"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 48.1250, 48.1875, 45.1250, 46.1875, 886900 01/04/00, 45.2500, 45.3125, 42.8750, 43.3125, 1221700 01/05/00, 43.3125, 43.3750, 41.7500, 42.3125, 1069800 01/06/00, 42.3125, 44.4375, 42.0625, 44.2500, 2482300 01/07/00, 44.2500, 46.1875, 43.1250, 45.5000, 1206500 01/10/00, 45.5000, 46.0625, 44.8750, 44.9375, 860800 01/11/00, 44.7500, 45.5000, 43.2500, 43.5000, 1511400 01/12/00, 43.5000, 44.5000, 43.3750, 44.0625, 1152900 01/13/00, 44.3750, 45.4375, 43.9375, 45.1875, 417700 01/14/00, 46.1250, 48.0000, 45.8750, 46.8125, 1260600 01/18/00, 44.0000, 45.3125, 42.0000, 42.5000, 2612600 01/19/00, 43.7500, 43.8125, 42.7500, 43.3750, 1942600 01/20/00, 43.2500, 43.5000, 42.0000, 42.3750, 1163600 01/21/00, 43.1250, 43.2500, 40.8125, 41.3750, 1324500 01/24/00, 41.3125, 41.5000, 40.8750, 41.1250, 1058900 01/25/00, 41.0000, 41.0625, 40.0000, 40.0625, 986100 01/26/00, 40.1250, 42.6250, 40.1250, 41.9375, 1009300 01/27/00, 42.0000, 43.1250, 40.6875, 41.5000, 1583200 01/28/00, 41.2500, 41.2500, 39.8125, 40.0625, 539500 01/31/00, 39.2500, 41.1875, 39.1875, 41.0000, 505800 02/01/00, 41.5000, 41.5625, 40.0000, 40.1875, 628200 02/02/00, 40.7500, 40.8125, 39.2500, 39.8125, 534400 02/03/00, 40.5000, 40.8125, 38.6250, 39.1250, 865700 02/04/00, 40.1250, 40.1250, 38.5000, 38.5625, 611000 02/07/00, 38.4375, 39.3125, 37.3750, 37.9375, 910600 02/08/00, 38.3750, 38.7500, 36.9375, 37.3750, 1017700 02/09/00, 37.0000, 37.0625, 34.8125, 35.0000, 1668800 02/10/00, 35.0000, 35.4375, 33.0000, 33.5000, 2143700 02/11/00, 33.5000, 34.0625, 32.5000, 33.6250, 1962100 02/14/00, 33.3750, 34.2500, 33.0000, 34.1875, 1369200 02/15/00, 34.4375, 37.3125, 34.0625, 37.0625, 1852600 02/16/00, 38.2500, 39.1875, 37.0000, 37.5000, 2593200 02/17/00, 37.7500, 37.9375, 36.6250, 36.7500, 1183700 02/18/00, 36.0000, 36.1875, 33.2500, 34.5000, 1180500 02/22/00, 35.4375, 36.0000, 32.8125, 33.9375, 1869100 02/23/00, 35.0000, 35.0000, 32.7500, 33.0625, 1563500 02/24/00, 33.2500, 34.9375, 32.0625, 34.6250, 2271300 02/25/00, 34.6875, 35.9375, 34.3125, 35.5625, 1607900 02/28/00, 35.5000, 38.1875, 35.4375, 37.8750, 2347300 02/29/00, 38.0000, 38.1250, 36.3750, 36.8125, 1971000 03/01/00, 36.8750, 38.1875, 36.7500, 37.6875, 1075000 03/02/00, 37.7500, 38.1875, 36.5000, 36.8125, 1184200 03/03/00, 38.5000, 39.3125, 37.4375, 37.9375, 979700 03/06/00, 38.1250, 39.0000, 36.7500, 37.0625, 667000 03/07/00, 36.8750, 36.8750, 34.5000, 34.6875, 1258900 03/08/00, 34.4375, 35.4375, 33.8750, 35.1875, 1093200 03/09/00, 35.3750, 38.0000, 34.7500, 36.6875, 1716000 03/10/00, 36.0000, 36.9375, 35.8750, 36.8125, 870500 03/13/00, 36.5625, 37.7500, 36.2500, 37.7500, 1098000 03/14/00, 37.7500, 38.6250, 37.7500, 38.1250, 1104300 03/15/00, 38.1250, 41.7500, 37.8125, 40.8750, 2730900 03/16/00, 42.2500, 46.6250, 42.1250, 46.5625, 3991800 03/17/00, 46.5625, 48.3750, 45.7500, 45.8125, 2357000 03/20/00, 44.7500, 44.9375, 41.2500, 41.5625, 1030500 03/21/00, 41.7500, 44.4375, 41.5000, 44.0000, 1541000 03/22/00, 44.1875, 46.6250, 44.0625, 46.2500, 1022200 03/23/00, 46.1250, 46.6250, 45.1250, 45.8125, 1154500 03/24/00, 46.0000, 46.8125, 44.6250, 45.0625, 855300 03/27/00, 45.0625, 45.0625, 43.3125, 44.5000, 753100 03/28/00, 44.5625, 46.3750, 44.4375, 45.3750, 849000 03/29/00, 45.6250, 46.0625, 44.0000, 45.2500, 799300 03/30/00, 45.3750, 46.9375, 45.1250, 46.3750, 932400 03/31/00, 46.4375, 48.8125, 45.6875, 47.9375, 973000 04/03/00, 47.6875, 49.6875, 47.6875, 49.0000, 1323700 04/04/00, 49.0000, 49.3750, 44.1250, 46.5625, 1281100 04/05/00, 46.7500, 47.5625, 46.2500, 46.3125, 763800 04/06/00, 46.4375, 48.0625, 46.4375, 46.8750, 809800 04/07/00, 47.5000, 47.6875, 46.8125, 47.2500, 532900 04/10/00, 47.5000, 49.0625, 47.1875, 48.1250, 556300 04/11/00, 48.6250, 49.8750, 48.5625, 49.2500, 1010500 04/12/00, 49.0000, 53.0000, 48.8750, 50.2500, 2206800 04/13/00, 50.2500, 50.2500, 45.5000, 46.6875, 1712800 04/14/00, 44.1875, 45.1250, 42.2500, 42.8750, 2165100 04/17/00, 42.6875, 43.8750, 42.3125, 43.0000, 1487300 04/18/00, 43.0000, 45.3750, 42.6250, 45.0625, 1073600 04/19/00, 45.5000, 45.8125, 44.8750, 45.5000, 622800 04/20/00, 45.5000, 47.4375, 44.8750, 47.3125, 651100 04/24/00, 47.3125, 48.8750, 46.4375, 47.1250, 884800 04/25/00, 47.1875, 49.1875, 46.5000, 48.8750, 978900 04/26/00, 49.0000, 49.2500, 47.6875, 47.8750, 662600 04/27/00, 47.1875, 47.1875, 45.2500, 46.1250, 1184100 04/28/00, 44.5000, 44.9375, 42.8125, 43.7500, 1348100 05/01/00, 42.5000, 45.8750, 42.2500, 45.0000, 772400 05/02/00, 44.8125, 45.8750, 44.3125, 45.3750, 647700 05/03/00, 45.1250, 45.1250, 42.1250, 42.4375, 878200 05/04/00, 42.4375, 42.4375, 40.2500, 40.8125, 996100 05/05/00, 40.6250, 40.6250, 39.6875, 39.8750, 1329100 05/08/00, 39.5000, 43.1250, 39.3750, 42.1250, 834900 05/09/00, 42.4375, 43.6875, 41.3125, 41.8750, 718400 05/10/00, 41.9375, 42.2500, 41.0000, 41.0625, 667300 05/11/00, 42.7500, 44.0625, 42.1250, 43.3750, 894200 05/12/00, 44.0000, 44.8125, 42.8125, 43.6250, 743200 05/15/00, 43.7500, 45.4375, 43.3750, 44.7500, 752100 05/16/00, 45.7500, 46.3125, 45.1875, 45.5000, 702500 05/17/00, 44.3750, 44.6250, 43.6875, 44.0000, 398700 05/18/00, 44.0000, 46.0000, 43.9375, 45.7500, 732500 05/19/00, 44.8750, 45.0625, 42.7500, 44.0000, 688900 05/22/00, 44.1250, 44.1875, 42.8750, 43.8750, 448600 05/23/00, 44.3750, 45.3125, 44.0000, 44.8125, 477100 05/24/00, 45.4375, 46.9375, 44.5000, 44.8750, 961200 05/25/00, 44.8750, 45.7500, 44.6250, 45.2500, 912200 05/26/00, 45.0000, 45.6250, 44.8125, 44.9375, 635600 05/30/00, 45.5000, 47.5000, 45.2500, 46.1875, 1045900 05/31/00, 46.7500, 47.4375, 46.3750, 47.2500, 1799800 06/01/00, 47.0000, 49.0000, 47.0000, 47.8750, 2194200 06/02/00, 50.3750, 52.3750, 50.3125, 51.2500, 1517000 06/05/00, 50.3750, 50.6875, 49.5625, 50.3750, 1329000 06/06/00, 50.5000, 50.5000, 49.4375, 49.6875, 1304300 06/07/00, 49.6875, 50.6875, 49.6250, 50.3125, 465000 06/08/00, 50.2500, 50.2500, 48.8750, 49.4375, 562500 06/09/00, 49.8125, 50.6250, 48.3750, 48.6875, 356100 06/12/00, 48.0000, 49.9375, 47.8750, 49.7500, 912600 06/13/00, 49.8125, 50.6250, 49.6875, 50.4375, 474100 06/14/00, 50.8750, 53.7500, 50.8750, 52.8750, 1155700 06/15/00, 52.2500, 52.2500, 49.5625, 50.2500, 893800 06/16/00, 50.2500, 50.2500, 46.5000, 48.5000, 1250700 06/19/00, 48.3750, 48.8750, 47.1250, 47.6250, 1050400 06/20/00, 47.7500, 48.5000, 46.2500, 47.0000, 1446700 06/21/00, 45.2500, 46.5625, 45.1875, 46.2500, 1047200 06/22/00, 46.3750, 46.3750, 43.5000, 44.4375, 1735700 06/23/00, 44.4375, 44.9375, 43.8125, 43.9375, 1015500 06/26/00, 44.1875, 45.1250, 43.8750, 44.5000, 790200 06/27/00, 44.8750, 46.3125, 44.6875, 45.7500, 1100300 06/28/00, 46.3750, 47.1875, 45.7500, 46.5625, 995400 06/29/00, 45.7500, 46.2500, 44.8750, 46.0000, 1436400 06/30/00, 45.8750, 46.2500, 44.5000, 44.6250, 882300 07/03/00, 45.0000, 45.4375, 44.6250, 45.3750, 263800 07/05/00, 45.3750, 46.8125, 44.9375, 45.5625, 652900 07/06/00, 45.4375, 48.0000, 45.2500, 48.0000, 900800 07/07/00, 48.0000, 50.4375, 47.8125, 49.2500, 973900 07/10/00, 49.0000, 49.8125, 48.5000, 49.5000, 477600 07/11/00, 49.2500, 49.8750, 48.9375, 49.4375, 750300 07/12/00, 49.5000, 50.1250, 49.1875, 49.5000, 1025600 07/13/00, 51.3750, 52.6250, 50.8750, 51.3125, 1507700 07/14/00, 51.2500, 51.9375, 50.5625, 51.0000, 1026100 07/17/00, 50.7500, 50.8125, 49.8125, 50.2500, 635400 07/18/00, 50.7500, 52.9375, 50.5000, 52.4375, 751600 07/19/00, 52.5000, 53.5000, 52.2500, 53.2500, 722000 07/20/00, 53.2500, 56.0000, 52.9375, 55.5000, 1457400 07/21/00, 55.7500, 56.3750, 55.3750, 55.8125, 1204000 07/24/00, 56.6250, 57.5000, 53.2500, 53.9375, 1593100 07/25/00, 53.9375, 54.4375, 53.3125, 54.3125, 645900 07/26/00, 54.4375, 54.6250, 52.6875, 53.2500, 1034400 07/27/00, 53.3750, 57.1250, 53.2500, 56.5625, 1120100 07/28/00, 56.6250, 56.8125, 55.3750, 56.8125, 1465000 07/31/00, 57.0000, 59.2500, 56.9375, 58.6250, 1475100 08/01/00, 58.0000, 58.0000, 55.7500, 57.5625, 2210500 08/02/00, 57.5625, 57.7500, 54.6250, 55.5625, 1176700 08/03/00, 55.5000, 56.8750, 54.3125, 56.3750, 1518900 08/04/00, 56.3750, 58.9375, 56.1875, 58.8750, 2039300 08/07/00, 58.6250, 58.6875, 57.3750, 58.3750, 1064300 08/08/00, 58.3125, 59.2500, 57.5625, 57.7500, 966800 08/09/00, 57.6875, 57.6875, 55.6250, 56.4375, 1127300 08/10/00, 56.4375, 57.0000, 55.5000, 55.8750, 351100 08/11/00, 55.8750, 57.0000, 55.0000, 56.6875, 584600 08/14/00, 56.7500, 57.6875, 56.0000, 57.4375, 497800 08/15/00, 57.1875, 57.2500, 54.3750, 54.6250, 796900 08/16/00, 55.0000, 55.5625, 54.8750, 55.0625, 732100 08/17/00, 55.0000, 55.7500, 54.6875, 55.5000, 524900 08/18/00, 55.3125, 55.3750, 54.5625, 54.9375, 484000 08/21/00, 55.1250, 56.8125, 54.8750, 56.5000, 810100 08/22/00, 57.0000, 58.6875, 56.8750, 58.0625, 1016700 08/23/00, 58.1875, 58.6875, 57.3125, 58.0625, 811800 08/24/00, 58.0000, 59.1250, 57.9375, 59.1250, 828900 08/25/00, 58.6250, 58.8750, 58.0625, 58.2500, 412700 08/28/00, 58.3125, 60.6250, 58.2500, 59.8125, 1158000 08/29/00, 60.0625, 60.5000, 58.6250, 60.1250, 831800 08/30/00, 59.7500, 60.5625, 59.3750, 59.6875, 502700 08/31/00, 60.3125, 61.6250, 60.3125, 60.3125, 856800 09/01/00, 61.5625, 61.5625, 59.6250, 60.1250, 709600 09/05/00, 60.1250, 62.4375, 60.1250, 61.1250, 1139300 09/06/00, 62.1250, 63.5000, 61.7500, 62.0000, 1378000 09/07/00, 62.5000, 65.0000, 61.8750, 64.0000, 1982600 09/08/00, 64.4375, 65.8750, 63.5000, 65.1875, 1156300 09/11/00, 65.4375, 66.1250, 64.8125, 65.6875, 1561500 09/12/00, 65.2500, 65.8750, 64.5625, 65.7500, 1147100 09/13/00, 65.2500, 66.6875, 65.1250, 66.0000, 1431300 09/14/00, 66.1250, 66.5625, 64.1250, 64.3750, 1191200 09/15/00, 64.3750, 66.0000, 63.8125, 64.0000, 1349700 09/18/00, 64.5000, 64.6875, 61.6250, 61.6250, 1583300 09/19/00, 61.8750, 63.9375, 61.5000, 62.8125, 1206000 09/20/00, 62.8125, 63.0000, 60.7500, 62.5000, 752400 09/21/00, 62.2500, 63.8125, 61.1250, 63.8125, 1127900 09/22/00, 63.5625, 65.5000, 62.8125, 65.5000, 1567800 09/25/00, 67.0000, 69.5000, 66.5000, 68.6875, 2364600 09/26/00, 70.0000, 70.6250, 66.4375, 66.8750, 1514400 09/27/00, 67.1250, 69.0625, 67.0000, 68.5625, 978200 09/28/00, 69.3125, 71.7500, 67.0000, 71.4375, 1127200 09/29/00, 71.1875, 71.3125, 69.5625, 70.0625, 1237600 10/02/00, 69.8750, 70.8750, 68.0625, 70.5000, 835000 10/03/00, 71.3750, 73.2500, 70.0000, 71.0000, 1763400 10/04/00, 70.2500, 72.6250, 69.8750, 71.2500, 1291600 10/05/00, 71.2500, 73.1875, 71.2500, 71.7500, 1291300 10/06/00, 69.8750, 69.8750, 64.0625, 66.3125, 2270400 10/09/00, 66.3125, 67.0625, 65.1875, 66.6875, 1224900 10/10/00, 66.6250, 66.7500, 62.7500, 63.6250, 1881200 10/11/00, 63.0000, 65.6875, 62.1250, 65.3750, 2046200 10/12/00, 66.2500, 67.0000, 61.4375, 61.8750, 2309700 10/13/00, 61.7500, 67.8750, 61.1250, 67.7500, 1199500 10/16/00, 68.5000, 70.6875, 68.3750, 69.7500, 1345100 10/17/00, 70.2500, 70.7500, 65.2500, 66.0625, 1523200 10/18/00, 62.5625, 68.5000, 62.5625, 67.3125, 1355700 10/19/00, 68.6250, 70.4375, 68.1250, 68.7500, 1494000 10/20/00, 68.6250, 68.6250, 67.5625, 68.3750, 1428500 10/23/00, 67.5000, 67.5625, 63.8125, 65.7500, 1594200 10/24/00, 66.2500, 68.3750, 64.1250, 64.2500, 1976800 10/25/00, 62.0000, 62.0000, 58.2500, 60.2500, 2658600 10/26/00, 58.3750, 58.8750, 51.8125, 58.8750, 5543900 10/27/00, 58.8750, 61.3750, 56.5000, 60.5625, 2582600 10/30/00, 60.6875, 63.6250, 60.3750, 62.3125, 1022600 10/31/00, 61.7500, 63.5000, 59.8750, 63.1250, 1237600 11/01/00, 62.7500, 62.7500, 60.7500, 61.8125, 860700 11/02/00, 61.9375, 63.3125, 61.3750, 63.0000, 808400 11/03/00, 63.0000, 63.0000, 60.4375, 61.4375, 638900 11/06/00, 61.5000, 64.3750, 60.1875, 64.0000, 924500 11/07/00, 64.0000, 65.7500, 63.5625, 64.3125, 976700 11/08/00, 64.3125, 64.3750, 62.3125, 63.9375, 860500 11/09/00, 62.5000, 64.8125, 61.0000, 62.0000, 1461800 11/10/00, 61.7500, 61.7500, 58.6250, 59.1875, 1031800 11/13/00, 58.6250, 59.7500, 54.0625, 56.5000, 2427200 11/14/00, 57.9375, 59.4375, 56.0625, 57.8750, 1693200 11/15/00, 57.0625, 59.3750, 56.1875, 57.1250, 1812100 11/16/00, 56.5000, 57.6875, 55.3125, 55.3125, 1425600 11/17/00, 53.8750, 55.3750, 51.8750, 52.5000, 2747500 11/20/00, 52.0000, 52.0625, 45.8750, 49.5625, 3787900 11/21/00, 48.5000, 51.4375, 46.5625, 49.7500, 3667300 11/22/00, 51.5000, 51.5000, 48.3750, 48.4375, 1790800 11/24/00, 48.5000, 49.8125, 48.5000, 49.6250, 517300 11/27/00, 52.0000, 54.6250, 51.8125, 53.9375, 2096100 11/28/00, 54.0000, 54.8750, 53.0625, 53.3750, 1723200 11/29/00, 53.6250, 56.6250, 53.5000, 56.3750, 1779400 11/30/00, 55.5625, 57.2500, 54.0625, 55.8125, 2596500 12/01/00, 56.0000, 57.8750, 56.0000, 56.8750, 1701800 12/04/00, 54.7500, 55.0625, 52.9375, 54.1250, 2186200 12/05/00, 54.9375, 59.8125, 54.3125, 59.1875, 2366000 12/06/00, 58.5000, 62.3750, 57.8750, 58.3125, 2304800 12/07/00, 58.0000, 59.7500, 57.5000, 58.0000, 1553400 12/08/00, 59.8125, 60.1875, 58.8125, 59.3750, 1330100 12/11/00, 59.4375, 61.4375, 59.0625, 60.6250, 846800 12/12/00, 60.1875, 60.1875, 59.0000, 59.6250, 857200 12/13/00, 60.2500, 60.6250, 58.0625, 58.0625, 1085200 12/14/00, 58.1250, 58.6875, 56.5000, 57.9375, 1711000 12/15/00, 57.9375, 58.5000, 56.7500, 57.7500, 1893200 12/18/00, 59.2500, 61.4375, 59.0000, 60.5625, 1548300 12/19/00, 60.3125, 61.5625, 58.3750, 58.6250, 1354400 12/20/00, 58.0000, 59.1875, 56.8750, 58.8125, 1289800 12/21/00, 59.1250, 60.1250, 57.6875, 59.3750, 1200500 12/22/00, 60.1250, 61.9375, 60.0000, 61.6875, 1065500 12/26/00, 61.6875, 63.0000, 61.2500, 63.0000, 539900 12/27/00, 63.2500, 64.2500, 62.2500, 63.3125, 1297900 12/28/00, 63.5625, 66.4375, 63.4375, 65.5625, 874100 12/29/00, 67.2500, 68.0000, 65.6875, 65.8125, 776000 01/02/01, 64.6250, 64.6250, 61.0625, 61.9375, 1245400 01/03/01, 61.2500, 68.7500, 60.5000, 67.0000, 1958300 01/04/01, 66.2500, 70.4375, 65.8125, 67.0000, 3103600 01/05/01, 61.6250, 64.9375, 61.6250, 64.5000, 2022200 01/08/01, 64.5000, 64.9375, 62.0000, 62.6875, 1577900 01/09/01, 63.1875, 63.8125, 60.3125, 60.7500, 1276400 01/10/01, 60.5000, 67.4375, 60.1875, 62.9375, 1129300 01/11/01, 62.9375, 66.3125, 62.9375, 63.6250, 1208000 01/12/01, 63.7500, 65.0000, 62.9375, 63.5625, 927100 01/16/01, 64.2500, 66.1250, 63.5000, 64.6875, 1252200 01/17/01, 66.0000, 67.9375, 65.6250, 66.1250, 2501700 01/18/01, 65.1875, 66.5000, 62.0625, 63.5000, 3926300 01/19/01, 61.7500, 62.2500, 60.3125, 61.4375, 3853800 01/22/01, 61.0000, 63.4375, 60.5625, 62.3750, 2856200 01/23/01, 62.6250, 63.6875, 62.4375, 63.0000, 1393400 01/24/01, 63.3750, 65.6875, 62.9375, 65.5625, 1605100 01/25/01, 65.3125, 65.5000, 63.8750, 64.4375, 1081000 01/26/01, 64.4375, 65.6875, 63.3125, 65.6250, 893100 01/29/01, 65.6250, 68.0000, 65.6250, 67.2500, 1592800 01/30/01, 67.2500, 67.3750, 65.0000, 65.0000, 3184500 01/31/01, 64.5000, 64.5000, 62.0000, 63.0000, 2136000 02/01/01, 63.1250, 63.1250, 62.0000, 62.5000, 1520000 02/02/01, 62.6875, 64.0000, 61.5625, 61.8125, 1098900 02/05/01, 61.7500, 62.0000, 61.0625, 61.7500, 876000 02/06/01, 61.7500, 62.5625, 60.5625, 61.8750, 1264800 02/07/01, 61.8750, 63.6875, 61.5000, 61.5000, 953000 02/08/01, 61.5625, 63.3750, 61.5625, 61.6875, 1192300 02/09/01, 61.6875, 63.3125, 61.3750, 62.2500, 775900 02/12/01, 62.0000, 63.7500, 62.0000, 63.7500, 1054400 02/13/01, 63.8750, 64.3125, 62.5000, 62.5000, 792700 02/14/01, 62.5000, 62.7500, 60.0000, 60.1250, 1335400 02/15/01, 60.3750, 61.3750, 58.3125, 61.0000, 2432700 02/16/01, 61.0000, 62.0000, 60.3750, 60.5000, 1196000 02/20/01, 59.8750, 60.6875, 57.5625, 57.8750, 1640600 02/21/01, 57.8750, 57.8750, 55.3750, 55.8750, 2049200 02/22/01, 55.8750, 55.8750, 50.6250, 54.8750, 2991100 02/23/01, 54.8125, 56.5000, 53.1875, 56.1250, 1888600 02/26/01, 56.5000, 56.8125, 54.0625, 55.5000, 1928700 02/27/01, 55.3750, 58.3125, 54.1875, 57.8750, 2367500 02/28/01, 58.1250, 58.1250, 54.1250, 55.2500, 1607400 03/01/01, 55.8125, 55.8750, 54.3750, 55.8125, 1200700 03/02/01, 55.8125, 58.0000, 55.3750, 57.2500, 1065400 03/05/01, 58.7500, 58.8125, 56.1250, 56.7500, 1251300 03/06/01, 57.0000, 59.1250, 56.5000, 57.2500, 783100 03/07/01, 57.1250, 57.9375, 56.0000, 57.0000, 1496400 03/08/01, 57.3750, 57.9375, 56.9375, 57.4375, 877200 03/09/01, 57.4375, 57.5000, 55.6250, 56.6875, 950500 03/12/01, 55.8750, 55.8750, 52.0000, 52.1250, 1690900 03/13/01, 53.6250, 55.5000, 52.7500, 55.3125, 1581800 03/14/01, 53.1250, 54.6250, 51.8750, 53.5000, 1570600 03/15/01, 54.4375, 55.3750, 54.0625, 54.1250, 1916400 03/16/01, 54.1250, 55.0000, 53.3750, 54.3750, 1685300 03/19/01, 54.6250, 55.1875, 52.3125, 53.9375, 1508200 03/20/01, 54.0000, 54.5625, 51.6250, 51.6875, 1634500 03/21/01, 52.0625, 52.0625, 49.1875, 49.1875, 2684500 03/22/01, 48.4375, 49.0000, 46.8750, 47.8125, 3464000 03/23/01, 48.2500, 51.5000, 48.0000, 51.0625, 1687000 03/26/01, 51.8125, 53.0625, 50.4375, 51.1875, 1224000 03/27/01, 51.1875, 54.8750, 50.5625, 54.5000, 2060000 03/28/01, 53.3125, 55.5000, 53.0000, 54.9375, 2247300 03/29/01, 54.5625, 55.1250, 52.1250, 53.0000, 3012000 03/30/01, 53.6250, 55.5000, 53.3125, 55.5000, 2463400 04/02/01, 53.9375, 56.5000, 52.8750, 56.1250, 2701800 04/03/01, 55.7500, 56.1875, 53.8125, 53.8750, 1794600 04/04/01, 53.8750, 54.3125, 51.6250, 52.3750, 1308100 04/05/01, 53.4375, 55.3125, 53.3125, 55.0625, 1335900 04/06/01, 54.2500, 55.5000, 53.5625, 53.7500, 1181700 04/09/01, 53.8125, 55.3125, 53.8125, 55.0000, 1536100 04/10/01, 55.8750, 58.8750, 55.5625, 58.1875, 2268300 04/11/01, 61.3750, 61.5000, 59.6250, 60.1250, 3316600 04/12/01, 59.3750, 60.5000, 59.0625, 59.7500, 1873600 04/16/01, 59.9375, 60.6875, 58.6250, 59.0625, 1098700 04/17/01, 59.0625, 60.8750, 58.3750, 58.3750, 1649800 04/18/01, 60.6563, 66.3438, 60.6094, 66.0000, 3656400 04/19/01, 64.5000, 65.5625, 62.5156, 63.7656, 3129500 04/20/01, 62.4063, 63.3750, 62.2969, 62.9063, 2039000 04/23/01, 63.0000, 63.2031, 61.8125, 62.3594, 1223100 04/24/01, 62.2969, 62.8438, 60.9063, 61.4063, 1171100 04/25/01, 61.4063, 62.2031, 60.5313, 61.9531, 1295000 04/30/01, 64.0938, 64.9531, 62.5156, 62.8594, 995300 05/01/01, 62.6094, 63.9375, 62.0469, 63.8750, 886700 05/02/01, 63.8750, 64.8906, 63.5000, 64.4375, 771200 05/03/01, 64.2031, 64.9063, 63.0000, 63.4219, 1273500 05/04/01, 62.4531, 65.5938, 61.7031, 65.1094, 1906600 05/07/01, 65.1563, 65.5469, 64.8438, 65.2500, 1284400 05/08/01, 64.5000, 64.8750, 64.0156, 64.2031, 1582800 05/09/01, 63.2969, 63.7500, 62.7969, 63.7500, 1809400 05/10/01, 64.5000, 65.0469, 63.5938, 63.7969, 1259200 05/11/01, 63.7969, 64.9063, 63.4844, 63.9844, 1575200 05/14/01, 63.8281, 64.4531, 62.9063, 63.2344, 907400 05/15/01, 63.4063, 64.5469, 62.4375, 64.3281, 1412700 05/16/01, 63.7031, 66.7969, 63.2031, 66.5938, 1849400 05/17/01, 66.4219, 67.2500, 66.1250, 66.7656, 2108700 05/18/01, 66.6719, 67.7656, 65.4063, 66.5625, 826400 05/21/01, 66.4063, 69.0000, 65.9688, 68.9688, 1119700 05/22/01, 70.0000, 72.5781, 69.7500, 72.0625, 3476300 05/23/01, 71.7031, 71.7656, 69.1563, 69.5000, 3719200 05/24/01, 69.2969, 69.7031, 67.5469, 68.0156, 1681400 05/25/01, 66.8438, 67.8438, 66.8438, 67.2344, 785100 05/29/01, 68.2031, 68.2969, 66.3438, 66.5938, 1028200 05/30/01, 66.4531, 67.3438, 65.0000, 65.6406, 1392500 05/31/01, 66.4063, 66.4375, 64.9375, 65.1094, 1075300 06/01/01, 65.7969, 67.0469, 64.7031, 67.0469, 1205100 06/04/01, 66.7969, 67.5000, 66.0156, 67.5000, 930400 06/05/01, 67.4063, 69.0000, 67.3125, 69.0000, 1099800 06/06/01, 68.3438, 68.3594, 66.1563, 66.2500, 1417900 06/07/01, 66.0938, 66.1094, 65.1250, 66.1094, 1129000 06/08/01, 65.9844, 66.2344, 65.4531, 65.8438, 585200 06/11/01, 65.8438, 66.9688, 65.0156, 65.5156, 1186500 06/12/01, 64.2188, 65.5938, 63.2813, 65.4844, 1504100 06/13/01, 64.8906, 65.4531, 63.3438, 63.6094, 1659000 06/14/01, 62.2031, 62.3594, 59.7969, 60.5000, 2754900 06/15/01, 59.0000, 61.3750, 59.0000, 60.2500, 2940800 06/18/01, 60.0000, 60.0938, 58.5000, 59.2344, 1981900 06/19/01, 60.2969, 60.7969, 59.5938, 60.1250, 1623000 06/20/01, 60.2969, 61.5000, 60.0000, 60.5156, 2012600 06/21/01, 60.9063, 63.4063, 60.6563, 62.9063, 2301000 06/22/01, 63.1406, 63.1406, 61.3438, 61.9375, 1206300 06/25/01, 62.0313, 62.1250, 59.5938, 60.4063, 1263300 06/26/01, 58.5938, 59.7500, 58.5938, 59.5469, 1814300 06/27/01, 60.0000, 61.0469, 58.0000, 58.0000, 3817100 06/28/01, 58.3438, 61.4531, 58.3438, 60.5000, 3213100 06/29/01, 60.2031, 61.4063, 59.7969, 60.1563, 2178100 07/02/01, 60.5938, 61.4531, 60.2031, 60.9844, 1583900 07/03/01, 60.9531, 61.3594, 60.6875, 61.0313, 924500 07/05/01, 61.0313, 62.1563, 60.7031, 62.0000, 2139600 07/06/01, 62.0000, 62.0469, 59.7656, 60.1250, 1364000 07/09/01, 60.2500, 60.2969, 58.6563, 59.2656, 1983900 07/10/01, 59.5938, 59.9844, 58.5938, 59.0000, 1888000 07/11/01, 58.9063, 59.1563, 57.3281, 58.9375, 1879300 07/12/01, 61.2500, 63.2969, 60.7500, 63.1406, 2844400 07/13/01, 63.0938, 65.9063, 62.8438, 65.6094, 2919200 07/16/01, 65.6094, 66.4063, 64.1250, 64.7188, 1702300 07/17/01, 64.4063, 67.2500, 64.4063, 67.0156, 2099600 07/18/01, 65.7031, 67.0156, 64.6875, 65.4844, 2990100 07/19/01, 65.5938, 65.7031, 62.1250, 63.2969, 3419400 07/20/01, 63.7500, 63.7969, 62.4531, 63.4375, 2104700 07/23/01, 63.5938, 64.2969, 63.3281, 63.5313, 1429400 07/24/01, 63.5469, 64.4688, 61.7969, 62.2344, 1516400 07/25/01, 63.5469, 63.5469, 61.2969, 62.2500, 1166100 07/26/01, 62.2500, 63.1250, 61.5000, 62.7031, 1426000 07/27/01, 62.4063, 64.6563, 62.4063, 64.3594, 918800 07/30/01, 64.3594, 64.7500, 62.5000, 63.1719, 958500 07/31/01, 63.1719, 65.5938, 63.1719, 64.2656, 1488700 08/01/01, 64.2500, 66.7344, 64.0000, 65.6719, 1059800 08/02/01, 66.2969, 66.7344, 65.6563, 65.9063, 1151700 08/03/01, 65.9063, 65.9063, 64.8125, 65.6875, 659800 08/06/01, 65.9063, 66.6563, 64.7969, 64.9531, 657200 08/07/01, 64.9063, 65.9063, 64.2188, 64.2969, 871300 08/08/01, 64.2031, 64.2031, 62.2344, 62.5313, 1606600 08/09/01, 62.5313, 62.5469, 60.6250, 62.2188, 1858400 08/10/01, 62.2188, 62.4375, 60.7969, 62.0156, 1180800 08/13/01, 62.3438, 63.1719, 61.0313, 62.8906, 1281200 08/14/01, 63.0000, 64.4063, 63.0000, 64.1250, 1192700 08/15/01, 64.1250, 64.6719, 63.0469, 63.6094, 961400 08/16/01, 63.3750, 63.3750, 61.2031, 62.0000, 1343700 08/17/01, 61.7969, 61.8125, 60.2500, 61.0156, 1274000 08/20/01, 61.1563, 62.2031, 61.0156, 61.8438, 803300 08/21/01, 62.0156, 62.4844, 59.3281, 59.3750, 1536000 08/22/01, 59.9063, 60.6563, 58.6250, 60.2500, 2566300 08/23/01, 60.2500, 60.7969, 59.7969, 60.2031, 1001500 08/24/01, 60.3594, 60.4844, 57.7031, 59.1563, 3016700 08/27/01, 59.2031, 59.2031, 58.2813, 58.7813, 1694000 08/28/01, 58.9531, 59.0469, 56.6719, 57.4063, 1986900 08/29/01, 57.4063, 57.7500, 56.0781, 56.6875, 1790300 08/30/01, 55.9063, 56.2969, 54.3438, 55.2344, 3013400 08/31/01, 55.2500, 56.2031, 54.7031, 55.6094, 1915100 09/04/01, 53.5000, 54.5625, 51.2500, 52.7656, 6321700 09/05/01, 52.9531, 53.2031, 50.7500, 52.4844, 3970000 09/06/01, 52.0938, 52.0938, 49.7031, 50.2344, 3108300 09/07/01, 48.5938, 49.8438, 48.0469, 48.5000, 4141400 09/10/01, 48.0938, 51.2969, 48.0938, 50.3750, 3408700 09/17/01, 46.7500, 46.7500, 43.5000, 44.9219, 3913400 09/18/01, 45.4531, 45.5000, 41.6563, 41.9531, 3054200 09/19/01, 42.0938, 42.9531, 37.5625, 40.0781, 3561200 09/20/01, 40.0781, 40.2500, 38.1563, 39.9531, 2927900 09/21/01, 38.5469, 40.0000, 36.4063, 40.0000, 5172000 09/24/01, 43.5000, 44.2031, 42.5000, 43.0469, 4101500 09/25/01, 43.2031, 44.5938, 41.9063, 42.7969, 3087700 09/26/01, 44.0000, 44.5781, 42.9063, 43.7656, 2715600 09/27/01, 44.0000, 44.5313, 42.5000, 43.7188, 2139200 09/28/01, 44.5938, 46.5469, 44.1250, 46.0313, 2851700 10/01/01, 46.2500, 47.2500, 45.8750, 46.5469, 2012700 10/02/01, 46.7500, 47.4219, 46.0000, 47.0156, 2058800 10/03/01, 46.7344, 48.6875, 46.1563, 48.5156, 2024000 10/04/01, 49.0938, 49.7656, 47.7969, 48.0469, 1901600 10/05/01, 47.5000, 47.9063, 45.8750, 47.0000, 2111500 10/08/01, 47.0156, 47.0156, 45.0000, 45.3906, 1455000 10/09/01, 45.8438, 46.7969, 45.3906, 45.8594, 1549600 10/10/01, 45.9688, 48.2969, 45.5000, 47.9688, 1779500 10/11/01, 48.7969, 50.2500, 46.9063, 47.7031, 3298000 10/12/01, 47.7031, 47.7031, 42.5469, 44.7969, 7981100 10/15/01, 44.7969, 44.8438, 42.0625, 42.5000, 5069400 10/16/01, 42.7500, 45.0000, 42.3750, 43.1250, 3908500 10/17/01, 49.0000, 49.0000, 47.8281, 47.8906, 9375000 10/18/01, 48.3438, 49.3438, 47.7188, 48.6563, 3286700 10/19/01, 47.7500, 48.2344, 45.5000, 47.6719, 7443300 10/22/01, 47.7969, 49.0469, 46.7656, 47.6563, 4494800 10/23/01, 47.6563, 48.3750, 47.0938, 47.5938, 2988400 10/24/01, 47.6094, 47.7500, 45.2969, 45.8438, 5336900 10/25/01, 45.7500, 46.3438, 43.0000, 44.8125, 6485600 10/26/01, 44.8125, 46.6875, 44.4219, 46.1250, 3480200 10/29/01, 45.5938, 45.6094, 44.5000, 44.5156, 4057100 10/30/01, 44.4063, 44.4844, 43.0000, 43.5625, 2939600 10/31/01, 43.5938, 43.7969, 41.0000, 41.3125, 5972100 11/01/01, 41.7969, 44.2031, 41.2500, 43.4531, 5986100 11/02/01, 43.4063, 44.5469, 42.6406, 44.0469, 3302100 11/05/01, 44.0156, 45.2031, 44.0156, 44.7500, 1723300 11/06/01, 44.9531, 47.5938, 44.5000, 47.1250, 3503500 11/07/01, 47.0000, 50.0156, 46.7500, 49.7656, 4651500 11/08/01, 50.0000, 54.0000, 49.6563, 50.0000, 4889500 11/09/01, 50.0000, 51.2969, 48.8125, 50.6563, 2696700 11/12/01, 50.6563, 52.0000, 49.1563, 51.7969, 2893700 11/13/01, 52.5938, 54.2344, 51.9063, 53.8750, 3612200 11/14/01, 54.2031, 54.5938, 53.6250, 54.5000, 3344000 11/15/01, 53.4531, 55.5938, 53.2031, 54.6250, 3194500 11/16/01, 53.0156, 53.6563, 51.0938, 51.9063, 4056200 11/19/01, 51.9063, 53.1250, 50.7813, 51.8438, 2905500 11/20/01, 51.8594, 51.8594, 50.7969, 51.1250, 2396900 11/21/01, 51.1250, 51.5000, 49.6563, 50.4063, 2665100 11/23/01, 50.4063, 52.1250, 50.3438, 52.0469, 1016500 11/26/01, 52.5469, 53.2031, 51.7500, 53.0625, 1562200 11/27/01, 52.8125, 55.0000, 52.8125, 54.4531, 2820400 11/28/01, 54.2031, 54.2031, 52.0000, 52.0469, 1778000 11/29/01, 52.0469, 52.5000, 51.5000, 51.5000, 2321600 11/30/01, 50.2031, 51.2031, 50.0000, 50.0313, 3406800 12/03/01, 49.4063, 49.4063, 48.2031, 48.5469, 2979700 12/04/01, 49.2500, 50.2500, 48.7344, 50.1563, 2823100 12/05/01, 50.0469, 52.5000, 50.0469, 51.3438, 1798000 12/06/01, 51.5000, 53.9063, 51.4531, 53.5156, 2081000 12/07/01, 52.5000, 52.8438, 51.4531, 52.0625, 2311000 12/10/01, 51.5000, 51.9375, 50.0000, 50.0938, 1808100 12/11/01, 51.0000, 52.2500, 50.7031, 51.0781, 2622100 12/12/01, 50.4531, 50.5469, 48.5000, 49.5313, 3516000 12/13/01, 49.0938, 49.8750, 48.2500, 48.2969, 2299800 12/14/01, 48.4063, 49.0000, 46.5000, 47.8906, 2486900 12/17/01, 48.0000, 49.8281, 47.9063, 48.9531, 1463100 12/18/01, 49.6250, 50.7031, 49.4844, 50.0781, 1829700 12/19/01, 50.0938, 52.2031, 49.9063, 51.7031, 2115800 12/20/01, 51.7031, 52.5000, 51.1250, 51.2969, 2348000 12/21/01, 51.5469, 51.5469, 50.2188, 50.3438, 2123300 12/24/01, 50.4063, 50.8125, 50.2969, 50.3750, 376900 12/26/01, 50.3438, 51.7031, 50.2500, 51.3438, 1385600 12/27/01, 51.2969, 53.2969, 51.2969, 52.7969, 1255400 12/28/01, 52.7969, 55.0625, 52.7969, 54.7344, 2214200 12/31/01, 54.7344, 55.2031, 53.8750, 53.9531, 1836400 01/02/02, 54.1563, 54.1563, 52.2031, 53.1250, 1951800 01/03/02, 53.2344, 53.9844, 52.7031, 53.3594, 1944000 01/04/02, 55.0000, 57.0469, 54.7500, 56.9063, 3416400 01/07/02, 56.0000, 57.7969, 55.1563, 55.2969, 3080400 01/08/02, 55.2969, 55.2969, 53.8125, 54.4063, 3797500 01/09/02, 54.6563, 54.8594, 53.7969, 54.2031, 2122000 01/10/02, 54.1563, 54.9531, 53.0000, 53.4531, 2632200 01/11/02, 53.4063, 53.4063, 52.2031, 52.4219, 2088100 01/14/02, 52.2188, 53.0000, 51.9063, 52.2969, 1801000 01/15/02, 52.4063, 54.4844, 52.2500, 53.5469, 2831500 01/16/02, 53.5938, 55.5000, 52.8594, 54.0625, 4675500 01/17/02, 54.7500, 55.9063, 54.3438, 55.4063, 2818000 01/18/02, 54.7500, 55.3438, 54.5000, 54.8438, 2509500 01/22/02, 54.0000, 54.4844, 53.0938, 53.1563, 2323000 01/23/02, 53.1563, 53.4844, 52.0000, 52.0000, 2612800 01/24/02, 52.0469, 53.5000, 52.0469, 52.7031, 2287900 01/25/02, 52.6563, 53.4375, 52.6563, 53.2500, 1577400 01/28/02, 51.5781, 52.1563, 50.5469, 51.2656, 4242200 01/29/02, 51.2656, 51.2656, 46.7500, 47.1094, 6817300 01/30/02, 47.5000, 49.0781, 44.8594, 47.9063, 8720300 01/31/02, 48.0156, 50.1719, 47.8750, 50.1719, 3481200 02/01/02, 49.3438, 49.4063, 47.2656, 48.4063, 5172500 02/04/02, 47.4531, 47.4531, 45.0469, 45.5625, 4832500 02/05/02, 45.5938, 46.0156, 43.7031, 44.5469, 4410700 02/06/02, 44.9063, 45.0000, 43.0156, 44.4219, 4793500 02/07/02, 43.9531, 47.7500, 43.5000, 46.1563, 4802100 02/08/02, 46.1563, 47.8125, 46.1563, 47.5156, 3133400 02/11/02, 46.7500, 46.7656, 45.0469, 45.6875, 5094500 02/12/02, 46.7500, 48.3438, 46.5000, 47.5938, 4064300 02/13/02, 48.2969, 49.2031, 48.2500, 48.7500, 2658600 02/14/02, 48.2500, 49.1250, 47.2500, 47.4531, 2996300 02/15/02, 47.9063, 47.9063, 45.3594, 45.9844, 4105600 02/19/02, 45.3438, 46.3438, 45.0156, 45.3750, 2430900 02/20/02, 45.5938, 46.8438, 44.5000, 46.7031, 2183600 02/21/02, 46.4531, 46.7969, 44.5469, 44.9063, 2645600 02/22/02, 45.0469, 45.2031, 43.1875, 44.0938, 3494400 02/25/02, 44.1563, 47.0000, 44.1563, 47.0000, 2674100 02/26/02, 46.9063, 47.6563, 45.7500, 47.3750, 2458300 02/27/02, 48.2500, 49.9063, 48.0938, 48.9063, 3261400 02/28/02, 49.0938, 50.2969, 49.0469, 49.2656, 3114700 03/01/02, 49.4531, 51.0000, 48.8438, 50.5938, 2170800 03/04/02, 52.5000, 55.4375, 52.4531, 55.2031, 5637900 03/05/02, 54.5938, 57.7031, 54.5156, 56.2031, 6297900 03/06/02, 55.8438, 57.4531, 55.7656, 57.0938, 3472800 03/07/02, 58.2031, 58.4531, 57.5938, 58.1875, 4739000 03/08/02, 60.0000, 60.2031, 57.8125, 58.4531, 5095100 03/11/02, 58.7969, 61.4063, 58.7969, 60.8750, 5468000 03/12/02, 59.9063, 61.6563, 59.7969, 61.0469, 4910300 03/13/02, 60.4063, 60.5938, 59.4063, 59.5938, 3936400 03/14/02, 59.7031, 60.2500, 59.1875, 59.7656, 2615500 03/15/02, 60.0000, 62.1563, 59.9844, 62.0469, 2056200 03/18/02, 62.0625, 63.2969, 61.7500, 62.4844, 2696600 03/19/02, 62.7969, 64.0938, 62.6563, 63.8125, 2997900 03/20/02, 63.2969, 63.4844, 62.0000, 62.1563, 2061200 03/21/02, 62.1563, 62.3750, 60.7500, 62.2656, 2069100 03/22/02, 62.2656, 63.7969, 61.8125, 63.3750, 2243500 03/25/02, 63.2500, 63.5469, 60.3438, 60.5469, 2874000 03/26/02, 60.5625, 63.0313, 60.5625, 62.7500, 2962800 03/27/02, 62.7500, 63.9219, 62.5156, 63.9219, 1968400 03/28/02, 63.9219, 64.9063, 62.9531, 63.8438, 1734900 04/01/02, 63.8438, 65.0000, 62.4531, 63.5938, 1388900 04/02/02, 63.3438, 64.9844, 63.1563, 63.9844, 2952000 04/03/02, 63.8906, 63.9063, 60.7969, 61.9531, 2868800 04/04/02, 61.0000, 62.0938, 60.9063, 61.7344, 2287800 04/05/02, 62.0938, 63.1563, 61.2500, 61.4531, 2762000 04/08/02, 61.0000, 62.7969, 60.9531, 62.7656, 1936800 04/09/02, 63.0938, 64.3906, 62.7656, 63.0000, 2032100 04/10/02, 64.0000, 64.4375, 63.1719, 64.4063, 2042200 04/11/02, 64.4063, 65.0000, 61.5938, 62.2813, 3164000 04/12/02, 62.7969, 63.4375, 62.2031, 62.4531, 2158700 04/15/02, 63.0000, 63.3438, 61.7500, 61.9688, 1231700 04/16/02, 62.5000, 63.9844, 62.5000, 63.7656, 2077600 04/17/02, 63.7656, 66.5000, 63.1719, 63.9063, 9603900 04/18/02, 64.0000, 65.1563, 63.7969, 65.0938, 6550800 04/19/02, 65.4063, 65.7969, 64.6563, 65.7500, 2737000 04/22/02, 65.0000, 65.8438, 64.5156, 64.9844, 2912800 04/23/02, 64.7031, 66.0625, 64.5625, 65.5000, 2715800 04/24/02, 65.4531, 65.8438, 63.9063, 64.4063, 3392400 04/25/02, 64.4063, 64.4063, 62.5469, 62.8750, 3273000 04/26/02, 63.1250, 63.5938, 61.9063, 62.0469, 2306100 04/29/02, 62.0000, 62.0469, 58.5469, 58.7500, 4859700 04/30/02, 59.0625, 60.2969, 59.0625, 59.8906, 3957300 05/01/02, 59.5469, 59.7344, 57.2031, 59.2969, 3527700 05/02/02, 59.3125, 60.7031, 58.9375, 60.5469, 3161700 05/03/02, 60.0000, 60.2031, 59.2500, 59.7344, 2376700 05/06/02, 59.5469, 60.1563, 57.4063, 57.4063, 2271900 05/07/02, 58.1563, 59.2656, 57.8125, 58.2969, 2228600 05/08/02, 60.0000, 62.7031, 59.9531, 62.5156, 2957000 05/09/02, 61.9063, 62.0000, 60.5000, 60.5156, 1688200 05/10/02, 60.5313, 61.9844, 60.0000, 60.2969, 3007200 05/13/02, 61.2500, 62.3750, 60.6250, 62.0156, 1961600 05/14/02, 64.2500, 64.9375, 62.9531, 64.6563, 2583000 05/15/02, 64.2500, 64.4688, 63.3438, 64.4688, 1767400 05/16/02, 64.2969, 64.3438, 62.5156, 63.9531, 2755300 05/17/02, 63.9531, 64.3125, 63.0938, 64.2031, 1906000 05/20/02, 64.2031, 64.4375, 62.7031, 62.7969, 1723600 05/21/02, 63.5938, 63.7031, 61.4375, 62.0000, 2021500 05/22/02, 61.7500, 62.4063, 61.2344, 62.3438, 1180300 05/23/02, 62.3594, 63.3438, 61.8906, 63.3438, 1348700 05/24/02, 63.0938, 63.7500, 62.8750, 63.4531, 1053000 05/28/02, 63.4063, 63.5938, 61.5313, 61.6094, 1986400 05/29/02, 61.5000, 62.9063, 61.4063, 62.2344, 1613200 05/30/02, 62.0000, 62.2344, 61.4531, 62.0625, 1539400 05/31/02, 61.7500, 63.0000, 61.7031, 62.4375, 1381100 06/03/02, 62.0938, 62.8438, 60.5156, 60.5313, 1613600 06/04/02, 60.4531, 60.5469, 58.5469, 59.2344, 3303400 06/05/02, 59.2500, 60.7344, 59.2500, 60.4531, 1777400 06/06/02, 60.5000, 60.6250, 59.4844, 59.7813, 1718300 06/07/02, 59.0000, 60.1875, 58.2656, 60.0000, 1925600 06/10/02, 60.0938, 60.1563, 58.5781, 59.7969, 1666700 06/11/02, 60.2969, 61.2344, 58.8438, 58.9844, 1794600 06/12/02, 59.0938, 59.2031, 56.3750, 57.0000, 4014000 06/13/02, 57.0938, 57.0938, 54.6094, 55.2656, 3994500 06/14/02, 54.2031, 55.7344, 52.0000, 55.6250, 3653300 06/17/02, 56.9063, 59.5938, 56.7969, 59.5938, 3582400 06/18/02, 59.0000, 60.0938, 58.7969, 59.7969, 2655100 06/19/02, 59.0000, 59.3438, 58.2969, 58.7188, 2835800 06/20/02, 58.7188, 58.7188, 56.9531, 57.0469, 2878600 06/21/02, 56.7969, 57.4063, 56.2344, 57.3438, 2135700 06/24/02, 56.5938, 59.0000, 55.2344, 58.0469, 2576000 06/25/02, 58.0469, 59.9844, 57.5000, 57.5625, 2031500 06/26/02, 56.4531, 57.0938, 55.6094, 56.7969, 2648400 06/27/02, 57.8438, 59.2500, 57.2500, 59.0938, 2676800 06/28/02, 59.1094, 61.9063, 59.0000, 61.0469, 3068400 07/01/02, 60.7969, 61.0938, 58.2813, 58.5313, 2861900 07/02/02, 58.5469, 58.5469, 56.7031, 56.7500, 2676200 07/03/02, 56.0000, 57.4844, 54.9063, 57.4844, 2423800 07/05/02, 58.0938, 60.2969, 57.9063, 59.9531, 1062800 07/08/02, 59.5938, 60.6563, 57.7656, 58.0313, 2865100 07/09/02, 57.5938, 58.0000, 55.4531, 55.4531, 3166900 07/10/02, 56.0469, 56.7969, 51.3438, 51.4063, 9166900 07/11/02, 51.5938, 51.6250, 48.6406, 50.4219, 8591300 07/12/02, 50.7969, 52.5938, 49.5469, 51.5000, 4494200 07/15/02, 51.0938, 51.1563, 48.2031, 51.1094, 4137000 07/16/02, 50.7500, 51.9063, 49.3125, 50.5938, 4014400 07/17/02, 38.2500, 41.7500, 29.9844, 30.4844, 42700200 07/18/02, 30.4063, 34.2031, 29.9844, 33.3125, 19137700 07/19/02, 33.4844, 37.2031, 33.1563, 35.2031, 9753600 07/22/02, 35.7500, 37.0000, 34.0938, 34.0938, 9413900 07/23/02, 34.3125, 34.5469, 30.2031, 30.9844, 8538700 07/24/02, 28.0000, 34.0000, 26.5469, 33.3125, 11891400 07/25/02, 32.5000, 34.3594, 30.9844, 32.3906, 7288100 07/26/02, 33.7500, 33.7500, 30.2500, 30.5000, 9583400 07/29/02, 30.5000, 32.3438, 28.4063, 29.3438, 10424700 07/30/02, 29.5000, 30.4063, 27.5469, 29.9375, 11052600 07/31/02, 30.1250, 31.7813, 30.0625, 31.7031, 6900700 08/01/02, 31.7969, 31.7969, 29.7656, 30.0000, 4108500 08/02/02, 30.0469, 30.1250, 28.0156, 28.5938, 3484500 08/05/02, 28.6563, 28.8750, 24.2031, 24.7031, 9431300 08/06/02, 25.8906, 27.5469, 25.3438, 26.7031, 8435600 08/07/02, 26.7188, 27.5000, 24.0469, 25.2813, 12086600 08/08/02, 26.2500, 28.3438, 24.2500, 27.7031, 8812300 08/09/02, 27.4063, 29.5938, 26.9219, 29.0938, 5487100 08/12/02, 28.2500, 28.9531, 27.3125, 28.8750, 4513600 08/13/02, 29.0938, 30.0781, 28.5625, 29.2031, 5003400 08/14/02, 26.7969, 31.0938, 26.2969, 31.0469, 9125500 08/15/02, 31.2031, 33.0938, 30.9063, 32.7500, 6615900 08/16/02, 32.0938, 33.4063, 31.2031, 32.5000, 4067600 08/19/02, 32.0000, 35.2031, 31.6563, 34.7969, 5526600 08/20/02, 34.5469, 35.4063, 33.7031, 34.9844, 3418900 08/21/02, 35.0938, 35.8906, 34.4063, 35.2813, 3245400 08/22/02, 35.6563, 38.0000, 34.9063, 37.1875, 5585800 08/23/02, 36.9531, 37.0469, 35.8125, 36.0625, 3110200 08/26/02, 36.2969, 36.8438, 35.1563, 36.6250, 2711800 08/27/02, 37.2500, 37.6094, 35.5000, 35.7969, 3043600 08/28/02, 35.4531, 35.5781, 34.7969, 35.3281, 2974800 08/29/02, 34.7500, 35.9063, 34.0000, 35.5156, 4093600 08/30/02, 35.2031, 36.4531, 34.9375, 35.6719, 2191600 09/03/02, 34.9219, 34.9688, 33.4219, 33.4375, 4056300 09/04/02, 33.9063, 35.8125, 33.4375, 35.5313, 3194700 09/05/02, 35.0469, 35.8125, 34.0469, 35.0625, 3515400 09/06/02, 35.7969, 37.0000, 35.6719, 36.5156, 2846600 09/09/02, 36.2500, 39.8750, 36.2031, 39.4844, 6002600 09/10/02, 38.4844, 39.3594, 37.6406, 38.9531, 5092600 09/11/02, 40.0000, 41.5000, 40.0000, 41.0000, 4728900 09/12/02, 40.5000, 40.5000, 38.5469, 38.5938, 4478100 09/13/02, 37.7969, 39.5938, 37.5000, 38.9219, 2975900 09/16/02, 38.7969, 39.5000, 37.2344, 38.6719, 1882600 09/17/02, 38.6563, 38.6719, 34.7031, 35.2344, 7239000 09/18/02, 35.2344, 37.0938, 34.0000, 35.9844, 7533000 09/19/02, 35.0000, 35.7344, 34.7500, 34.8750, 3210500 09/20/02, 34.8750, 35.2031, 34.1563, 34.8438, 4241300 09/23/02, 34.2031, 34.9531, 33.3906, 34.6563, 3226200 09/24/02, 34.6563, 35.5000, 33.5000, 34.2500, 3648400 09/25/02, 35.1563, 35.7500, 33.3906, 35.3750, 5508400 09/26/02, 35.4688, 36.5938, 35.3750, 36.2344, 3576300 09/27/02, 36.0000, 36.7500, 34.1563, 34.7031, 3346900 09/30/02, 34.4063, 35.5156, 32.3750, 34.9219, 5427900 10/01/02, 35.4063, 36.5000, 33.8438, 36.3125, 2833400