"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 64.0000, 64.0000, 61.9375, 62.2500, 1217400 01/04/00, 61.2500, 61.9375, 60.5000, 60.6250, 1179200 01/05/00, 60.7500, 61.2500, 57.7500, 58.5625, 1269200 01/06/00, 58.0000, 60.0000, 57.8750, 58.4375, 2901100 01/07/00, 59.1250, 62.3125, 58.0000, 61.9375, 2785100 01/10/00, 63.5000, 63.6250, 61.7500, 63.6250, 1524800 01/11/00, 63.0000, 64.8125, 62.9375, 63.9375, 1925400 01/12/00, 63.2500, 64.4375, 62.8125, 64.3750, 1166800 01/13/00, 64.1250, 65.6875, 63.7500, 64.8125, 1321500 01/14/00, 66.0000, 66.7500, 62.0000, 63.3125, 2347900 01/18/00, 63.0625, 63.6250, 62.0625, 63.0000, 1451000 01/19/00, 63.0000, 63.2500, 61.1250, 61.5000, 1235100 01/20/00, 61.3750, 63.7500, 60.5000, 61.9375, 1541000 01/21/00, 63.2500, 63.2500, 60.3750, 61.3125, 1821100 01/24/00, 62.7500, 63.0000, 60.5000, 60.6875, 1512400 01/25/00, 61.6875, 61.8125, 59.2500, 59.6250, 964500 01/26/00, 59.7500, 60.6250, 58.9375, 60.1875, 677300 01/27/00, 60.0000, 61.3125, 59.7500, 60.3125, 1037600 01/28/00, 60.5625, 61.1250, 58.5000, 59.5000, 1569200 01/31/00, 58.7500, 59.6875, 58.5000, 59.2500, 1693300 02/01/00, 59.2500, 60.1875, 58.4375, 59.6250, 1545400 02/02/00, 60.5000, 61.6250, 59.7500, 61.3125, 1505200 02/03/00, 61.0000, 61.7500, 58.3750, 60.0000, 2134300 02/04/00, 59.5000, 59.5625, 55.0000, 56.2500, 3248900 02/07/00, 56.2500, 56.8125, 53.5625, 56.3750, 2953100 02/08/00, 56.3750, 59.3750, 56.3750, 58.6875, 2727800 02/09/00, 59.7500, 59.7500, 57.5000, 58.1875, 2217700 02/10/00, 58.2500, 58.5000, 57.3750, 57.5000, 1222200 02/11/00, 57.6250, 57.6250, 55.6250, 55.8750, 1650600 02/14/00, 55.9375, 55.9375, 53.0000, 54.0000, 1981000 02/15/00, 54.7500, 55.8125, 53.8125, 55.6875, 2154600 02/16/00, 55.8750, 56.7500, 55.1250, 55.3750, 1533000 02/17/00, 55.6250, 56.0000, 53.5000, 53.9375, 1341100 02/18/00, 52.5000, 54.8750, 52.0000, 53.0625, 2094700 02/22/00, 53.0625, 53.9375, 50.6875, 52.3750, 1555500 02/23/00, 51.8750, 51.9375, 50.9375, 51.3750, 1531400 02/24/00, 50.7500, 51.6250, 47.8750, 48.5625, 2905900 02/25/00, 49.1250, 49.7500, 48.0000, 48.2500, 2965600 02/28/00, 48.8750, 51.3125, 48.0000, 51.0000, 2658700 02/29/00, 51.2500, 53.5000, 50.6250, 52.1875, 2485900 03/01/00, 52.2500, 53.6250, 51.5000, 53.0000, 1744800 03/02/00, 53.2500, 53.3750, 52.5000, 52.6250, 1545200 03/03/00, 52.6250, 55.1250, 52.5625, 54.8750, 1433100 03/06/00, 55.0000, 55.0000, 52.6250, 52.8125, 1119800 03/07/00, 46.0000, 49.7500, 45.7500, 46.7500, 8371600 03/08/00, 47.1250, 47.8750, 42.3750, 44.0000, 7935800 03/09/00, 43.7500, 44.3750, 43.0000, 44.0000, 2620200 03/10/00, 44.0000, 44.0000, 40.8750, 42.7500, 4007000 03/13/00, 40.5000, 44.1875, 40.5000, 43.3750, 2873000 03/14/00, 43.1875, 43.5625, 42.0000, 43.0625, 1592600 03/15/00, 43.8750, 54.0000, 43.7500, 51.8125, 5907900 03/16/00, 51.8125, 52.3750, 49.7500, 51.2500, 4772600 03/17/00, 50.9375, 51.9375, 49.8125, 49.9375, 2542400 03/20/00, 50.2500, 51.0000, 49.1250, 50.2500, 1456800 03/21/00, 49.8750, 51.5000, 49.7500, 50.3125, 2091100 03/22/00, 49.8750, 50.9375, 48.5000, 50.5625, 2494200 03/23/00, 50.1875, 54.0000, 50.0000, 53.1250, 2958600 03/24/00, 53.1875, 56.0000, 53.1875, 54.3750, 2321500 03/27/00, 55.0000, 55.5000, 53.9375, 54.1875, 1674300 03/28/00, 53.3750, 56.8750, 53.3750, 56.8750, 2148100 03/29/00, 57.0000, 57.6250, 55.6875, 56.4375, 2100600 03/30/00, 55.2500, 56.4375, 54.5625, 56.1875, 2882500 03/31/00, 56.3750, 58.3750, 55.9375, 56.3750, 2154000 04/03/00, 56.6250, 60.8750, 56.4375, 60.5000, 1881800 04/04/00, 60.0000, 61.6250, 59.2500, 60.6875, 2891700 04/05/00, 60.3750, 61.7500, 58.2500, 58.4375, 1688900 04/06/00, 58.5625, 60.0000, 57.0000, 59.0000, 1524000 04/07/00, 59.0000, 60.0000, 58.7500, 59.3125, 1256000 04/10/00, 58.0000, 60.8750, 57.8750, 60.2500, 2181300 04/11/00, 60.8750, 62.8750, 60.7500, 62.6250, 2503300 04/12/00, 62.6250, 65.2500, 61.8750, 62.0000, 3077400 04/13/00, 61.0000, 61.5000, 57.8125, 59.0000, 2924500 04/14/00, 55.7500, 57.3750, 54.4375, 55.7500, 2513300 04/17/00, 55.0000, 57.6250, 54.5625, 57.6250, 2263200 04/18/00, 57.0000, 57.0000, 54.6250, 55.2500, 2307000 04/19/00, 56.0000, 56.0000, 52.8125, 55.6875, 3994400 04/20/00, 55.2500, 57.3750, 54.6250, 57.1250, 2760700 04/24/00, 56.9375, 58.7500, 56.7500, 58.6250, 1971800 04/25/00, 58.5625, 60.0000, 58.1250, 59.1875, 2573100 04/26/00, 59.5000, 59.5000, 56.9375, 57.6875, 1662700 04/27/00, 56.8750, 59.8750, 56.3750, 58.6875, 2284700 04/28/00, 56.5000, 57.7500, 54.8750, 57.1250, 1998300 05/01/00, 56.0000, 56.5000, 55.1250, 55.1250, 1296600 05/02/00, 55.1250, 56.8125, 54.9375, 56.1250, 1276800 05/03/00, 56.1875, 57.8125, 55.3125, 55.5000, 1077900 05/04/00, 55.7500, 56.0625, 55.2500, 55.9375, 989900 05/05/00, 56.2500, 58.0625, 55.7500, 57.1250, 1157400 05/08/00, 57.5000, 58.9375, 56.9375, 57.6250, 767200 05/09/00, 57.7500, 59.4375, 57.6875, 59.0000, 1778100 05/10/00, 58.2500, 59.7500, 58.0000, 58.1875, 1895800 05/12/00, 60.1875, 60.1875, 57.8750, 58.8125, 975100 05/15/00, 58.7500, 59.7500, 58.6250, 59.2500, 1049100 05/16/00, 59.0625, 59.0625, 57.6250, 58.0625, 1190400 05/17/00, 58.1250, 58.8750, 57.4375, 58.5625, 857600 05/18/00, 57.2500, 59.5000, 57.2500, 59.0625, 915800 05/19/00, 58.8750, 58.8750, 56.4375, 56.9375, 1310400 05/22/00, 57.0000, 57.6250, 56.0000, 56.5625, 941400 05/23/00, 56.5625, 57.3750, 55.6875, 55.9375, 1340600 05/24/00, 55.6875, 57.0000, 55.6875, 56.6250, 1759100 05/25/00, 56.0000, 56.5000, 55.6250, 56.0000, 1625000 05/26/00, 56.1875, 57.0000, 55.2500, 55.7500, 814000 05/30/00, 56.1250, 56.2500, 53.8125, 54.1250, 1355500 05/31/00, 53.5000, 54.0000, 51.5625, 52.6250, 3737600 06/01/00, 54.1250, 54.9375, 52.5000, 53.3125, 2565000 06/02/00, 54.2500, 54.8750, 53.9375, 54.5000, 1285700 06/05/00, 54.6250, 54.6250, 53.0625, 53.0625, 1061200 06/06/00, 52.0000, 54.7500, 52.0000, 54.5625, 1213700 06/07/00, 55.0000, 58.1250, 54.9375, 57.0000, 2166600 06/08/00, 55.7500, 56.8125, 54.5000, 56.5000, 1953900 06/09/00, 56.8750, 58.0000, 56.7500, 56.8750, 871800 06/12/00, 57.0000, 58.5625, 57.0000, 57.4375, 921100 06/13/00, 57.4375, 57.5000, 54.7500, 55.5625, 1828800 06/14/00, 55.5625, 57.6250, 55.4375, 57.1250, 1810200 06/15/00, 57.3125, 58.8125, 57.3125, 58.5000, 1502500 06/16/00, 58.0000, 58.2500, 57.3125, 57.8750, 2142900 06/19/00, 57.7500, 58.2500, 57.1875, 57.6250, 985800 06/20/00, 56.7500, 57.8125, 55.8750, 57.3750, 1539500 06/21/00, 57.2500, 57.5625, 55.5625, 57.0000, 1188000 06/22/00, 57.0000, 57.0000, 55.6250, 56.0000, 1412000 06/23/00, 56.0000, 56.0625, 55.0000, 55.5625, 1227200 06/26/00, 55.6250, 56.8750, 55.5625, 56.5000, 1254600 06/27/00, 56.5000, 57.4375, 56.2500, 56.9375, 1895500 06/28/00, 57.0000, 57.5000, 55.5000, 56.5625, 1237100 06/29/00, 56.5625, 57.4375, 56.0625, 56.7500, 1762000 06/30/00, 56.6250, 60.0000, 56.6250, 59.8750, 2184000 07/03/00, 59.6250, 60.0000, 58.6250, 59.8750, 864500 07/05/00, 59.0000, 59.8125, 58.8750, 59.3125, 1610600 07/06/00, 59.8750, 60.2500, 58.7500, 58.8125, 1355900 07/07/00, 57.5000, 57.9375, 56.8750, 57.1875, 2124900 07/10/00, 57.2500, 57.8750, 55.5000, 55.6875, 1475400 07/11/00, 55.7500, 55.9375, 53.5625, 54.6250, 3540900 07/12/00, 54.6250, 54.6250, 52.6875, 53.0000, 3512600 07/13/00, 53.0000, 53.3750, 51.0000, 53.0625, 5609200 07/14/00, 53.1875, 54.6250, 52.3750, 54.2500, 3388200 07/17/00, 53.3750, 55.6250, 52.6875, 54.9375, 2348800 07/18/00, 55.5000, 55.5000, 54.6875, 54.9375, 1753600 07/19/00, 55.0000, 55.1875, 53.0625, 54.5000, 2038800 07/20/00, 55.1250, 56.0000, 54.0000, 55.3750, 2373900 07/21/00, 56.1250, 57.2500, 55.3750, 56.6250, 2003900 07/24/00, 56.5625, 56.9375, 55.6250, 56.0000, 1098500 07/25/00, 56.7500, 57.0625, 55.7500, 56.3125, 1701800 07/26/00, 56.5625, 56.6250, 55.1250, 55.5625, 1456700 07/27/00, 55.8125, 56.6250, 54.7500, 56.3750, 1282100 07/28/00, 57.2500, 57.5000, 55.3125, 56.0000, 1309900 07/31/00, 56.0000, 57.6250, 55.6875, 55.6875, 1108500 08/01/00, 55.6250, 57.7500, 55.3125, 56.8750, 2134600 08/02/00, 57.1250, 57.3750, 55.3750, 56.5625, 951800 08/03/00, 56.5000, 57.5000, 56.1250, 56.3750, 1179500 08/04/00, 56.3750, 56.3750, 54.5000, 55.0000, 936800 08/07/00, 55.2500, 55.9375, 52.6250, 53.5625, 2127700 08/08/00, 53.7500, 53.7500, 51.6250, 52.8750, 2667400 08/09/00, 52.8750, 53.6250, 51.5625, 52.1250, 1357800 08/10/00, 53.3125, 54.0625, 53.1875, 53.6250, 1165600 08/11/00, 54.3750, 54.4375, 52.5625, 53.3750, 1133600 08/14/00, 54.2500, 54.2500, 52.7500, 53.9375, 784300 08/15/00, 54.1875, 54.8750, 53.8125, 54.0000, 1175100 08/16/00, 54.1250, 54.6250, 53.6250, 53.8750, 1108400 08/17/00, 53.9375, 53.9375, 51.6250, 52.7500, 1669000 08/18/00, 52.8750, 52.9375, 51.6875, 52.3750, 1764400 08/21/00, 53.0000, 53.5000, 52.1250, 52.6875, 1184800 08/22/00, 51.8750, 52.6250, 50.5625, 50.9375, 1757200 08/23/00, 52.0000, 53.3750, 52.0000, 53.0625, 2005300 08/24/00, 52.0000, 53.0625, 51.8750, 52.8125, 1225000 08/25/00, 52.0000, 53.2500, 51.0625, 53.0000, 1303800 08/28/00, 53.3750, 54.1250, 52.4375, 52.6250, 1141200 08/29/00, 52.5000, 52.6250, 51.2500, 51.8125, 1091200 08/30/00, 51.2500, 52.6250, 51.0000, 51.3750, 1360500 08/31/00, 51.5625, 52.1875, 50.7500, 50.9375, 1155700 09/01/00, 51.6250, 52.1250, 51.2500, 51.8125, 832300 09/05/00, 51.5625, 52.4375, 50.8750, 52.1250, 1129700 09/06/00, 52.8750, 54.7500, 52.8750, 54.6250, 2723500 09/07/00, 54.5625, 54.5625, 52.6875, 53.3125, 1846900 09/08/00, 53.0625, 54.4375, 52.8750, 54.0625, 1751400 09/11/00, 54.0000, 55.0625, 53.5625, 55.0000, 1758300 09/12/00, 54.8750, 55.7500, 54.3750, 55.6250, 1506300 09/13/00, 55.6875, 56.6250, 54.8125, 56.1875, 2147900 09/14/00, 48.5000, 49.6250, 46.5000, 47.5000, 18894600 09/15/00, 47.2500, 47.7500, 46.0625, 46.5625, 10968500 09/18/00, 45.6250, 46.3125, 44.2500, 44.5000, 5331600 09/19/00, 45.0000, 45.2500, 44.0625, 44.5000, 6580900 09/20/00, 44.2500, 44.9375, 42.7500, 43.0625, 4347000 09/21/00, 43.1875, 46.0000, 42.5000, 43.7500, 5175500 09/22/00, 44.5000, 46.1875, 44.3750, 45.0625, 4566200 09/25/00, 45.1250, 45.5625, 44.0625, 44.5625, 2105800 09/26/00, 45.7500, 45.7500, 44.8750, 45.1875, 1768800 09/27/00, 45.0000, 45.0000, 44.2500, 44.5000, 1546900 09/28/00, 44.5625, 47.5625, 44.0625, 47.1250, 2266100 09/29/00, 47.5000, 48.0000, 47.1250, 47.1875, 1970700 10/02/00, 47.2500, 47.2500, 46.2500, 47.0000, 944700 10/03/00, 47.8125, 47.8125, 46.1875, 46.5000, 1339400 10/04/00, 47.7500, 47.7500, 46.7500, 46.9375, 1612800 10/05/00, 48.0000, 50.5000, 48.0000, 49.6250, 3531400 10/06/00, 50.1250, 51.2500, 49.6250, 50.0000, 2522600 10/09/00, 50.0000, 50.2500, 49.3750, 50.1250, 1376000 10/10/00, 49.8750, 50.9375, 49.8750, 50.2500, 1346200 10/11/00, 50.7500, 50.9375, 50.1250, 50.1875, 1241700 10/12/00, 50.0625, 50.1250, 47.7500, 48.8125, 3836800 10/13/00, 48.8125, 50.4375, 48.7500, 50.4375, 3360000 10/16/00, 49.8125, 52.0000, 49.8125, 51.6250, 2329500 10/17/00, 51.0625, 51.4375, 50.7500, 50.8750, 1665200 10/18/00, 51.0000, 51.5000, 50.2500, 51.1875, 1727000 10/19/00, 50.1875, 50.8750, 49.3750, 50.2500, 2091800 10/20/00, 50.2500, 51.1250, 50.1250, 50.6250, 1528600 10/23/00, 50.6250, 50.6250, 49.3125, 49.3750, 2074700 10/24/00, 50.1875, 53.9375, 50.1875, 53.0625, 3024900 10/25/00, 55.0000, 55.8750, 55.0000, 55.5625, 2314500 10/26/00, 55.5000, 56.8750, 54.7500, 55.5000, 2633800 10/27/00, 55.5000, 57.6250, 55.1250, 57.6250, 2263300 10/30/00, 57.8125, 59.0000, 57.0625, 59.0000, 1946700 10/31/00, 58.0000, 58.9375, 56.3125, 58.7500, 2828500 11/01/00, 58.8750, 59.3125, 55.7500, 56.8750, 3065800 11/02/00, 56.7500, 58.8750, 56.1875, 58.3750, 1563000 11/03/00, 58.3750, 59.3750, 57.9375, 58.5000, 1084000 11/06/00, 58.0000, 58.1250, 57.2500, 57.6875, 1183200 11/07/00, 58.4375, 59.0000, 57.6250, 58.8750, 1472800 11/08/00, 59.5000, 59.5000, 58.2500, 58.6875, 1132300 11/09/00, 58.8125, 61.0000, 58.0625, 58.8750, 2155300 11/10/00, 58.8750, 59.9375, 58.5625, 59.5000, 2232600 11/13/00, 59.8750, 60.1250, 58.4375, 59.1875, 2282700 11/14/00, 59.0000, 59.2500, 57.3750, 58.8125, 1896000 11/15/00, 59.5000, 59.8750, 58.9375, 59.6250, 1499000 11/16/00, 59.0000, 59.2500, 58.2500, 58.8750, 1293200 11/17/00, 59.0625, 59.6875, 58.6875, 59.0625, 1188200 11/20/00, 60.0000, 60.8125, 59.0625, 59.8750, 1465500 11/21/00, 59.8125, 60.0000, 58.7500, 59.3750, 1375600 11/22/00, 59.5000, 60.0000, 58.6875, 59.1875, 1418400 11/24/00, 58.1875, 58.5000, 57.5000, 57.8125, 682800 11/27/00, 57.6250, 58.0000, 56.5000, 56.9375, 1314100 11/28/00, 57.6250, 59.0625, 56.5000, 58.4375, 1718300 11/29/00, 58.2500, 60.1250, 58.1875, 59.5625, 1428200 11/30/00, 59.7500, 60.5625, 58.5625, 58.7500, 1537900 12/01/00, 58.8750, 60.0000, 58.8750, 59.6875, 1384100 12/04/00, 59.0625, 60.3750, 59.0625, 59.9375, 1412400 12/05/00, 59.6875, 59.6875, 57.3125, 58.0625, 2128600 12/06/00, 58.2500, 58.5625, 55.4375, 56.5000, 3504900 12/07/00, 55.5625, 59.3125, 55.5625, 59.2500, 2708500 12/08/00, 59.0000, 59.6250, 57.7500, 58.3750, 1564200 12/11/00, 57.8125, 57.8125, 56.0625, 56.5625, 1786500 12/12/00, 58.5000, 59.8750, 58.3750, 59.0000, 2018800 12/13/00, 58.8125, 58.8125, 57.8125, 58.1250, 1498900 12/14/00, 57.2500, 58.0000, 57.2500, 57.7500, 1544000 12/15/00, 55.6875, 57.5625, 55.5000, 57.1875, 2644500 12/18/00, 57.5000, 59.3750, 57.5000, 59.2500, 1107600 12/19/00, 59.2500, 60.1250, 58.3125, 59.0000, 1392900 12/20/00, 58.7500, 60.0000, 58.7500, 59.3125, 1147800 12/21/00, 59.3125, 60.8125, 59.2500, 60.8125, 2050900 12/22/00, 59.8750, 60.4375, 58.7500, 59.7500, 1290800 12/26/00, 60.0000, 62.6875, 60.0000, 62.3750, 1292200 12/27/00, 63.5000, 65.0000, 63.4375, 64.5625, 1828400 12/28/00, 64.4375, 65.0625, 62.8750, 64.5000, 1445000 12/29/00, 65.2500, 65.6875, 64.4375, 64.5625, 1270000 01/02/01, 63.3750, 64.3750, 62.4375, 62.5000, 1617000 01/03/01, 64.7500, 64.7500, 59.3750, 60.1250, 2550000 01/04/01, 60.5000, 60.5000, 55.7500, 55.9375, 4349700 01/05/01, 56.8750, 58.4375, 56.8125, 57.6250, 2255300 01/08/01, 57.6250, 59.3125, 57.6250, 58.8750, 2342000 01/09/01, 59.2500, 60.1250, 57.9375, 59.9375, 2455400 01/10/01, 59.6250, 59.7500, 58.5625, 59.1875, 1485200 01/11/01, 59.3125, 59.3125, 57.8750, 58.1875, 1711600 01/12/01, 58.1875, 58.8750, 57.1250, 57.8750, 1428400 01/16/01, 57.8750, 58.4375, 57.0000, 57.8750, 1515100 01/17/01, 57.8750, 57.8750, 55.8750, 56.5625, 1436500 01/18/01, 56.5000, 58.0625, 55.6250, 56.8750, 1513100 01/19/01, 56.8750, 57.3750, 55.5000, 56.6250, 1401300 01/22/01, 56.6875, 57.3125, 55.8750, 56.7500, 1394400 01/23/01, 57.0000, 58.2500, 56.8125, 57.7500, 1374600 01/24/01, 57.3125, 58.5000, 56.0625, 58.1250, 1420700 01/25/01, 57.3125, 58.7500, 56.2500, 58.3750, 1401900 01/26/01, 58.5625, 59.1250, 56.8750, 57.0000, 1510800 01/29/01, 57.0000, 57.1250, 55.7500, 56.3750, 1244300 01/30/01, 56.5000, 59.3125, 56.3750, 58.7500, 1782900 01/31/01, 58.5000, 60.1250, 57.0625, 60.0625, 1687100 02/01/01, 60.0625, 61.5000, 60.0625, 61.0625, 2380300 02/02/01, 61.1250, 61.7500, 59.9375, 60.8125, 1770500 02/05/01, 60.8125, 61.4375, 59.6875, 59.8750, 1758200 02/06/01, 60.0625, 60.8125, 59.2500, 60.0625, 1239200 02/07/01, 58.0000, 59.8750, 57.5000, 59.3750, 5216200 02/08/01, 59.6250, 60.1250, 58.5000, 59.9375, 2671700 02/09/01, 60.0625, 60.1250, 59.1875, 59.3750, 1105900 02/12/01, 59.3750, 59.6250, 57.5000, 58.8125, 1601000 02/13/01, 58.8125, 58.8125, 57.6250, 58.0000, 1980600 02/14/01, 58.0000, 58.0000, 56.3125, 56.3750, 2248500 02/15/01, 56.1250, 57.1875, 55.8125, 56.6875, 1861800 02/16/01, 58.2500, 59.3750, 58.1875, 59.2500, 1973000 02/20/01, 59.5000, 60.2500, 59.2500, 60.0625, 1438600 02/21/01, 59.8125, 60.0000, 58.3125, 59.1250, 1838100 02/22/01, 59.6875, 60.2500, 58.3750, 59.2500, 2073800 02/23/01, 59.0000, 59.0625, 57.3750, 58.3750, 1412900 02/26/01, 57.6250, 58.5000, 57.3750, 58.1250, 1379800 02/27/01, 58.1250, 59.3750, 58.0000, 58.7500, 1708000 02/28/01, 59.0000, 59.4375, 58.6250, 59.0625, 1108300 03/01/01, 59.0000, 59.0000, 57.2500, 57.5625, 1196000 03/02/01, 57.3750, 58.5000, 57.3750, 58.1250, 1540500 03/05/01, 58.1875, 58.6250, 57.4375, 58.5000, 1046400 03/06/01, 58.5000, 58.5000, 57.6250, 57.8125, 1223600 03/07/01, 57.1875, 59.1250, 57.1875, 58.1875, 1716600 03/08/01, 58.7500, 60.3125, 58.3750, 60.0000, 1593000 03/09/01, 60.0000, 60.1250, 58.1875, 58.8750, 1125100 03/12/01, 58.2500, 59.0000, 56.6875, 56.8750, 1447000 03/13/01, 56.8750, 56.8750, 55.2500, 56.3750, 1464200 03/14/01, 56.1250, 56.3750, 55.0625, 55.5000, 1459200 03/15/01, 55.5000, 55.5000, 53.2500, 54.8750, 2063100 03/16/01, 53.5000, 55.2500, 53.5000, 54.2500, 2419400 03/19/01, 54.0000, 54.3125, 53.3750, 53.4375, 1416800 03/20/01, 53.4375, 55.0000, 53.3750, 53.6875, 2023300 03/21/01, 53.5000, 53.6250, 51.3750, 51.3750, 2452300 03/22/01, 50.7500, 51.2500, 48.5000, 51.0000, 3179900 03/23/01, 50.7500, 51.8125, 50.3125, 51.5000, 2906800 03/26/01, 52.3750, 53.1875, 51.7500, 53.1250, 2002000 03/27/01, 53.0625, 55.6875, 52.8750, 55.1875, 2930100 03/28/01, 55.1875, 55.6250, 53.7500, 55.4375, 1682000 03/29/01, 54.7500, 54.7500, 53.6250, 54.1875, 1785400 03/30/01, 54.1875, 55.5625, 53.7500, 55.2500, 1249000 04/02/01, 55.3750, 56.3125, 54.3750, 54.8750, 1412700 04/03/01, 54.6875, 54.8125, 53.1250, 53.3750, 1594700 04/04/01, 53.1250, 54.8125, 52.3125, 54.0625, 1525100 04/05/01, 54.5000, 55.5000, 53.3125, 55.5000, 1473500 04/06/01, 54.5000, 54.6250, 52.1250, 53.7500, 1649300 04/09/01, 52.0000, 53.4375, 52.0000, 52.1250, 2802100 04/10/01, 51.6250, 52.2500, 51.3750, 51.5625, 2448400 04/11/01, 51.5625, 51.6250, 50.6250, 51.2500, 2055800 04/12/01, 51.6875, 53.1875, 51.5000, 53.1875, 1870400 04/16/01, 53.5000, 53.9375, 52.8750, 53.3750, 1139600 04/17/01, 52.6875, 53.2500, 52.2500, 52.8750, 1624700 04/18/01, 53.0938, 53.3125, 51.5000, 51.7500, 3030800 04/19/01, 53.0000, 53.2500, 52.3438, 52.5625, 3278500 04/20/01, 52.6563, 53.6563, 51.9063, 53.2969, 2549700 04/23/01, 53.5000, 53.9688, 52.8438, 53.0469, 1631300 04/24/01, 52.6563, 53.2031, 52.1250, 52.4063, 1748300 04/25/01, 52.4063, 53.5000, 52.1875, 53.3750, 1496000 04/30/01, 56.2969, 56.9063, 55.2500, 55.8438, 1664500 05/01/01, 56.5000, 57.0938, 55.5000, 56.4531, 2843700 05/02/01, 56.2500, 56.7031, 55.2031, 56.0000, 2353100 05/03/01, 56.0000, 56.2969, 55.2031, 55.8438, 1305300 05/04/01, 55.9063, 56.9531, 55.7031, 56.7969, 924700 05/07/01, 56.8438, 57.3438, 56.7656, 57.1875, 947500 05/08/01, 57.4063, 57.5000, 56.2969, 57.2813, 1196000 05/09/01, 57.5000, 57.8438, 56.9063, 57.3906, 936000 05/10/01, 57.7500, 58.0000, 57.3906, 58.0000, 1105600 05/11/01, 57.7500, 58.7344, 57.6563, 58.1406, 884200 05/14/01, 58.3438, 58.3750, 57.8438, 58.1875, 1076600 05/15/01, 58.2031, 58.3125, 56.5000, 56.7031, 2282300 05/16/01, 56.9063, 58.5938, 56.3438, 58.5156, 2059700 05/17/01, 58.8438, 59.0625, 57.5938, 58.0469, 1478700 05/18/01, 58.0469, 58.2969, 57.0000, 57.4063, 1230200 05/21/01, 57.1563, 57.7969, 56.7031, 57.5938, 1192600 05/22/01, 56.9531, 57.2656, 56.1719, 56.2188, 1590400 05/23/01, 56.2031, 57.2500, 56.2031, 56.7813, 1549900 05/24/01, 56.6563, 57.4063, 56.5000, 57.1875, 795700 05/25/01, 56.9531, 57.2500, 56.4063, 56.7813, 689800 05/29/01, 56.7813, 58.2031, 56.7031, 57.9844, 1199100 05/30/01, 57.9063, 58.0938, 56.9219, 57.5313, 1134700 05/31/01, 57.2500, 57.4219, 56.4375, 56.6406, 1645100 06/01/01, 56.7500, 57.4531, 56.1250, 57.2500, 929100 06/04/01, 57.5000, 57.5781, 56.5000, 57.4531, 992300 06/05/01, 57.6563, 58.4063, 57.2344, 58.2031, 1061200 06/06/01, 58.4531, 59.0469, 58.0781, 58.4531, 1534000 06/07/01, 58.7031, 59.2500, 58.5625, 58.7500, 1312500 06/08/01, 58.7031, 58.9531, 58.0938, 58.8750, 1109300 06/11/01, 58.8750, 58.8750, 58.4063, 58.8125, 835100 06/12/01, 58.9063, 59.0469, 58.2031, 58.8281, 1003500 06/13/01, 58.2969, 58.5938, 57.7969, 57.9063, 1206700 06/14/01, 57.8438, 58.1563, 57.0938, 57.7031, 958500 06/15/01, 57.7188, 58.5000, 57.3750, 57.9063, 2923200 06/18/01, 57.9063, 58.2031, 57.4063, 57.9063, 1281500 06/19/01, 57.9063, 58.3125, 57.4844, 58.1875, 1357300 06/20/01, 57.9531, 59.7813, 57.9531, 59.2031, 1488000 06/21/01, 59.4063, 61.0000, 58.8438, 61.0000, 2271900 06/22/01, 60.4063, 60.4063, 58.9531, 59.3438, 1841700 06/25/01, 59.4531, 59.5938, 57.8438, 58.9063, 1960100 06/26/01, 58.5938, 60.7031, 58.4375, 60.7031, 2301200 06/27/01, 60.5000, 60.7500, 59.9063, 60.5938, 1439800 06/28/01, 60.7500, 61.0000, 60.3281, 60.9531, 1478200 06/29/01, 60.9531, 61.0000, 58.8906, 58.9844, 3495000 07/02/01, 58.9844, 60.2031, 58.9844, 59.9844, 2085500 07/03/01, 60.0000, 60.4531, 59.3750, 60.2500, 707500 07/05/01, 60.0938, 60.0938, 59.0469, 59.6250, 1155600 07/06/01, 59.6250, 59.7031, 58.7969, 59.0469, 1007100 07/09/01, 59.0469, 59.0625, 58.0000, 58.4375, 1981300 07/10/01, 58.5469, 58.5469, 57.0000, 57.2500, 2514400 07/11/01, 57.5000, 57.5469, 54.2969, 55.2500, 4446200 07/12/01, 55.4531, 55.5938, 54.0000, 54.8750, 3472300 07/13/01, 54.2500, 55.3438, 54.0000, 55.2031, 2138700 07/16/01, 55.0938, 56.7031, 55.0000, 55.8438, 1904800 07/17/01, 56.3438, 56.5469, 55.8906, 56.2969, 1605300 07/18/01, 55.7969, 56.2813, 55.0000, 55.2813, 2096100 07/19/01, 55.7969, 56.0625, 55.0156, 55.4063, 1777000 07/20/01, 55.4063, 56.1563, 55.4063, 55.8125, 1424900 07/23/01, 55.5000, 55.5000, 53.2031, 54.6563, 2807300 07/24/01, 54.5000, 54.5938, 53.7188, 54.1563, 1859500 07/25/01, 54.0469, 54.5938, 53.9531, 54.3906, 1294100 07/26/01, 54.3906, 54.5000, 53.5469, 54.0938, 2049700 07/27/01, 54.2031, 54.2031, 53.5000, 53.9844, 1623600 07/30/01, 53.9844, 54.4063, 53.5000, 54.1875, 1638200 07/31/01, 54.0938, 55.0000, 54.0781, 54.2031, 2821900 08/01/01, 54.3438, 54.4063, 52.7031, 52.9531, 1786200 08/02/01, 53.2031, 53.6563, 52.8438, 52.9375, 1784500 08/03/01, 53.1875, 53.5938, 52.7500, 53.4063, 1209400 08/06/01, 53.0938, 53.2969, 52.2813, 52.8750, 1286900 08/07/01, 53.3438, 53.8438, 52.5781, 52.9531, 1171800 08/08/01, 52.9063, 53.7031, 52.5625, 52.9844, 1505100 08/09/01, 52.9844, 53.9531, 52.8438, 53.5000, 2231900 08/10/01, 53.7500, 54.2031, 53.4063, 53.5000, 1605300 08/13/01, 53.7500, 55.0469, 53.7031, 54.7500, 1498700 08/14/01, 54.7500, 55.1875, 54.2969, 54.6094, 1115500 08/15/01, 54.6094, 54.9063, 54.2813, 54.3750, 1116700 08/16/01, 54.7031, 55.4219, 54.5938, 55.3594, 1639000 08/17/01, 55.4531, 55.7969, 55.0938, 55.2813, 1128500 08/20/01, 55.0313, 55.6563, 54.9063, 55.4531, 970700 08/21/01, 55.5469, 56.0469, 55.2500, 55.5000, 1525600 08/22/01, 55.7031, 56.4063, 55.1094, 56.2031, 1582800 08/23/01, 56.2031, 56.2031, 55.4063, 55.9688, 1948000 08/24/01, 55.9688, 56.0625, 55.5313, 55.8594, 1557300 08/27/01, 55.8594, 55.8594, 55.1563, 55.3594, 1732300 08/28/01, 55.6094, 55.6094, 54.7031, 54.7031, 1327700 08/29/01, 54.9531, 54.9531, 54.2969, 54.5000, 869400 08/30/01, 54.5469, 54.9063, 53.9844, 54.2969, 1332900 08/31/01, 53.6563, 54.8125, 53.6563, 54.1563, 845400 09/04/01, 54.2500, 55.3438, 54.0313, 54.7031, 1209400 09/05/01, 54.7969, 56.2031, 54.0156, 55.7344, 3142700 09/06/01, 55.7344, 56.4063, 55.5156, 56.3125, 1843100 09/07/01, 56.5469, 56.7344, 55.7813, 56.0000, 2653100 09/10/01, 55.8438, 57.4375, 55.5000, 57.2656, 2178900 09/17/01, 56.7500, 57.5000, 55.8438, 56.1563, 2608200 09/18/01, 58.2969, 58.5000, 57.2500, 58.0000, 2905200 09/19/01, 58.0000, 58.0156, 56.3906, 56.9531, 3195700 09/20/01, 56.2969, 56.3750, 54.4844, 54.8281, 2326900 09/21/01, 52.9063, 53.5000, 51.5313, 52.6406, 3528900 09/24/01, 53.2500, 54.7188, 53.2500, 54.5313, 1617900 09/25/01, 55.5000, 55.7500, 55.0000, 55.5938, 2401500 09/26/01, 56.3438, 56.9063, 55.7031, 56.7031, 2473900 09/27/01, 56.7031, 58.0469, 56.5000, 57.9688, 2075400 09/28/01, 57.9688, 58.2500, 57.2969, 58.2500, 2229200 10/01/01, 57.7500, 57.9063, 56.6563, 57.4063, 2157500 10/02/01, 57.0000, 57.5000, 56.7344, 57.5000, 1184200 10/03/01, 57.0000, 57.2188, 55.5000, 56.7500, 2052100 10/04/01, 56.6875, 56.8594, 55.8438, 56.1563, 1366600 10/05/01, 56.1563, 58.0000, 55.9531, 57.8438, 1618300 10/08/01, 57.5000, 57.5156, 56.5313, 56.9688, 957600 10/09/01, 57.0938, 57.5000, 56.5000, 57.2656, 962100 10/10/01, 57.0000, 58.4063, 56.8438, 57.9844, 1236300 10/11/01, 58.0000, 58.3438, 57.0469, 57.6563, 1439000 10/12/01, 57.7031, 57.8438, 56.7031, 57.4063, 1109900 10/15/01, 57.4531, 57.6563, 56.7500, 57.0938, 980300 10/16/01, 56.1563, 57.4063, 55.4063, 57.2344, 2062100 10/17/01, 57.2969, 57.3125, 56.2500, 56.7656, 1503400 10/18/01, 56.2656, 57.9063, 56.0938, 57.5938, 1149900 10/19/01, 57.6094, 58.3281, 57.5000, 58.1563, 1819200 10/22/01, 58.0938, 59.6563, 58.0156, 59.4063, 1414100 10/23/01, 59.2500, 59.2656, 58.4063, 58.7188, 1484700 10/24/01, 58.4531, 59.0469, 58.0469, 58.4844, 1693000 10/25/01, 58.2344, 58.9844, 57.1563, 58.9063, 1129600 10/26/01, 58.6563, 58.7500, 57.7031, 58.5000, 1704500 10/29/01, 58.4063, 58.4375, 56.8906, 57.6250, 2058000 10/30/01, 56.7500, 58.0938, 56.7500, 57.7813, 1104900 10/31/01, 57.5938, 57.7969, 57.0938, 57.5156, 1456000 11/01/01, 57.2656, 57.9531, 56.8281, 57.7656, 2022700 11/02/01, 57.7656, 58.5000, 57.3438, 58.5000, 1528900 11/05/01, 58.7500, 59.1250, 58.2656, 58.5469, 1377300 11/06/01, 58.3438, 58.9844, 58.0625, 58.8594, 1093600 11/07/01, 58.8750, 59.3594, 58.4375, 58.6563, 893700 11/08/01, 58.5469, 58.7500, 57.4531, 57.7500, 1841300 11/09/01, 58.0000, 58.0938, 57.2031, 57.3594, 1559600 11/12/01, 57.4063, 57.4063, 56.2500, 56.7969, 1605300 11/13/01, 57.3438, 57.9531, 57.0938, 57.8594, 1372400 11/14/01, 57.8594, 57.9375, 57.3438, 57.7344, 1258900 11/15/01, 57.5938, 58.5625, 57.5938, 58.4063, 1816000 11/16/01, 58.1563, 58.9063, 58.0000, 58.5469, 1414600 11/19/01, 58.7031, 58.9531, 58.1563, 58.6250, 1052900 11/20/01, 58.0938, 58.9063, 58.0938, 58.6719, 1150300 11/21/01, 58.5469, 58.9844, 58.2500, 58.5781, 941700 11/23/01, 58.4531, 58.7500, 58.0625, 58.6250, 483900 11/26/01, 58.4531, 59.0625, 58.2031, 58.8438, 1250700 11/27/01, 58.7500, 58.8906, 57.7500, 57.7969, 1420300 11/28/01, 57.7969, 58.4688, 57.4531, 57.9531, 1005800 11/29/01, 58.0938, 58.0938, 57.0156, 57.6875, 1319000 11/30/01, 57.3438, 58.5625, 57.0469, 58.3594, 1294100 12/03/01, 58.0469, 58.3438, 57.4063, 58.0938, 1702700 12/04/01, 57.9063, 58.3438, 57.7500, 58.2656, 849200 12/05/01, 58.0156, 58.7969, 57.7500, 57.9375, 1791600 12/06/01, 57.3438, 57.5938, 56.7969, 56.7969, 1938400 12/07/01, 56.8438, 57.0313, 56.1563, 56.6563, 1373100 12/10/01, 56.3594, 57.0156, 56.0938, 56.6094, 1486000 12/11/01, 56.6563, 57.0000, 55.8438, 56.6250, 1431300 12/12/01, 57.5000, 57.8438, 56.9063, 56.9531, 1371500 12/13/01, 57.0938, 57.4844, 56.8438, 57.0156, 1149800 12/14/01, 57.0938, 57.0938, 55.8750, 56.5469, 1235300 12/17/01, 56.5469, 56.9063, 56.1406, 56.3438, 957400 12/18/01, 56.5469, 57.5938, 56.4219, 57.5469, 1530500 12/19/01, 57.2031, 58.5469, 57.0469, 58.4063, 1694500 12/20/01, 58.0000, 58.5781, 57.9063, 58.1875, 1634700 12/21/01, 58.2500, 58.3281, 56.7969, 57.6719, 2314000 12/24/01, 57.7500, 57.9063, 57.5000, 57.6250, 445100 12/26/01, 57.5469, 58.5000, 57.5313, 58.0469, 766900 12/27/01, 57.9063, 58.2031, 57.7500, 58.1563, 593900 12/28/01, 58.1563, 58.2969, 57.5156, 58.1406, 1266500 12/31/01, 58.0000, 58.3906, 57.5469, 57.7500, 1025600 01/02/02, 57.2500, 57.7500, 56.6563, 57.6250, 1180200 01/03/02, 57.3750, 57.4219, 56.8750, 57.4219, 1001600 01/04/02, 57.1719, 57.1875, 55.6250, 56.2344, 2233800 01/07/02, 55.7500, 56.0469, 55.4063, 55.6563, 1873400 01/08/02, 55.9063, 56.2344, 55.7500, 56.0000, 3090400 01/09/02, 56.5469, 56.5469, 56.0000, 56.2500, 1999500 01/10/02, 56.3438, 56.3438, 55.2031, 55.4063, 1410900 01/11/02, 55.4063, 55.9531, 55.1250, 55.2656, 1283700 01/14/02, 54.9063, 56.5000, 54.9063, 55.8438, 1179600 01/15/02, 55.9063, 57.1719, 55.9063, 56.8438, 1331000 01/16/02, 56.7031, 57.2656, 56.4375, 56.7969, 1532100 01/17/02, 56.5938, 57.2813, 56.3438, 57.0938, 862800 01/18/02, 56.9063, 57.2969, 56.7031, 57.1563, 973800 01/22/02, 56.7969, 57.0000, 56.2031, 56.7500, 1268800 01/23/02, 56.4063, 56.7500, 55.7188, 56.2969, 1789800 01/24/02, 56.2500, 56.4531, 55.8438, 55.9063, 1218900 01/25/02, 55.9531, 56.7969, 55.7031, 56.4219, 1282600 01/28/02, 56.0938, 56.5469, 55.6563, 56.4844, 1065900 01/29/02, 56.1563, 56.4063, 55.4844, 55.5156, 1511700 01/30/02, 55.2656, 56.4844, 55.2031, 56.0938, 1829000 01/31/02, 56.2500, 57.1563, 55.7500, 57.1563, 1983400 02/01/02, 57.1563, 57.3438, 56.2969, 57.1563, 1288300 02/04/02, 57.1563, 57.5000, 56.0938, 56.3281, 1473400 02/05/02, 53.7500, 56.3438, 53.4844, 55.9531, 5398500 02/06/02, 55.7500, 55.7500, 54.9063, 55.3750, 2930700 02/07/02, 55.2500, 55.2500, 54.1719, 54.4375, 3235100 02/08/02, 54.2031, 54.4375, 53.7031, 54.4063, 2403200 02/11/02, 54.2969, 54.5000, 54.0000, 54.1563, 1680700 02/12/02, 54.2500, 54.7188, 54.1094, 54.5938, 2304200 02/13/02, 54.8438, 55.0938, 54.1875, 55.0938, 1463800 02/14/02, 54.7500, 55.2188, 54.5938, 55.0469, 1190000 02/15/02, 55.0469, 56.4063, 54.9531, 56.0000, 1672600 02/19/02, 56.2031, 56.2031, 55.2500, 55.5938, 1361100 02/20/02, 55.5938, 56.3750, 55.0625, 56.1875, 1267600 02/21/02, 56.3438, 56.8438, 55.9688, 56.0000, 1532100 02/22/02, 55.8438, 57.2969, 55.5625, 56.7031, 1620400 02/25/02, 57.2031, 57.3750, 56.1563, 56.9531, 1176900 02/26/02, 56.9531, 56.9531, 56.0469, 56.6250, 1487800 02/27/02, 56.7969, 56.8438, 56.0469, 56.4063, 1595100 02/28/02, 56.0938, 56.7500, 55.6563, 55.9844, 2212200 03/01/02, 56.2031, 56.9063, 56.0469, 56.8438, 1229100 03/04/02, 56.9531, 56.9531, 55.8438, 56.3750, 1446100 03/05/02, 55.7500, 55.7969, 54.4844, 55.3438, 2231200 03/06/02, 55.5469, 56.2031, 55.1563, 55.9063, 1538200 03/07/02, 55.7500, 55.7500, 54.2500, 54.5469, 2113800 03/08/02, 54.5000, 54.7969, 53.8750, 54.3281, 2353900 03/11/02, 54.2031, 54.2500, 53.3281, 54.0938, 1809200 03/12/02, 53.8438, 55.2656, 53.7344, 55.2656, 2058900 03/13/02, 55.2656, 55.3438, 54.3750, 54.7031, 1566200 03/14/02, 54.7969, 54.9063, 54.5000, 54.5469, 1272100 03/15/02, 54.7969, 56.0000, 54.7344, 55.9844, 2658800 03/18/02, 56.0000, 56.6563, 55.6563, 56.4375, 1778000 03/19/02, 56.5000, 57.6563, 56.5000, 56.8750, 2940100 03/20/02, 57.0000, 57.2813, 56.7969, 56.8125, 1206600 03/21/02, 56.8125, 57.0625, 56.2031, 56.6250, 1520100 03/22/02, 56.4063, 57.1250, 56.3125, 56.9063, 1243500 03/25/02, 56.7031, 56.7031, 56.0625, 56.0781, 1220800 03/26/02, 56.2969, 57.0469, 56.0625, 56.6719, 1811900 03/27/02, 56.8438, 57.5000, 56.5938, 57.3125, 1495800 03/28/02, 57.0000, 57.5313, 56.9531, 57.1563, 1124700 04/01/02, 56.9063, 56.9844, 56.2500, 56.5938, 4049300 04/02/02, 56.7031, 57.0938, 56.3438, 56.8281, 1046300 04/03/02, 56.7031, 56.7969, 56.0156, 56.4844, 1278000 04/04/02, 56.4063, 57.4531, 56.4063, 57.3750, 1685100 04/05/02, 57.4844, 57.5313, 57.0469, 57.3594, 1037400 04/08/02, 57.1563, 57.5938, 57.0625, 57.5469, 1015500 04/09/02, 57.5000, 57.6406, 56.9063, 57.3438, 1186900 04/10/02, 57.2500, 58.5313, 57.0000, 58.4063, 2455500 04/11/02, 58.1563, 58.3750, 57.3438, 57.4063, 1859200 04/12/02, 57.4219, 58.8594, 57.4219, 58.7344, 1421300 04/15/02, 58.8438, 58.8438, 57.6563, 57.8750, 1382300 04/16/02, 57.7031, 58.4375, 57.4531, 58.3438, 2295500 04/17/02, 58.3438, 58.7969, 57.5938, 57.7500, 2549200 04/18/02, 54.5000, 55.7969, 53.0938, 53.9531, 11940500 04/19/02, 54.7969, 54.7969, 54.0000, 54.4063, 5377000 04/22/02, 54.6563, 55.0625, 54.0000, 54.6563, 2769700 04/23/02, 54.7188, 55.5313, 54.4531, 55.0938, 2160000 04/24/02, 54.9219, 55.5313, 54.9219, 55.3125, 4176700 04/25/02, 55.2969, 55.7344, 54.7656, 55.6406, 2341300 04/26/02, 55.5469, 55.6250, 55.0938, 55.0938, 2068900 04/29/02, 54.8438, 55.2344, 53.9688, 53.9844, 1989300 04/30/02, 53.5000, 54.1563, 53.0156, 53.0156, 2837100 05/01/02, 53.2656, 53.9063, 53.2656, 53.5469, 2119000 05/02/02, 53.5938, 54.9063, 53.4063, 54.7969, 2650300 05/03/02, 54.7969, 55.1563, 54.4375, 54.5469, 2305300 05/06/02, 54.7500, 55.6875, 54.6563, 55.1875, 2041600 05/07/02, 55.4063, 55.7500, 54.9063, 54.9531, 1793000 05/08/02, 55.3438, 55.3906, 54.6875, 55.3906, 2313400 05/09/02, 55.2500, 55.8438, 54.8281, 54.9063, 1296100 05/10/02, 54.9063, 55.5938, 54.7813, 55.5156, 1438500 05/13/02, 55.3125, 55.8438, 55.2656, 55.5938, 1197400 05/14/02, 55.6094, 55.7969, 55.2656, 55.6563, 1646800 05/15/02, 55.5000, 55.7031, 55.0625, 55.5156, 1678900 05/16/02, 55.5156, 55.8281, 55.2031, 55.6719, 1615400 05/17/02, 55.5000, 55.7031, 54.5781, 55.0469, 1835700 05/20/02, 54.7969, 55.2969, 54.6563, 54.8438, 1009200 05/21/02, 55.0469, 55.1563, 54.0000, 54.0625, 1325800 05/22/02, 53.6563, 54.1875, 53.5469, 54.0781, 2202100 05/23/02, 54.1563, 54.2031, 53.1250, 53.9375, 1990100 05/24/02, 53.9531, 54.0469, 53.2969, 53.4531, 1586000 05/28/02, 53.2031, 53.4531, 52.0000, 52.2188, 2476900 05/29/02, 52.1563, 52.4531, 51.2969, 51.7500, 2794000 05/30/02, 51.7969, 52.3438, 51.4063, 51.9063, 3091900 05/31/02, 52.2031, 54.5156, 52.1563, 54.2031, 3607300 06/03/02, 53.9531, 54.9063, 53.9375, 54.0469, 2197500 06/04/02, 54.0469, 54.6250, 53.7500, 53.9688, 2087200 06/05/02, 53.7500, 55.7656, 53.5000, 55.5781, 3102200 06/06/02, 55.5938, 55.9063, 55.0625, 55.1563, 2799300 06/07/02, 55.0000, 55.4531, 54.3438, 55.1563, 1861800 06/10/02, 54.4063, 54.6875, 53.5469, 53.9375, 3886400 06/11/02, 54.4063, 54.4531, 53.0938, 53.0938, 1779400 06/12/02, 53.4063, 54.0938, 53.1719, 53.8594, 2501600 06/13/02, 53.5000, 53.8125, 52.6563, 52.7969, 1403300 06/14/02, 52.1563, 52.6563, 51.7031, 52.5469, 2093500 06/17/02, 53.0000, 53.7500, 52.8594, 53.7344, 1375800 06/18/02, 53.7031, 53.7500, 52.7344, 52.9375, 1898900 06/19/02, 52.5938, 53.1406, 52.3750, 52.7969, 1937200 06/20/02, 52.1563, 52.5000, 51.5938, 51.5938, 2670800 06/21/02, 51.2500, 51.7031, 49.9063, 50.4844, 3082800 06/24/02, 50.2500, 50.7969, 48.0625, 49.6563, 4114400 06/25/02, 49.4531, 49.5000, 47.7031, 47.9531, 3264100 06/26/02, 47.4063, 49.7500, 45.9063, 49.6563, 5572000 06/27/02, 50.5000, 51.8438, 50.1563, 51.5469, 5021900 06/28/02, 51.2969, 51.7500, 50.0156, 50.0469, 3229800 07/01/02, 50.2500, 51.9531, 50.2031, 51.6875, 2470200 07/02/02, 51.2031, 51.2969, 50.4063, 50.5469, 2890100 07/03/02, 50.5000, 50.8594, 49.5469, 50.1563, 2315900 07/05/02, 50.9063, 51.7344, 50.4063, 51.7344, 1378100 07/08/02, 51.5938, 51.9844, 51.0313, 51.2969, 1021700 07/09/02, 50.9063, 51.2500, 49.8438, 50.0469, 1793900 07/10/02, 50.0000, 50.2031, 49.5313, 49.5469, 1849700 07/11/02, 49.5000, 50.5469, 49.1094, 50.5156, 3401100 07/12/02, 50.5938, 50.7500, 48.8125, 49.4844, 3457900 07/15/02, 49.0000, 49.0938, 45.9688, 48.7500, 2806300 07/16/02, 48.2500, 48.2969, 46.4375, 47.6875, 1841500 07/17/02, 48.5000, 48.5938, 46.8594, 47.1563, 2685700 07/18/02, 47.2500, 48.0469, 46.0156, 46.1875, 2142500 07/19/02, 45.0000, 45.6563, 44.0469, 44.3594, 3262700 07/22/02, 44.7969, 46.5625, 44.5469, 45.3125, 2905200 07/23/02, 46.0469, 48.2031, 45.3906, 47.2031, 3758500 07/24/02, 47.0156, 50.5000, 46.9063, 49.9844, 4153500 07/25/02, 50.2344, 50.7500, 48.8438, 50.5938, 2878800 07/26/02, 51.0000, 51.0000, 49.7969, 50.2500, 3629700 07/29/02, 51.0000, 52.5000, 50.6875, 52.4688, 2641500 07/30/02, 51.9063, 52.0000, 50.8438, 51.2969, 2764800 07/31/02, 51.2969, 51.4375, 49.8750, 51.3438, 3283000 08/01/02, 51.2969, 52.9844, 51.0938, 52.4219, 3043600 08/02/02, 52.4219, 52.9531, 51.4219, 52.3438, 2808100 08/05/02, 52.2031, 52.2969, 50.7656, 50.9219, 2152700 08/06/02, 51.1719, 52.5156, 51.1719, 51.6563, 3108100 08/07/02, 51.6563, 52.5000, 51.5156, 52.5000, 2382800 08/08/02, 52.7031, 54.2500, 52.6094, 54.1250, 1985400 08/09/02, 54.0469, 54.2031, 53.2031, 54.0625, 1903400 08/12/02, 53.5000, 53.9531, 53.2031, 53.7031, 1095600 08/13/02, 53.0000, 54.2031, 52.7969, 53.2344, 2019900 08/14/02, 53.4844, 54.4219, 52.5938, 54.4219, 1414400 08/15/02, 54.4375, 54.7969, 54.0313, 54.7969, 1414200 08/16/02, 53.9063, 54.5000, 53.5000, 53.9531, 1844300 08/19/02, 53.9531, 54.9219, 53.6563, 54.9063, 1428600 08/20/02, 54.6563, 54.7500, 53.8438, 54.2969, 1479400 08/21/02, 54.4063, 54.8906, 54.2813, 54.7031, 1092400 08/22/02, 54.7969, 55.0000, 54.2969, 54.6250, 1283100 08/23/02, 54.6406, 54.7500, 53.5938, 53.7656, 1489700 08/26/02, 53.5938, 53.7031, 52.7656, 53.2656, 1581800 08/27/02, 53.5000, 54.2344, 53.0156, 54.0625, 1881200 08/28/02, 54.0781, 54.3594, 53.3125, 53.6563, 1435100 08/29/02, 53.2031, 54.2031, 53.0000, 53.6563, 1735100 08/30/02, 53.6563, 55.1563, 53.5938, 54.5469, 1382800 09/03/02, 53.5469, 54.1094, 52.6250, 52.6875, 2033200 09/04/02, 52.9375, 54.6250, 52.8594, 54.5156, 2281100 09/05/02, 55.0000, 57.2500, 54.5156, 56.1406, 5648500 09/06/02, 56.0000, 56.2031, 54.7344, 54.9063, 2846000 09/09/02, 54.5000, 56.1563, 54.4531, 55.8438, 1959700 09/10/02, 55.6563, 56.2031, 55.4063, 55.7031, 1910700 09/11/02, 56.1563, 56.3906, 55.8125, 55.9063, 1101100 09/12/02, 55.4063, 55.6563, 54.5625, 54.9063, 1460100 09/13/02, 54.5938, 55.7500, 54.0938, 55.5000, 1374800 09/16/02, 55.7500, 56.2031, 55.0469, 56.0625, 1595900 09/17/02, 56.2500, 56.6406, 54.7969, 54.7969, 2677100 09/18/02, 54.2500, 54.9063, 53.9063, 54.5469, 1306500 09/19/02, 54.0938, 54.3438, 53.3125, 53.4063, 1587600 09/20/02, 53.3125, 53.5469, 52.7656, 53.2969, 2513800 09/23/02, 53.2969, 53.9531, 52.7031, 53.4844, 1197200 09/24/02, 53.5000, 53.6250, 52.5000, 52.5000, 2408000 09/25/02, 52.7656, 53.9531, 52.6406, 53.6875, 2351400 09/26/02, 53.7969, 55.6563, 53.6563, 55.5156, 2091200 09/27/02, 55.5469, 55.6563, 54.5000, 54.7031, 3088000 09/30/02, 54.2031, 54.7500, 53.7344, 53.9531, 3174000 10/01/02, 54.0000, 54.9219, 54.0000, 54.7969, 2080000