"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 130.1250, 141.7500, 117.3750, 141.2500, 6116000 01/04/00, 135.5000, 140.0625, 127.0000, 128.0000, 4224600 01/05/00, 121.2500, 139.0000, 120.2500, 137.6875, 4330600 01/06/00, 133.9375, 147.3750, 130.4375, 134.8750, 5519000 01/07/00, 134.0000, 138.7500, 129.1875, 134.7500, 2652700 01/10/00, 141.0625, 145.7500, 140.0000, 142.2500, 3130400 01/11/00, 142.0000, 145.0000, 134.5000, 139.1875, 2821900 01/12/00, 137.6250, 139.1250, 129.5625, 130.3750, 2675100 01/13/00, 133.5000, 138.3750, 132.0000, 137.8125, 2409000 01/14/00, 140.1250, 143.9375, 132.5625, 133.8125, 2917800 01/18/00, 131.1250, 140.3125, 131.0625, 139.5000, 2260600 01/19/00, 139.1250, 144.5000, 137.0000, 143.7500, 2258900 01/20/00, 144.8750, 155.6875, 143.9375, 154.8750, 5209200 01/21/00, 153.2500, 158.7500, 149.1250, 150.5000, 2858100 01/24/00, 150.8750, 151.0000, 133.3750, 136.3750, 3426000 01/25/00, 139.1250, 145.0000, 133.7500, 137.5000, 4461600 01/26/00, 146.6250, 157.7500, 142.0000, 153.5625, 9938200 01/27/00, 150.5000, 154.6250, 148.3750, 153.9375, 3231300 01/28/00, 151.0000, 153.0000, 145.0000, 147.5625, 2444000 01/31/00, 146.0000, 152.6250, 145.0000, 150.0625, 2042600 02/01/00, 150.0625, 153.5000, 148.2500, 150.9375, 1434900 02/02/00, 151.9375, 156.3750, 149.1875, 151.0000, 1521600 02/03/00, 155.2500, 166.3750, 154.0000, 165.0000, 4319500 02/04/00, 165.0000, 171.2500, 159.5000, 168.0625, 3880800 02/07/00, 168.0625, 171.5000, 163.8125, 169.5625, 1685000 02/08/00, 169.5625, 175.0000, 167.5000, 169.7500, 2490100 02/09/00, 169.0000, 169.0625, 161.2500, 164.0000, 1771000 02/10/00, 164.0000, 165.2500, 158.2500, 162.3750, 1709500 02/11/00, 162.7500, 163.0000, 151.7500, 153.3750, 1205000 02/14/00, 154.2500, 159.5625, 151.6875, 154.1250, 1593100 02/15/00, 154.1250, 154.5000, 144.0625, 148.5000, 2599700 02/16/00, 148.3750, 148.3750, 140.0000, 140.6875, 1726500 02/17/00, 140.6875, 145.3750, 140.6250, 145.2500, 2280000 02/18/00, 145.2500, 146.0000, 137.0000, 137.2500, 1392800 02/22/00, 139.1875, 141.3750, 132.6250, 134.5000, 1978100 02/23/00, 139.7500, 158.0000, 139.2500, 154.9375, 4250100 02/24/00, 154.0000, 164.0000, 150.3750, 164.0000, 3235700 02/25/00, 162.2500, 163.2500, 150.0000, 150.8125, 1722500 02/28/00, 147.9375, 150.5625, 142.8750, 145.0625, 2398300 02/29/00, 146.1250, 148.7500, 138.5000, 143.3750, 1614800 03/01/00, 147.9375, 155.4375, 145.5000, 149.2500, 3045100 03/02/00, 147.3125, 153.5000, 144.8125, 150.1250, 1232900 03/03/00, 150.3750, 153.5625, 144.0000, 149.5000, 1067900 03/06/00, 149.5000, 165.0000, 149.3750, 161.5625, 2812700 03/07/00, 166.1250, 168.2500, 158.0000, 162.8125, 2417800 03/08/00, 163.9375, 185.0000, 159.0000, 184.0000, 4658800 03/09/00, 180.8750, 183.8750, 175.0000, 182.5000, 3482600 03/10/00, 182.5000, 203.6250, 177.7500, 193.2500, 5070800 03/13/00, 184.0625, 222.0000, 180.8750, 209.7500, 6253200 03/14/00, 216.6875, 224.5000, 209.0000, 211.0000, 3549300 03/15/00, 211.0000, 217.2500, 185.5000, 189.5000, 4342400 03/16/00, 191.3125, 220.0000, 184.2500, 219.5000, 4887800 03/17/00, 219.5000, 223.9375, 211.0000, 218.9375, 2253600 03/20/00, 218.9375, 219.5625, 195.0000, 196.1250, 1536500 03/21/00, 196.1250, 216.0000, 190.0000, 214.5000, 2725800 03/22/00, 212.0000, 240.2500, 209.0000, 232.6250, 3925700 03/23/00, 232.6250, 239.0000, 223.2500, 223.5625, 2964300 03/24/00, 230.1875, 249.7500, 227.3125, 243.7500, 4146900 03/27/00, 243.7500, 255.0000, 235.8125, 239.8125, 2571000 03/28/00, 242.0000, 247.0000, 223.0000, 223.8125, 2492800 03/29/00, 223.7500, 223.7500, 198.0000, 199.0000, 2208200 03/30/00, 199.0000, 209.4375, 192.0000, 207.1250, 3389000 03/31/00, 200.9375, 202.0000, 174.8750, 176.0000, 6911200 04/03/00, 179.1250, 182.7500, 142.2500, 143.2500, 6361900 04/04/00, 148.3750, 171.0000, 131.2500, 167.0000, 8340600 04/05/00, 167.0000, 187.7500, 155.9375, 165.9375, 4154100 04/06/00, 171.1875, 182.5000, 169.3750, 182.0000, 5693800 04/07/00, 179.0000, 184.5000, 175.2500, 180.8750, 3146400 04/10/00, 178.8750, 178.8750, 155.0000, 155.6875, 3781000 04/11/00, 154.5000, 165.0000, 153.0000, 155.5625, 4242500 04/12/00, 157.0000, 159.7500, 142.3750, 143.3750, 3768800 04/13/00, 143.3750, 157.2500, 138.0000, 138.8125, 4671000 04/14/00, 138.7500, 145.2500, 133.6250, 139.5625, 7238100 04/17/00, 139.5625, 147.0000, 132.0000, 143.2500, 5489900 04/18/00, 142.7500, 163.0000, 142.6250, 162.9375, 3286500 04/19/00, 162.9375, 164.0000, 150.0000, 150.3125, 2777700 04/20/00, 153.8750, 155.8750, 142.3750, 150.2500, 1957900 04/24/00, 147.5000, 147.5000, 125.6875, 141.8750, 1733500 04/25/00, 143.1250, 155.9375, 140.6250, 153.5625, 4645700 04/26/00, 161.1250, 161.3125, 148.0000, 149.2500, 6362400 04/27/00, 149.2500, 163.8125, 143.1250, 161.9375, 3819600 04/28/00, 161.9375, 163.0000, 156.3125, 159.1875, 2966600 05/01/00, 159.3750, 159.5000, 153.5000, 155.6250, 2336100 05/02/00, 153.6250, 154.0000, 143.2500, 143.3750, 1988900 05/03/00, 143.2500, 146.2500, 134.8750, 140.0000, 2550200 05/04/00, 141.7500, 145.3750, 133.2500, 136.9375, 2253600 05/05/00, 136.9375, 139.0000, 131.6250, 134.0000, 2974800 05/08/00, 132.2500, 135.0000, 128.0000, 128.5000, 1508700 05/09/00, 129.6250, 130.0000, 117.1875, 121.1875, 3262200 05/10/00, 118.4375, 121.0000, 110.0625, 111.0000, 3822800 05/11/00, 114.4375, 119.7500, 112.5000, 117.7500, 2999200 05/12/00, 119.0000, 124.5000, 118.3750, 121.3125, 2140200 05/15/00, 121.3125, 127.9375, 115.3750, 127.5000, 1714300 05/16/00, 127.7500, 138.0000, 127.0000, 134.8750, 3457300 05/17/00, 131.2500, 133.3750, 126.2500, 128.1250, 1952100 05/18/00, 129.5000, 131.8750, 124.0000, 124.0625, 1793700 05/19/00, 120.6250, 123.3750, 115.8750, 118.1875, 1773800 05/22/00, 119.1250, 139.6875, 109.5000, 136.1875, 4792200 05/23/00, 131.5000, 134.0000, 115.8750, 116.0000, 5135000 05/24/00, 116.7500, 131.0625, 113.5000, 129.9375, 5228800 05/25/00, 67.5000, 67.5000, 60.5000, 60.5000, 4318200 05/26/00, 60.5000, 63.5000, 58.5000, 61.9375, 2097700 05/30/00, 63.5000, 67.1250, 63.5000, 67.0625, 2714300 05/31/00, 67.0000, 68.2500, 62.5000, 62.5625, 2526200 06/01/00, 64.1250, 68.8750, 63.5625, 67.3750, 4189500 06/02/00, 70.6250, 77.2500, 70.6250, 77.1875, 4990200 06/05/00, 74.7500, 79.3125, 73.6250, 75.4375, 3797700 06/06/00, 75.4375, 76.7500, 71.8125, 71.8125, 2941100 06/07/00, 71.2500, 75.6250, 68.0000, 75.6250, 3291000 06/08/00, 75.9375, 76.1250, 71.0000, 76.1250, 1485000 06/09/00, 73.6875, 74.5000, 71.3125, 73.1875, 2233000 06/12/00, 73.2500, 73.2500, 66.5000, 66.8125, 3901000 06/13/00, 66.8125, 68.5625, 64.3750, 68.0000, 2347400 06/14/00, 67.6250, 67.6250, 62.5000, 62.7500, 4589800 06/15/00, 63.8125, 65.2500, 62.6250, 64.0625, 2883700 06/16/00, 64.1875, 64.1875, 60.0000, 61.1250, 3567800 06/19/00, 61.1250, 61.1250, 59.0000, 59.8750, 2379500 06/20/00, 62.2500, 65.6250, 61.5000, 62.3125, 1946900 06/21/00, 61.8750, 62.0000, 60.7500, 61.7500, 1562700 06/22/00, 62.1250, 62.2500, 57.5625, 58.1875, 5127900 06/23/00, 55.2500, 55.3125, 50.0000, 53.8750, 11938300 06/26/00, 53.8750, 55.3125, 51.5000, 52.4375, 3778900 06/27/00, 51.4375, 53.4375, 50.5000, 52.4375, 6237600 06/28/00, 51.6875, 54.6875, 50.2500, 52.0000, 3907200 06/29/00, 51.0000, 53.4375, 48.5625, 51.6875, 5718400 06/30/00, 51.6875, 54.5000, 51.6250, 54.3125, 2846400 07/03/00, 54.1875, 54.1875, 52.6250, 52.8125, 1212000 07/05/00, 51.5000, 51.7500, 50.5000, 50.5625, 2488700 07/06/00, 50.8750, 51.7500, 50.0625, 51.0000, 2812200 07/07/00, 51.0000, 51.2500, 48.6875, 49.7500, 1873700 07/10/00, 49.7500, 50.6875, 47.5000, 48.0625, 3903800 07/11/00, 46.8750, 47.0000, 43.5000, 43.9375, 6929500 07/12/00, 46.1250, 54.2500, 46.1250, 52.6250, 9819300 07/13/00, 52.6250, 54.5000, 51.1250, 53.4375, 5979800 07/14/00, 58.6875, 61.9375, 57.8750, 61.1875, 7687000 07/17/00, 60.5000, 62.7500, 58.0000, 60.1875, 4756600 07/18/00, 59.0625, 61.3750, 57.5000, 57.5000, 2782500 07/19/00, 57.8125, 58.7500, 56.0000, 56.8750, 1803700 07/20/00, 57.5000, 61.5000, 56.8750, 61.0000, 3871500 07/21/00, 60.5000, 60.5000, 57.5000, 58.7500, 2480700 07/24/00, 58.7500, 59.3750, 55.0625, 55.1250, 2347300 07/25/00, 56.4375, 57.2500, 52.2500, 56.2500, 3973700 07/26/00, 56.2500, 57.0000, 50.2500, 52.6875, 7420100 07/27/00, 51.5000, 51.5000, 48.7500, 49.6875, 3743600 07/28/00, 50.2500, 51.3750, 46.2500, 46.8750, 2722200 07/31/00, 48.0000, 50.0000, 45.0625, 50.0000, 3375100 08/01/00, 50.0625, 50.1250, 47.8750, 48.5625, 1904900 08/02/00, 48.3750, 51.3125, 47.9375, 48.8750, 2277000 08/03/00, 47.7500, 50.3750, 46.0000, 50.0000, 2585600 08/04/00, 51.1875, 53.0000, 50.2500, 50.7500, 1512800 08/07/00, 50.7500, 51.2500, 47.8750, 50.0000, 3082100 08/08/00, 49.5000, 50.3750, 49.4375, 50.2500, 1586100 08/09/00, 50.2500, 51.5625, 48.6250, 49.9375, 2294500 08/10/00, 49.6250, 50.0000, 47.7500, 48.8750, 1815800 08/11/00, 48.6250, 48.6250, 47.1875, 48.5000, 2167700 08/14/00, 46.8125, 49.5000, 46.8125, 48.1875, 3418800 08/15/00, 48.0625, 53.5000, 48.0000, 51.8750, 3473000 08/16/00, 52.3125, 61.0000, 52.3125, 57.5000, 9019200 08/17/00, 56.8750, 63.8750, 56.8125, 63.0625, 7345200 08/18/00, 63.0625, 68.4375, 53.8750, 55.0000, 8999100 08/21/00, 56.4375, 57.6250, 55.2500, 56.1250, 3424600 08/22/00, 56.7500, 58.8750, 56.5000, 56.7500, 3181400 08/23/00, 56.8750, 58.8125, 55.0000, 57.8125, 2624500 08/24/00, 59.0625, 62.2500, 58.8125, 61.3750, 4677500 08/25/00, 61.3750, 63.4375, 60.7500, 62.1875, 2009600 08/28/00, 62.0000, 63.3750, 60.5625, 62.9375, 1971600 08/29/00, 62.2500, 63.0000, 60.7500, 61.1250, 1301400 08/30/00, 60.5625, 62.1250, 59.5000, 61.0625, 1842100 08/31/00, 61.2500, 62.8750, 61.1250, 62.0000, 1761500 09/01/00, 63.0000, 63.7500, 61.5000, 62.8750, 1817800 09/05/00, 62.7500, 68.9375, 62.6250, 67.5000, 7937200 09/06/00, 67.7500, 68.3125, 64.8125, 65.6250, 5674800 09/07/00, 66.0000, 67.2500, 63.5000, 66.6250, 2430700 09/08/00, 66.1250, 67.5000, 64.7500, 65.8125, 2596400 09/11/00, 64.9375, 67.4375, 64.1250, 64.7500, 1387800 09/12/00, 64.7500, 65.4375, 61.7500, 62.1875, 2280900 09/13/00, 60.8125, 63.6250, 59.8750, 62.5000, 1927700 09/14/00, 64.5000, 69.5000, 64.5000, 68.4375, 4444400 09/15/00, 68.3125, 68.5000, 65.6250, 67.4375, 3414600 09/18/00, 66.6875, 69.9375, 65.1250, 66.0625, 3323000 09/19/00, 67.6875, 69.3750, 63.3750, 65.6875, 3664600 09/20/00, 66.4375, 77.5625, 66.0625, 76.5625, 13732200 09/21/00, 72.9375, 73.5000, 69.5625, 71.1875, 7439200 09/22/00, 71.1875, 72.2500, 68.1250, 71.8750, 3452000 09/25/00, 71.8750, 75.3125, 70.5000, 72.3750, 3016300 09/26/00, 72.3750, 76.0000, 70.5625, 70.6875, 3365500 09/27/00, 71.0625, 71.1250, 62.6875, 63.5000, 5006200 09/28/00, 64.3125, 70.0000, 64.1250, 69.1250, 4177000 09/29/00, 67.9375, 69.3750, 67.1250, 68.6875, 2191100 10/02/00, 70.0000, 70.2500, 63.5000, 66.8750, 2991900 10/03/00, 67.8750, 69.1250, 61.8750, 62.0000, 2484800 10/04/00, 61.3750, 66.0625, 59.0625, 64.6250, 2608600 10/05/00, 63.6250, 67.3750, 62.5000, 63.8750, 2029600 10/06/00, 63.8750, 64.6250, 55.1250, 59.4375, 4944200 10/09/00, 58.8750, 62.8750, 53.5625, 60.9375, 3545300 10/10/00, 60.4375, 62.1875, 56.2500, 57.9375, 2783000 10/11/00, 56.2500, 56.2500, 51.0000, 53.0000, 4411800 10/12/00, 54.6250, 56.8750, 51.0000, 51.1250, 4561400 10/13/00, 51.1250, 56.0000, 50.3750, 55.8750, 3515400 10/16/00, 55.8750, 61.3125, 52.2500, 59.6250, 3981300 10/17/00, 59.6250, 61.7500, 51.5000, 52.7500, 5022500 10/18/00, 52.7500, 56.6250, 45.3750, 53.3750, 7160800 10/19/00, 53.7500, 60.2500, 53.7500, 57.1875, 5192000 10/20/00, 57.2500, 66.5000, 57.2500, 58.0625, 17629000 10/23/00, 58.0625, 61.2500, 56.0000, 59.3750, 2515200 10/24/00, 57.2500, 57.2500, 54.0000, 54.0625, 7046700 10/25/00, 54.0625, 57.3750, 51.3750, 54.0625, 6541700 10/26/00, 54.0625, 55.5625, 49.0000, 52.5000, 5134600 10/27/00, 52.9375, 55.3125, 50.1875, 51.3750, 3483600 10/30/00, 51.3750, 52.3750, 48.0625, 49.2500, 3585700 10/31/00, 49.2500, 52.5000, 48.7500, 51.5000, 7876400 11/01/00, 51.1250, 57.0000, 51.0625, 54.0625, 7533600 11/02/00, 54.5000, 58.0000, 54.5000, 57.4375, 4746500 11/03/00, 57.4375, 58.9375, 53.1250, 54.8125, 4517100 11/06/00, 54.8125, 57.1250, 53.7500, 54.3750, 3181300 11/07/00, 54.2500, 57.0000, 52.1250, 56.6875, 3046400 11/08/00, 56.6875, 57.9375, 50.8125, 51.6250, 3979700 11/09/00, 49.8750, 50.6250, 46.2500, 48.6875, 4294200 11/10/00, 48.6875, 50.7500, 46.0000, 46.0625, 3341300 11/13/00, 45.5000, 45.5000, 42.5000, 42.8750, 5864000 11/14/00, 43.0625, 47.7500, 43.0625, 47.6875, 4034700 11/15/00, 47.6875, 49.0625, 45.1875, 45.8125, 2434800 11/16/00, 44.9375, 47.4375, 42.8750, 42.8750, 3246500 11/17/00, 43.0625, 44.0000, 40.5625, 43.4375, 4204300 11/20/00, 36.8125, 37.1875, 33.7500, 34.5000, 10573100 11/21/00, 35.5000, 36.0000, 30.7500, 31.5625, 6228300 11/22/00, 31.5000, 35.2500, 29.2500, 32.8750, 7656000 11/24/00, 34.8750, 37.2500, 33.8750, 36.9375, 3431700 11/27/00, 36.9375, 38.8750, 36.8750, 38.1875, 4777800 11/28/00, 37.3750, 37.9375, 35.6250, 36.0625, 4393900 11/29/00, 36.0000, 37.5000, 34.1250, 37.1250, 4647400 11/30/00, 36.3750, 36.3750, 30.9375, 34.3125, 4150400 12/01/00, 34.3125, 37.5625, 33.8750, 34.7500, 6183300 12/04/00, 34.1875, 34.1875, 30.7500, 32.3125, 4457500 12/05/00, 33.8125, 39.6250, 31.2500, 39.5000, 7484900 12/06/00, 38.1250, 39.5000, 35.2500, 36.3125, 4550000 12/07/00, 36.3125, 36.3750, 33.0000, 35.0000, 3721300 12/08/00, 37.5625, 39.9375, 37.0000, 38.6250, 5486300 12/11/00, 38.6250, 43.5000, 37.5000, 43.5000, 4010000 12/12/00, 42.4375, 44.8750, 39.7500, 40.9375, 3170100 12/13/00, 42.3125, 42.5000, 39.0625, 39.2500, 2796400 12/14/00, 39.1875, 40.2500, 36.3750, 37.0000, 2562000 12/15/00, 36.6875, 41.1250, 35.0000, 38.0000, 4534500 12/18/00, 37.8750, 39.4375, 37.0000, 38.3125, 2819000 12/19/00, 37.7500, 37.7500, 32.2500, 32.3125, 4946000 12/20/00, 30.5625, 32.0000, 26.7500, 27.9375, 6037500 12/21/00, 27.8125, 32.9375, 27.0625, 28.4375, 5492800 12/22/00, 30.0000, 35.1875, 30.0000, 35.0000, 4150900 12/26/00, 35.0000, 37.3125, 33.5625, 34.6875, 2909300 12/27/00, 35.2500, 36.1250, 32.5625, 35.2500, 2428700 12/28/00, 35.2500, 39.0000, 35.1250, 37.8125, 3341800 12/29/00, 37.8125, 38.2500, 32.6250, 33.0000, 3646900 01/02/01, 33.0000, 34.2500, 28.7500, 30.1875, 4564800 01/03/01, 30.1875, 39.5000, 29.5000, 39.3750, 6890900 01/04/01, 39.3750, 39.3750, 34.6875, 35.3750, 5499200 01/05/01, 35.8750, 36.0000, 30.5000, 30.5625, 6149900 01/08/01, 31.0000, 31.2500, 28.4375, 30.6250, 8024600 01/09/01, 31.8750, 35.0000, 31.2500, 33.3750, 4856100 01/10/01, 33.3750, 39.5000, 31.8125, 39.3125, 6851800 01/11/01, 36.9375, 42.3125, 36.0000, 40.9375, 7594600 01/12/01, 42.1250, 42.3750, 38.9375, 40.0625, 5427200 01/16/01, 39.9375, 44.5000, 39.8750, 43.8125, 5063700 01/17/01, 46.0000, 47.6250, 42.6875, 43.2500, 9006300 01/18/01, 44.6250, 47.3750, 42.6250, 46.8750, 9357400 01/19/01, 54.5000, 54.8125, 48.0625, 50.1250, 16540300 01/22/01, 50.6875, 53.1250, 48.8750, 49.4375, 6365400 01/23/01, 49.2500, 52.7500, 48.7500, 52.3750, 6436000 01/24/01, 52.2500, 55.1250, 52.1875, 54.3750, 6626200 01/25/01, 54.3750, 55.1250, 49.6250, 49.8125, 4924800 01/26/01, 49.8125, 51.0625, 47.5625, 49.8750, 4858100 01/29/01, 50.8125, 52.8125, 50.0000, 52.3125, 4503100 01/30/01, 53.0000, 53.2500, 51.3125, 53.1875, 3572900 01/31/01, 52.8750, 53.5000, 49.1250, 49.3750, 4026200 02/01/01, 49.3125, 50.0000, 47.3750, 48.2500, 3875500 02/02/01, 48.9375, 49.0000, 45.4375, 46.2500, 3925500 02/05/01, 46.2500, 47.5000, 42.8750, 46.6875, 4717300 02/06/01, 45.6250, 47.0000, 44.6250, 46.8750, 3525100 02/07/01, 46.0000, 46.3750, 44.5000, 46.1875, 3036800 02/08/01, 46.8125, 48.8750, 46.1250, 47.1250, 3080200 02/09/01, 46.5000, 47.1250, 42.6875, 44.5625, 3256800 02/12/01, 44.5625, 48.4375, 44.5000, 47.1875, 2986100 02/13/01, 47.3750, 50.6250, 47.3750, 47.4375, 4861300 02/14/01, 47.8750, 51.0000, 47.6875, 50.1875, 5423800 02/15/01, 50.8125, 53.0625, 50.2500, 50.5000, 4221900 02/16/01, 47.2500, 50.1875, 47.2500, 48.7500, 3677900 02/20/01, 49.0000, 49.1875, 44.2500, 44.5625, 3947500 02/21/01, 43.1250, 46.6250, 43.1250, 45.6875, 4458600 02/22/01, 46.1250, 47.0000, 41.7500, 44.5625, 5553500 02/23/01, 43.5000, 44.6250, 40.3125, 44.4375, 5881100 02/26/01, 44.6250, 45.5625, 41.6250, 45.3750, 4051800 02/27/01, 45.7500, 46.2500, 41.8125, 42.1250, 4132400 02/28/01, 42.0625, 44.1875, 36.8750, 38.3125, 5928600 03/01/01, 38.3125, 39.7500, 34.0000, 37.5000, 8180400 03/02/01, 37.5000, 40.2500, 35.1250, 37.6875, 5542800 03/05/01, 37.6875, 39.6250, 37.3750, 38.0000, 2756500 03/06/01, 39.8750, 42.8750, 39.8750, 40.3125, 4858100 03/07/01, 40.3125, 44.8125, 39.0000, 42.5000, 10535600 03/08/01, 42.0000, 42.0000, 38.5000, 39.1250, 5180300 03/09/01, 36.2500, 36.2500, 33.6250, 34.0000, 7165100 03/12/01, 33.5000, 34.0000, 31.1875, 31.5625, 7782700 03/13/01, 33.3750, 34.5000, 31.4375, 34.4375, 5476300 03/14/01, 31.6250, 34.8750, 31.6250, 34.1250, 4311000 03/15/01, 35.8125, 36.5000, 34.0000, 34.6250, 5249400 03/16/01, 33.9375, 35.3125, 31.6250, 32.5000, 4725300 03/19/01, 32.6875, 37.3125, 31.9375, 37.0625, 4852000 03/20/01, 37.1250, 38.8750, 35.2500, 35.3125, 6145700 03/21/01, 35.3125, 37.2500, 32.1250, 32.1250, 6596400 03/22/01, 32.4375, 37.0000, 31.7500, 36.6250, 5036900 03/23/01, 36.6250, 39.0000, 35.9375, 37.1875, 4747200 03/26/01, 37.8750, 40.9375, 37.4375, 38.4375, 5423600 03/27/01, 38.4375, 40.5000, 37.2500, 40.0000, 3588500 03/28/01, 38.5625, 39.5000, 35.6875, 36.1875, 4160400 03/29/01, 36.1875, 36.8750, 33.6875, 34.1250, 4377200 03/30/01, 34.6250, 38.2500, 34.5625, 36.1875, 4703300 04/02/01, 36.1875, 37.7500, 34.8750, 35.3125, 4425200 04/03/01, 34.7500, 35.2500, 30.1875, 30.6875, 7948600 04/04/01, 30.6875, 32.1250, 29.2500, 30.3750, 7669700 04/05/01, 33.5625, 35.2500, 33.5625, 34.8125, 6819300 04/06/01, 34.8125, 36.3125, 32.6250, 35.5000, 5772000 04/09/01, 37.8125, 38.4375, 36.6875, 38.0000, 4091300 04/10/01, 39.4375, 41.1250, 39.0000, 39.4375, 6932400 04/11/01, 41.0000, 41.3125, 37.8125, 39.1875, 4833900 04/12/01, 39.1875, 41.7500, 38.9375, 41.6250, 5135400 04/16/01, 39.9375, 43.1250, 39.8125, 40.8750, 4219300 04/17/01, 40.1875, 43.3750, 39.9375, 43.0625, 4809100 04/18/01, 45.0000, 48.3281, 43.8438, 45.7500, 7521400 04/19/01, 47.1875, 50.0000, 46.0000, 49.9844, 7729700 04/20/01, 52.0000, 56.2969, 49.7031, 50.6563, 17668900 04/23/01, 49.8438, 49.8438, 46.7031, 46.9531, 6912100 04/24/01, 46.0000, 48.7969, 44.5000, 44.5625, 6572600 04/25/01, 44.9531, 48.7969, 44.0000, 48.4063, 8772100 04/30/01, 48.2500, 52.0938, 47.9063, 50.4844, 9452600 05/01/01, 50.6250, 54.3594, 50.5938, 54.3125, 11058300 05/02/01, 55.0469, 55.2344, 52.2500, 53.7031, 6711900 05/03/01, 51.4063, 52.2969, 50.5000, 51.5156, 4185800 05/04/01, 49.2969, 52.6875, 49.0469, 52.3438, 3500600 05/07/01, 52.1406, 52.2813, 49.6719, 50.3438, 2755200 05/08/01, 52.0000, 53.4844, 48.2500, 52.5625, 6492400 05/09/01, 50.9219, 53.7969, 50.5938, 53.1406, 5173600 05/10/01, 55.0156, 55.7500, 54.0156, 54.3125, 8712200 05/11/01, 54.2031, 54.2031, 52.0000, 53.2500, 4722800 05/14/01, 53.2969, 55.8438, 52.3438, 55.2031, 5437800 05/15/01, 55.4844, 57.0938, 54.2500, 56.0469, 8073100 05/16/01, 55.1563, 58.6406, 55.1563, 57.8594, 6808900 05/17/01, 58.0625, 62.7500, 57.9063, 62.5469, 13452400 05/18/01, 61.7031, 63.0781, 60.7656, 62.6406, 6190100 05/21/01, 63.2969, 64.0938, 61.5313, 64.0469, 7677800 05/22/01, 63.9688, 66.5000, 63.0156, 64.2500, 7446000 05/23/01, 63.2969, 64.2969, 59.9844, 60.9063, 7072100 05/24/01, 60.7969, 63.7344, 59.5469, 63.2656, 4168800 05/25/01, 63.2969, 64.0000, 60.9531, 62.2031, 2855900 05/29/01, 61.7344, 62.0156, 59.4531, 59.7500, 1393200 05/30/01, 58.5781, 62.5000, 58.5781, 59.8750, 8327000 05/31/01, 59.9531, 61.4688, 58.7344, 60.5156, 4888100 06/01/01, 61.2031, 61.9063, 59.3438, 61.2500, 3837200 06/04/01, 60.0156, 63.4219, 59.4844, 62.6563, 5540900 06/05/01, 63.0000, 65.4219, 62.8438, 64.7500, 4811500 06/06/01, 64.7656, 66.3281, 64.4844, 64.5625, 4614600 06/07/01, 64.0625, 65.3125, 63.2969, 64.9844, 3769200 06/08/01, 65.1250, 65.1250, 63.2031, 63.5469, 2545500 06/11/01, 63.6875, 65.2031, 62.4063, 62.7969, 4168200 06/12/01, 61.8438, 64.5000, 60.4844, 63.4844, 4652900 06/13/01, 64.1563, 64.9063, 61.7188, 61.8125, 4062200 06/14/01, 60.9531, 64.8281, 60.9531, 64.0625, 6476200 06/15/01, 63.2969, 65.4063, 61.7500, 65.1250, 8660000 06/18/01, 64.5625, 65.5625, 62.5625, 62.9844, 5472300 06/19/01, 64.5156, 66.2031, 62.2969, 63.1563, 6830500 06/20/01, 62.0000, 69.5469, 61.9844, 69.5000, 10391000 06/21/01, 69.1563, 70.1250, 68.2500, 69.9063, 8857300 06/22/01, 69.3750, 70.5000, 67.4844, 67.7969, 5193500 06/25/01, 68.6250, 71.2969, 68.5000, 71.0469, 6174600 06/26/01, 69.8438, 70.7500, 67.7656, 68.3594, 5554800 06/27/01, 69.0469, 69.7344, 68.0156, 68.5938, 5037900 06/28/01, 69.5625, 70.4531, 69.0938, 69.9531, 4401000 06/29/01, 70.3125, 70.4063, 67.4844, 68.4844, 5491500 07/02/01, 68.6094, 70.2031, 67.6563, 68.1719, 3709900 07/03/01, 68.4063, 70.0000, 68.0000, 69.1563, 1814400 07/05/01, 68.2031, 68.8750, 66.5000, 66.5469, 3680300 07/06/01, 66.0625, 67.6563, 65.0156, 65.2344, 3825000 07/09/01, 65.7500, 66.2031, 62.1250, 64.4844, 5627000 07/10/01, 64.9844, 65.0000, 59.5938, 60.2500, 7109100 07/11/01, 59.2031, 60.8906, 59.2031, 60.1875, 5833700 07/12/01, 63.6250, 67.0469, 63.1719, 66.9219, 7028900 07/13/01, 66.4844, 68.7500, 65.5000, 67.0156, 4774200 07/16/01, 66.7969, 68.2813, 65.5469, 65.8438, 3582000 07/17/01, 65.0938, 67.6563, 64.6719, 67.5000, 4557400 07/18/01, 66.9375, 68.2500, 66.4375, 66.5469, 5067300 07/19/01, 67.1563, 67.5469, 63.6250, 64.4063, 8916800 07/20/01, 66.5625, 68.0000, 66.3281, 66.7969, 8365000 07/23/01, 66.9219, 66.9375, 64.4844, 64.9531, 4878800 07/24/01, 62.7656, 63.4531, 59.7500, 61.7188, 11162500 07/25/01, 60.9375, 62.6250, 59.9531, 61.6250, 6280300 07/26/01, 61.5938, 65.7500, 60.9531, 64.8281, 8055200 07/27/01, 64.2813, 64.4844, 62.6563, 63.5938, 3644500 07/30/01, 63.8438, 63.9844, 60.2344, 61.0469, 3760800 07/31/01, 61.1563, 63.5000, 60.2344, 62.5625, 5240200 08/01/01, 63.0469, 63.8594, 61.2969, 61.6250, 5536000 08/02/01, 61.9063, 62.5625, 59.5938, 60.7969, 7050100 08/03/01, 60.9063, 65.0156, 60.2188, 64.2969, 9418400 08/06/01, 63.5156, 63.8750, 62.6563, 63.5000, 4023500 08/07/01, 63.0938, 64.6406, 62.3750, 64.2969, 3687500 08/08/01, 63.8281, 66.0938, 61.6563, 62.3906, 6422100 08/09/01, 62.0156, 63.7031, 61.2031, 62.8438, 3871400 08/10/01, 62.6875, 62.7031, 60.0000, 61.0938, 5754900 08/13/01, 60.9063, 61.9063, 60.0000, 60.7344, 4970200 08/14/01, 60.9063, 62.7344, 60.7656, 61.3750, 4778700 08/15/01, 61.5000, 61.9375, 59.5938, 60.0000, 6566300 08/16/01, 58.7031, 61.0000, 56.7500, 61.0000, 10177600 08/17/01, 59.5156, 59.9375, 57.9063, 59.0000, 7322400 08/20/01, 58.5938, 60.9375, 58.5938, 60.5000, 5945000 08/21/01, 60.3594, 62.0000, 57.5938, 57.9219, 6753200 08/22/01, 58.7031, 58.7031, 53.2344, 56.9063, 17727500 08/23/01, 58.0625, 58.2031, 54.2969, 55.0625, 9455400 08/24/01, 55.7031, 59.9844, 54.5938, 59.0156, 7922100 08/27/01, 58.2031, 58.3125, 55.8594, 56.4063, 7616700 08/28/01, 56.1563, 57.3438, 53.9375, 53.9844, 6726500 08/29/01, 54.4219, 54.6250, 52.5000, 53.9063, 5991500 08/30/01, 53.3750, 55.9844, 52.7969, 55.5469, 7687000 08/31/01, 55.2031, 57.0000, 54.8125, 56.2344, 4732100 09/04/01, 55.8438, 56.7188, 54.4063, 54.4531, 5444600 09/05/01, 54.2031, 56.3594, 53.7969, 54.6563, 8572200 09/06/01, 54.1250, 56.0000, 53.5000, 55.0938, 6960700 09/07/01, 52.6406, 54.4531, 51.1094, 52.9531, 10029500 09/10/01, 52.5156, 54.7500, 51.3906, 54.5625, 6918500 09/17/01, 50.7031, 52.1250, 49.2031, 49.4063, 12679100 09/18/01, 50.4375, 52.0938, 49.6563, 50.0000, 9367500 09/19/01, 49.5469, 49.5938, 44.9375, 48.3281, 14544200 09/20/01, 46.5000, 47.0000, 44.3750, 44.9844, 10453200 09/21/01, 41.7656, 45.0156, 41.5000, 43.7969, 13806900 09/24/01, 43.9844, 47.0469, 43.9844, 46.7813, 8944700 09/25/01, 46.5938, 48.3594, 45.9063, 46.8906, 7570300 09/26/01, 47.6094, 47.7031, 43.9063, 44.0469, 6338000 09/27/01, 43.0156, 45.5938, 40.4844, 45.1094, 11550100 09/28/01, 45.6563, 46.7031, 43.4531, 45.7500, 10152500 10/01/01, 44.2969, 47.8750, 44.0000, 46.9688, 10270000 10/02/01, 47.0938, 48.6250, 46.5938, 47.4844, 9341600 10/03/01, 46.1563, 51.0000, 45.6406, 49.9531, 13740200 10/04/01, 50.7344, 54.0625, 50.1250, 52.5625, 10722300 10/05/01, 51.8438, 53.9688, 51.2500, 53.4063, 8150300 10/08/01, 52.3906, 55.4688, 52.0000, 55.4219, 7375300 10/09/01, 55.1250, 55.2031, 53.8906, 54.3906, 4915100 10/10/01, 53.7188, 57.0625, 53.3281, 56.8750, 6777400 10/11/01, 57.2031, 60.9063, 56.9375, 59.4375, 13000200 10/12/01, 58.9063, 59.2031, 56.5000, 58.9063, 6138100 10/15/01, 58.4063, 62.5938, 57.4063, 61.5625, 10280900 10/16/01, 62.0781, 63.4844, 60.6563, 61.5938, 10210500 10/17/01, 61.7969, 61.8750, 57.0156, 57.0938, 10827400 10/18/01, 57.3125, 59.6875, 57.2031, 59.0625, 8392500 10/19/01, 54.5938, 54.7344, 51.6094, 51.9531, 22495500 10/22/01, 51.5156, 53.8438, 51.5156, 53.0781, 9959600 10/23/01, 53.3906, 56.0938, 53.2813, 55.5781, 12296800 10/24/01, 55.1250, 57.2031, 53.9063, 57.1875, 8804900 10/25/01, 55.5938, 59.3125, 54.7969, 59.1250, 9956300 10/26/01, 57.9688, 58.9531, 56.5781, 57.0000, 6887400 10/29/01, 57.1563, 58.3438, 51.2656, 52.5156, 19572900 10/30/01, 52.0938, 54.4844, 50.0156, 53.4063, 18537100 10/31/01, 54.1406, 54.9063, 51.8594, 52.4844, 10538000 11/01/01, 52.7656, 53.8125, 51.4375, 53.2344, 10165200 11/02/01, 53.0000, 53.9531, 51.2656, 51.7031, 7333700 11/05/01, 52.2656, 54.6563, 52.1406, 53.8438, 6346000 11/06/01, 53.3281, 56.0781, 52.9063, 55.6875, 6743000 11/07/01, 55.0938, 58.2969, 55.0000, 56.5938, 8858400 11/08/01, 57.1563, 58.7031, 55.2500, 55.3438, 6688500 11/09/01, 55.3750, 57.4844, 54.5313, 56.9531, 4598800 11/12/01, 56.7656, 58.4063, 55.7500, 57.6563, 5010500 11/13/01, 58.6563, 59.9531, 57.9063, 59.8594, 6669700 11/14/01, 60.4844, 62.5000, 60.2344, 62.1406, 9142900 11/15/01, 61.0938, 61.6250, 59.5156, 60.0625, 7091300 11/16/01, 59.8906, 61.5469, 59.5000, 60.0000, 4650200 11/19/01, 60.3594, 62.5000, 60.2656, 62.1094, 6930700 11/20/01, 61.5938, 62.4844, 59.0938, 59.1094, 5571400 11/21/01, 58.9531, 60.8594, 58.2969, 60.8594, 4848700 11/23/01, 60.2656, 61.5781, 60.0938, 61.5469, 1526400 11/26/01, 62.3594, 65.2969, 62.3438, 65.1563, 11335000 11/27/01, 64.3438, 65.7656, 62.5000, 64.7656, 9050100 11/28/01, 64.2656, 67.5625, 64.0625, 65.0938, 11098400 11/29/01, 64.9063, 66.7500, 64.8438, 66.2344, 6380300 11/30/01, 65.9063, 68.4844, 65.8125, 68.0625, 8426100 12/03/01, 67.3906, 67.5938, 66.2969, 67.0625, 4809900 12/04/01, 66.8594, 70.0156, 66.5469, 69.9844, 7539200 12/05/01, 69.9531, 72.7344, 68.0313, 68.9844, 15643000 12/06/01, 68.9375, 70.3750, 68.5313, 70.1563, 7385600 12/07/01, 69.3438, 69.7969, 66.9063, 67.9531, 6394600 12/10/01, 67.0938, 69.1875, 66.5625, 67.0000, 5292000 12/11/01, 67.4531, 71.1719, 67.4531, 70.0938, 8310300 12/12/01, 69.4375, 70.0000, 67.4531, 69.5000, 6976700 12/13/01, 67.6250, 68.2500, 66.0156, 66.1563, 5891200 12/14/01, 66.4063, 68.2969, 66.1875, 66.5938, 5517800 12/17/01, 66.5156, 69.6875, 65.7656, 69.2969, 6051400 12/18/01, 69.0938, 69.9844, 66.2500, 66.8125, 8848100 12/19/01, 66.3125, 68.2969, 65.5000, 66.2031, 7670900 12/20/01, 66.0469, 67.3750, 63.5156, 63.5938, 5853900 12/21/01, 64.4531, 65.4531, 63.7500, 64.9844, 6281900 12/24/01, 65.0469, 65.8594, 63.2656, 63.8125, 1972600 12/26/01, 64.8906, 67.0469, 64.8906, 66.3438, 4319700 12/27/01, 66.4375, 67.2656, 65.5156, 66.1719, 3005800 12/28/01, 66.7656, 68.1094, 66.7500, 67.9844, 3464100 12/31/01, 68.2969, 68.4688, 66.4531, 66.9063, 3658100 01/02/02, 65.3906, 66.2344, 64.4063, 66.1719, 6220800 01/03/02, 66.0625, 68.2656, 65.5938, 68.0000, 5302500 01/04/02, 68.0469, 69.5000, 67.5000, 68.5000, 4685600 01/07/02, 68.5938, 69.1875, 66.5938, 66.7969, 4433300 01/08/02, 66.9844, 67.5469, 65.3438, 67.5469, 5563100 01/09/02, 68.1875, 68.9531, 66.5938, 66.8906, 5436100 01/10/02, 66.5000, 67.2031, 65.7344, 65.9844, 4698400 01/11/02, 66.0781, 66.7500, 63.5000, 63.8750, 6826500 01/14/02, 63.4531, 63.9844, 62.4219, 63.1563, 5229800 01/15/02, 63.9531, 65.1563, 63.6250, 64.0313, 7421500 01/16/02, 61.1563, 62.7344, 59.8125, 59.9375, 13618800 01/17/02, 62.0000, 62.6406, 60.8750, 61.6094, 8847700 01/18/02, 60.0469, 61.1406, 59.8125, 60.1875, 5223700 01/22/02, 61.1094, 61.7344, 59.2031, 59.4531, 6205900 01/23/02, 59.5938, 59.9844, 57.7500, 59.0938, 8205200 01/24/02, 59.6406, 61.1250, 59.5000, 59.9063, 5957400 01/25/02, 59.7500, 60.9531, 59.5938, 60.6563, 2728200 01/28/02, 61.2500, 61.3125, 58.9063, 59.7031, 3842400 01/29/02, 59.7969, 60.4844, 58.1563, 59.3125, 5379500 01/30/02, 59.6875, 59.6875, 55.0938, 57.7031, 10346700 01/31/02, 58.0938, 59.5625, 56.7656, 59.0156, 6117600 02/01/02, 59.0625, 59.6719, 57.5469, 58.0469, 3215900 02/04/02, 57.7969, 57.8438, 55.1406, 55.5625, 5453600 02/05/02, 55.5625, 56.5781, 53.9844, 54.5000, 6455500 02/06/02, 55.1406, 55.7031, 53.2344, 55.2031, 5161600 02/07/02, 55.0938, 55.9688, 53.8438, 54.9531, 4767900 02/08/02, 55.0156, 58.6875, 54.7500, 58.6094, 6145400 02/11/02, 58.1875, 58.9375, 57.0938, 57.2813, 4310400 02/12/02, 57.0000, 58.7031, 56.2344, 58.0469, 4467300 02/13/02, 58.0938, 59.4688, 58.0938, 58.5938, 3307700 02/14/02, 58.7500, 60.7344, 58.7031, 60.0000, 6007200 02/15/02, 59.7344, 60.0469, 58.0000, 58.9375, 5106700 02/19/02, 58.4531, 58.4531, 53.0938, 53.4063, 9275800 02/20/02, 54.0938, 54.9375, 52.3750, 54.3750, 7601700 02/21/02, 54.0625, 56.3281, 53.4531, 53.9844, 7506800 02/22/02, 53.9219, 53.9844, 51.1563, 52.2031, 7584900 02/25/02, 52.5313, 54.3281, 51.6875, 54.1406, 5931200 02/26/02, 54.1563, 54.3438, 52.2969, 53.2344, 6009200 02/27/02, 52.6563, 52.6563, 48.8438, 49.1094, 13025600 02/28/02, 51.0000, 52.7344, 50.8750, 52.0469, 13219100 03/01/02, 52.3438, 55.2969, 52.2344, 54.8594, 6629000 03/04/02, 56.2188, 59.5469, 56.2188, 59.4531, 8546900 03/05/02, 59.0156, 59.4063, 57.7500, 58.7031, 7251500 03/06/02, 58.0313, 58.8750, 57.2031, 58.5625, 4717200 03/07/02, 59.0938, 59.4844, 57.5000, 57.6250, 4390500 03/08/02, 59.0000, 60.5625, 58.0938, 60.4375, 6672500 03/11/02, 59.0000, 60.9063, 58.5938, 60.4063, 5005700 03/12/02, 59.0938, 59.4063, 57.7969, 58.6875, 5163900 03/13/02, 57.7344, 58.2031, 56.3594, 56.7969, 5464200 03/14/02, 57.0156, 57.1094, 56.0313, 56.6875, 5126000 03/15/02, 56.9375, 57.8125, 56.0781, 57.7031, 4658300 03/18/02, 58.0469, 58.3750, 56.6719, 57.8281, 5206300 03/19/02, 58.0469, 58.4688, 57.4063, 58.0469, 3119500 03/20/02, 57.4531, 58.2031, 56.0938, 56.3438, 4908500 03/21/02, 56.4531, 58.9844, 55.5313, 58.5469, 5874500 03/22/02, 58.4531, 59.5156, 57.3906, 59.2031, 5660600 03/25/02, 58.7031, 59.6250, 57.2500, 57.4063, 5478800 03/26/02, 57.3125, 58.3906, 56.1719, 57.0000, 5735200 03/27/02, 56.7031, 57.2813, 56.1875, 57.1563, 3134500 03/28/02, 57.3438, 57.5000, 55.9219, 56.6406, 2981900 04/01/02, 55.9063, 57.0781, 55.1563, 56.4844, 5760800 04/02/02, 55.7188, 56.0000, 54.6563, 54.9688, 5496100 04/03/02, 55.1563, 55.1563, 52.8750, 53.3594, 5874600 04/04/02, 53.0938, 53.7031, 52.1250, 52.8125, 5348200 04/05/02, 52.8906, 53.5938, 51.3125, 53.1250, 5870200 04/08/02, 52.0938, 55.5938, 51.6875, 55.1563, 5944800 04/09/02, 55.4063, 56.2500, 53.1719, 53.2031, 5605100 04/10/02, 53.4375, 54.2500, 52.1563, 53.8125, 4638900 04/11/02, 52.9219, 53.0156, 50.6250, 50.8438, 5741900 04/12/02, 51.4063, 54.1250, 51.3438, 54.0781, 5931000 04/15/02, 54.2969, 55.7500, 53.6875, 55.2969, 5525200 04/16/02, 55.7344, 56.3281, 54.7188, 56.0781, 5289300 04/17/02, 56.0938, 56.1563, 54.0469, 54.9375, 4076200 04/18/02, 54.5938, 55.0938, 52.7500, 53.0469, 6268600 04/19/02, 53.2969, 54.9844, 51.7500, 54.3906, 16103900 04/22/02, 54.1094, 54.1094, 52.3438, 53.6875, 8310100 04/23/02, 53.5156, 54.3438, 52.2500, 52.4375, 6151700 04/24/02, 53.1094, 53.4375, 51.2188, 51.2813, 5771400 04/25/02, 51.1875, 52.7656, 50.5156, 51.7969, 6763800 04/26/02, 52.0156, 52.7500, 49.6250, 49.7031, 6614100 04/29/02, 49.9531, 51.5000, 49.5469, 50.8438, 7359200 04/30/02, 50.0938, 53.9531, 50.0938, 53.0938, 6577300 05/01/02, 52.9063, 54.5000, 51.7656, 54.0625, 6879600 05/02/02, 54.0313, 54.9844, 52.2500, 52.2500, 7023700 05/03/02, 52.0625, 52.4063, 50.9844, 51.2813, 4059400 05/06/02, 51.2656, 52.0938, 50.3438, 50.5313, 4403800 05/07/02, 51.2031, 51.6094, 49.2500, 49.8281, 7277700 05/08/02, 51.5469, 54.1563, 51.5469, 54.0000, 6553500 05/09/02, 53.0938, 53.9688, 52.0000, 53.6563, 5114100 05/10/02, 53.3438, 53.4688, 51.0469, 53.0000, 6131100 05/13/02, 52.4531, 54.5938, 52.2031, 54.4219, 4854500 05/14/02, 54.9688, 57.2500, 54.7969, 56.6406, 5921100 05/15/02, 56.0469, 58.3750, 55.5469, 57.3438, 5472800 05/16/02, 56.8750, 57.2500, 55.5938, 56.1875, 4703600 05/17/02, 56.6250, 57.2969, 55.5156, 56.3125, 3669200 05/20/02, 55.7969, 56.3438, 54.7031, 56.2031, 3666500 05/21/02, 56.4063, 56.9844, 54.7969, 55.1406, 4677000 05/22/02, 54.8125, 55.4375, 53.7031, 55.2500, 4417200 05/23/02, 55.9063, 58.7188, 55.8906, 58.6875, 7469100 05/24/02, 58.4063, 58.5156, 57.1563, 57.2969, 3292600 05/28/02, 57.4375, 57.4531, 55.7500, 55.9531, 3898500 05/29/02, 55.6563, 57.6875, 55.6250, 56.8438, 4782500 05/30/02, 56.3750, 57.1406, 55.5938, 56.4375, 3942300 05/31/02, 57.4063, 57.9063, 55.2031, 55.2031, 5174400 06/03/02, 55.4531, 56.4375, 54.8125, 55.1250, 3551200 06/04/02, 54.8594, 55.9844, 54.3438, 55.1563, 5584200 06/05/02, 55.2344, 56.0000, 52.9063, 55.0156, 8856300 06/06/02, 54.8125, 55.8750, 54.2344, 54.9219, 4787200 06/07/02, 53.8906, 56.9375, 53.8438, 56.6719, 6837700 06/10/02, 56.5938, 57.7500, 56.3438, 56.6875, 3851500 06/11/02, 57.0156, 58.1250, 55.6250, 55.7500, 5263700 06/12/02, 55.6563, 58.4063, 55.5156, 58.3125, 6270100 06/13/02, 58.0000, 59.9375, 57.7344, 59.0156, 6294400 06/14/02, 57.6563, 59.5000, 56.5938, 59.0469, 8150000 06/17/02, 59.5781, 63.6563, 59.5625, 63.0938, 9965300 06/18/02, 62.6875, 64.0938, 62.1250, 62.1875, 8233300 06/19/02, 62.0313, 63.0000, 61.3594, 61.8125, 6440500 06/20/02, 61.7344, 62.0000, 60.0938, 60.4063, 6254900 06/21/02, 60.7969, 60.9063, 59.0000, 59.7500, 5584100 06/24/02, 59.4531, 63.7188, 59.2969, 62.6875, 10123500 06/25/02, 63.2500, 63.9063, 59.7344, 60.3438, 8045800 06/26/02, 58.2969, 61.7969, 58.2031, 60.6250, 11152900 06/27/02, 61.3438, 61.8438, 59.7500, 61.4375, 6690100 06/28/02, 61.4063, 62.4375, 60.9063, 61.6250, 5649400 07/01/02, 61.0469, 61.7500, 58.5000, 58.5625, 5666900 07/02/02, 58.4844, 59.2969, 57.0469, 57.6875, 6390600 07/03/02, 57.5625, 59.3281, 55.4063, 59.0938, 6366200 07/05/02, 59.5469, 60.9375, 59.5469, 60.5469, 2610500 07/08/02, 58.0000, 59.8750, 56.0469, 56.2344, 13282800 07/09/02, 56.6719, 57.8438, 56.0938, 57.0469, 8726600 07/10/02, 59.8125, 60.4063, 58.5938, 58.8281, 17254500 07/11/02, 58.9063, 61.3594, 57.8438, 60.3750, 13933700 07/12/02, 61.0781, 62.0000, 60.5000, 61.0156, 7123900 07/15/02, 60.2969, 61.2031, 58.0000, 60.7969, 10453000 07/16/02, 60.2969, 61.1875, 59.3438, 60.7344, 9792300 07/17/02, 61.4063, 62.4688, 60.9531, 61.6250, 8840400 07/18/02, 61.4688, 62.0000, 60.1563, 60.4531, 12354400 07/19/02, 58.2031, 59.9531, 56.6563, 59.5469, 52821400 07/22/02, 58.7344, 59.1563, 55.8281, 56.0469, 22598100 07/23/02, 55.7969, 57.2031, 53.0938, 53.1563, 18213800 07/24/02, 52.0000, 55.8906, 51.0469, 55.7500, 15670600 07/25/02, 54.7500, 56.0938, 52.7344, 53.3594, 10641200 07/26/02, 53.3125, 55.2031, 53.2969, 54.9688, 8269600 07/29/02, 56.0000, 58.2969, 55.9531, 57.7656, 10279400 07/30/02, 57.3438, 59.2656, 57.1719, 58.2500, 8659100 07/31/02, 57.7969, 57.9531, 56.0625, 57.0938, 8807000 08/01/02, 56.2656, 56.7031, 55.0000, 55.2344, 7248100 08/02/02, 55.1406, 55.6250, 53.5469, 54.9063, 8650400 08/05/02, 54.2500, 55.3750, 52.7031, 53.3438, 7248900 08/06/02, 54.2500, 56.0000, 54.2344, 55.2656, 7923700 08/07/02, 55.8125, 56.1719, 53.2500, 55.5156, 8504100 08/08/02, 55.1406, 57.2344, 54.6250, 57.0313, 7380100 08/09/02, 56.5000, 57.9219, 55.5625, 57.2188, 6068300 08/12/02, 56.4844, 58.0781, 55.9063, 57.9531, 5332300 08/13/02, 57.7031, 59.7188, 56.0469, 56.0469, 9244200 08/14/02, 55.7031, 57.5938, 54.8438, 57.4844, 9207600 08/15/02, 57.7969, 58.7969, 56.5000, 58.6875, 8072400 08/16/02, 58.0469, 59.5938, 57.3594, 58.9688, 6565600 08/19/02, 58.9063, 61.9844, 58.7500, 61.8594, 8764600 08/20/02, 60.5313, 61.5469, 59.8438, 60.4063, 9880300 08/21/02, 60.8125, 61.2969, 59.3438, 60.4063, 7594700 08/22/02, 60.3906, 61.4063, 59.3438, 61.3906, 4646800 08/23/02, 60.9063, 60.9531, 59.0938, 60.1563, 4811900 08/26/02, 60.1563, 60.3594, 58.5313, 59.2344, 4279800 08/27/02, 59.1250, 59.2813, 57.0156, 57.2031, 4392400 08/28/02, 56.9063, 57.2031, 55.1094, 55.3750, 5813600 08/29/02, 54.9688, 57.2969, 54.7500, 57.0469, 6311600 08/30/02, 56.5469, 57.6406, 56.4531, 56.5156, 3443600 09/03/02, 56.1250, 56.4531, 54.1563, 54.4688, 4950100 09/04/02, 54.7344, 55.7656, 53.5938, 55.5938, 6697100 09/05/02, 54.9531, 55.4531, 54.4375, 54.6875, 4940400 09/06/02, 55.4531, 56.6406, 55.3750, 56.4531, 5120300 09/09/02, 56.0000, 59.2969, 55.5938, 58.9844, 9273300 09/10/02, 58.9063, 60.2031, 58.7656, 59.8438, 8017200 09/11/02, 59.9844, 60.4531, 58.0938, 58.4375, 6365100 09/12/02, 57.9844, 59.0469, 57.6719, 57.8438, 5302300 09/13/02, 57.1250, 58.4531, 57.0156, 58.0000, 3230700 09/16/02, 57.9063, 58.3438, 57.2500, 57.8438, 2696800 09/17/02, 58.7500, 59.0625, 57.0938, 57.2188, 3825300 09/18/02, 56.9063, 58.4688, 56.7813, 58.1563, 4735700 09/19/02, 57.4531, 58.2344, 57.0938, 57.1250, 4442900 09/20/02, 57.4219, 57.5938, 56.5625, 56.9531, 6535400 09/23/02, 56.5469, 56.9063, 55.2031, 55.9844, 7028800 09/24/02, 55.7031, 57.0469, 55.5000, 55.7656, 6607300 09/25/02, 56.2344, 57.0000, 55.5156, 56.6250, 6399300 09/26/02, 56.7344, 57.5313, 55.7031, 56.6719, 5095600 09/27/02, 56.3750, 58.3125, 55.9063, 57.5000, 5485400 09/30/02, 55.9375, 55.9375, 52.4219, 52.8125, 17169900 10/01/02, 53.1250, 53.7188, 51.7656, 53.5156, 10094300