.2969, 54.5156, 54.9063, 5928500 10/30/01, 53.6563, 54.1875, 53.0313, 53.6563, 6220300 10/31/01, 53.6563, 53.9375, 53.2031, 53.4531, 7070400 11/01/01, 54.0000, 54.5938, 53.7813, 54.2656, 8185200 11/02/01, 53.4063, 53.7500, 52.4063, 53.0469, 7790800 11/05/01, 53.9063, 53.9063, 52.7188, 53.2656, 5260100 11/06/01, 53.2656, 56.5000, 53.0000, 55.7656, 11121600 11/07/01, 55.7031, 56.1875, 54.1563, 54.2656, 5982400 11/08/01, 55.9063, 55.9375, 54.0000, 54.4531, 6614900 11/09/01, 54.5469, 55.0156, 53.9531, 54.9531, 3482800 11/12/01, 54.0000, 55.0000, 53.5469, 54.5938, 3372200 11/13/01, 54.6563, 54.7969, 54.0000, 54.4688, 3351200 11/14/01, 54.7969, 55.0625, 54.3281, 54.6875, 4483000 11/15/01, 54.9531, 55.6563, 54.0000, 54.9063, 3771900 11/16/01, 54.9375, 55.7031, 54.7500, 55.6563, 4758400 11/19/01, 55.6563, 57.0000, 55.5156, 56.3750, 5519800 11/20/01, 56.3750, 56.5938, 55.6563, 55.9531, 3732200 11/21/01, 55.5000, 55.9375, 54.2969, 55.7969, 4835600 11/23/01, 55.2969, 55.8125, 54.7969, 55.7500, 2390000 11/26/01, 55.5469, 55.7500, 54.5625, 55.3438, 4836400 11/27/01, 55.3438, 55.3438, 53.5938, 54.0000, 7040800 11/28/01, 53.5938, 54.1563, 53.5938, 54.0000, 5416700 11/29/01, 54.6563, 54.6563, 53.5000, 54.0000, 4664600 11/30/01, 54.7031, 54.7031, 53.7188, 53.7656, 4992000 12/03/01, 53.9063, 54.1719, 53.5156, 53.9688, 4157800 12/04/01, 54.1563, 54.1563, 53.4219, 53.7031, 4703500 12/05/01, 53.5469, 53.6563, 52.4063, 52.7188, 11551200 12/06/01, 52.7031, 54.4063, 52.6719, 53.7969, 8468200 12/07/01, 53.2031, 54.4063, 53.2031, 53.8125, 3969400 12/10/01, 53.5000, 54.4063, 53.0625, 54.2031, 5538000 12/11/01, 54.2031, 56.0000, 53.3438, 53.7500, 12485300 12/12/01, 52.2500, 52.5938, 50.2031, 50.4531, 16262600 12/13/01, 50.2500, 51.3438, 48.5000, 49.0000, 15648500 12/14/01, 49.9531, 50.7656, 49.2500, 50.0000, 14413900 12/17/01, 50.4063, 51.1563, 50.0000, 50.1563, 7428200 12/18/01, 50.2969, 51.5000, 50.2031, 51.1875, 8383300 12/19/01, 50.7969, 52.1563, 50.7031, 51.7031, 7435800 12/20/01, 52.0469, 53.2031, 51.5938, 52.3594, 6391100 12/21/01, 52.7031, 52.9063, 52.1094, 52.9063, 6608100 12/24/01, 52.0000, 52.5000, 51.8125, 52.0781, 1815300 12/26/01, 52.0469, 53.5156, 51.8750, 52.8125, 3408800 12/27/01, 52.7656, 52.9375, 52.0000, 52.8438, 4185800 12/28/01, 52.5938, 52.7344, 50.7500, 51.7969, 6287300 12/31/01, 51.2500, 51.7031, 50.9063, 51.0000, 5489300 01/02/02, 50.4688, 51.7969, 50.4063, 50.8438, 5814400 01/03/02, 51.4531, 51.4531, 50.5781, 51.0000, 4758100 01/04/02, 51.0000, 51.9531, 50.4063, 51.2969, 6156200 01/07/02, 50.0938, 50.8125, 49.9063, 50.0625, 8230800 01/08/02, 49.8125, 50.2344, 49.1875, 49.4063, 7389300 01/09/02, 49.8438, 50.4531, 49.5938, 49.6719, 6626500 01/10/02, 49.6250, 50.1250, 49.0000, 49.4844, 7681700 01/11/02, 49.6563, 50.0000, 49.0000, 49.5469, 6828700 01/14/02, 49.5469, 50.2031, 49.2031, 49.2969, 6434800 01/15/02, 49.7031, 49.7969, 48.5938, 49.0625, 6528300 01/16/02, 49.0000, 49.5000, 48.5000, 48.5469, 6712500 01/17/02, 48.5469, 49.0000, 48.0938, 48.6875, 5489700 01/18/02, 48.0938, 48.5938, 46.7656, 47.9375, 13811800 01/22/02, 48.0000, 48.8438, 47.5156, 48.8438, 6701800 01/23/02, 49.0469, 49.7031, 48.4688, 49.3750, 6470200 01/24/02, 48.7969, 48.9844, 46.7656, 46.8438, 14341500 01/25/02, 45.5000, 46.7031, 45.3281, 46.2500, 13135800 01/28/02, 46.2500, 46.5625, 45.6563, 45.8125, 8938700 01/29/02, 45.9063, 46.0000, 44.9844, 45.1250, 7833900 01/30/02, 44.9063, 45.5000, 44.0313, 44.9375, 7401200 01/31/02, 44.9063, 45.4063, 44.0625, 45.3750, 9185700 02/01/02, 45.2031, 45.2344, 44.0938, 44.5000, 6753300 02/04/02, 44.5000, 44.5938, 43.2969, 43.4844, 7050600 02/05/02, 43.1563, 44.1875, 43.1563, 43.7031, 6082500 02/06/02, 44.2031, 44.3281, 42.5469, 42.7969, 10945300 02/07/02, 42.5938, 43.4531, 42.0000, 43.0938, 10711900 02/08/02, 43.1563, 44.5156, 43.0156, 44.2969, 7160200 02/11/02, 44.2500, 45.1875, 44.0625, 45.1719, 5255200 02/12/02, 44.5938, 45.7969, 44.5469, 45.3750, 5045200 02/13/02, 45.6563, 46.4063, 45.4531, 46.1719, 8191500 02/14/02, 46.2031, 46.2969, 45.0625, 45.5313, 4085900 02/15/02, 45.6563, 46.0000, 45.2031, 45.3438, 3479400 02/19/02, 45.0000, 45.3750, 44.4063, 45.0625, 4375400 02/20/02, 44.7969, 46.2188, 44.6563, 45.8125, 4190600 02/21/02, 45.3125, 46.2969, 45.0000, 45.3125, 5173700 02/22/02, 44.8438, 46.0781, 44.7969, 46.0000, 3697100 02/25/02, 45.9531, 46.5625, 45.2031, 45.5313, 3385400 02/26/02, 45.5313, 45.7031, 45.0313, 45.5156, 4031500 02/27/02, 47.0000, 47.7500, 46.2031, 47.4844, 10371900 02/28/02, 47.6406, 47.6563, 46.5313, 47.0000, 6620400 03/01/02, 47.0000, 48.2031, 46.5938, 48.0000, 3846500 03/04/02, 48.1563, 48.2031, 46.9063, 47.7969, 4827800 03/05/02, 47.0000, 49.2500, 46.9063, 48.4375, 9164500 03/06/02, 49.7500, 50.2500, 49.6563, 50.2188, 11078700 03/07/02, 50.2031, 50.2031, 49.4063, 49.9375, 5372600 03/08/02, 49.5156, 49.7500, 48.0000, 48.0000, 8848100 03/11/02, 48.2969, 49.0000, 47.7031, 48.5938, 4635200 03/12/02, 48.4063, 49.3750, 48.0781, 49.3438, 5486400 03/13/02, 49.1563, 50.0469, 49.1563, 49.1563, 6120400 03/14/02, 49.4531, 50.0000, 49.0938, 49.7969, 5223200 03/15/02, 50.1875, 51.2031, 50.0469, 50.9063, 9027200 03/18/02, 49.0000, 50.0000, 48.4531, 49.0781, 8144600 03/19/02, 49.0938, 49.2500, 48.4219, 48.6563, 7626500 03/20/02, 41.2969, 43.0000, 40.0000, 41.0781, 51244900 03/21/02, 41.0781, 41.5000, 40.4063, 40.5938, 21936500 03/22/02, 41.0000, 41.0313, 40.0000, 40.0938, 13103300 03/25/02, 40.5000, 40.6563, 39.5000, 39.9063, 9935300 03/26/02, 39.9063, 40.1563, 39.4063, 39.5000, 9920700 03/27/02, 39.3750, 39.7969, 39.1563, 39.6719, 12015600 03/28/02, 39.5938, 40.5938, 39.5156, 40.4844, 7554500 04/01/02, 40.0469, 40.4844, 39.9063, 40.4063, 5648900 04/02/02, 39.3750, 39.4063, 38.1563, 38.2344, 20564200 04/03/02, 38.1563, 38.2969, 37.2813, 37.7031, 18348400 04/04/02, 29.9063, 32.2500, 29.7969, 32.1563, 88916700 04/05/02, 32.5000, 33.0469, 31.9063, 32.5625, 21462700 04/08/02, 32.5000, 33.0000, 31.9375, 32.1094, 12218300 04/09/02, 32.2344, 32.4063, 31.5469, 31.5625, 14376300 04/10/02, 31.5000, 31.6563, 30.9531, 31.3750, 15254400 04/11/02, 31.3750, 31.5938, 30.5000, 30.5625, 13840300 04/12/02, 30.5000, 31.2969, 30.2500, 31.1563, 10667000 04/15/02, 31.0469, 32.0000, 31.0000, 31.7344, 9134300 04/16/02, 31.9531, 32.2500, 31.5469, 31.9844, 8371400 04/17/02, 32.4063, 32.4375, 31.7813, 31.9844, 9342200 04/18/02, 32.2031, 32.8438, 32.0156, 32.7188, 8364600 04/19/02, 32.7969, 33.2031, 32.3438, 32.4688, 7402400 04/22/02, 32.6563, 32.6563, 31.5469, 31.7344, 5664400 04/23/02, 31.7500, 31.9844, 30.8906, 30.9844, 8560000 04/24/02, 31.0938, 31.6406, 30.7500, 31.0000, 9120900 04/25/02, 30.9063, 30.9063, 29.4844, 29.8906, 16002200 04/26/02, 29.8438, 30.7500, 28.7031, 29.3125, 15848900 04/29/02, 29.5469, 29.5469, 28.7969, 28.9375, 8912000 04/30/02, 28.7031, 28.9844, 28.5000, 28.7969, 7419000 05/01/02, 28.6563, 29.7031, 28.5469, 29.6875, 10678800 05/02/02, 29.4063, 29.4844, 28.7500, 29.4063, 9122500 05/03/02, 29.2500, 29.5156, 28.4063, 29.4375, 8835100 05/06/02, 29.1406, 29.2344, 28.7031, 28.8438, 8348600 05/07/02, 28.5938, 28.7500, 28.0000, 28.0156, 7539600 05/08/02, 28.2031, 29.2031, 28.2031, 28.5000, 10445900 05/09/02, 28.5000, 28.6250, 28.0938, 28.2969, 7114900 05/10/02, 28.1563, 28.3438, 28.0000, 28.0938, 4737300 05/13/02, 28.3125, 28.5938, 28.2344, 28.3750, 5693600 05/14/02, 28.7500, 30.2969, 28.7500, 30.2031, 14205300 05/15/02, 30.0000, 30.4531, 29.6875, 30.0313, 11182300 05/16/02, 30.2500, 30.2500, 29.5000, 30.0469, 7140600 05/17/02, 29.7656, 30.4844, 29.7656, 30.4688, 7295800 05/20/02, 30.2188, 31.2500, 30.0469, 30.6563, 6567500 05/21/02, 30.5938, 30.6250, 29.9063, 30.0938, 6773500 05/22/02, 30.7031, 31.2656, 30.4063, 30.8750, 8921100 05/23/02, 30.5469, 31.1406, 30.2500, 30.9219, 5791200 05/24/02, 30.9219, 31.1250, 30.2031, 30.4063, 4532800 05/28/02, 30.5938, 30.7969, 30.0000, 30.2656, 4558900 05/29/02, 30.2031, 30.5625, 29.9375, 30.0313, 4725000 05/30/02, 29.7969, 30.0313, 29.3438, 29.8438, 6098800 05/31/02, 31.0000, 31.7031, 30.9844, 31.1250, 12995400 06/03/02, 30.5000, 30.5000, 29.7969, 29.8281, 7011400 06/04/02, 29.7500, 29.8438, 27.9531, 28.6563, 12647600 06/05/02, 28.5000, 28.5625, 27.7031, 28.0781, 13119000 06/06/02, 27.5000, 27.5000, 26.0781, 26.2031, 17043900 06/07/02, 25.2031, 27.2969, 25.2031, 27.0781, 15445100 06/10/02, 26.8281, 27.2969, 26.2031, 26.9063, 5432300 06/11/02, 26.5938, 26.7344, 25.7656, 26.0000, 9279300 06/12/02, 25.8438, 26.2031, 25.0625, 25.4375, 9052500 06/13/02, 26.5000, 27.2031, 25.4844, 26.8750, 9503200 06/14/02, 26.8750, 27.2031, 26.0000, 26.7969, 8227900 06/17/02, 26.9531, 26.9531, 25.8438, 26.1563, 8076900 06/18/02, 26.0000, 26.7500, 25.9219, 26.5469, 5444800 06/19/02, 26.5938, 27.0938, 26.1094, 26.2656, 5157300 06/20/02, 26.3438, 26.6563, 25.6563, 25.9063, 6741700 06/21/02, 25.5000, 26.1875, 25.0469, 25.1563, 6736600 06/24/02, 25.1563, 25.6563, 24.5156, 25.1406, 7818200 06/25/02, 25.5938, 25.7031, 25.0469, 25.2031, 6461400 06/26/02, 24.7969, 25.8906, 24.5156, 25.8281, 8325200 06/27/02, 25.9063, 26.4844, 25.0156, 26.2031, 6738100 06/28/02, 26.2188, 27.1719, 25.5000, 25.7031, 10798300 07/01/02, 25.9063, 26.0938, 25.5156, 25.7969, 6599300 07/02/02, 25.5313, 25.5938, 24.1563, 24.4063, 8322200 07/03/02, 24.2500, 24.7656, 24.0000, 24.6719, 5795200 07/05/02, 25.0000, 25.6563, 24.2500, 25.5000, 3097200 07/08/02, 25.0000, 25.3750, 24.5938, 24.7656, 5951400 07/09/02, 24.5469, 24.9219, 23.5156, 23.8750, 7417400 07/10/02, 23.5938, 24.1563, 22.4063, 23.1563, 11030400 07/11/02, 21.0000, 22.3438, 19.4844, 22.1094, 37248500 07/12/02, 21.8594, 23.1563, 21.2969, 22.7031, 14579600 07/15/02, 23.7500, 23.9531, 22.5156, 23.9063, 13279800 07/16/02, 23.5938, 24.4844, 23.5938, 23.9844, 9660900 07/17/02, 24.4063, 24.7031, 23.5156, 24.1250, 8921500 07/18/02, 22.2500, 23.2031, 21.5156, 22.5000, 13534900 07/19/02, 22.0000, 22.8906, 21.5000, 22.2031, 8890300 07/22/02, 22.2031, 22.6406, 21.5156, 21.7969, 10364600 07/23/02, 21.4063, 21.4063, 19.9688, 21.0938, 17333400 07/24/02, 20.0000, 20.7031, 19.5000, 20.5469, 18178100 07/25/02, 20.2031, 21.3125, 19.9531, 20.9531, 13866300 07/26/02, 20.7031, 20.8125, 19.8750, 20.7500, 10026400 07/29/02, 20.7969, 22.6719, 20.7969, 22.5313, 8345900 07/30/02, 21.9531, 22.9844, 21.7969, 22.7656, 10310800 07/31/02, 22.7969, 23.4844, 22.2500, 23.4375, 7822600 08/01/02, 23.4063, 23.4063, 22.5156, 22.6094, 6776900 08/02/02, 22.9531, 23.7188, 22.5938, 22.9063, 7993800 08/05/02, 22.9063, 22.9844, 21.7031, 21.9688, 5089900 08/06/02, 22.4063, 23.0000, 22.0000, 22.4375, 6866300 08/07/02, 22.7500, 23.3281, 22.5000, 23.2500, 6172700 08/08/02, 23.2656, 24.0000, 22.9063, 23.5469, 8538100 08/09/02, 23.5625, 24.5000, 23.2969, 23.9531, 6057100 08/12/02, 23.4063, 24.1875, 23.3438, 24.0313, 4036100 08/13/02, 23.9531, 23.9844, 22.7031, 22.7813, 6515700 08/14/02, 22.9531, 23.7031, 22.1094, 23.6094, 5051400 08/15/02, 22.5938, 23.2500, 21.7969, 22.6563, 12204800 08/16/02, 22.7969, 23.4531, 22.4063, 22.9844, 6067800 08/19/02, 22.9531, 23.9531, 22.7031, 23.8125, 6632200 08/20/02, 23.3438, 25.0156, 23.2500, 23.7813, 11071800 08/21/02, 24.1875, 24.9063, 24.1094, 24.5938, 6996700 08/22/02, 24.7031, 25.9063, 24.5469, 25.7031, 8365800 08/23/02, 25.5000, 26.0469, 25.2969, 25.4375, 6170600 08/26/02, 25.8438, 26.2031, 25.2500, 26.0156, 7058500 08/27/02, 26.5000, 26.5000, 25.0625, 25.2969, 6066000 08/28/02, 25.0469, 25.4063, 24.5000, 25.0625, 4399600 08/29/02, 24.5000, 25.0313, 23.7813, 24.2969, 8157500 08/30/02, 24.0000, 25.2969, 23.7969, 24.9531, 6720000 09/03/02, 24.9531, 25.0000, 23.5156, 24.0000, 7983500 09/04/02, 24.0000, 25.0156, 23.9063, 24.8906, 6975400 09/05/02, 24.5938, 25.2500, 24.2500, 25.1094, 6045900 09/06/02, 25.5000, 25.5938, 25.1094, 25.2500, 4784500 09/09/02, 25.1563, 25.5000, 24.6094, 25.3125, 4331200 09/10/02, 25.5625, 25.9688, 25.2188, 25.9375, 4042900 09/11/02, 26.4531, 26.4844, 25.5469, 25.8281, 3584900 09/12/02, 25.6250, 25.6406, 24.9531, 25.1094, 4757900 09/13/02, 25.0000, 26.2969, 24.7969, 26.1094, 4830900 09/16/02, 26.0469, 26.0469, 25.5313, 25.9531, 4485800 09/17/02, 26.2031, 26.2500, 25.0000, 25.1875, 5925400 09/18/02, 24.7656, 25.5469, 24.4844, 24.8594, 5677900 09/19/02, 24.7031, 24.8438, 23.9063, 24.0000, 5201000 09/20/02, 24.0000, 24.4844, 23.7500, 24.2656, 7856200 09/23/02, 23.9063, 24.5469, 23.4531, 24.2344, 4238000 09/24/02, 23.8438, 24.9063, 23.7031, 24.5469, 5969700 09/25/02, 24.6563, 25.7031, 24.5000, 25.5469, 8138900 09/26/02, 26.0938, 26.1875, 25.7031, 26.1719, 7328500 09/27/02, 25.7031, 26.0313, 24.2969, 24.4844, 6168000 09/30/02, 23.7969, 24.4375, 23.5469, 23.7969, 7694000 10/01/02, 24.0938, 24.5313, 23.8438, 24.4531, 7064200