"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 67.1875, 67.3125, 64.2500, 65.0625, 794500 01/04/00, 64.0000, 64.1875, 61.1875, 62.3750, 1163600 01/05/00, 62.2500, 62.5000, 59.5625, 60.6875, 1195100 01/06/00, 61.5000, 61.6875, 59.0000, 59.8750, 1547700 01/07/00, 60.8750, 60.8750, 58.5625, 59.5000, 1458600 01/10/00, 61.7500, 68.2500, 61.2500, 62.5000, 3729600 01/11/00, 66.9375, 67.1875, 66.3750, 66.3750, 1726900 01/12/00, 66.3750, 67.1875, 64.6875, 67.1875, 2673000 01/13/00, 67.1875, 67.8125, 66.5625, 67.3125, 1806300 01/14/00, 67.7500, 67.7500, 66.0000, 66.3750, 1535900 01/18/00, 65.5000, 65.8125, 65.0000, 65.1250, 1050100 01/19/00, 65.1250, 66.6875, 65.1250, 65.9375, 1272300 01/20/00, 67.8125, 69.1875, 67.5000, 68.3750, 2871000 01/21/00, 68.5000, 74.8750, 68.5000, 70.9375, 4932400 01/24/00, 73.1250, 76.0625, 72.0000, 74.5000, 4292900 01/25/00, 72.8750, 72.8750, 70.0000, 71.5000, 2594800 01/26/00, 71.7500, 74.8750, 68.6875, 69.8125, 2416700 01/27/00, 70.2500, 73.0625, 68.8750, 70.3750, 2513300 01/28/00, 69.1875, 70.1250, 65.2500, 65.6250, 1491300 01/31/00, 66.3750, 67.6250, 62.5000, 67.5000, 2117400 02/01/00, 67.8750, 70.6875, 66.2500, 69.0625, 1812700 02/02/00, 69.3125, 69.8125, 67.8125, 68.3750, 1545500 02/03/00, 72.5000, 73.3750, 69.3750, 69.9375, 2851600 02/04/00, 73.1250, 76.6875, 73.0625, 75.0000, 3519900 02/07/00, 74.0000, 74.6250, 73.2500, 74.0000, 1645300 02/08/00, 72.5000, 75.0000, 71.9375, 73.7500, 2438700 02/09/00, 73.7500, 74.0625, 72.7500, 72.8750, 1437000 02/10/00, 73.0000, 74.3750, 72.9375, 74.3750, 1062700 02/11/00, 74.3750, 74.3750, 70.9375, 71.8750, 1040900 02/14/00, 72.2500, 73.1250, 71.3750, 72.8750, 969700 02/15/00, 74.5000, 74.5625, 72.0000, 74.1875, 1330500 02/16/00, 73.9375, 75.0000, 72.3750, 72.5000, 1229900 02/17/00, 73.6250, 73.7500, 68.6250, 69.6875, 2267100 02/18/00, 69.0000, 69.3750, 65.1250, 65.3750, 7513100 02/22/00, 66.3750, 67.4375, 63.5000, 67.0000, 2957700 02/23/00, 66.0000, 68.7500, 65.6250, 67.0000, 2155300 02/24/00, 67.2500, 68.0000, 65.3125, 66.0000, 1846400 02/25/00, 66.6250, 69.6875, 66.5625, 69.0000, 2158800 02/28/00, 69.2500, 69.5000, 66.5000, 67.3750, 1861900 02/29/00, 67.7500, 67.7500, 64.5000, 64.5000, 2235400 03/01/00, 66.2500, 68.0000, 65.5000, 67.5625, 2464200 03/02/00, 69.0000, 69.3125, 64.5000, 65.6875, 1770500 03/03/00, 65.6875, 66.5000, 65.2500, 65.2500, 1398000 03/06/00, 65.4375, 65.5000, 61.6875, 63.3750, 2711200 03/07/00, 63.3750, 63.3750, 59.8750, 59.8750, 2793700 03/08/00, 60.5000, 61.7500, 58.3750, 60.5000, 1794300 03/09/00, 60.4375, 63.3750, 59.6875, 62.9375, 2090200 03/10/00, 62.9375, 64.2500, 61.0625, 61.5000, 1361400 03/13/00, 59.7500, 62.0000, 58.5000, 60.2500, 1397000 03/14/00, 60.8750, 63.2500, 59.8125, 60.4375, 1772800 03/15/00, 60.6875, 62.6250, 58.6250, 61.6875, 1655700 03/16/00, 61.3750, 63.2500, 61.0625, 62.8750, 1664800 03/17/00, 62.8750, 64.8750, 62.1250, 63.2500, 1639500 03/20/00, 61.5000, 63.7500, 61.1875, 63.2500, 934100 03/21/00, 64.5000, 66.3750, 63.5000, 66.3750, 2884500 03/22/00, 66.5000, 70.3750, 66.2500, 70.0000, 3066600 03/23/00, 70.0000, 73.1250, 68.8125, 71.6250, 2622400 03/24/00, 72.2500, 74.6250, 72.0000, 72.1875, 2830900 03/27/00, 72.2500, 75.0000, 70.8750, 73.1875, 2059800 03/28/00, 71.0000, 72.7500, 70.5625, 71.0625, 1591200 03/29/00, 71.0000, 71.0000, 68.5000, 68.9375, 1775700 03/30/00, 69.0000, 70.8750, 66.6250, 67.7500, 1981200 03/31/00, 67.2500, 67.2500, 64.1875, 64.1875, 2218100 04/03/00, 65.7500, 65.8125, 63.7500, 65.0000, 1403000 04/04/00, 67.5000, 71.5000, 65.5000, 68.9375, 3589600 04/05/00, 68.6875, 69.7500, 65.6250, 66.1875, 1747000 04/06/00, 67.2500, 69.3750, 66.5625, 68.7500, 1852400 04/07/00, 68.6250, 69.8750, 68.3125, 68.8125, 982300 04/10/00, 69.0000, 69.3125, 65.0000, 66.0000, 1903700 04/11/00, 66.6250, 67.9375, 65.4375, 65.5000, 1381400 04/12/00, 67.2500, 67.3750, 60.0000, 60.0000, 4221600 04/13/00, 61.5000, 65.3750, 61.1875, 62.3750, 1611100 04/14/00, 61.5000, 62.4375, 58.2500, 61.1250, 2557500 04/17/00, 59.6250, 66.0000, 59.5625, 64.8750, 2338300 04/18/00, 65.0000, 69.3125, 64.5000, 68.6875, 2102800 04/19/00, 68.2500, 69.6875, 66.3125, 68.0000, 2285600 04/20/00, 68.2500, 70.8750, 68.1250, 69.8125, 1702400 04/24/00, 68.2500, 70.6250, 67.0000, 70.2500, 2119500 04/25/00, 70.9375, 72.5000, 69.7500, 72.5000, 2082200 04/26/00, 72.2500, 73.2500, 71.3125, 72.1875, 1530700 04/27/00, 70.7500, 73.5625, 70.6875, 72.5000, 1981200 04/28/00, 71.7500, 71.7500, 64.5000, 68.7500, 3943200 05/01/00, 68.7500, 68.7500, 62.0000, 64.4375, 5135300 05/02/00, 66.0000, 66.0000, 63.0625, 63.8125, 2387100 05/03/00, 64.8750, 64.8750, 59.8750, 62.4375, 2253900 05/04/00, 62.4375, 63.0000, 61.0000, 61.3125, 1818500 05/05/00, 61.3125, 62.1250, 59.9375, 61.8750, 3116300 05/08/00, 61.5625, 61.5625, 59.6875, 60.2500, 1683700 05/09/00, 61.2500, 62.7500, 60.3125, 62.0000, 2821200 05/10/00, 61.8750, 61.8750, 58.4375, 59.5000, 1811000 05/11/00, 60.7500, 60.7500, 59.5000, 59.7500, 1767700 05/12/00, 60.5000, 62.0000, 60.5000, 61.2500, 1401100 05/15/00, 63.0625, 64.3125, 62.6875, 63.1250, 2526200 05/16/00, 63.1250, 66.0000, 63.1250, 65.1875, 2336500 05/17/00, 65.1875, 68.0000, 65.1250, 67.1250, 2603500 05/18/00, 67.1250, 67.3750, 62.5625, 63.1250, 1912200 05/19/00, 63.3750, 64.0625, 59.5625, 61.1875, 1936600 05/22/00, 62.8750, 62.8750, 58.8750, 60.5000, 1499800 05/23/00, 60.5000, 63.0000, 60.5000, 60.6250, 1256300 05/24/00, 61.2500, 63.5000, 59.5625, 62.6875, 2162100 05/25/00, 62.6875, 66.7500, 62.5000, 63.7500, 1781300 05/26/00, 63.7500, 65.0000, 61.2500, 61.8750, 628400 05/30/00, 62.5000, 65.7500, 62.3750, 65.1875, 883700 05/31/00, 65.1875, 66.6250, 63.6250, 64.3125, 1167700 06/01/00, 64.5625, 64.5625, 63.3750, 64.5625, 2163400 06/02/00, 65.5625, 66.2500, 63.6875, 65.3750, 1941300 06/05/00, 65.5000, 66.7500, 65.3125, 65.8750, 1028700 06/06/00, 66.6250, 67.1875, 65.5000, 65.5000, 1513300 06/07/00, 64.7500, 64.9375, 62.9375, 63.1875, 1690800 06/08/00, 58.0000, 59.0000, 56.5625, 57.8125, 6530300 06/09/00, 43.0000, 45.2500, 41.9375, 43.7500, 18621300 06/12/00, 43.3750, 44.2500, 41.8125, 42.6250, 7563000 06/13/00, 41.7500, 42.5625, 41.0000, 42.5000, 10563400 06/14/00, 41.6250, 42.0000, 40.4375, 41.0000, 7187300 06/15/00, 42.0000, 42.0000, 40.7500, 40.8750, 5502300 06/16/00, 41.5625, 41.5625, 39.1875, 39.5625, 6438800 06/19/00, 39.5625, 41.1875, 39.5000, 40.2500, 4892300 06/20/00, 41.1250, 42.2500, 40.8125, 41.9375, 3589100 06/21/00, 41.8125, 41.8750, 39.8125, 40.0000, 5075700 06/22/00, 40.0000, 40.1250, 38.3750, 39.0000, 3075600 06/23/00, 39.3750, 39.6875, 38.7500, 39.3125, 3066300 06/26/00, 39.3750, 39.3750, 38.6875, 39.0000, 2644800 06/27/00, 38.9375, 39.5625, 38.8125, 39.3125, 5304800 06/28/00, 40.5000, 42.0000, 39.9375, 41.0000, 4157100 06/29/00, 41.0000, 42.8750, 40.7500, 42.6250, 3749100 06/30/00, 42.3750, 42.4375, 40.7500, 41.2500, 2929600 07/03/00, 41.6250, 41.8125, 40.3125, 40.9375, 641200 07/05/00, 42.0000, 42.0000, 40.0000, 40.1875, 2327800 07/06/00, 40.8125, 41.0000, 39.5625, 39.8125, 3925000 07/07/00, 39.8750, 40.2500, 39.8125, 39.9375, 4558600 07/10/00, 39.6875, 40.2500, 38.9375, 39.0000, 3008500 07/11/00, 39.0000, 39.6250, 38.8750, 39.1250, 2450200 07/12/00, 40.5000, 41.1875, 40.0000, 40.2500, 3309600 07/13/00, 40.2500, 41.1250, 40.2500, 41.1250, 3156700 07/14/00, 41.2500, 42.0000, 41.1250, 41.8125, 2487100 07/17/00, 42.2500, 44.6250, 41.4375, 43.6875, 3101600 07/18/00, 43.7500, 45.6875, 43.3750, 45.6875, 3451500 07/19/00, 45.4375, 45.6875, 44.5000, 45.4375, 2485300 07/20/00, 45.4375, 45.9375, 43.5625, 43.9375, 2962800 07/21/00, 43.9375, 44.6250, 43.6250, 44.1250, 1886600 07/24/00, 44.2500, 44.2500, 42.5000, 42.7500, 2356500 07/25/00, 43.5000, 43.5000, 41.5000, 42.0000, 2691400 07/26/00, 41.8750, 41.8750, 40.6875, 40.6875, 2017600 07/27/00, 40.7500, 41.3750, 40.1250, 40.3750, 977800 07/28/00, 41.3750, 42.7500, 41.1250, 42.3125, 2794400 07/31/00, 42.3125, 43.3125, 42.0625, 43.0000, 2205200 08/01/00, 43.2500, 44.9375, 43.0625, 44.0000, 1649100 08/02/00, 44.2500, 45.3750, 44.0625, 44.6875, 1679200 08/03/00, 45.3750, 45.3750, 44.2500, 45.1875, 2127600 08/04/00, 45.1875, 46.0000, 44.7500, 45.0000, 1111600 08/07/00, 45.6250, 45.8125, 44.7500, 45.7500, 1508300 08/08/00, 45.6875, 49.3750, 45.2500, 49.3750, 3445500 08/09/00, 48.0000, 48.8125, 47.4375, 48.7500, 2193300 08/10/00, 48.5000, 50.3125, 48.3750, 49.7500, 1951300 08/11/00, 49.7500, 50.0625, 48.5000, 48.7500, 2232900 08/14/00, 46.0000, 49.1875, 44.0000, 48.6875, 3015300 08/15/00, 48.6875, 49.6875, 48.0000, 49.5000, 1583800 08/16/00, 48.3750, 49.4375, 48.3750, 48.9375, 1128600 08/17/00, 48.9375, 49.4375, 48.7500, 49.0000, 889900 08/18/00, 49.7500, 50.0000, 48.9375, 48.9375, 1305900 08/21/00, 49.6250, 50.1875, 48.5625, 48.8125, 1268300 08/22/00, 48.8125, 50.8750, 48.6875, 50.5000, 1509900 08/23/00, 50.5000, 50.5000, 48.5625, 49.0000, 1051900 08/24/00, 48.9375, 50.7500, 48.6250, 50.7500, 1335800 08/25/00, 50.5625, 51.1875, 50.0625, 50.3125, 1097000 08/28/00, 50.3125, 51.7500, 50.0625, 51.1875, 934900 08/29/00, 51.8125, 51.8750, 51.1250, 51.3125, 830100 08/30/00, 51.1250, 51.1875, 49.7500, 50.1875, 748300 08/31/00, 50.1875, 50.5000, 49.5000, 49.8125, 1956700 09/01/00, 49.9375, 50.1875, 49.1250, 50.0000, 1869600 09/05/00, 51.2500, 51.2500, 50.1250, 50.5625, 1189600 09/06/00, 50.5625, 50.7500, 49.8750, 49.9375, 875900 09/07/00, 49.4375, 49.4375, 47.0625, 48.1250, 2207600 09/08/00, 48.1250, 49.5000, 47.5000, 49.0000, 2012900 09/11/00, 49.5000, 49.6250, 48.0000, 48.3125, 855900 09/12/00, 48.4375, 48.4375, 47.5000, 48.0000, 1386400 09/13/00, 48.8750, 48.8750, 47.5000, 47.8125, 1002500 09/14/00, 48.0625, 48.5000, 47.1250, 47.3125, 1155500 09/15/00, 46.3125, 47.1250, 45.5000, 46.3750, 2059800 09/18/00, 46.8750, 46.8750, 43.9375, 44.5000, 1626000 09/19/00, 44.3750, 46.1875, 44.2500, 45.4375, 1870200 09/20/00, 45.1250, 45.1250, 43.3750, 43.8750, 1736900 09/21/00, 43.9375, 45.1875, 42.9375, 44.3750, 1990900 09/22/00, 43.9375, 44.1875, 41.0000, 44.1250, 1594900 09/25/00, 44.3750, 44.8750, 43.6250, 43.6250, 1445000 09/26/00, 43.6875, 44.1875, 42.8750, 43.9375, 936500 09/27/00, 43.8125, 44.3750, 43.1250, 43.4375, 1077900 09/28/00, 43.6250, 44.3750, 41.4375, 42.0000, 4042700 09/29/00, 42.0000, 42.5000, 41.3125, 41.5000, 2183300 10/02/00, 43.2500, 44.5000, 42.6250, 43.8125, 3560100 10/03/00, 43.9375, 43.9375, 42.0625, 42.0625, 2527500 10/04/00, 42.6250, 42.8750, 41.4375, 42.1250, 3277000 10/05/00, 42.2500, 42.3125, 41.6875, 42.0625, 1666900 10/06/00, 42.0000, 42.6250, 39.4375, 40.6250, 3287000 10/09/00, 44.8750, 47.3750, 44.6250, 44.6250, 5772200 10/10/00, 44.6250, 45.0000, 43.8125, 44.5000, 3226300 10/11/00, 44.5000, 46.0000, 42.7500, 44.8750, 2872500 10/12/00, 45.1250, 46.4375, 45.1250, 46.3125, 2703500 10/13/00, 46.3125, 50.5000, 45.8125, 49.5000, 4419600 10/16/00, 49.5000, 49.5000, 47.4375, 47.6875, 1936400 10/17/00, 47.9375, 48.0000, 46.0000, 46.2500, 1215800 10/18/00, 46.2500, 48.1250, 44.9375, 47.3125, 2028500 10/19/00, 47.1250, 48.0000, 46.8125, 47.8125, 1774400 10/20/00, 47.8125, 48.8125, 46.8750, 47.5000, 2274600 10/23/00, 46.6875, 48.2500, 45.8750, 46.9375, 2865400 10/24/00, 47.6250, 48.1875, 46.5000, 46.8125, 1979400 10/25/00, 47.6875, 47.7500, 45.7500, 45.9375, 1745500 10/26/00, 46.0000, 47.0625, 44.6250, 44.8750, 2192600 10/27/00, 44.6250, 49.1875, 43.7500, 48.8125, 3605000 10/30/00, 48.6250, 48.6875, 47.0000, 47.9375, 1679500 10/31/00, 46.0000, 47.0625, 46.0000, 46.9375, 4428400 11/01/00, 46.9375, 47.2500, 46.0625, 46.9375, 1175600 11/02/00, 46.9375, 49.1875, 46.6875, 48.2500, 2144000 11/03/00, 48.8750, 48.8750, 47.5625, 47.8750, 1540600 11/06/00, 47.9375, 48.2500, 47.6250, 47.9375, 1486200 11/07/00, 48.1875, 49.5000, 47.5000, 48.8125, 1402700 11/08/00, 49.1250, 49.6250, 48.6875, 48.9375, 1358300 11/09/00, 48.3750, 53.3750, 48.0625, 52.2500, 4115100 11/10/00, 52.2500, 53.7500, 50.6875, 51.0625, 3065700 11/13/00, 49.7500, 51.6875, 49.5625, 50.9375, 1727700 11/14/00, 51.7500, 51.7500, 49.3750, 50.8750, 1649900 11/15/00, 50.3750, 50.9375, 49.9375, 50.4375, 1137200 11/16/00, 50.6875, 50.6875, 48.8125, 48.9375, 1164500 11/17/00, 49.0000, 50.4375, 48.5625, 49.7500, 2138300 11/20/00, 49.5000, 50.9375, 48.5625, 50.3750, 1205400 11/21/00, 50.2500, 51.6250, 49.3125, 51.3125, 1688600 11/22/00, 50.5000, 51.6250, 49.5000, 51.1250, 1698200 11/24/00, 51.3750, 52.0000, 51.2500, 51.5000, 486700 11/27/00, 51.5000, 51.9375, 50.5000, 51.1875, 924200 11/28/00, 51.2500, 51.8750, 49.7500, 50.5625, 1638500 11/29/00, 50.6250, 52.1250, 50.5625, 51.8750, 1685300 11/30/00, 51.9375, 53.0625, 50.6250, 52.9375, 2545400 12/01/00, 52.9375, 56.1875, 52.8125, 55.3750, 3416900 12/04/00, 55.3750, 58.0000, 54.9375, 57.0000, 3515200 12/05/00, 58.2500, 60.0000, 58.1875, 58.9375, 3982500 12/06/00, 58.8750, 59.9375, 58.5000, 59.3125, 5853100 12/07/00, 59.4375, 59.6875, 58.0625, 58.1250, 1772100 12/08/00, 59.1250, 59.6875, 58.6250, 59.0625, 2769100 12/11/00, 59.0000, 59.0000, 56.7500, 56.9375, 2226100 12/12/00, 56.5625, 56.5625, 55.6875, 56.0000, 2753600 12/13/00, 54.2500, 56.9375, 53.6250, 55.6250, 1833300 12/14/00, 55.5000, 56.0000, 54.1875, 55.0625, 1894000 12/15/00, 53.7500, 55.1875, 52.5000, 54.2500, 3729800 12/18/00, 55.2500, 58.0000, 54.7500, 57.8750, 2136400 12/19/00, 57.6250, 57.6875, 53.3750, 54.0000, 3180300 12/20/00, 56.2500, 56.2500, 52.0625, 53.4375, 2575900 12/21/00, 53.3125, 54.3750, 52.1250, 52.9375, 2678400 12/22/00, 52.9375, 55.1875, 52.9375, 55.0625, 1554100 12/26/00, 55.0625, 55.5000, 53.0625, 55.1250, 1207300 12/27/00, 54.8750, 57.7500, 54.8750, 57.1250, 1202700 12/28/00, 57.5625, 57.6875, 56.0000, 56.6875, 1794800 12/29/00, 57.2500, 59.1250, 56.8125, 57.7500, 1102200 01/02/01, 56.8750, 57.7500, 55.1875, 55.7500, 1693800 01/03/01, 55.9375, 59.7500, 54.8125, 59.2500, 3626600 01/04/01, 59.0000, 60.0000, 58.1875, 58.5000, 3180900 01/05/01, 57.5000, 57.6875, 54.0000, 55.0625, 2216600 01/08/01, 54.8750, 55.0000, 53.2500, 54.7500, 2198200 01/09/01, 55.2500, 56.5625, 55.0625, 55.5625, 2174500 01/10/01, 55.0000, 55.1875, 52.0000, 53.6875, 2849900 01/11/01, 52.6875, 54.4375, 52.2500, 54.3750, 3502400 01/12/01, 54.4375, 57.2500, 53.8125, 55.0625, 3609000 01/16/01, 56.2500, 58.9375, 55.7500, 58.2500, 2947600 01/17/01, 58.2500, 58.9375, 56.0625, 56.1250, 1877600 01/18/01, 56.8750, 58.1875, 56.3125, 57.3750, 1696800 01/19/01, 56.0625, 56.3750, 54.3125, 54.3125, 2399100 01/22/01, 54.5000, 56.2500, 54.2500, 55.6250, 1516300 01/23/01, 56.4375, 57.8125, 55.9375, 57.3750, 1947100 01/24/01, 58.9375, 59.1250, 56.4375, 57.3125, 1649400 01/25/01, 57.3750, 57.5000, 55.3750, 56.5625, 1074200 01/26/01, 56.5625, 59.0000, 56.4375, 57.2500, 1568500 01/29/01, 57.2500, 57.8750, 55.0000, 55.5625, 1801600 01/30/01, 56.0000, 56.3125, 54.6250, 55.5000, 2000400 01/31/01, 56.7500, 56.8750, 55.1875, 55.6250, 1679800 02/01/01, 56.7500, 58.2500, 56.2500, 57.8125, 1553700 02/02/01, 57.8750, 58.1875, 56.7500, 57.0625, 1673900 02/05/01, 57.0625, 57.4375, 56.6250, 56.8125, 1361400 02/06/01, 56.3125, 58.9375, 56.1875, 58.5625, 2525900 02/07/01, 58.1250, 58.2500, 56.8750, 56.8750, 2240000 02/08/01, 63.2500, 64.5000, 62.0000, 62.5000, 9152400 02/09/01, 62.5000, 64.7500, 61.6875, 63.7500, 3630100 02/12/01, 63.6250, 64.2500, 62.2500, 63.6250, 2829100 02/13/01, 63.8125, 64.6875, 63.6250, 64.1875, 2580200 02/14/01, 64.1875, 65.5000, 63.6250, 63.8125, 4466100 02/15/01, 63.6875, 63.8125, 62.4375, 63.0625, 3414100 02/16/01, 62.0000, 63.6250, 61.1875, 62.6250, 2788800 02/20/01, 63.3750, 64.5000, 62.9375, 64.0000, 3637500 02/21/01, 63.1250, 64.0625, 63.0625, 63.7500, 2653400 02/22/01, 63.3125, 63.8750, 61.8125, 62.5000, 3890800 02/23/01, 62.5000, 62.5000, 60.1250, 61.6875, 3180300 02/26/01, 62.6875, 63.7500, 61.3125, 61.4375, 2818800 02/27/01, 62.0000, 63.4375, 60.6875, 62.6875, 3770000 02/28/01, 62.7500, 65.0000, 62.3750, 63.8125, 2914300 03/01/01, 63.3125, 65.2500, 63.0625, 64.6250, 4032500 03/02/01, 64.6875, 67.3750, 63.6250, 66.4375, 4737200 03/05/01, 66.3750, 66.3750, 64.4375, 65.1250, 2485800 03/06/01, 65.9375, 67.5000, 65.1250, 65.3125, 1867700 03/07/01, 66.3750, 66.5000, 62.8750, 64.5000, 2959400 03/08/01, 64.5000, 66.0000, 64.2500, 65.5000, 2520800 03/09/01, 65.8750, 65.8750, 62.0000, 62.6875, 3412700 03/12/01, 61.6250, 61.6250, 58.8125, 58.8750, 3222600 03/13/01, 59.5000, 59.5000, 56.9375, 58.2500, 3632900 03/14/01, 56.6250, 58.8750, 56.6250, 56.7500, 3163200 03/15/01, 57.8750, 59.2500, 57.6250, 58.5000, 3010200 03/16/01, 57.0625, 57.6250, 54.0000, 55.2500, 7060500 03/19/01, 55.0000, 57.1250, 52.3125, 56.6250, 3412400 03/20/01, 56.2500, 56.9375, 55.0000, 55.1250, 2826300 03/21/01, 55.1875, 56.2500, 52.0000, 53.1250, 2682700 03/22/01, 53.5000, 54.0000, 50.8750, 53.6875, 2588000 03/23/01, 55.5000, 55.6875, 52.5000, 54.1250, 2677100 03/26/01, 56.1250, 56.1875, 53.7500, 54.0000, 1806000 03/27/01, 53.4375, 55.2500, 53.3750, 54.7500, 2162700 03/28/01, 54.6250, 54.6875, 53.3125, 54.1875, 1490900 03/29/01, 53.3750, 55.1875, 53.0625, 54.3125, 1991900 03/30/01, 54.3125, 57.0625, 53.7500, 55.8750, 1981600 04/02/01, 55.5000, 56.4375, 54.0000, 55.0625, 1451200 04/03/01, 54.2500, 54.9375, 53.1250, 53.5000, 2055100 04/04/01, 52.5000, 53.7500, 51.9375, 53.3750, 3209900 04/05/01, 54.0000, 55.2500, 53.8125, 55.0000, 3281600 04/06/01, 55.0000, 55.0000, 52.6875, 54.0000, 1790800 04/09/01, 54.2500, 54.6875, 53.3750, 54.0000, 1461900 04/10/01, 54.3125, 57.6250, 54.1875, 56.6250, 3666100 04/11/01, 57.1250, 57.5000, 55.3750, 55.5000, 3080800 04/12/01, 56.0000, 56.1250, 54.8125, 55.7500, 2479400 04/16/01, 56.0000, 57.3750, 55.7500, 57.2500, 1361200 04/17/01, 56.6250, 59.8750, 56.5000, 59.3750, 2489000 04/18/01, 60.0000, 63.0938, 58.9063, 62.3594, 4387600 04/19/01, 62.9063, 64.9844, 62.2188, 64.0156, 3773800 04/20/01, 64.0469, 64.1875, 62.3438, 62.5156, 2308200 04/23/01, 63.2500, 63.9063, 62.0000, 62.7031, 1792200 04/24/01, 62.7031, 64.9531, 62.0156, 63.5469, 1870400 04/25/01, 63.0469, 65.0938, 62.7969, 63.2656, 2285300 04/30/01, 64.4063, 66.1250, 64.0000, 64.5000, 3257500 05/01/01, 63.7500, 66.1563, 63.7500, 64.8438, 2654500 05/02/01, 65.7031, 66.3438, 64.4844, 64.8281, 3302800 05/03/01, 64.4063, 65.0000, 63.4531, 64.2969, 2124700 05/04/01, 63.9063, 64.0938, 63.0000, 63.2656, 2379900 05/07/01, 64.2500, 64.2500, 61.9844, 62.8125, 2746700 05/08/01, 63.0938, 63.7031, 62.5938, 63.1719, 1785400 05/09/01, 63.1719, 64.0469, 62.1563, 62.4063, 2172400 05/10/01, 64.0938, 64.5938, 63.5000, 63.5000, 1918900 05/11/01, 64.0000, 64.2969, 61.7969, 62.0313, 1865600 05/14/01, 62.6406, 62.6563, 60.5000, 61.3438, 2114700 05/15/01, 61.7969, 64.3438, 60.7969, 62.5781, 2364500 05/16/01, 62.7969, 65.5469, 62.0000, 65.0938, 1828100 05/17/01, 65.1094, 65.3438, 63.7500, 63.7500, 2398400 05/18/01, 64.0938, 64.9531, 62.6875, 62.9375, 2032900 05/21/01, 63.5000, 65.2031, 62.7969, 64.6719, 1936300 05/22/01, 65.0000, 65.3125, 64.0625, 64.8438, 1750200 05/23/01, 65.0938, 65.9531, 64.3750, 64.7813, 2218700 05/24/01, 63.0938, 63.1094, 60.7656, 61.9375, 8217600 05/25/01, 62.8438, 62.8438, 62.0000, 62.2969, 2688500 05/29/01, 62.2969, 63.0469, 61.7969, 61.7969, 1965100 05/30/01, 61.8438, 62.9844, 61.4688, 61.5000, 1774300 05/31/01, 61.5000, 62.5313, 60.5781, 61.2500, 1732900 06/01/01, 63.0000, 63.0000, 61.2656, 61.8594, 1829300 06/04/01, 61.9063, 62.0938, 61.5000, 61.8438, 1252000 06/05/01, 61.5938, 62.1719, 61.2031, 61.9063, 2117000 06/06/01, 61.7969, 61.9063, 60.0156, 61.0156, 2539200 06/07/01, 61.0469, 61.2969, 60.5625, 60.8125, 2445300 06/08/01, 61.1875, 62.0156, 60.3125, 61.6719, 1851500 06/11/01, 61.7031, 61.7031, 60.9063, 61.4531, 1549000 06/12/01, 61.5938, 61.6563, 60.7344, 61.1563, 1833800 06/13/01, 61.7500, 61.8750, 61.1563, 61.1563, 1654600 06/14/01, 61.6563, 61.9063, 58.9375, 59.4063, 2052900 06/15/01, 59.7500, 62.5000, 59.5000, 61.5000, 2725200 06/18/01, 61.5000, 61.5000, 59.6563, 61.2969, 3005400 06/19/01, 61.5000, 61.7500, 60.8594, 61.3438, 3436200 06/20/01, 61.0000, 61.1563, 59.1719, 59.3125, 12076500 06/21/01, 59.0000, 60.4844, 58.5000, 60.0469, 10310100 06/22/01, 60.5938, 60.7031, 59.9375, 60.0938, 2023000 06/25/01, 60.2500, 61.2031, 59.9219, 60.9063, 2167000 06/26/01, 59.5000, 60.2031, 59.0156, 60.1563, 3687000 06/27/01, 60.9063, 61.4844, 60.5469, 61.1719, 1790700 06/28/01, 61.4063, 63.4063, 61.4063, 63.2969, 3174500 06/29/01, 63.2969, 64.8438, 62.0000, 62.5000, 3164800 07/02/01, 62.5000, 64.0000, 62.0000, 63.1563, 2156700 07/03/01, 63.1563, 63.8438, 62.2969, 63.0938, 1254600 07/05/01, 63.9063, 63.9063, 62.0469, 62.1406, 1567500 07/06/01, 62.2969, 62.2969, 59.4063, 59.6563, 2808600 07/09/01, 60.0000, 60.4844, 58.8438, 58.8438, 3148100 07/10/01, 60.2500, 60.2969, 58.8750, 59.0156, 3288400 07/11/01, 59.0000, 59.4063, 58.4844, 59.0469, 2880200 07/12/01, 60.4063, 63.2969, 60.2813, 62.9063, 2837300 07/13/01, 63.6250, 64.7500, 63.0625, 63.3594, 3198800 07/16/01, 64.2500, 64.2969, 62.5313, 63.7813, 2073500 07/17/01, 62.5000, 63.7969, 62.5000, 63.2969, 1991800 07/18/01, 63.0938, 63.7031, 62.5469, 63.1094, 3114200 07/19/01, 64.2500, 66.7969, 64.1563, 66.0000, 4944900 07/20/01, 66.2500, 66.4063, 65.6875, 65.9531, 3335800 07/23/01, 66.2031, 66.5000, 64.7031, 64.8438, 1958200 07/24/01, 64.2500, 64.7500, 63.0000, 63.3125, 2333900 07/25/01, 63.9063, 64.3438, 63.5156, 64.0000, 1971100 07/26/01, 61.5000, 63.8438, 61.2031, 63.5938, 5859500 07/27/01, 64.3438, 65.0938, 63.2031, 64.2344, 2082900 07/30/01, 65.0938, 65.0938, 64.2500, 64.7031, 1684000 07/31/01, 65.4531, 65.8750, 63.6875, 63.8438, 2300400 08/01/01, 63.5938, 63.8438, 62.7656, 62.9844, 2498000 08/02/01, 62.9844, 63.9219, 62.3906, 62.9844, 3189800 08/03/01, 62.9844, 64.8438, 61.5000, 62.9531, 2220700 08/06/01, 62.9531, 63.1563, 61.7969, 62.0469, 1441900 08/07/01, 62.8438, 63.0313, 62.0625, 62.5000, 1628200 08/08/01, 61.7500, 63.2188, 61.3750, 62.6719, 1855700 08/09/01, 62.5938, 63.2031, 61.6563, 62.6406, 2118100 08/10/01, 62.2969, 62.4844, 60.3906, 61.7969, 2189900 08/13/01, 62.0000, 62.9375, 61.5938, 62.2500, 1908800 08/14/01, 62.5000, 63.0156, 61.5000, 62.7031, 1924400 08/15/01, 62.7031, 62.9844, 61.6250, 61.8750, 1458100 08/16/01, 61.5000, 62.2500, 60.8438, 61.5156, 2303500 08/17/01, 61.2969, 61.4531, 59.5938, 60.2656, 2395700 08/20/01, 59.7344, 60.5938, 59.1563, 60.0469, 2747700 08/21/01, 60.0469, 61.1875, 59.9531, 60.0625, 1418200 08/22/01, 60.9063, 61.7031, 60.5938, 61.3594, 1358800 08/23/01, 61.4063, 62.9063, 61.4063, 62.0625, 1654800 08/24/01, 62.3438, 63.0000, 61.5000, 61.7969, 1529700 08/27/01, 62.0000, 63.4844, 61.9688, 63.2656, 2681200 08/28/01, 62.5000, 62.5313, 61.0000, 61.1875, 3224200 08/29/01, 61.4844, 61.7500, 60.3125, 60.5000, 2481500 08/30/01, 60.0469, 60.2969, 58.3438, 59.0156, 1918500 08/31/01, 58.5938, 59.4375, 58.5938, 58.9844, 1958100 09/04/01, 59.5000, 61.0938, 58.7188, 59.4531, 2350100 09/05/01, 59.5000, 60.6563, 58.4531, 60.6563, 2997700 09/06/01, 59.2500, 59.2500, 57.2500, 57.2500, 3367400 09/07/01, 56.7969, 57.5000, 54.5938, 54.7031, 4673200 09/10/01, 54.5000, 56.8438, 54.3125, 56.0000, 2267200 09/17/01, 55.4063, 57.4531, 54.7031, 57.0000, 3517500 09/18/01, 57.0156, 60.0156, 56.0938, 58.9063, 4993000 09/19/01, 59.0938, 60.0938, 57.6250, 59.7656, 4293600 09/20/01, 59.7656, 60.2969, 56.5938, 57.1563, 6956200 09/21/01, 55.0469, 57.9531, 55.0000, 57.0938, 6924200 09/24/01, 56.9063, 58.3906, 55.7344, 56.1563, 4897900 09/25/01, 55.0000, 57.8125, 55.0000, 56.5156, 4377000 09/26/01, 55.0000, 55.8906, 54.1875, 55.0000, 4113700 09/27/01, 55.0156, 56.0000, 53.4063, 55.2656, 2794000 09/28/01, 55.7500, 58.0000, 55.7344, 57.5781, 2641500 10/01/01, 57.5781, 57.5781, 55.4844, 55.7969, 2527500 10/02/01, 55.7031, 57.5000, 55.2031, 56.9063, 2420300 10/03/01, 57.2500, 59.5000, 57.0938, 59.3438, 3692700 10/04/01, 59.3438, 59.3438, 57.0000, 58.5000, 7480400 10/05/01, 57.7500, 58.1563, 57.2969, 58.0938, 4626500 10/08/01, 58.0938, 58.0938, 57.4063, 57.5000, 2799800 10/09/01, 57.7500, 57.9375, 57.2969, 57.3438, 2379900 10/10/01, 57.3594, 58.6875, 57.1563, 58.3906, 2094700 10/11/01, 59.0000, 59.5781, 56.9844, 57.9531, 5267100 10/12/01, 57.9219, 58.6875, 57.0156, 58.4375, 3108400 10/15/01, 58.2031, 58.2031, 57.4531, 57.9844, 1848200 10/16/01, 58.0000, 59.7500, 57.8438, 58.9063, 3346200 10/17/01, 61.1094, 62.1094, 60.5000, 60.5000, 5488400 10/18/01, 60.9063, 60.9844, 60.1250, 60.5000, 2531800 10/19/01, 60.7500, 60.9063, 59.9219, 60.4531, 2929500 10/22/01, 60.5938, 60.8438, 59.5938, 60.5781, 2747400 10/23/01, 60.5781, 62.5000, 60.4063, 62.2031, 4155100 10/24/01, 62.0000, 62.5000, 61.2813, 62.0000, 3884900 10/25/01, 62.5000, 65.0000, 62.4063, 64.9844, 7759100 10/26/01, 64.7969, 65.2500, 64.0469, 64.3438, 4262900 10/29/01, 63.6563, 64.6563, 63.6250, 63.9063, 3312000 10/30/01, 63.9063, 64.0938, 63.2656, 63.8906, 3739700 10/31/01, 63.8438, 64.9531, 63.8438, 64.3750, 4149000 11/01/01, 64.3750, 64.9844, 63.8594, 64.2969, 3690900 11/02/01, 64.9531, 65.5000, 64.5000, 65.4531, 3286400 11/05/01, 66.0000, 67.2969, 65.5938, 67.2969, 5080800 11/06/01, 67.2969, 68.0000, 67.1875, 68.0000, 4112400 11/07/01, 67.4531, 68.9531, 66.8750, 67.1563, 3460900 11/08/01, 67.7500, 68.5938, 66.6406, 67.1406, 3015500 11/09/01, 66.7969, 67.5938, 66.1250, 66.4063, 2407500 11/12/01, 66.7969, 67.0469, 65.9844, 66.9688, 1713100 11/13/01, 67.9531, 68.5469, 67.5000, 68.5000, 3115000 11/14/01, 68.7500, 69.5000, 67.0938, 68.5000, 2437900 11/15/01, 68.2969, 69.8750, 68.2344, 68.7031, 2815900 11/16/01, 68.7500, 69.2031, 67.9844, 68.2031, 3691500 11/19/01, 69.0938, 69.6250, 68.6563, 69.2031, 2332400 11/20/01, 69.0000, 69.5938, 68.2500, 68.9531, 3230200 11/21/01, 68.6563, 69.4531, 67.6094, 69.0781, 1743500 11/23/01, 69.2031, 70.0000, 69.0313, 69.9844, 687400 11/26/01, 69.9844, 70.5469, 69.2344, 70.0469, 2461600 11/27/01, 70.0938, 72.4531, 69.7500, 71.8750, 3478500 11/28/01, 71.6250, 71.6406, 69.6406, 69.7969, 2659300 11/29/01, 70.5000, 70.5938, 67.4844, 68.5156, 5414500 11/30/01, 68.0469, 69.8750, 67.7188, 69.2188, 3308600 12/03/01, 68.7031, 69.5938, 68.2500, 68.6563, 1933700 12/04/01, 68.5938, 69.9844, 68.5938, 69.9219, 1615300 12/05/01, 69.2500, 71.8750, 69.2500, 71.7500, 3719100 12/06/01, 71.7500, 72.3438, 70.5781, 70.7031, 1954200 12/07/01, 70.7031, 72.0000, 70.0938, 70.0938, 2943700 12/10/01, 71.0000, 71.2031, 70.0938, 70.5938, 2648700 12/11/01, 70.0156, 70.5938, 68.9219, 69.5000, 2856900 12/12/01, 70.2031, 70.2031, 68.2344, 68.9063, 2219500 12/13/01, 68.9063, 68.9063, 67.0156, 67.5938, 3767900 12/14/01, 68.0000, 68.2031, 66.7031, 67.3281, 2381000 12/17/01, 68.0938, 69.9531, 67.5938, 69.5781, 2174800 12/18/01, 69.5781, 70.2031, 67.4531, 67.7500, 2616300 12/19/01, 67.7500, 70.9531, 67.6406, 70.1875, 3001600 12/20/01, 70.1875, 71.2500, 69.5000, 70.7969, 3191300 12/21/01, 67.0000, 69.9844, 66.0469, 69.0000, 9717000 12/24/01, 68.4063, 68.4063, 67.5938, 68.0000, 1015200 12/26/01, 68.4531, 68.8438, 67.9844, 68.3750, 1807000 12/27/01, 68.7500, 69.7500, 68.7500, 69.5938, 1941700 12/28/01, 69.5000, 69.6875, 68.7031, 69.0000, 1079200 12/31/01, 68.8438, 69.4531, 68.3906, 68.5469, 1197700 01/02/02, 68.2500, 68.4844, 66.5156, 67.2500, 2536500 01/03/02, 67.0000, 67.0938, 63.5000, 64.4531, 8509900 01/04/02, 65.0938, 67.1250, 65.0156, 66.7969, 6173400 01/07/02, 67.0000, 67.5000, 66.5469, 66.9375, 1982200 01/08/02, 67.5469, 67.6563, 65.7969, 65.9844, 2277500 01/09/02, 66.7969, 68.1094, 66.4531, 67.7031, 3489600 01/10/02, 67.7969, 68.5469, 67.3750, 68.2031, 2337200 01/11/02, 68.5000, 68.5000, 66.5156, 66.5469, 2319100 01/14/02, 66.6563, 66.7500, 65.4531, 66.1563, 2133400 01/15/02, 66.1563, 66.6563, 64.6406, 66.2969, 3592400 01/16/02, 66.2969, 66.7344, 65.0000, 65.4375, 2170700 01/17/02, 67.0938, 68.4531, 67.0313, 68.4063, 3786900 01/18/02, 66.7500, 67.2031, 66.0469, 66.7969, 3682700 01/22/02, 67.5938, 67.5938, 66.3125, 66.4063, 2321700 01/23/02, 66.5000, 66.5469, 65.0156, 65.5000, 2708600 01/24/02, 65.5000, 65.5156, 64.7031, 65.0469, 2943300 01/25/02, 64.5000, 64.5000, 63.5000, 63.9531, 3182300 01/28/02, 63.9531, 64.0000, 61.2344, 61.7969, 6131200 01/29/02, 61.7969, 62.2969, 57.0000, 57.2500, 12423600 01/30/02, 58.0000, 59.9063, 57.5313, 59.8125, 6744400 01/31/02, 61.0000, 62.9375, 60.7344, 62.6094, 5595100 02/01/02, 62.6094, 63.0313, 61.4063, 62.4844, 3915300 02/04/02, 61.0000, 61.5938, 60.4063, 60.7813, 4099200 02/05/02, 61.5000, 61.9063, 60.2344, 61.3125, 3990700 02/06/02, 62.0469, 62.5938, 59.2500, 60.4531, 3641900 02/07/02, 61.0000, 61.5000, 58.7969, 59.0000, 4014900 02/08/02, 56.2656, 58.2500, 55.9063, 57.5000, 10347900 02/11/02, 57.2031, 58.9531, 56.7969, 58.5000, 4212100 02/12/02, 58.5000, 59.3125, 57.6250, 58.5938, 3802100 02/13/02, 59.2500, 60.4063, 59.0000, 60.4063, 3550700 02/14/02, 60.4531, 61.2969, 59.7031, 60.7969, 3026100 02/15/02, 60.5000, 60.5156, 59.5469, 59.9063, 4224900 02/19/02, 60.1563, 60.1563, 59.3906, 59.6250, 2173100 02/20/02, 59.6250, 60.0938, 58.5156, 60.0000, 3804900 02/21/02, 60.0000, 60.0469, 58.5625, 58.7656, 2943700 02/22/02, 58.5000, 58.9531, 57.5938, 58.0000, 3821800 02/25/02, 58.0000, 59.3125, 57.6563, 58.7188, 4549900 02/26/02, 59.2500, 59.8438, 57.9844, 59.0938, 2297600 02/27/02, 59.5000, 60.1563, 58.3750, 58.8906, 2252000 02/28/02, 58.8906, 59.4844, 58.0938, 59.0313, 2292600 03/01/02, 59.0469, 60.7500, 59.0469, 60.1563, 2968400 03/04/02, 60.4063, 62.9531, 60.2656, 62.5000, 3652500 03/05/02, 62.7500, 63.2969, 62.2500, 63.0000, 4048300 03/06/02, 63.0000, 63.9063, 62.0156, 63.7500, 2921400 03/07/02, 63.9063, 64.0000, 62.8750, 63.6250, 3605800 03/08/02, 64.9531, 65.2344, 63.9375, 64.0938, 4098300 03/11/02, 63.9531, 64.7500, 63.1719, 64.2656, 2398000 03/12/02, 63.0000, 64.2969, 62.9531, 63.9063, 2391300 03/13/02, 63.4531, 63.6563, 62.7031, 62.7969, 1910900 03/14/02, 63.2969, 63.4531, 62.0469, 62.1563, 2124600 03/15/02, 62.2969, 63.5000, 61.5938, 63.5000, 3358500 03/18/02, 64.2500, 64.9531, 63.9531, 64.6875, 2359100 03/19/02, 65.2500, 65.9063, 64.6875, 64.9063, 2753000 03/20/02, 64.8906, 64.8906, 63.2656, 63.2656, 2395600 03/21/02, 63.5000, 64.2500, 62.7344, 63.5469, 1730900 03/22/02, 63.9063, 64.1250, 63.0469, 63.2344, 2498100 03/25/02, 62.0000, 62.9063, 62.0000, 62.0000, 3812000 03/26/02, 61.0000, 61.0156, 57.9063, 57.9531, 9962400 03/27/02, 58.0469, 58.0938, 56.9063, 57.3281, 5989100 03/28/02, 57.4688, 58.5156, 57.4063, 57.9844, 2831400 04/01/02, 57.9531, 57.9531, 56.7500, 57.1094, 3134300 04/02/02, 57.0000, 57.0156, 56.4531, 56.5000, 2822200 04/03/02, 56.5000, 57.0469, 55.5313, 55.6563, 4813000 04/04/02, 55.0000, 55.0156, 53.5000, 54.0469, 6119400 04/05/02, 54.2969, 54.9063, 52.4844, 52.8438, 7721300 04/08/02, 50.9063, 51.4531, 49.0000, 51.1094, 13344000 04/09/02, 51.7031, 52.2656, 51.6875, 52.0000, 7842100 04/10/02, 52.5000, 52.5000, 51.5469, 51.9531, 4861900 04/11/02, 52.1563, 52.1875, 51.0000, 51.1563, 3110700 04/12/02, 51.9531, 53.0781, 51.2031, 52.6563, 2679400 04/15/02, 52.7969, 53.0625, 51.4219, 51.5469, 2432400 04/16/02, 52.0000, 53.0156, 51.0156, 53.0000, 4596800 04/17/02, 53.0938, 53.7969, 51.7969, 52.0000, 3807000 04/18/02, 52.6563, 53.2969, 52.0469, 53.0938, 3250700 04/19/02, 53.5938, 53.7031, 52.7500, 53.2031, 4789200 04/22/02, 52.5000, 52.7500, 50.7188, 51.2969, 6784100 04/23/02, 49.5000, 53.1406, 49.5000, 52.7969, 10824800 04/24/02, 53.4531, 53.9531, 52.7969, 53.2031, 4709000 04/25/02, 53.2500, 53.7969, 52.4063, 53.7656, 4695300 04/26/02, 54.0000, 54.1563, 52.8125, 52.9844, 4426500 04/29/02, 52.5000, 53.5938, 52.3438, 52.7031, 2346600 04/30/02, 53.5938, 54.6563, 53.1250, 54.2656, 5172800 05/01/02, 53.5938, 55.4531, 52.9375, 55.0000, 4032200 05/02/02, 54.5469, 55.2969, 54.5313, 54.8281, 3184000 05/03/02, 54.4531, 55.0469, 54.3125, 54.5000, 3439600 05/06/02, 54.8438, 55.5625, 53.7969, 53.9531, 2460000 05/07/02, 53.6875, 53.8438, 52.6875, 52.7500, 4748100 05/08/02, 53.7500, 55.3281, 53.6250, 55.0938, 4383100 05/09/02, 54.2969, 54.5938, 52.5781, 53.3438, 4954200 05/10/02, 53.4063, 53.5469, 52.4844, 52.5469, 3536800 05/13/02, 52.5000, 53.3906, 52.5000, 53.2656, 3336400 05/14/02, 54.0938, 54.8438, 53.4375, 54.3438, 3995900 05/15/02, 54.3594, 55.6875, 54.0938, 55.2031, 3587200 05/16/02, 54.5000, 54.7500, 53.7969, 54.0469, 3206200 05/17/02, 54.5938, 54.7500, 54.1875, 54.5156, 2020300 05/20/02, 54.5313, 55.5938, 54.5156, 55.1719, 2788300 05/21/02, 55.0156, 55.2344, 53.8906, 54.1094, 2929100 05/22/02, 54.0469, 54.1719, 53.3125, 53.7031, 1758300 05/23/02, 53.9531, 54.1563, 53.3750, 53.7031, 3164100 05/24/02, 54.0000, 54.0469, 53.2656, 53.5938, 2252600 05/28/02, 54.0000, 54.2656, 53.6563, 54.0469, 2567400 05/29/02, 53.9531, 54.0313, 53.3125, 53.3438, 2123400 05/30/02, 53.0469, 53.5625, 52.9844, 53.5000, 2747300 05/31/02, 53.2969, 53.6563, 52.7500, 52.8125, 2056500 06/03/02, 52.9531, 53.0000, 51.2656, 51.5469, 3118300 06/04/02, 51.4063, 51.5469, 49.7656, 51.5000, 4963500 06/05/02, 51.4063, 52.5000, 50.5938, 52.2031, 3494500 06/06/02, 52.1563, 52.1563, 51.0938, 51.2031, 2621900 06/07/02, 50.7031, 51.7969, 50.3750, 51.0625, 3287700 06/10/02, 51.0625, 52.1875, 51.0000, 51.6875, 1768200 06/11/02, 51.7500, 52.0781, 51.0000, 51.0000, 2667000 06/12/02, 50.2969, 50.4531, 48.0625, 49.2813, 7296800 06/13/02, 49.1563, 49.1563, 46.4063, 46.5469, 7225700 06/14/02, 45.8438, 47.9531, 44.5000, 47.9375, 6855400 06/17/02, 48.4063, 49.2969, 48.2656, 49.0938, 2580300 06/18/02, 48.7500, 49.4688, 48.5000, 48.5781, 2152700 06/19/02, 48.2969, 48.9063, 48.0156, 48.3750, 2487200 06/20/02, 48.3750, 48.7969, 48.0000, 48.1406, 2259600 06/21/02, 47.9063, 48.0000, 46.5625, 47.2656, 4593300 06/24/02, 47.0000, 47.9688, 46.2969, 47.5000, 3739500 06/25/02, 47.5000, 48.2656, 46.6250, 46.6250, 2897900 06/26/02, 44.5000, 44.7344, 42.2969, 43.4063, 13396000 06/27/02, 43.4531, 43.4844, 37.0000, 37.2969, 16793800 06/28/02, 38.0000, 39.1875, 37.0781, 37.1563, 15584300 07/01/02, 37.2031, 37.5000, 29.9844, 30.4531, 22706000 07/02/02, 31.9063, 32.0000, 27.8125, 30.1250, 25195200 07/03/02, 29.7969, 33.2969, 29.7031, 32.3750, 10811300 07/05/02, 33.9844, 34.7656, 33.0156, 33.1563, 4774900 07/08/02, 33.2031, 34.5000, 32.3750, 33.1563, 7344200 07/09/02, 33.2969, 34.3125, 33.2969, 33.8281, 6380400 07/10/02, 33.6563, 35.0938, 33.6094, 34.0156, 5646200 07/11/02, 33.5000, 34.4375, 33.1563, 33.8750, 4483400 07/12/02, 34.9531, 36.1875, 34.5469, 35.8125, 5044200 07/15/02, 35.1563, 35.5000, 33.7656, 35.2969, 3340300 07/16/02, 34.3438, 35.3281, 33.7031, 33.8750, 4744200 07/17/02, 34.2031, 34.8438, 32.7969, 33.9531, 5415400 07/18/02, 32.7969, 33.0938, 32.1563, 32.3438, 6662800 07/19/02, 31.5469, 32.2969, 31.2500, 31.5938, 4416300 07/22/02, 31.6094, 31.7969, 30.5000, 30.8125, 4841400 07/23/02, 30.9531, 31.1875, 29.3906, 29.8438, 3226100 07/24/02, 29.5938, 33.0000, 28.8125, 32.9844, 5479700 07/25/02, 31.5469, 33.0938, 29.5000, 33.0469, 7405200 07/26/02, 33.0469, 33.2031, 31.0469, 32.0938, 2992900 07/29/02, 32.8906, 33.9688, 32.4531, 33.6563, 2302900 07/30/02, 32.9531, 36.5000, 32.9531, 35.1875, 3427900 07/31/02, 34.7500, 36.8750, 34.2031, 36.7656, 5259700 08/01/02, 36.7969, 36.7969, 34.2969, 34.7031, 2559600 08/02/02, 34.2969, 34.3125, 32.7969, 33.5000, 2824800 08/05/02, 33.5156, 33.5938, 31.7969, 32.1563, 3214000 08/06/02, 33.0000, 33.7969, 32.9063, 33.3125, 2637000 08/07/02, 34.5000, 34.7031, 33.3125, 34.5469, 2275200 08/08/02, 34.8438, 36.4531, 34.5156, 36.1250, 2278400 08/09/02, 35.9844, 37.0000, 35.0000, 36.2969, 2597500 08/12/02, 35.5000, 35.7031, 34.6094, 35.2031, 4304800 08/13/02, 35.1875, 36.4531, 34.8906, 35.4531, 2961200 08/14/02, 35.4063, 36.9375, 34.8906, 36.7969, 3420700 08/15/02, 37.2031, 38.5938, 36.7969, 38.2031, 2577600 08/16/02, 37.4063, 39.2031, 37.2031, 38.9219, 2734200 08/19/02, 38.9531, 41.0469, 38.6875, 40.7500, 2818900 08/20/02, 40.4531, 40.4531, 39.5313, 39.7969, 2856300 08/21/02, 40.0000, 42.6563, 39.5938, 41.8438, 3059200 08/22/02, 41.8438, 44.0000, 41.7813, 43.7500, 3810300 08/23/02, 43.5938, 43.5938, 41.0625, 41.4531, 3147400 08/26/02, 41.4531, 41.7500, 40.2656, 40.9063, 2509300 08/27/02, 40.9063, 41.6563, 39.9844, 39.9844, 3454100 08/28/02, 40.0000, 40.1563, 39.2969, 39.9844, 2205800 08/29/02, 39.9063, 40.8281, 39.0469, 40.5156, 2683700 08/30/02, 40.5156, 41.2656, 40.2500, 40.2656, 1722700 09/03/02, 40.0000, 40.0469, 38.5000, 38.5156, 2922100 09/04/02, 38.5000, 38.5000, 37.5469, 38.3906, 3377000 09/05/02, 37.2656, 38.6250, 37.0000, 38.3750, 2459900 09/06/02, 38.7031, 39.1875, 38.0000, 38.1875, 2025600 09/09/02, 38.1875, 40.2344, 37.9219, 39.7344, 2781200 09/10/02, 39.7500, 40.8125, 39.4219, 40.7969, 1742700 09/11/02, 41.3438, 41.4063, 40.3438, 40.4688, 1790200 09/12/02, 40.0000, 40.0000, 38.5000, 38.9063, 2437400 09/13/02, 38.7500, 39.0938, 38.1719, 38.9375, 1961900 09/16/02, 38.9375, 39.5938, 38.4063, 39.5156, 1636500 09/17/02, 39.5156, 39.9063, 37.7500, 37.7656, 3295000 09/18/02, 37.0000, 37.8438, 36.0938, 36.4531, 4634000 09/19/02, 21.9063, 22.0000, 17.0000, 17.2031, 69532500 09/20/02, 17.5469, 17.9063, 16.3906, 17.7969, 33713500 09/23/02, 17.4844, 17.4844, 16.5000, 16.5156, 15904600 09/24/02, 15.0938, 15.1875, 10.0938, 11.6875, 88017300 09/25/02, 12.0156, 12.2500, 10.9063, 12.1563, 26637300 09/26/02, 12.0781, 13.0938, 11.5781, 12.9063, 15876100 09/27/02, 13.0156, 14.3594, 13.0000, 14.0000, 20354200 09/30/02, 13.9844, 14.2031, 13.2969, 13.9844, 12498100 10/01/02, 13.9844, 15.2188, 13.8438, 15.0938, 14560100