"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 32.5000, 33.0781, 32.4219, 32.8750, 1222700 01/04/00, 33.0781, 33.6719, 32.3281, 32.5000, 1951200 01/05/00, 32.6719, 34.0000, 32.3750, 33.5000, 2014700 01/06/00, 34.7969, 36.3281, 34.3281, 36.0000, 1876700 01/07/00, 37.0000, 39.5000, 37.0000, 39.2500, 3390000 01/10/00, 40.0000, 40.5781, 36.7031, 37.3281, 2038700 01/11/00, 37.6719, 38.4219, 37.2500, 37.5781, 1683800 01/12/00, 37.4219, 38.5469, 37.3281, 38.2500, 998300 01/13/00, 38.6719, 40.5000, 38.2500, 39.1250, 2816100 01/14/00, 39.4219, 39.8281, 38.6719, 39.5781, 1850600 01/18/00, 39.6250, 39.6250, 37.3281, 37.6719, 1562700 01/19/00, 37.5000, 39.2969, 37.4219, 38.8750, 2128400 01/20/00, 38.5000, 38.5000, 34.0000, 35.6719, 3557400 01/21/00, 35.6719, 35.7969, 34.0000, 34.7500, 2428500 01/24/00, 35.0000, 35.0781, 33.5000, 34.0000, 2722500 01/25/00, 33.8281, 34.0000, 32.6719, 32.9531, 3154700 01/26/00, 33.0000, 33.8281, 32.7500, 32.9219, 3339300 01/27/00, 32.9219, 33.8281, 32.3281, 33.0469, 1653200 01/28/00, 32.9219, 33.0000, 32.0000, 32.5000, 1402800 01/31/00, 32.1719, 32.2031, 30.3281, 31.7969, 2199600 02/01/00, 32.1719, 33.4531, 31.9219, 33.2969, 2163900 02/02/00, 33.2969, 33.2969, 31.7969, 31.8281, 1901100 02/03/00, 32.0000, 32.3281, 31.3281, 31.8750, 1494500 02/04/00, 32.0000, 33.2031, 31.9531, 32.8281, 1431500 02/07/00, 32.8281, 33.3750, 32.3281, 33.0000, 1299900 02/08/00, 33.3281, 34.1719, 33.1250, 34.1719, 1516800 02/09/00, 34.1719, 34.1719, 33.2031, 33.3750, 816200 02/10/00, 34.0000, 34.3281, 32.7031, 32.7969, 1386000 02/11/00, 32.7969, 32.9219, 31.0469, 31.3750, 1478700 02/14/00, 31.5781, 31.6719, 30.1719, 30.5781, 2202300 02/15/00, 30.2500, 30.5469, 29.2969, 29.6250, 2579600 02/16/00, 29.6250, 30.6250, 29.5000, 30.1250, 1741400 02/17/00, 30.1250, 30.2500, 29.7031, 29.7969, 2049300 02/18/00, 29.7031, 29.9531, 28.9219, 29.3281, 1364700 02/22/00, 29.3750, 30.2500, 29.2031, 30.0469, 1623800 02/23/00, 29.9219, 30.3281, 29.6719, 29.8750, 1345400 02/24/00, 29.5000, 29.9219, 28.1250, 29.1250, 1649300 02/25/00, 29.1250, 29.5000, 28.2969, 28.7031, 1029600 02/28/00, 29.0000, 29.0781, 27.6719, 28.5000, 1291200 02/29/00, 28.0781, 28.3750, 27.4531, 27.8750, 2105400 03/01/00, 26.6719, 27.0000, 24.8281, 26.0000, 6463400 03/02/00, 26.0000, 26.1250, 25.3281, 25.8750, 3297000 03/03/00, 26.0000, 27.5000, 25.9531, 26.7500, 2863500 03/06/00, 26.6250, 26.6719, 26.0000, 26.1719, 1906100 03/07/00, 25.6719, 25.8281, 24.6719, 24.7969, 2455700 03/08/00, 25.3281, 25.8750, 24.7500, 25.6719, 2116500 03/09/00, 25.6719, 28.5000, 25.5000, 27.2969, 3212000 03/10/00, 27.4219, 28.5781, 27.2500, 27.8750, 1577900 03/13/00, 26.9219, 27.8281, 26.2500, 27.3281, 2231600 03/14/00, 27.3281, 27.5000, 26.2500, 27.1250, 1299000 03/15/00, 27.3281, 29.0000, 26.8281, 28.8281, 2642100 03/16/00, 28.6719, 32.8281, 28.0781, 32.4219, 3404400 03/17/00, 32.4219, 32.5781, 31.3281, 32.1250, 2208900 03/20/00, 32.1250, 32.6250, 31.6719, 31.7500, 409100 03/21/00, 30.3281, 32.3281, 30.3281, 32.0000, 1385000 03/22/00, 32.0000, 33.0000, 31.8750, 32.7031, 1282800 03/23/00, 32.5469, 33.3281, 32.4219, 33.2500, 1102400 03/24/00, 33.2969, 33.9219, 32.9531, 33.0469, 2285100 03/27/00, 33.0000, 33.2969, 31.7031, 31.7969, 1661400 03/28/00, 31.8281, 32.2969, 31.3281, 31.3750, 2037300 03/29/00, 31.3281, 31.3281, 30.5000, 30.6719, 2066300 03/30/00, 30.7500, 30.8281, 30.0000, 30.6250, 1622000 03/31/00, 30.5469, 31.9219, 30.3750, 30.5781, 1677900 04/03/00, 30.8281, 32.4219, 30.7969, 32.3281, 1451300 04/04/00, 32.0000, 33.2031, 31.7500, 32.6719, 2153400 04/05/00, 32.3281, 32.8281, 32.2031, 32.5469, 1481700 04/06/00, 32.5781, 33.1719, 31.3281, 31.9219, 1220600 04/07/00, 32.5781, 32.7031, 31.9531, 31.9531, 1186200 04/10/00, 32.0469, 32.4219, 31.9531, 32.1250, 1056500 04/11/00, 32.1719, 32.2500, 31.7500, 31.9531, 1329300 04/12/00, 32.3281, 32.6250, 32.0781, 32.4531, 1613000 04/13/00, 32.3281, 32.4219, 31.7500, 31.8281, 1242800 04/14/00, 31.6719, 31.6719, 30.1250, 30.5781, 1843100 04/17/00, 30.5000, 30.8750, 29.8281, 30.6719, 1656000 04/18/00, 30.3750, 32.3281, 29.8281, 31.8281, 2478000 04/19/00, 32.7969, 34.9531, 32.5469, 34.5000, 2405300 04/20/00, 34.4219, 35.9531, 34.2500, 35.0000, 1788600 04/24/00, 35.0000, 35.9531, 34.7500, 35.2969, 1493300 04/25/00, 35.7500, 37.0000, 35.6719, 36.8750, 2453400 04/26/00, 37.5000, 37.5000, 36.0000, 36.6250, 2217000 04/27/00, 36.5000, 37.9219, 36.1719, 36.9531, 1888400 04/28/00, 36.8281, 37.0781, 36.3750, 36.7031, 1417200 05/01/00, 36.7031, 38.6250, 36.6719, 38.3281, 1509600 05/02/00, 38.3281, 38.5781, 37.5781, 38.3281, 1337600 05/03/00, 38.1719, 38.4219, 37.2500, 37.2969, 958100 05/04/00, 37.4531, 38.2500, 36.7500, 37.5781, 773700 05/05/00, 37.8281, 38.6719, 37.4531, 38.1719, 746100 05/08/00, 37.8281, 38.8281, 37.4531, 38.6250, 1740000 05/09/00, 38.5781, 39.4219, 38.3750, 39.0781, 1282100 05/10/00, 39.0000, 39.0469, 37.6719, 38.2969, 1028000 05/11/00, 38.0781, 39.1250, 38.0781, 38.7500, 872000 05/12/00, 38.6719, 38.7969, 38.1719, 38.2969, 1028600 05/15/00, 38.3750, 40.1719, 38.3750, 40.1250, 1628100 05/16/00, 40.2969, 42.2969, 40.2500, 41.7969, 2414400 05/17/00, 41.3281, 41.3281, 40.2500, 41.0000, 1662300 05/18/00, 41.3281, 41.3281, 40.1719, 40.3750, 954200 05/19/00, 40.2031, 40.6719, 39.5000, 40.6719, 1799000 05/22/00, 41.0000, 41.2969, 40.7500, 41.1719, 1681500 05/23/00, 41.0000, 42.1719, 40.9219, 42.1250, 2258600 05/24/00, 42.9219, 43.7500, 42.7500, 42.7969, 3262500 05/25/00, 43.0781, 43.2500, 42.4219, 42.5781, 1563000 05/26/00, 42.5781, 43.3281, 42.4219, 43.1719, 1553000 05/30/00, 42.6719, 44.3281, 42.5469, 44.0781, 2500100 05/31/00, 43.9531, 44.6250, 43.0781, 43.2500, 1201800 06/01/00, 42.7500, 44.8281, 42.7500, 44.4531, 1643700 06/02/00, 44.6250, 44.6719, 42.3750, 42.3750, 2034000 06/05/00, 41.8281, 42.3281, 41.1250, 41.4219, 2144600 06/06/00, 41.3750, 42.5469, 40.6719, 41.9531, 1321100 06/07/00, 41.8281, 42.8750, 41.8281, 42.3281, 720300 06/08/00, 42.1719, 42.5000, 41.5000, 42.0000, 922500 06/09/00, 41.9531, 44.5469, 41.9531, 43.9531, 1427400 06/12/00, 44.0000, 44.4219, 43.7500, 44.0781, 1400400 06/13/00, 43.7500, 44.2969, 43.5781, 44.1719, 1870400 06/14/00, 44.5000, 46.0000, 43.5781, 45.9531, 2211600 06/15/00, 46.0781, 46.0781, 45.2031, 45.6719, 1495100 06/16/00, 45.5000, 45.7969, 44.0000, 44.0000, 1803000 06/19/00, 45.3281, 45.9531, 44.0469, 44.5781, 1138200 06/20/00, 44.8281, 45.8281, 44.7969, 44.8750, 869300 06/21/00, 45.9531, 45.9531, 45.3281, 45.5781, 1452900 06/22/00, 45.5781, 45.5781, 43.6719, 44.0469, 1092900 06/23/00, 44.5469, 44.5469, 43.5469, 43.7031, 861200 06/26/00, 43.7500, 45.0781, 43.7500, 44.9219, 1143900 06/27/00, 44.9219, 46.0000, 44.7031, 45.9531, 1827200 06/28/00, 46.1719, 47.8281, 46.1250, 47.1250, 3424500 06/29/00, 48.6719, 48.7031, 46.1250, 46.8750, 2422100 06/30/00, 47.0469, 49.4219, 46.9219, 49.3281, 2970300 07/03/00, 49.0000, 49.2031, 47.7500, 49.2031, 802800 07/05/00, 47.6719, 48.5000, 46.5469, 48.4219, 1476500 07/06/00, 48.3281, 48.6719, 47.2500, 48.2031, 1141200 07/07/00, 48.2969, 48.6250, 47.7031, 48.1719, 1199100 07/10/00, 48.1719, 48.6719, 47.8750, 48.6250, 1551200 07/11/00, 49.3281, 49.9531, 48.9531, 49.3281, 1838900 07/12/00, 48.1719, 48.6719, 47.4219, 47.9531, 1523100 07/13/00, 47.5000, 47.9219, 46.3750, 47.0000, 1167600 07/14/00, 46.9219, 46.9219, 45.0469, 45.3281, 1717500 07/17/00, 44.9219, 46.4219, 44.7969, 45.2969, 1260500 07/18/00, 45.2500, 46.6719, 45.2500, 46.0000, 1397000 07/19/00, 46.4219, 47.2500, 46.0469, 47.0000, 1331400 07/20/00, 47.1719, 48.5781, 47.0781, 48.0000, 1530200 07/21/00, 48.6719, 48.9219, 47.6250, 48.1719, 1118100 07/24/00, 48.0781, 49.6719, 48.0781, 49.1719, 988400 07/25/00, 48.6719, 48.9219, 47.6719, 48.4219, 1610600 07/26/00, 48.4531, 48.4531, 47.2500, 47.4219, 1335500 07/27/00, 47.3281, 49.2969, 47.0781, 48.9531, 1072800 07/28/00, 48.5781, 49.2500, 48.1719, 48.9531, 1523900 07/31/00, 48.8281, 49.2500, 48.6250, 49.0000, 2142000 08/01/00, 49.1250, 50.0000, 49.0469, 50.0000, 1659500 08/02/00, 50.0000, 50.4531, 49.5781, 50.2500, 1302800 08/03/00, 50.4531, 50.4531, 50.0000, 50.2500, 1089600 08/04/00, 50.0781, 50.1250, 49.2500, 49.5000, 890100 08/07/00, 49.9219, 49.9219, 47.5469, 48.2031, 1697900 08/08/00, 48.2031, 48.6250, 46.0000, 48.2500, 1802900 08/09/00, 47.0000, 47.9219, 46.6719, 47.0469, 1710000 08/10/00, 47.2500, 47.9531, 46.5781, 47.9531, 1111200 08/11/00, 47.9531, 49.0469, 47.7500, 49.0000, 1313900 08/14/00, 48.9219, 49.8281, 48.0000, 49.7031, 905400 08/15/00, 49.7500, 50.0781, 49.4219, 49.6719, 1469400 08/16/00, 49.1719, 49.5781, 48.9219, 49.3750, 761900 08/17/00, 49.7500, 51.6719, 49.7031, 51.5781, 2140500 08/18/00, 52.3281, 52.5000, 50.8750, 51.6719, 1851200 08/21/00, 51.6250, 52.2500, 51.1719, 52.2500, 874200 08/22/00, 52.0781, 53.0000, 51.9531, 52.7031, 1004300 08/23/00, 52.6250, 52.7031, 51.6719, 51.8281, 1252200 08/24/00, 51.9531, 53.2500, 51.5781, 53.0469, 1082600 08/25/00, 53.0469, 53.2969, 52.7969, 52.9531, 985700 08/28/00, 52.7969, 53.3281, 52.7969, 52.9219, 977900 08/29/00, 53.4219, 53.5781, 53.0781, 53.1719, 669900 08/30/00, 53.1719, 53.5469, 53.0781, 53.5000, 900900 08/31/00, 54.3750, 56.6719, 54.3750, 54.5469, 2748600 09/01/00, 55.0000, 56.6250, 55.0000, 56.1719, 1509600 09/05/00, 56.1719, 56.6719, 55.4219, 56.2969, 1191600 09/06/00, 56.2969, 56.9219, 54.6719, 55.2031, 1183500 09/07/00, 55.2031, 55.6250, 54.3281, 54.7969, 1306800 09/08/00, 54.9219, 55.7500, 54.9219, 55.1719, 1743600 09/11/00, 55.3281, 55.9219, 55.0000, 55.3281, 2062500 09/12/00, 56.0000, 56.3750, 55.5781, 56.2500, 1994000 09/13/00, 56.2500, 57.0781, 56.2031, 56.5000, 1609400 09/14/00, 57.3281, 58.5781, 57.0000, 57.9219, 2140400 09/15/00, 58.3281, 59.9531, 57.5781, 58.6719, 2199900 09/18/00, 59.3281, 60.3281, 59.3281, 59.5781, 2057700 09/19/00, 59.9219, 61.5469, 59.3281, 61.5469, 2161700 09/20/00, 61.1719, 61.7500, 59.9531, 61.6719, 2075600 09/21/00, 61.5781, 62.0000, 60.7969, 61.0469, 1355000 09/22/00, 61.2031, 62.5781, 61.2031, 61.5781, 1617500 09/25/00, 61.7500, 62.0781, 61.4531, 61.7969, 826500 09/26/00, 61.6250, 63.5469, 61.4219, 63.3750, 2358800 09/27/00, 63.3750, 63.4219, 61.8281, 62.0000, 1903700 09/28/00, 62.0000, 63.4219, 60.2031, 60.6250, 1823400 09/29/00, 58.8281, 60.5781, 58.3750, 58.7969, 1794500 10/02/00, 58.9531, 61.0000, 58.8750, 60.6719, 2106200 10/03/00, 61.0000, 62.3281, 60.3281, 61.8750, 2166800 10/04/00, 62.0000, 62.5781, 60.7500, 60.8281, 2261400 10/05/00, 60.8281, 61.4219, 60.2500, 61.0000, 1797600 10/06/00, 61.4219, 61.6250, 60.7031, 60.8750, 1201100 10/09/00, 61.1719, 61.2500, 59.5469, 60.1250, 582500 10/10/00, 60.2969, 61.2031, 59.3281, 60.9219, 1669400 10/11/00, 60.8281, 60.9219, 58.5781, 59.4531, 2434100 10/12/00, 59.2969, 60.3281, 58.0781, 59.0469, 1481400 10/13/00, 59.0000, 59.5781, 57.7500, 59.4531, 1260600 10/16/00, 59.6250, 60.6250, 59.3281, 59.9531, 965300 10/17/00, 60.6719, 63.0781, 60.6250, 62.0469, 1905300 10/18/00, 62.1250, 63.3281, 61.9219, 62.7500, 1670100 10/19/00, 63.3281, 63.8750, 61.4219, 61.8281, 2318300 10/20/00, 61.4219, 62.5000, 60.9219, 62.4219, 1240700 10/23/00, 62.5781, 63.8281, 62.5469, 63.2500, 945800 10/24/00, 59.5000, 61.1719, 58.8750, 59.8281, 4172300 10/25/00, 59.8281, 61.7031, 59.0781, 60.0000, 2975700 10/26/00, 60.1719, 60.3281, 59.5469, 59.6250, 2789700 10/27/00, 59.6250, 61.1719, 59.4219, 60.8281, 1005600 10/30/00, 60.8281, 63.9531, 60.8281, 63.5000, 1860300 10/31/00, 63.5469, 64.3750, 62.7500, 63.1719, 1696800 11/01/00, 63.2500, 63.3281, 62.4219, 62.5000, 3207800 11/02/00, 62.5000, 62.5000, 60.5781, 61.1719, 2567300 11/03/00, 61.5000, 63.2969, 61.2031, 62.3281, 1748100 11/06/00, 62.8281, 63.9531, 62.5781, 63.2969, 1807500 11/07/00, 63.3281, 63.5781, 62.7031, 63.3281, 1411800 11/08/00, 64.0000, 65.7500, 63.7969, 63.7969, 2779700 11/09/00, 64.4219, 64.9219, 61.1250, 61.2500, 2032700 11/10/00, 62.9219, 64.0000, 61.2031, 61.2969, 1806500 11/13/00, 61.3281, 61.8281, 59.1250, 60.4531, 1546700 11/14/00, 61.0000, 62.0000, 60.4219, 61.3750, 1097600 11/15/00, 61.5469, 62.7500, 61.4531, 62.6250, 1132800 11/16/00, 62.8281, 65.5000, 62.7500, 65.2500, 1921500 11/17/00, 65.2500, 65.2500, 64.2031, 64.8750, 1933100 11/20/00, 65.0000, 66.6719, 64.8750, 66.0781, 2126400 11/21/00, 66.6719, 66.7031, 64.1719, 64.5469, 2289500 11/22/00, 64.8281, 67.5781, 64.5000, 67.1250, 2082200 11/24/00, 66.7500, 66.8281, 66.2500, 66.6250, 533700 11/27/00, 66.6719, 67.9531, 66.6719, 67.4219, 2520000 11/28/00, 67.8281, 67.9531, 66.4531, 67.1250, 1516800 11/29/00, 67.3281, 67.5781, 66.7031, 66.9219, 1443200 11/30/00, 67.3281, 67.8281, 65.7031, 66.6250, 2514600 12/01/00, 66.6250, 67.3281, 66.0000, 66.3281, 3034200 12/04/00, 66.3281, 66.3281, 60.9219, 63.0469, 5449400 12/05/00, 63.6719, 64.8281, 63.3750, 63.6719, 2064600 12/06/00, 63.7031, 64.6250, 63.7031, 64.3281, 1760400 12/07/00, 63.9219, 64.2969, 63.4531, 63.7500, 1728600 12/08/00, 64.0000, 64.0000, 61.7500, 61.9531, 1602300 12/11/00, 62.6719, 62.7500, 60.5781, 61.0000, 2513600 12/12/00, 61.0000, 61.9531, 59.8750, 61.6250, 2269500 12/13/00, 62.6719, 63.9531, 62.6719, 63.3281, 1636400 12/14/00, 63.8281, 64.0781, 63.3750, 63.5000, 1694700 12/15/00, 63.2500, 63.4219, 62.3281, 62.9531, 3181800 12/18/00, 62.7969, 63.8281, 60.6719, 61.3281, 3031400 12/19/00, 62.2500, 63.3281, 61.7969, 62.7500, 2042400 12/20/00, 61.6719, 61.7031, 59.7969, 60.8281, 2205800 12/21/00, 60.8281, 62.5781, 60.5469, 62.5781, 1611000 12/22/00, 62.4219, 63.4219, 62.0469, 62.7031, 1668900 12/26/00, 62.6719, 66.1250, 62.6719, 65.7969, 2089700 12/27/00, 66.2500, 68.5781, 65.9531, 67.5781, 4485900 12/28/00, 68.5781, 69.9531, 68.5000, 69.2500, 2508200 12/29/00, 69.4219, 69.5000, 66.3281, 66.4219, 1520700 01/02/01, 66.5781, 66.5781, 64.6250, 64.8281, 1445300 01/03/01, 64.6719, 66.2969, 63.1719, 63.1719, 2682200 01/04/01, 62.5000, 62.5469, 58.0000, 58.6719, 5472600 01/05/01, 59.1719, 61.6719, 58.8750, 61.5000, 2252900 01/08/01, 61.5469, 62.0000, 60.5000, 62.0000, 2045000 01/09/01, 62.0000, 63.6250, 61.8281, 63.0781, 1492500 01/10/01, 62.8281, 63.0000, 61.7969, 62.5469, 1505600 01/11/01, 62.9219, 63.5781, 62.9219, 63.2031, 3325400 01/12/01, 63.3750, 63.5781, 61.6250, 63.5000, 2428700 01/16/01, 63.4219, 63.4219, 62.0781, 62.3750, 2300100 01/17/01, 62.2031, 63.0781, 61.9219, 62.5000, 1868700 01/18/01, 62.5000, 64.2031, 62.4219, 63.0469, 2372000 01/19/01, 63.0469, 63.1719, 61.6250, 62.5000, 2407400 01/22/01, 62.3281, 63.3281, 62.0000, 62.5000, 1346000 01/23/01, 62.8281, 64.8750, 62.6719, 64.6250, 2124300 01/24/01, 64.6250, 64.6250, 63.6719, 64.5781, 2971800 01/25/01, 64.5781, 67.0000, 64.1719, 66.6719, 1497200 01/26/01, 66.2500, 66.5781, 66.0469, 66.4531, 972800 01/29/01, 67.0000, 67.5000, 66.1719, 66.7031, 1529600 01/30/01, 65.6719, 65.6719, 63.9219, 64.3281, 2720700 01/31/01, 63.8750, 64.8750, 62.4219, 63.5469, 2006000 02/01/01, 63.4219, 64.0469, 63.2031, 63.6719, 1761800 02/02/01, 64.1719, 64.1719, 63.2500, 63.9219, 952200 02/05/01, 64.7031, 65.1250, 64.2031, 64.6719, 1156800 02/06/01, 64.7969, 65.0000, 63.6250, 64.0781, 2163900 02/07/01, 64.1250, 65.3750, 63.2500, 65.1719, 2085300 02/08/01, 65.1719, 66.5781, 65.1250, 66.1719, 1937900 02/09/01, 65.5469, 65.5469, 64.5000, 65.5000, 964100 02/12/01, 65.7969, 67.8281, 65.6719, 67.0469, 1700700 02/13/01, 67.1250, 67.3750, 65.7031, 66.4219, 1484600 02/14/01, 66.7031, 67.8281, 66.4219, 66.7031, 2825900 02/15/01, 66.7031, 67.4219, 66.0000, 67.1250, 2075000 02/16/01, 67.2500, 67.7969, 66.5781, 67.0000, 1993500 02/20/01, 67.3281, 67.3750, 66.5000, 66.9219, 2893200 02/21/01, 66.9219, 68.0000, 66.4531, 66.5000, 2612000 02/22/01, 66.3750, 66.4219, 65.2969, 66.0000, 1717700 02/23/01, 66.0000, 67.2969, 65.1250, 67.2031, 1671600 02/26/01, 67.2031, 67.2031, 65.2969, 65.5781, 1724000 02/27/01, 65.6719, 66.1719, 65.2031, 65.3281, 2204100 02/28/01, 65.7969, 68.2500, 65.7500, 67.6719, 2636100 03/01/01, 67.8281, 67.9531, 66.4531, 66.7500, 3785700 03/02/01, 66.5781, 66.9531, 65.3281, 65.3281, 2841800 03/05/01, 65.7500, 65.9219, 64.3750, 64.8281, 1805900 03/06/01, 64.7969, 66.0781, 64.6719, 65.7969, 1977600 03/07/01, 65.7969, 66.2969, 65.1250, 66.2969, 1702200 03/08/01, 66.1719, 69.1719, 66.0781, 68.3281, 1982900 03/09/01, 67.5781, 68.0000, 67.1719, 67.4219, 1087800 03/12/01, 66.7500, 66.9219, 66.1719, 66.1719, 1677800 03/13/01, 66.1719, 67.3281, 66.0781, 67.1719, 2274200 03/14/01, 66.6719, 66.8281, 65.0469, 66.3281, 1250700 03/15/01, 65.4219, 65.4219, 62.6719, 63.5000, 2547200 03/16/01, 63.0469, 63.4219, 58.5781, 59.3281, 3971900 03/19/01, 60.0000, 61.5781, 59.8281, 61.0469, 2379300 03/20/01, 61.7031, 63.3281, 61.6250, 62.8281, 1963500 03/21/01, 62.5469, 62.5469, 61.2500, 61.6250, 2897400 03/22/01, 60.6719, 60.7969, 56.6719, 59.0469, 4718100 03/23/01, 60.0781, 61.4531, 59.4219, 59.6250, 3170000 03/26/01, 59.7500, 62.0000, 59.7500, 60.7969, 1742700 03/27/01, 61.0469, 61.8281, 60.2969, 61.2500, 1691900 03/28/01, 61.0781, 61.8750, 60.4219, 61.6250, 1584200 03/29/01, 62.0469, 64.2031, 61.6094, 62.4219, 2021400 03/30/01, 63.0000, 64.9219, 62.0000, 64.5000, 1862900 04/02/01, 64.5000, 65.3281, 63.0781, 63.5000, 1492500 04/03/01, 63.2500, 63.6719, 61.2500, 61.9531, 2048600 04/04/01, 61.3281, 62.7969, 60.4531, 62.0781, 1756700 04/05/01, 63.1719, 64.5781, 61.5781, 63.7969, 1510400 04/06/01, 63.8281, 64.6719, 63.3750, 63.9219, 1646900 04/09/01, 64.5000, 65.3281, 63.8750, 64.0000, 1595400 04/10/01, 63.8750, 64.9219, 62.6719, 64.1719, 1853600 04/11/01, 63.3281, 63.6250, 60.8750, 61.7969, 2947700 04/12/01, 62.2969, 63.5781, 62.2500, 63.2969, 1354500 04/16/01, 63.9219, 64.2500, 62.2500, 63.2500, 1268900 04/17/01, 63.3281, 64.2500, 63.0000, 63.0781, 1888100 04/18/01, 63.8594, 64.9844, 62.6094, 64.1406, 2414400 04/19/01, 63.6719, 65.0938, 62.7969, 63.6719, 1884800 04/20/01, 63.5313, 64.2969, 63.2656, 64.0625, 1615500 04/23/01, 65.2969, 66.4375, 64.6563, 65.0625, 1230900 04/24/01, 65.0938, 66.6563, 64.5000, 64.5000, 1791900 04/25/01, 65.0000, 66.9531, 64.5938, 66.7500, 1570100 04/30/01, 66.0000, 69.4219, 65.5000, 67.4063, 2563300 05/01/01, 67.4063, 68.2969, 67.0000, 68.0000, 1851400 05/02/01, 66.0469, 67.7344, 66.0000, 67.2500, 2261200 05/03/01, 66.2500, 67.1563, 65.7813, 66.0625, 1447000 05/04/01, 65.0000, 66.2969, 64.0000, 66.0469, 1530800 05/07/01, 66.0625, 67.0156, 66.0313, 66.5469, 1394500 05/08/01, 67.0938, 67.9063, 66.4844, 67.6563, 1533800 05/09/01, 67.8750, 69.2344, 67.2969, 68.7188, 1645700 05/10/01, 68.7344, 69.7656, 68.5000, 69.0000, 1681600 05/11/01, 69.1563, 70.7031, 68.7500, 70.5000, 2239500 05/14/01, 70.5000, 70.5000, 67.5000, 70.0000, 1290300 05/15/01, 69.5000, 69.6406, 68.5625, 69.1719, 1355300 05/16/01, 69.8438, 70.2188, 69.0000, 70.0000, 1563100 05/17/01, 70.0000, 70.5000, 69.0938, 70.0938, 1633800 05/18/01, 70.0938, 70.3906, 69.3438, 69.7344, 780500 05/21/01, 69.7500, 69.7500, 68.5000, 68.9531, 1216900 05/22/01, 68.9531, 69.0000, 67.5000, 68.0000, 2192500 05/23/01, 67.7344, 69.0000, 67.0000, 68.2344, 1338600 05/24/01, 68.2344, 72.4063, 68.2031, 72.0156, 2265400 05/25/01, 71.5000, 72.3594, 71.3125, 72.0000, 1837500 05/29/01, 71.7500, 72.9531, 71.6719, 72.2969, 2066300 05/30/01, 72.2969, 72.4844, 71.5000, 71.7500, 1114700 05/31/01, 71.0000, 72.2969, 70.9063, 71.9844, 1202100 06/01/01, 71.9844, 72.1563, 70.9063, 72.0938, 861700 06/04/01, 72.1094, 72.8438, 72.1094, 72.7031, 1110600 06/05/01, 72.8750, 73.0938, 72.0000, 72.2969, 1472600 06/06/01, 72.8438, 72.9844, 71.7813, 72.0000, 1036800 06/07/01, 72.0938, 73.5781, 72.0938, 72.5625, 958300 06/08/01, 72.9063, 73.6563, 72.4063, 73.5625, 626700 06/11/01, 73.6250, 73.6563, 72.2813, 72.6250, 988500 06/12/01, 73.0781, 74.7969, 72.8750, 74.5938, 2521800 06/13/01, 74.0938, 74.9063, 73.9063, 74.8594, 1383600 06/14/01, 75.0000, 75.4063, 74.3438, 74.5938, 1917100 06/15/01, 74.5000, 75.7969, 74.5000, 74.9063, 3442900 06/18/01, 74.7969, 76.5156, 74.4063, 75.9063, 1183300 06/19/01, 75.5000, 76.2969, 74.9844, 75.3438, 1504600 06/20/01, 75.9063, 77.0000, 75.7031, 77.0000, 1949600 06/21/01, 76.7656, 77.3125, 76.0000, 76.2969, 1404700 06/22/01, 76.9063, 76.9531, 74.0938, 74.1250, 1872900 06/25/01, 74.1250, 74.6875, 73.0000, 73.8750, 1379000 06/26/01, 74.1250, 74.5938, 73.4375, 73.4844, 1525700 06/27/01, 72.2500, 72.4688, 69.5000, 71.0000, 4476100 06/28/01, 70.7656, 71.5938, 68.0000, 68.5938, 6696700 06/29/01, 68.9844, 69.7656, 68.0000, 69.0000, 3579400 07/02/01, 69.0000, 69.0938, 67.7969, 68.7500, 2751900 07/03/01, 69.5000, 69.5000, 68.4063, 69.0469, 1085200 07/05/01, 69.5000, 70.2500, 68.0469, 68.5469, 2397500 07/06/01, 68.4063, 68.4063, 67.7500, 68.0313, 1005700 07/09/01, 67.5000, 68.0938, 67.0000, 67.9844, 1917500 07/10/01, 67.7031, 68.0313, 67.2031, 67.2813, 1442400 07/11/01, 67.9688, 68.1875, 66.7500, 67.7031, 2397300 07/12/01, 67.9063, 68.8125, 67.7344, 68.5938, 1667700 07/13/01, 68.3594, 68.3594, 67.6875, 68.0000, 1406000 07/16/01, 68.2969, 71.4063, 68.1563, 70.9531, 1746300 07/17/01, 70.9531, 73.6094, 70.9531, 71.5000, 1513800 07/18/01, 72.2500, 73.8438, 72.1563, 72.9688, 1368400 07/19/01, 73.5000, 74.5938, 72.3125, 72.5625, 1054600 07/20/01, 73.4688, 73.4688, 72.5938, 73.0156, 766500 07/23/01, 72.9531, 72.9531, 71.1719, 71.5625, 884900 07/24/01, 71.5938, 71.7500, 69.5625, 70.8125, 1559500 07/25/01, 70.8125, 72.2344, 70.2344, 71.9531, 1233100 07/26/01, 72.0000, 72.0313, 70.2500, 71.0000, 1478000 07/27/01, 71.0781, 71.0781, 70.0938, 70.4375, 1309000 07/30/01, 71.0938, 73.1563, 70.7031, 72.7969, 1083600 07/31/01, 72.7969, 76.0000, 71.7500, 73.6250, 2715900 08/01/01, 74.2969, 75.8438, 74.0000, 74.3594, 2075400 08/02/01, 74.2969, 74.3125, 72.0000, 72.7813, 1631600 08/03/01, 73.2031, 73.2031, 71.2656, 71.6875, 1045000 08/06/01, 72.0000, 74.0000, 71.8438, 73.7500, 1087200 08/07/01, 74.1563, 74.3750, 72.4063, 73.0000, 943700 08/08/01, 72.7813, 73.9219, 72.4375, 72.8906, 1027100 08/09/01, 73.0000, 73.6563, 72.9688, 73.1563, 946800 08/10/01, 73.5469, 74.7344, 73.5000, 74.2656, 679700 08/13/01, 74.2969, 75.0156, 74.0469, 74.9375, 655800 08/14/01, 75.0000, 75.2969, 74.0000, 74.2969, 959300 08/15/01, 74.9063, 75.2031, 73.7031, 73.9375, 860700 08/16/01, 73.7969, 74.0781, 72.2969, 73.5625, 977900 08/17/01, 72.7031, 73.9531, 72.4375, 72.6563, 1220200 08/20/01, 72.5000, 73.1563, 72.0938, 72.7969, 1161300 08/21/01, 73.0000, 75.0625, 72.9063, 74.0938, 1196100 08/22/01, 73.9063, 75.7813, 73.7969, 75.0938, 1582100 08/23/01, 75.9063, 76.0000, 74.7969, 74.7969, 1187700 08/24/01, 76.6563, 76.6563, 74.9063, 75.2969, 1172800 08/27/01, 75.9063, 75.9688, 74.5469, 74.5469, 858700 08/28/01, 74.7969, 75.0000, 72.9844, 73.0938, 1204100 08/29/01, 73.7500, 73.7969, 72.6563, 73.0000, 1086600 08/30/01, 73.9063, 74.0000, 72.2969, 73.0469, 1270400 08/31/01, 73.5938, 73.7969, 72.0469, 72.9375, 1081000 09/04/01, 73.2969, 74.4844, 73.0000, 73.7031, 1313800 09/05/01, 73.8438, 74.3438, 73.3438, 73.8281, 1371400 09/06/01, 75.0000, 75.1719, 73.2031, 73.3125, 1398000 09/07/01, 73.1563, 73.2969, 70.1250, 70.3438, 1701400 09/10/01, 69.5000, 70.7500, 68.7031, 70.0000, 1938400 09/17/01, 72.0000, 72.0000, 68.0000, 71.0000, 2859600 09/18/01, 71.0000, 71.1250, 69.4063, 69.4063, 2612400 09/19/01, 69.4531, 70.0938, 67.0000, 69.5156, 2053200 09/20/01, 68.6563, 70.4531, 67.5156, 69.7656, 1637600 09/21/01, 67.5000, 69.2031, 66.0469, 68.0156, 2293900 09/24/01, 69.0000, 69.3750, 67.7500, 68.7344, 1612200 09/25/01, 68.2500, 69.7031, 67.7969, 69.7031, 1184000 09/26/01, 69.9531, 70.4844, 69.1563, 70.2500, 1745200 09/27/01, 70.9063, 72.9844, 70.8438, 72.1563, 2091500 09/28/01, 73.5000, 74.0000, 73.0469, 73.9531, 2110300 10/01/01, 73.7500, 74.9063, 73.1875, 73.5000, 1553100 10/02/01, 73.7500, 74.0781, 72.5938, 73.4531, 1710300 10/03/01, 73.4531, 74.0000, 72.6250, 73.4063, 2458300 10/04/01, 74.0000, 75.1406, 73.7188, 74.3438, 1374900 10/05/01, 74.7031, 74.9531, 74.0156, 74.6406, 1260700 10/08/01, 74.4531, 75.0000, 73.4063, 73.9531, 880600 10/09/01, 74.0000, 74.5938, 73.4531, 73.5000, 3310700 10/10/01, 74.0000, 74.9531, 73.8125, 74.2344, 1664400 10/11/01, 74.9531, 74.9531, 72.6250, 73.8594, 1399300 10/12/01, 73.8594, 74.1563, 73.3438, 73.7031, 1629400 10/15/01, 73.8438, 75.0000, 73.7031, 75.0000, 1835800 10/16/01, 75.0000, 75.5938, 74.1563, 74.8594, 1332900 10/17/01, 74.8594, 74.9063, 73.4531, 74.2969, 1842500 10/18/01, 74.5000, 75.2500, 74.4063, 75.0000, 1432000 10/19/01, 75.0000, 75.1875, 74.2656, 75.0000, 893200 10/22/01, 74.7969, 76.5938, 74.5469, 76.5938, 1331600 10/23/01, 74.6563, 74.6563, 70.0000, 71.0000, 8673400 10/24/01, 71.5000, 72.9844, 70.5938, 71.1563, 4365500 10/25/01, 71.1563, 72.7969, 71.0000, 71.7031, 2151400 10/26/01, 72.0938, 72.3750, 70.7969, 71.9063, 1356100 10/29/01, 72.0000, 72.4844, 70.9844, 71.0469, 1686700 10/30/01, 69.7969, 69.8125, 68.1094, 68.2031, 3789600 10/31/01, 68.2031, 68.2969, 66.9844, 67.1094, 2604300 11/01/01, 64.2500, 65.9531, 63.7031, 65.6563, 9194500 11/02/01, 65.4063, 65.5000, 64.7969, 65.0625, 2649100 11/05/01, 66.0000, 68.3594, 65.4375, 67.8750, 2352300 11/06/01, 67.4063, 68.2031, 65.0000, 65.5000, 3743300 11/07/01, 65.5156, 65.6563, 63.6563, 63.9063, 7388700 11/08/01, 63.9063, 63.9844, 60.2969, 61.5000, 10665400 11/09/01, 62.3438, 63.3750, 61.0156, 63.2969, 5440000 11/12/01, 62.5000, 63.3438, 62.0000, 63.0469, 2534400 11/13/01, 64.6875, 65.2500, 64.0000, 65.0469, 2650200 11/14/01, 67.0000, 67.0000, 64.8438, 65.6094, 2603200 11/15/01, 65.0000, 67.5938, 65.0000, 66.4531, 2416300 11/16/01, 67.0000, 67.4063, 66.2031, 66.6563, 1906700 11/19/01, 66.6563, 68.1563, 66.1094, 68.0938, 1862300 11/20/01, 68.2031, 69.4844, 68.0938, 69.0313, 2916000 11/21/01, 69.0313, 70.0469, 68.8438, 69.9531, 1670900 11/23/01, 69.5469, 69.9531, 68.7500, 69.9063, 542800 11/26/01, 69.4063, 70.0938, 69.0469, 69.8438, 1513600 11/27/01, 69.2031, 69.5000, 68.5000, 68.7969, 2404300 11/28/01, 68.5469, 68.6250, 67.5000, 67.5938, 1891900 11/29/01, 67.5000, 68.2344, 66.9844, 67.9531, 1732600 11/30/01, 67.4063, 68.5469, 67.4063, 68.3125, 1418400 12/03/01, 68.0000, 68.9063, 67.7500, 68.5156, 1166700 12/04/01, 68.5156, 69.1563, 68.4063, 68.8750, 1059200 12/05/01, 68.5938, 68.5938, 67.2969, 67.5156, 1628400 12/06/01, 67.1563, 67.2969, 65.7500, 65.9531, 3784700 12/07/01, 66.3438, 66.7969, 65.7031, 66.1406, 1380400 12/10/01, 66.4531, 66.4531, 64.7500, 64.7656, 1948200 12/11/01, 65.7031, 65.9063, 63.5938, 63.7031, 2754700 12/12/01, 64.2500, 65.5000, 63.3438, 64.9844, 2589500 12/13/01, 65.0781, 65.2031, 63.3438, 63.6563, 1589500 12/14/01, 64.0000, 66.1094, 63.4219, 65.6875, 1715900 12/17/01, 65.6875, 65.9063, 64.2500, 65.4531, 1468500 12/18/01, 65.4063, 65.6875, 62.9219, 63.5156, 2890100 12/19/01, 63.7969, 64.4531, 63.7031, 63.7031, 1936100 12/20/01, 63.7031, 64.2500, 63.2969, 63.2969, 1280700 12/21/01, 63.1563, 63.4844, 62.7969, 63.4375, 2485400 12/24/01, 63.5313, 65.0469, 63.4375, 64.0625, 637000 12/26/01, 64.4063, 64.9063, 64.0156, 64.0313, 836400 12/27/01, 63.7500, 63.8438, 63.2031, 63.3750, 1578900 12/28/01, 64.7969, 65.5000, 64.2500, 65.0000, 1492000 12/31/01, 65.0938, 65.4063, 64.5000, 64.6563, 1066900 01/02/02, 64.2031, 64.5938, 63.0469, 64.0625, 1410100 01/03/02, 64.0625, 64.2188, 63.3438, 63.9531, 1119500 01/04/02, 64.2031, 64.2031, 61.9688, 63.2656, 3423300 01/07/02, 63.7500, 63.9844, 62.5938, 62.7188, 2121200 01/08/02, 62.9531, 63.7500, 62.0000, 62.3281, 2558200 01/09/02, 62.7031, 62.7500, 61.5938, 61.6094, 3207400 01/10/02, 61.5938, 61.6094, 60.7031, 60.9063, 4333300 01/11/02, 61.4063, 61.7969, 60.7031, 60.7969, 1887500 01/14/02, 61.7500, 62.8125, 61.3438, 62.3594, 2297600 01/15/02, 62.7969, 63.9531, 62.7031, 63.2969, 2883800 01/16/02, 63.3125, 63.7031, 62.5000, 62.5938, 1656200 01/17/02, 61.9531, 62.7969, 61.8125, 62.5156, 2921100 01/18/02, 62.2500, 62.5000, 60.7031, 61.9219, 2832400 01/22/02, 64.0000, 67.4844, 64.0000, 67.1875, 3979700 01/23/02, 68.0000, 68.7031, 67.2969, 68.2656, 3658000 01/24/02, 68.2656, 68.5000, 66.6406, 66.7031, 1651400 01/25/02, 67.5000, 67.7969, 65.7031, 66.6875, 2676800 01/28/02, 67.4531, 67.5000, 66.2500, 66.4063, 1185900 01/29/02, 66.1563, 66.6563, 64.5938, 64.8438, 1737700 01/30/02, 65.0938, 65.5938, 63.2500, 65.5938, 3514700 01/31/02, 65.5938, 66.1719, 65.2813, 65.9063, 2271100 02/01/02, 65.7031, 66.3438, 65.6250, 65.9375, 2017200 02/04/02, 65.9375, 66.0000, 64.7188, 65.1563, 1294500 02/05/02, 65.1563, 65.5469, 64.5938, 65.2031, 1398500 02/06/02, 65.0000, 65.0938, 62.4375, 63.3438, 3027500 02/07/02, 63.3438, 65.1563, 62.5625, 64.5000, 1661400 02/08/02, 64.0000, 65.0938, 63.8438, 64.5938, 1337700 02/11/02, 65.3438, 66.4531, 65.1875, 66.0000, 1620300 02/12/02, 66.0156, 66.8750, 65.8594, 66.7500, 1201300 02/13/02, 66.7500, 67.7031, 66.5000, 67.0469, 1312900 02/14/02, 67.2031, 67.2500, 65.8438, 66.0000, 1247800 02/15/02, 66.0000, 66.4844, 64.8438, 66.0938, 2232800 02/19/02, 66.0938, 66.2031, 64.4531, 64.7344, 1330000 02/20/02, 64.7969, 65.4063, 64.2969, 65.2031, 1347300 02/21/02, 65.2031, 65.7969, 64.7500, 64.9063, 1354600 02/22/02, 64.0000, 65.7500, 63.9063, 65.5469, 1392400 02/25/02, 65.5469, 65.6875, 63.7969, 65.5781, 1441400 02/26/02, 65.0000, 66.4844, 63.7500, 65.5625, 2054500 02/27/02, 66.5000, 67.2500, 65.7969, 66.2969, 1612800 02/28/02, 66.0469, 66.6563, 66.0156, 66.0938, 1507900 03/01/02, 66.0938, 66.5469, 65.9063, 66.2969, 1906700 03/04/02, 66.4063, 67.6875, 65.2656, 66.0625, 1705900 03/05/02, 66.0625, 66.1563, 63.7969, 64.4063, 2254200 03/06/02, 64.5000, 65.9531, 64.3438, 65.6563, 1712900 03/07/02, 65.7500, 66.0000, 65.1563, 65.9063, 2063500 03/08/02, 65.7969, 65.9844, 64.7969, 65.2500, 1591400 03/11/02, 65.2500, 66.1250, 64.5156, 65.9688, 1279600 03/12/02, 65.7500, 66.5469, 65.2969, 66.3281, 1373400 03/13/02, 66.3281, 67.9063, 66.2969, 66.7344, 1822700 03/14/02, 67.0938, 67.8906, 67.0000, 67.0156, 1483700 03/15/02, 67.0938, 69.2969, 67.0156, 69.0625, 2812100 03/18/02, 69.6563, 70.0000, 69.4531, 69.9063, 3112200 03/19/02, 69.9063, 70.0938, 69.4063, 69.5469, 1741600 03/20/02, 69.4063, 69.8750, 68.7031, 69.0000, 959000 03/21/02, 69.0938, 69.9688, 69.0000, 69.8438, 1166500 03/22/02, 69.7031, 70.3438, 69.5625, 70.0469, 1658100 03/25/02, 70.0000, 70.0000, 68.6250, 68.7031, 1015700 03/26/02, 68.5156, 69.4531, 68.2031, 69.2656, 1412600 03/27/02, 69.2969, 70.9375, 69.2188, 70.5938, 1968400 03/28/02, 71.0000, 72.0000, 70.8906, 70.8906, 1723900 04/01/02, 70.8906, 71.9531, 70.4063, 71.8281, 1124000 04/02/02, 71.7969, 71.7969, 71.0469, 71.4688, 1488000 04/03/02, 71.5938, 71.7031, 70.9688, 71.2969, 1225600 04/04/02, 71.0938, 71.0938, 69.6406, 70.0938, 3230500 04/05/02, 70.0781, 70.0938, 67.0938, 68.2813, 2435800 04/08/02, 68.0938, 68.7031, 67.5938, 68.3750, 1884400 04/09/02, 68.5938, 68.8438, 68.0469, 68.5156, 1295400 04/10/02, 68.7031, 69.9688, 68.5469, 69.5938, 1854900 04/11/02, 69.6563, 69.9063, 68.5469, 68.6563, 1387200 04/12/02, 68.7031, 68.7500, 68.0000, 68.5625, 1224200 04/15/02, 68.7969, 69.9375, 68.6406, 69.5000, 1255200 04/16/02, 69.7031, 70.0000, 69.5938, 69.9531, 1645600 04/17/02, 69.9531, 69.9844, 69.3750, 69.4531, 898300 04/18/02, 69.4844, 70.6563, 69.2969, 70.2500, 1409000 04/19/02, 70.5000, 72.2031, 70.3594, 72.1875, 1435200 04/22/02, 73.4063, 73.7031, 72.6094, 73.0000, 2785500 04/23/02, 72.3281, 72.3281, 69.5000, 69.5000, 6455300 04/24/02, 70.0000, 70.7969, 69.3438, 69.3750, 1986700 04/25/02, 69.4063, 70.2969, 69.2031, 69.5938, 2376900 04/26/02, 70.0000, 70.4063, 69.0469, 69.8438, 1389500 04/29/02, 69.7500, 69.7500, 68.5000, 68.5938, 1506800 04/30/02, 68.6563, 70.2500, 67.2969, 69.2969, 3055900 05/01/02, 69.2500, 70.5938, 68.9531, 70.2969, 1438600 05/02/02, 70.0469, 71.0938, 69.2031, 70.8438, 1535000 05/03/02, 70.5000, 71.6563, 69.7969, 70.9375, 1549600 05/06/02, 71.0000, 71.9063, 70.8906, 70.9531, 1496200 05/07/02, 70.5000, 70.9531, 69.2500, 69.5156, 1785100 05/08/02, 69.7500, 70.4063, 68.6563, 70.1250, 1542100 05/09/02, 69.2500, 69.9063, 67.8438, 68.3750, 1421000 05/10/02, 68.7500, 68.7969, 67.0000, 67.5469, 1389900 05/13/02, 67.7031, 68.2344, 66.6563, 67.2188, 1368700 05/14/02, 66.7969, 67.2188, 65.7500, 67.0938, 2071100 05/15/02, 67.2500, 68.9688, 67.2500, 67.4063, 1510700 05/16/02, 67.7031, 68.2031, 66.9531, 67.6250, 1654400 05/17/02, 66.7969, 68.9531, 66.7969, 68.7813, 1264800 05/20/02, 68.7969, 68.7969, 67.3125, 67.6875, 1242800 05/21/02, 67.7500, 68.0938, 67.5000, 67.9375, 835100 05/22/02, 67.0938, 67.8750, 66.8438, 67.5938, 1285000 05/23/02, 67.5938, 67.5938, 66.0000, 67.3438, 1262600 05/24/02, 67.3438, 67.7031, 66.5313, 66.8438, 1221100 05/28/02, 66.8438, 67.1563, 66.4063, 66.9219, 915600 05/29/02, 66.5000, 67.4063, 66.4219, 66.6875, 899800 05/30/02, 66.3438, 67.3438, 66.3438, 67.1719, 1256500 05/31/02, 67.1719, 67.4375, 66.2500, 66.4531, 1332000 06/03/02, 66.3438, 67.2031, 64.9531, 64.9531, 1676400 06/04/02, 64.9531, 65.0000, 63.1563, 63.6563, 2717700 06/05/02, 63.1563, 64.0938, 62.8438, 63.5000, 2235400 06/06/02, 63.5469, 63.9531, 63.0313, 63.0313, 2408700 06/07/02, 63.0469, 63.9219, 62.8438, 63.8906, 2018700 06/10/02, 64.5000, 66.0469, 64.3438, 65.5938, 1474700 06/11/02, 66.7500, 66.7500, 64.7969, 64.8438, 2262900 06/12/02, 64.8438, 64.8438, 60.9063, 62.0000, 3933400 06/13/02, 62.4063, 62.8594, 61.9531, 62.3438, 2526000 06/14/02, 59.9063, 62.3594, 59.4531, 61.9375, 4912800 06/17/02, 63.2500, 64.7969, 63.0938, 64.5469, 2421000 06/18/02, 64.5469, 64.7656, 63.9375, 63.9375, 1347800 06/19/02, 63.7969, 64.7500, 63.5469, 64.3125, 1304500 06/20/02, 64.5625, 65.4219, 64.3594, 65.1563, 1726900 06/21/02, 64.0938, 65.0000, 63.5938, 63.5938, 2838800 06/24/02, 63.6094, 63.7969, 62.4531, 62.6406, 2576500 06/25/02, 62.4531, 63.0938, 61.5000, 61.5469, 1858000 06/26/02, 60.8438, 62.1250, 60.1250, 61.6563, 2475200 06/27/02, 62.0938, 63.5000, 61.9531, 63.0000, 2477700 06/28/02, 63.0000, 63.0000, 61.4063, 61.4063, 1760700 07/01/02, 61.4063, 61.5469, 56.3438, 57.2969, 5104100 07/02/02, 55.2500, 57.5000, 46.7969, 54.4063, 14727900 07/03/02, 54.2656, 57.2031, 53.0469, 57.1563, 4117500 07/05/02, 59.0000, 59.6094, 58.2969, 59.1563, 1700700 07/08/02, 59.0000, 59.6563, 57.2344, 58.3438, 2636000 07/09/02, 58.3438, 58.5000, 51.7031, 52.6875, 5912400 07/10/02, 52.9063, 55.5000, 52.2500, 52.5156, 5231700 07/11/02, 50.7500, 52.2969, 48.5000, 51.9063, 6786800 07/12/02, 52.0000, 54.4063, 50.7813, 52.2969, 3049500 07/15/02, 52.5938, 52.6563, 50.0938, 51.8906, 2494900 07/16/02, 52.7500, 54.9531, 51.7500, 52.5938, 2540900 07/17/02, 54.0000, 54.9688, 53.5469, 54.8906, 2261000 07/18/02, 54.5000, 54.9063, 52.6563, 53.0313, 2922500 07/19/02, 52.2500, 53.3125, 51.5938, 52.7500, 2921300 07/22/02, 52.9531, 53.6250, 49.7656, 50.2344, 2686800 07/23/02, 50.0000, 51.2500, 49.0781, 49.0781, 2876900 07/24/02, 46.5938, 51.7500, 46.5938, 51.2500, 3506900 07/25/02, 51.0000, 52.0000, 49.7656, 51.8125, 2713300 07/26/02, 52.5938, 52.8438, 51.5000, 52.5000, 1824100 07/29/02, 55.0000, 57.3438, 54.9063, 57.1563, 2982900 07/30/02, 57.2031, 58.5000, 56.5156, 57.5469, 2169800 07/31/02, 58.0469, 58.5156, 55.7969, 57.5938, 3164400 08/01/02, 57.6563, 58.3438, 55.2031, 55.9531, 3261000 08/02/02, 55.9531, 56.9063, 53.5938, 54.1875, 1981700 08/05/02, 54.2344, 54.6563, 51.2500, 52.0313, 2176400 08/06/02, 53.9844, 56.7031, 53.2500, 55.7031, 4032400 08/07/02, 56.5000, 58.1563, 56.0000, 57.9063, 2768300 08/08/02, 58.2500, 61.9844, 58.2500, 61.4688, 3318400 08/09/02, 61.7500, 61.7500, 59.7500, 60.5781, 3239500 08/12/02, 60.0000, 62.2031, 59.5781, 62.0938, 2014700 08/13/02, 62.0938, 62.7031, 61.0469, 61.1719, 2103900 08/14/02, 61.1719, 63.7031, 60.7969, 63.7031, 2278400 08/15/02, 63.7031, 64.2500, 62.5469, 63.8125, 2646200 08/16/02, 63.8125, 65.7500, 63.7969, 65.0938, 2668200 08/19/02, 66.0938, 66.0938, 64.8438, 65.9063, 2499300 08/20/02, 65.9531, 66.4375, 65.0625, 65.9219, 1482900 08/21/02, 66.1719, 67.7500, 65.0938, 67.7500, 2429600 08/22/02, 67.6719, 68.5000, 67.1875, 68.1875, 2254300 08/23/02, 68.0469, 68.0469, 65.5000, 65.5781, 1971600 08/26/02, 65.7031, 67.7813, 65.5156, 67.1875, 1819000 08/27/02, 67.6563, 67.7344, 66.2969, 66.5000, 2256000 08/28/02, 66.0938, 66.2031, 64.2031, 64.7969, 2121000 08/29/02, 64.7969, 65.5156, 63.7344, 64.9063, 1728600 08/30/02, 64.9063, 65.2344, 64.1563, 64.8438, 1329200 09/03/02, 64.2656, 64.2656, 62.0469, 62.0469, 1835800 09/04/02, 62.2500, 63.9688, 61.5469, 63.9219, 1961800 09/05/02, 63.0000, 65.6875, 62.9375, 65.2969, 2239500 09/06/02, 65.3125, 65.9531, 64.2813, 64.6875, 2609100 09/09/02, 64.6875, 66.0625, 64.3438, 65.4375, 1245100 09/10/02, 65.2500, 66.5156, 65.1563, 66.2969, 1865900 09/11/02, 66.7500, 67.2344, 66.5469, 66.7969, 1147800 09/12/02, 66.2969, 66.3438, 65.4688, 65.5313, 1362500 09/13/02, 65.5313, 66.2500, 65.1563, 66.2500, 1063000 09/16/02, 65.7500, 66.9531, 65.2969, 66.5938, 1258700 09/17/02, 64.7031, 65.7656, 63.8906, 63.9063, 5572300 09/18/02, 63.4063, 63.5000, 61.6406, 62.6563, 4261600 09/19/02, 61.6563, 62.6094, 61.5938, 61.5938, 2531400 09/20/02, 61.7031, 62.4531, 61.2031, 62.0000, 2846000 09/23/02, 61.7500, 61.8906, 60.0938, 60.8750, 2084900 09/24/02, 60.2969, 62.2500, 59.6563, 60.5313, 2391900 09/25/02, 61.4063, 63.7031, 61.3125, 63.4688, 3287100 09/26/02, 64.5469, 66.4219, 64.0000, 66.1406, 3684300 09/27/02, 65.5000, 66.7188, 63.7500, 64.0469, 2685100 09/30/02, 64.0469, 64.0469, 62.0625, 62.2031, 3480700 10/01/02, 62.9063, 65.0000, 61.6406, 64.3438, 2793800