"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 21.2500, 28.7656, 20.5938, 25.2656, 9042400 01/04/00, 23.7500, 24.5000, 22.3125, 22.3438, 6330800 01/05/00, 22.0000, 24.3750, 21.5156, 22.4688, 3790000 01/06/00, 22.0625, 22.6250, 19.8438, 20.0000, 6408400 01/07/00, 20.5781, 21.6563, 20.3125, 20.5938, 5456400 01/10/00, 21.2813, 25.0000, 21.2500, 24.0313, 9765600 01/11/00, 23.7656, 26.7656, 23.3125, 23.7500, 6738800 01/12/00, 24.2656, 24.4844, 22.1563, 22.5000, 4612400 01/13/00, 23.2500, 23.7969, 22.2188, 23.2031, 5160000 01/14/00, 23.5000, 23.5313, 21.0313, 21.2031, 4668400 01/18/00, 21.0781, 21.0938, 19.2500, 19.5781, 12421200 01/19/00, 19.3594, 19.4844, 19.0625, 19.2188, 4629600 01/20/00, 20.4688, 20.4688, 18.7500, 19.1406, 5692000 01/21/00, 19.5000, 19.7500, 17.1563, 17.2500, 8120800 01/24/00, 17.7500, 18.7500, 17.4844, 17.7656, 9940400 01/25/00, 18.3281, 19.8125, 17.1250, 18.9844, 5443600 01/26/00, 18.8125, 19.4375, 16.9688, 18.2656, 14158800 01/27/00, 18.2969, 19.3906, 17.1250, 18.2813, 5180800 01/28/00, 18.3438, 19.4531, 17.7500, 17.7656, 6653600 01/31/00, 18.1406, 20.5000, 17.5000, 20.4375, 5277600 02/01/00, 20.4688, 20.9844, 18.7500, 20.6094, 4379600 02/02/00, 20.6875, 22.6094, 19.7500, 21.9375, 5889200 02/03/00, 22.0156, 23.0938, 20.9844, 23.0000, 3909600 02/04/00, 22.7813, 22.8750, 21.3750, 21.4844, 2622800 02/07/00, 21.5938, 22.0313, 19.9063, 20.4688, 3283600 02/08/00, 20.4063, 22.1406, 20.3750, 22.0313, 3413600 02/09/00, 22.1719, 22.1875, 20.1250, 20.1875, 1883600 02/10/00, 20.8750, 21.5000, 20.4688, 21.4844, 2663200 02/11/00, 21.4219, 21.4219, 20.0000, 20.4375, 2496000 02/14/00, 20.6250, 21.0938, 20.3125, 20.9688, 1109200 02/15/00, 20.4688, 21.6563, 19.9375, 21.3281, 2603200 02/16/00, 21.0781, 22.6250, 20.8750, 21.2500, 3043600 02/17/00, 21.4844, 22.1875, 21.0781, 22.0000, 2515600 02/18/00, 22.4219, 23.5781, 21.7188, 22.6250, 5776000 02/22/00, 22.1875, 22.2500, 20.2500, 21.5313, 4987200 02/23/00, 21.5625, 22.2031, 20.9063, 22.1094, 4840800 02/24/00, 22.1875, 23.2188, 20.9063, 22.7813, 3026800 02/25/00, 22.4375, 22.4375, 20.9375, 20.9375, 2532400 02/28/00, 20.9219, 22.3750, 20.0938, 21.9688, 3520400 02/29/00, 21.9063, 25.5625, 21.8750, 25.0000, 6444400 03/01/00, 23.7500, 24.1250, 22.9375, 23.7344, 6330000 03/02/00, 23.7500, 24.1563, 23.5938, 23.7500, 3720000 03/03/00, 24.0313, 25.8438, 23.8906, 25.5469, 3222000 03/06/00, 25.5000, 25.5000, 21.7500, 22.7344, 8283200 03/07/00, 22.8594, 24.6875, 22.6250, 23.5000, 9264000 03/08/00, 23.5156, 24.6719, 22.0000, 24.0156, 6203200 03/09/00, 24.0156, 24.8750, 23.2500, 24.7656, 3089600 03/10/00, 24.7656, 26.1250, 22.9063, 23.2031, 5687200 03/13/00, 22.9844, 22.9844, 21.5469, 21.6875, 5192000 03/14/00, 20.3750, 20.3750, 18.6875, 18.7500, 17405200 03/15/00, 18.7500, 19.8750, 18.6250, 19.3125, 11374800 03/16/00, 19.3906, 20.8750, 19.1406, 20.2969, 5783600 03/17/00, 20.2969, 21.3750, 19.5313, 20.1406, 9121600 03/20/00, 20.3281, 20.7969, 19.0625, 19.5000, 2290000 03/21/00, 19.5156, 19.8750, 18.7500, 19.2969, 4753200 03/22/00, 19.5156, 21.0625, 19.5156, 20.4375, 3651600 03/23/00, 20.4531, 20.8125, 19.2500, 20.3438, 3828400 03/24/00, 20.2813, 20.2813, 18.7656, 19.0938, 7075600 03/27/00, 19.0938, 19.9375, 18.7344, 19.0938, 3089600 03/28/00, 19.4063, 19.7188, 18.6563, 18.7656, 2048800 03/29/00, 18.7656, 19.0313, 17.5313, 17.6250, 5517600 03/30/00, 17.2500, 18.2500, 17.0625, 17.5781, 5568400 03/31/00, 17.6563, 18.0938, 17.1563, 17.7969, 4403200 04/03/00, 17.7969, 18.0000, 16.4844, 16.6719, 4025600 04/04/00, 16.9375, 17.5313, 14.3750, 16.4531, 7273200 04/05/00, 16.1250, 18.0000, 16.0000, 17.0469, 6508800 04/06/00, 16.9844, 18.0313, 16.8125, 17.7031, 3518400 04/07/00, 17.1094, 17.1875, 15.7500, 15.9219, 12963600 04/10/00, 16.0781, 16.0938, 14.0156, 14.9375, 8186800 04/11/00, 14.6250, 15.9688, 14.5313, 15.0156, 6703600 04/12/00, 14.9844, 15.6563, 13.9531, 13.9531, 4842400 04/13/00, 14.0000, 15.6406, 14.0000, 14.6250, 8277200 04/14/00, 14.5313, 15.0469, 13.9688, 14.1563, 4225200 04/17/00, 14.0156, 14.3750, 12.6719, 14.0313, 5074800 04/18/00, 13.9688, 15.0000, 13.9688, 14.9375, 6115200 04/19/00, 14.9375, 15.1875, 14.0000, 14.0000, 1907600 04/20/00, 14.0000, 14.7031, 13.7500, 14.7031, 3099200 04/24/00, 14.3750, 14.6250, 12.6875, 13.3125, 2395600 04/25/00, 13.3125, 14.3125, 13.2188, 13.2969, 7448800 04/26/00, 13.3750, 15.4063, 13.3750, 15.0781, 8602000 04/27/00, 15.0781, 16.0625, 13.5000, 15.3750, 8215200 04/28/00, 15.3750, 15.8750, 14.5156, 15.1250, 5030800 05/01/00, 15.0000, 15.0313, 14.4063, 14.7188, 7521200 05/02/00, 14.7656, 14.7813, 12.8906, 13.3438, 9966800 05/03/00, 13.4219, 14.0000, 12.8750, 13.5156, 6074400 05/04/00, 12.3750, 14.9844, 12.2500, 13.7969, 12304000 05/05/00, 13.7969, 16.4063, 13.7813, 15.4219, 12098400 05/08/00, 15.4219, 16.4375, 14.3594, 14.6250, 7813600 05/09/00, 14.6250, 14.8750, 13.6875, 14.5625, 5072400 05/10/00, 14.5625, 15.0000, 13.9063, 14.2656, 4896400 05/11/00, 14.5000, 16.7031, 13.5000, 16.4531, 7678000 05/12/00, 16.2500, 16.9688, 15.0625, 15.0938, 4317600 05/15/00, 15.0938, 16.1563, 14.6719, 16.0000, 4721600 05/16/00, 15.8438, 16.7500, 15.8281, 16.6406, 3386400 05/17/00, 16.5625, 16.5625, 15.8125, 16.0625, 3917200 05/18/00, 16.2969, 16.6875, 15.1250, 15.4375, 3096000 05/19/00, 15.8750, 16.0625, 14.4844, 14.4844, 4535200 05/22/00, 14.4844, 14.5625, 12.5469, 14.3438, 5518800 05/23/00, 14.0156, 14.5000, 13.5000, 13.5781, 2624800 05/24/00, 13.4688, 15.7188, 13.4531, 15.4375, 7746000 05/25/00, 15.4063, 15.5625, 14.5313, 14.7500, 3851200 05/26/00, 14.7500, 15.1875, 14.0000, 14.5000, 2654800 05/30/00, 14.7188, 15.8438, 14.6094, 15.6875, 5565600 05/31/00, 15.7656, 16.7500, 15.7656, 15.9688, 6034000 06/01/00, 15.9688, 17.5000, 15.7500, 17.2656, 5307200 06/02/00, 17.7500, 18.7500, 17.7500, 17.9219, 4145200 06/05/00, 17.9219, 18.5000, 17.4375, 17.7344, 3276000 06/06/00, 17.7344, 18.9375, 17.0000, 17.0156, 7646800 06/07/00, 17.1719, 18.0000, 16.7813, 17.9375, 4978400 06/08/00, 17.2344, 17.7813, 17.0000, 17.1250, 1663600 06/09/00, 17.6719, 17.6875, 16.0625, 16.7188, 3362400 06/12/00, 16.9063, 17.0313, 15.7656, 15.8594, 1936000 06/13/00, 15.8594, 16.2188, 15.4063, 16.1250, 2611200 06/14/00, 15.9375, 16.1094, 15.2813, 15.5625, 4264800 06/15/00, 15.8594, 16.3750, 15.0156, 16.2969, 3426800 06/16/00, 16.7344, 16.9375, 16.3750, 16.5781, 3890800 06/19/00, 16.5781, 18.0938, 16.4375, 17.6563, 2725600 06/20/00, 17.4375, 18.1875, 17.1250, 17.6875, 2536000 06/21/00, 17.6875, 18.5000, 17.2188, 18.1563, 2249600 06/22/00, 18.1250, 20.1875, 17.7188, 19.2813, 7709600 06/23/00, 19.1250, 19.4844, 18.2344, 18.7344, 4450400 06/26/00, 18.9219, 19.2188, 18.4063, 19.0313, 2134800 06/27/00, 19.2500, 19.4688, 18.9375, 19.2344, 2928000 06/28/00, 19.2344, 20.0313, 19.0000, 19.4219, 2890800 06/29/00, 19.4219, 20.0000, 19.1250, 19.5781, 3205200 06/30/00, 19.5781, 19.7813, 18.2344, 18.2344, 3159200 07/03/00, 36.4375, 38.7500, 36.4063, 37.6875, 619000 07/05/00, 38.4688, 39.5625, 36.6875, 37.4688, 1466400 07/06/00, 37.5313, 40.0938, 37.4063, 39.8438, 1277200 07/07/00, 40.0625, 42.5000, 40.0625, 41.5313, 1345200 07/10/00, 41.0938, 42.2500, 40.2500, 40.8750, 1236600 07/11/00, 40.7188, 41.5938, 39.8125, 40.9375, 2022000 07/12/00, 40.9375, 41.7813, 40.1250, 40.5313, 1706800 07/13/00, 40.5000, 40.8750, 39.6250, 40.0000, 1584000 07/14/00, 40.2500, 40.4375, 39.3750, 39.9375, 718000 07/17/00, 40.0938, 42.1250, 39.3750, 41.5313, 1101400 07/18/00, 41.3750, 42.5000, 40.8125, 41.4375, 1416800 07/19/00, 41.6875, 44.1250, 41.4375, 42.9688, 1709000 07/20/00, 42.9688, 44.4375, 42.2500, 43.5000, 1437200 07/21/00, 43.5000, 43.8438, 41.5625, 41.5938, 1116800 07/24/00, 41.5938, 43.3750, 40.3750, 40.4063, 1035800 07/25/00, 40.3438, 40.5000, 37.9063, 38.4063, 1780600 07/26/00, 38.4063, 44.2500, 37.9375, 43.3125, 5413400 07/27/00, 43.2813, 47.6250, 41.0625, 46.5000, 3130200 07/28/00, 46.4375, 46.4375, 43.0938, 45.1563, 2125800 07/31/00, 45.0000, 45.2500, 42.2500, 44.2188, 1607600 08/01/00, 43.6875, 44.3125, 42.0000, 42.0000, 1117600 08/02/00, 42.2813, 43.9688, 41.5938, 41.6875, 1720400 08/03/00, 41.5625, 42.7500, 39.0000, 42.6875, 1626600 08/04/00, 42.6875, 43.2500, 41.7500, 42.9688, 1815800 08/07/00, 43.8750, 44.4375, 43.3438, 44.3125, 1527000 08/08/00, 44.5625, 44.5625, 42.9375, 43.0000, 1471400 08/09/00, 43.2500, 43.4375, 41.7500, 42.1250, 1259800 08/10/00, 42.1250, 43.4375, 41.8750, 42.1250, 1115400 08/11/00, 42.3750, 43.2500, 41.7813, 42.9688, 446600 08/14/00, 43.0000, 44.8750, 43.0000, 44.7813, 1355400 08/15/00, 45.0000, 46.6250, 45.0000, 45.7500, 2094400 08/16/00, 46.1875, 46.5000, 44.2500, 45.1875, 1575200 08/17/00, 45.1875, 46.0000, 44.6250, 46.0000, 1482600 08/18/00, 46.3750, 46.4688, 45.0313, 45.2188, 2670000 08/21/00, 45.4375, 46.1250, 45.0625, 45.4375, 1390200 08/22/00, 45.4688, 48.4375, 45.4063, 47.3750, 1762600 08/23/00, 47.3750, 48.1875, 46.6875, 47.6250, 976200 08/24/00, 47.6250, 50.6250, 47.6250, 49.7188, 2532600 08/25/00, 49.7188, 53.7500, 49.4375, 52.9375, 2727200 08/28/00, 50.4688, 52.0000, 50.4375, 51.3125, 2190600 08/29/00, 51.3125, 52.9375, 50.3125, 52.5000, 1711400 08/30/00, 52.5000, 54.0313, 52.3750, 53.5938, 1005200 08/31/00, 53.7188, 54.2500, 52.0000, 53.9688, 1373800 09/01/00, 55.0000, 55.0000, 52.8125, 54.4688, 1176200 09/05/00, 54.4688, 54.8125, 54.0313, 54.4063, 871200 09/06/00, 54.4063, 55.0000, 53.6250, 53.9688, 935400 09/07/00, 53.9688, 54.8125, 52.5313, 53.7188, 2030000 09/08/00, 53.4063, 53.4375, 49.5000, 49.5000, 1623000 09/11/00, 51.7500, 51.7500, 47.3125, 50.6250, 1132200 09/12/00, 50.6250, 50.8750, 48.5000, 49.3750, 643500 09/13/00, 48.1250, 50.0000, 46.5000, 47.8750, 1591600 09/14/00, 48.0625, 51.6250, 48.0000, 49.3750, 1447900 09/15/00, 49.0000, 50.0000, 46.6250, 47.5000, 2026200 09/18/00, 47.0000, 48.0625, 44.2500, 45.4375, 1803700 09/19/00, 45.5000, 48.0000, 45.5000, 47.6875, 1163700 09/20/00, 47.6875, 47.8750, 43.5625, 47.2500, 1372000 09/21/00, 47.0625, 48.3750, 44.8750, 47.3750, 591500 09/22/00, 47.3750, 49.9375, 45.0000, 48.5625, 2035200 09/25/00, 49.3125, 54.9375, 48.7500, 53.2500, 1794100 09/26/00, 53.2500, 54.5000, 50.8125, 50.8750, 1641500 09/27/00, 51.3750, 52.7500, 41.5000, 45.1875, 8911700 09/28/00, 47.2500, 51.1250, 46.6250, 50.1250, 2885400 09/29/00, 50.1250, 52.2500, 49.0000, 49.3750, 2095500 10/02/00, 49.3750, 50.0000, 47.5000, 49.0625, 816000 10/03/00, 49.4375, 50.9375, 46.6250, 46.7500, 1167300 10/04/00, 47.5625, 52.0000, 45.0625, 50.0625, 1577300 10/05/00, 50.0625, 50.5000, 47.8125, 48.5000, 884100 10/06/00, 49.6875, 49.9375, 45.0625, 46.9375, 1577800 10/09/00, 46.8750, 51.1250, 45.2500, 49.7500, 905000 10/10/00, 49.5000, 51.1875, 49.0000, 49.9375, 956300 10/11/00, 49.9375, 50.0000, 46.0625, 48.8750, 1140300 10/12/00, 48.8750, 49.2500, 46.5000, 46.8125, 1137500 10/13/00, 46.8125, 51.0000, 46.8125, 50.0000, 1249600 10/16/00, 50.0000, 52.0000, 49.6250, 51.0625, 1477000 10/17/00, 51.3125, 53.1875, 50.6875, 53.0000, 1760000 10/18/00, 52.3125, 54.9375, 50.3750, 52.6875, 1511400 10/19/00, 54.0000, 54.7500, 51.1250, 52.4375, 1557800 10/20/00, 52.4375, 54.6875, 51.8125, 53.5625, 1106800 10/23/00, 53.9375, 57.9375, 53.9375, 55.3750, 1034200 10/24/00, 53.7500, 53.7500, 48.8750, 50.0000, 3568200 10/25/00, 50.1875, 54.0000, 46.0000, 46.1875, 2851100 10/26/00, 40.0000, 51.8750, 39.9375, 51.2500, 5318900 10/27/00, 50.5625, 50.5625, 47.3750, 49.8750, 2135900 10/30/00, 49.8750, 51.5000, 47.5000, 48.0625, 1687400 10/31/00, 48.8125, 50.0625, 47.8750, 50.0000, 1279200 11/01/00, 49.5000, 50.0000, 47.7500, 47.9375, 1690400 11/02/00, 48.3750, 49.9375, 47.6250, 49.1875, 1455100 11/03/00, 49.1875, 49.4375, 48.0000, 49.0000, 1124400 11/06/00, 48.7500, 49.3750, 48.0000, 48.3750, 439100 11/07/00, 48.3125, 49.0000, 47.7500, 47.9375, 697800 11/08/00, 48.0000, 49.1250, 45.5625, 45.7500, 1536700 11/09/00, 44.3750, 45.8125, 43.0625, 45.1875, 2213000 11/10/00, 44.4375, 44.5000, 41.8125, 42.4375, 2062200 11/13/00, 42.3750, 43.1250, 39.6250, 40.7500, 2112700 11/14/00, 42.0000, 44.7500, 41.6875, 43.9375, 1991700 11/15/00, 44.2500, 46.7500, 43.6250, 45.0000, 1207900 11/16/00, 45.0000, 45.0000, 43.0000, 43.0625, 982900 11/17/00, 44.0000, 44.3750, 41.9375, 43.1875, 1597100 11/20/00, 43.0625, 43.1875, 41.1250, 41.3125, 1603000 11/21/00, 42.4375, 44.0000, 41.5000, 41.9375, 1215600 11/22/00, 39.5625, 39.5625, 37.1250, 38.1875, 2761300 11/24/00, 38.7500, 44.4375, 38.7500, 44.0000, 898800 11/27/00, 45.2500, 47.8125, 44.8750, 44.8750, 3251800 11/28/00, 42.8750, 43.7500, 41.7500, 42.0625, 1803300 11/29/00, 42.0625, 42.1250, 37.6250, 39.6875, 2567800 11/30/00, 38.8125, 38.8750, 34.5625, 35.6875, 4835100 12/01/00, 36.4375, 41.0625, 36.4375, 39.5000, 1637000 12/04/00, 38.1250, 39.1250, 37.0000, 37.5625, 1089400 12/05/00, 33.9375, 38.3750, 33.9375, 37.7500, 3742400 12/06/00, 37.7500, 38.6250, 22.5000, 35.9375, 2218500 12/07/00, 35.6250, 36.4375, 34.0000, 35.3125, 1107600 12/08/00, 35.0625, 41.6250, 34.0000, 41.5000, 2481200 12/11/00, 39.9375, 40.9375, 37.9375, 39.7500, 2547900 12/12/00, 39.4375, 43.3750, 39.3125, 41.6875, 2693500 12/13/00, 43.1875, 44.1250, 41.9375, 42.8750, 3467700 12/14/00, 42.8125, 43.1875, 39.3125, 40.0000, 2066100 12/15/00, 38.8125, 40.0000, 36.3125, 37.8125, 2649100 12/18/00, 38.0000, 40.0000, 37.9375, 40.0000, 2502300 12/19/00, 39.5000, 41.3750, 36.2500, 36.3125, 1747800 12/20/00, 36.0000, 37.2500, 33.7500, 36.0000, 1180500 12/21/00, 36.0000, 41.7500, 35.9375, 37.5625, 1702900 12/22/00, 39.5000, 42.6875, 39.4375, 42.1875, 3018600 12/26/00, 42.1875, 43.3750, 41.1250, 42.5000, 1501300 12/27/00, 42.5000, 44.6250, 42.0625, 44.3750, 2057700 12/28/00, 44.3750, 45.5000, 43.6250, 44.5000, 988000 12/29/00, 44.5000, 44.8125, 41.6875, 42.6250, 2140100 01/02/01, 42.6250, 43.8125, 37.0625, 38.9375, 1172200 01/03/01, 38.9375, 41.0000, 38.5000, 40.3750, 2352700 01/04/01, 40.3750, 41.1875, 39.0625, 40.6875, 3361400 01/05/01, 40.7500, 41.0000, 35.2500, 35.2500, 4419200 01/08/01, 34.8750, 37.0000, 34.6250, 36.8125, 1780600 01/09/01, 37.5000, 39.0000, 37.0625, 38.0625, 1211700 01/10/01, 37.8750, 39.2500, 36.6250, 39.1250, 1445500 01/11/01, 35.0000, 36.1250, 34.5000, 35.4375, 8744000 01/12/01, 35.3750, 36.6875, 35.2500, 36.2500, 2364500 01/16/01, 36.0000, 38.2500, 35.8125, 37.4375, 5171400 01/17/01, 38.3750, 38.6250, 37.3125, 37.3750, 1122100 01/18/01, 37.5000, 40.2500, 37.3125, 39.1875, 1540500 01/19/01, 39.6875, 43.7500, 39.0000, 41.5000, 3039400 01/22/01, 42.2500, 43.9375, 39.6250, 40.5000, 1700800 01/23/01, 40.6875, 43.3125, 40.6250, 42.7500, 1505900 01/24/01, 43.1875, 44.7500, 42.0000, 42.2500, 3421800 01/25/01, 41.1875, 41.1875, 38.6250, 39.5625, 3358700 01/26/01, 38.8750, 39.5625, 36.1875, 38.2500, 2843200 01/29/01, 38.0000, 39.4375, 37.8125, 38.6875, 1460700 01/30/01, 38.6250, 41.5000, 38.1250, 40.0000, 2119300 01/31/01, 43.7500, 48.3125, 43.6250, 45.8125, 6287400 02/01/01, 46.3750, 46.7500, 44.9375, 45.5625, 1968600 02/02/01, 45.5625, 46.3125, 44.7500, 45.6250, 3100400 02/05/01, 45.6250, 47.1250, 44.6875, 46.4375, 1217900 02/06/01, 46.4375, 49.8125, 45.8750, 47.8125, 1684100 02/07/01, 47.0625, 50.0000, 46.5000, 47.8750, 1308600 02/08/01, 47.8750, 49.3750, 46.2500, 47.1250, 1705800 02/09/01, 47.1250, 47.8125, 44.5000, 47.5000, 3564000 02/12/01, 47.3125, 50.4375, 46.6875, 49.1250, 2368100 02/13/01, 49.4375, 52.2500, 49.3125, 49.6250, 1988600 02/14/01, 49.4375, 51.1875, 48.5625, 51.1250, 1603000 02/15/01, 51.1250, 53.8750, 49.2500, 49.7500, 3202900 02/16/01, 48.4375, 49.5625, 46.2500, 48.7500, 2914300 02/20/01, 49.2500, 49.4375, 45.8750, 46.3125, 1754200 02/21/01, 46.3125, 48.7500, 45.8125, 47.2500, 3268700 02/22/01, 48.0625, 54.5625, 47.8750, 52.9375, 6095400 02/23/01, 52.4375, 54.3125, 50.4375, 53.0625, 3613900 02/26/01, 52.6875, 54.5000, 51.5000, 51.8125, 2189500 02/27/01, 51.8125, 51.9375, 48.3750, 49.9375, 2639100 02/28/01, 49.9375, 52.8125, 49.2500, 50.0000, 2113500 03/01/01, 50.0000, 53.3750, 46.7500, 52.3125, 2913500 03/02/01, 50.4375, 53.1250, 50.0000, 51.8125, 2712100 03/05/01, 51.1250, 51.1250, 49.3750, 50.0000, 1811900 03/06/01, 50.0000, 51.6250, 49.0000, 51.2500, 1442000 03/07/01, 51.5000, 55.2500, 51.5000, 54.6250, 2208000 03/08/01, 53.8750, 53.8750, 52.3125, 52.8125, 2228100 03/09/01, 52.3125, 52.3125, 49.8750, 50.1250, 1591600 03/12/01, 49.6875, 53.6250, 48.2500, 49.9375, 2513800 03/13/01, 50.3750, 53.3125, 48.8750, 52.7500, 2554600 03/14/01, 49.7500, 55.0000, 49.6875, 52.6250, 2401600 03/15/01, 52.6250, 54.2500, 50.6250, 51.6875, 2509000 03/16/01, 51.7500, 51.7500, 45.5625, 47.3750, 6066700 03/19/01, 47.3750, 51.0000, 46.0000, 50.3750, 2574800 03/20/01, 51.0000, 53.5000, 48.0625, 48.3125, 3260600 03/21/01, 48.3750, 52.0625, 48.3750, 50.2500, 3019300 03/22/01, 49.6250, 52.2500, 48.5625, 51.0000, 3594200 03/23/01, 51.9375, 53.0625, 51.0000, 52.0000, 3192600 03/26/01, 52.7500, 53.6250, 51.2500, 51.7500, 2475800 03/27/01, 51.2500, 54.9375, 49.8750, 54.7500, 3201200 03/28/01, 53.4375, 56.8125, 52.8750, 55.8750, 6815600 03/29/01, 54.5625, 56.5000, 53.8750, 56.1250, 4056900 03/30/01, 55.6250, 55.6250, 52.0625, 54.2500, 2696000 04/02/01, 54.0000, 54.6875, 52.9375, 53.4375, 2756800 04/03/01, 52.8750, 53.6875, 50.7500, 53.0625, 3991000 04/04/01, 50.0000, 51.3125, 45.3125, 48.3750, 13969100 04/05/01, 49.8125, 50.8125, 46.4375, 50.7500, 6049500 04/06/01, 49.6875, 53.6875, 48.7500, 52.8125, 5865900 04/09/01, 52.7500, 53.5625, 50.8125, 53.5000, 3229600 04/10/01, 53.5000, 56.2500, 52.0625, 55.7500, 4027400 04/11/01, 56.5000, 57.3125, 54.3125, 56.0000, 4222400 04/12/01, 54.0000, 57.8750, 53.8125, 57.7500, 3393800 04/16/01, 57.4375, 58.5000, 56.0000, 57.6875, 4398500 04/17/01, 57.0625, 58.3125, 54.5000, 55.7500, 3256500 04/18/01, 57.2969, 61.7031, 55.7500, 59.0156, 6512100 04/19/01, 58.8594, 60.2500, 56.4844, 60.1563, 3775500 04/20/01, 59.4063, 59.4063, 54.7656, 56.7969, 4306400 04/23/01, 57.4063, 57.4063, 54.9531, 55.6563, 2392500 04/24/01, 55.8906, 57.2500, 54.5000, 55.5156, 2720400 04/25/01, 55.6094, 57.1719, 54.4219, 57.0469, 2372900 04/30/01, 57.2031, 57.5625, 55.7969, 56.6250, 2242500 05/01/01, 56.5938, 62.2500, 56.5000, 62.1875, 3453900 05/02/01, 62.0000, 62.1563, 57.2500, 58.0000, 3869200 05/03/01, 57.3125, 57.6563, 53.9063, 54.6719, 2922600 05/04/01, 53.8125, 59.3750, 53.1719, 59.2969, 3632300 05/07/01, 58.0938, 59.0000, 57.1094, 58.1250, 2056400 05/08/01, 58.0625, 58.6406, 55.2500, 55.6250, 2599900 05/09/01, 55.5938, 57.1719, 54.7500, 56.0469, 2732800 05/10/01, 57.5469, 57.6875, 54.0000, 54.5156, 1934300 05/11/01, 54.9375, 55.9531, 51.2500, 53.2500, 4248900 05/14/01, 53.4844, 54.9531, 52.0469, 54.7656, 2203900 05/15/01, 54.5469, 57.9063, 54.5469, 55.7344, 3325500 05/16/01, 55.5469, 60.2813, 55.5469, 60.2344, 5216700 05/17/01, 59.9063, 60.2500, 57.3438, 58.7969, 3467200 05/18/01, 59.3594, 59.6250, 57.4531, 59.2656, 2410200 05/21/01, 59.5000, 62.0313, 58.9531, 61.9531, 3668800 05/22/01, 62.0938, 63.7500, 60.1875, 61.7656, 3142500 05/23/01, 61.6250, 61.7500, 59.5000, 59.7500, 3333600 05/24/01, 59.8125, 63.3750, 59.6094, 63.0469, 2406600 05/25/01, 63.0469, 63.0625, 60.4531, 61.7969, 2181800 05/29/01, 61.7969, 61.7969, 58.4219, 58.7188, 1830800 05/30/01, 58.4063, 59.0938, 57.0938, 57.9844, 3042600 05/31/01, 58.1563, 60.1875, 58.0000, 58.8906, 3682900 06/01/01, 59.0156, 61.0000, 59.0000, 60.2969, 2315900 06/04/01, 60.7031, 60.9063, 59.3594, 59.9063, 1418800 06/05/01, 59.8750, 62.7656, 59.8281, 62.3594, 2846700 06/06/01, 61.5625, 61.9219, 59.9375, 61.3438, 3462800 06/07/01, 61.3438, 62.0000, 60.5000, 61.6563, 1415300 06/08/01, 61.4844, 61.4844, 58.2344, 58.4063, 1613100 06/11/01, 58.5156, 59.4375, 56.7500, 57.2813, 2053200 06/12/01, 56.9531, 60.2188, 56.4531, 58.9844, 2155400 06/13/01, 58.9688, 59.6875, 57.2031, 57.5781, 1623300 06/14/01, 57.3125, 57.3906, 55.7969, 55.8281, 2789900 06/15/01, 55.1719, 58.7500, 54.8281, 56.9531, 2681200 06/18/01, 58.2031, 58.2656, 56.0938, 56.6563, 1650600 06/19/01, 57.3594, 58.9688, 57.0156, 58.0000, 1985700 06/20/01, 57.7188, 62.0000, 57.6563, 61.0938, 2558600 06/21/01, 60.9844, 61.7500, 57.0938, 57.7969, 4425700 06/22/01, 57.7656, 58.0000, 55.1875, 55.2031, 2637300 06/25/01, 55.4844, 55.5938, 53.5938, 53.6563, 1932700 06/26/01, 53.5000, 54.3594, 52.1250, 53.9063, 2975400 06/27/01, 54.2656, 56.6094, 54.0000, 55.0938, 1860500 06/28/01, 55.4375, 57.4063, 55.3281, 56.4688, 2397100 06/29/01, 56.4531, 58.5469, 56.4531, 57.9063, 1760400 07/02/01, 57.3438, 57.5938, 53.8750, 54.2344, 3532800 07/03/01, 53.7500, 54.2188, 50.7500, 53.4375, 4514600 07/05/01, 53.4844, 54.8438, 52.8438, 52.9844, 1097700 07/06/01, 53.0938, 54.7031, 52.5000, 54.3750, 2678200 07/09/01, 54.0469, 54.5000, 51.5938, 52.9844, 2901500 07/10/01, 53.5938, 53.6563, 50.5469, 51.0156, 3955200 07/11/01, 51.0625, 54.8438, 50.9531, 53.9375, 2738000 07/12/01, 54.7969, 59.0469, 54.5469, 58.0938, 3644700 07/13/01, 57.5781, 59.5000, 56.1563, 58.9531, 2228200 07/16/01, 58.7969, 59.5938, 57.0313, 57.4531, 2487200 07/17/01, 57.5469, 59.5000, 55.7969, 56.6875, 2588800 07/18/01, 56.8594, 57.7344, 55.0469, 55.9531, 1292000 07/19/01, 57.0000, 58.9531, 55.7656, 56.1719, 1416800 07/20/01, 55.9063, 56.6250, 54.4063, 54.5781, 3739400 07/23/01, 54.4063, 54.9844, 51.9063, 53.0938, 2471100 07/24/01, 53.4375, 54.2813, 52.2656, 53.1250, 3003200 07/25/01, 53.3281, 55.9688, 53.1094, 55.7031, 2668500 07/26/01, 55.7969, 58.8438, 54.0469, 58.4063, 2642800 07/27/01, 57.9844, 61.0781, 57.8906, 60.9844, 4217900 07/30/01, 60.5469, 60.7969, 59.2969, 60.0469, 2037500 07/31/01, 59.7031, 59.9063, 56.8438, 56.9219, 5462500 08/01/01, 57.6875, 60.0938, 57.5000, 59.8750, 3197100 08/02/01, 59.9375, 60.0469, 58.5469, 59.7031, 1690800 08/03/01, 59.4375, 59.4375, 58.0156, 58.9063, 1130300 08/06/01, 58.8438, 59.2031, 57.7813, 58.8125, 1325700 08/07/01, 59.0938, 59.1250, 57.7344, 58.7188, 1183500 08/08/01, 58.5469, 59.7813, 55.6875, 56.2656, 1543800 08/09/01, 56.3438, 58.9844, 55.7031, 58.0469, 2244200 08/10/01, 57.8906, 58.0625, 56.3750, 57.8906, 1342300 08/13/01, 57.8906, 59.2344, 57.1875, 58.7969, 1399300 08/14/01, 57.8906, 59.5000, 57.1875, 59.1406, 1923500 08/15/01, 59.1563, 59.4063, 58.5469, 58.6094, 1722800 08/16/01, 58.2813, 59.0000, 54.8906, 56.4375, 2994200 08/17/01, 56.1406, 56.9063, 55.0625, 56.2188, 1489000 08/20/01, 56.3594, 57.8750, 55.7656, 57.5625, 1193900 08/21/01, 57.5938, 59.0000, 56.3125, 56.4219, 1867100 08/22/01, 56.6250, 57.7031, 55.4844, 57.3594, 1321900 08/23/01, 57.1875, 58.9844, 56.5625, 57.9688, 2306000 08/24/01, 58.0000, 58.9063, 57.7500, 58.1875, 2129300 08/27/01, 57.9844, 58.6250, 57.3750, 58.0156, 1668200 08/28/01, 58.2969, 59.0938, 57.4688, 57.5469, 1134300 08/29/01, 58.0938, 58.2500, 57.0469, 57.6875, 872200 08/30/01, 57.3906, 58.0000, 55.3438, 56.3438, 1568300 08/31/01, 56.0469, 57.9844, 56.0156, 57.7031, 1673000 09/04/01, 57.7344, 60.4063, 56.8750, 56.9063, 2632600 09/05/01, 57.2344, 57.6563, 55.2344, 55.6094, 2827000 09/06/01, 55.4688, 56.9844, 53.9063, 55.4844, 3061000 09/07/01, 54.9844, 56.9063, 54.2344, 56.1406, 2344300 09/10/01, 55.8125, 55.8906, 52.6875, 54.2656, 2952200 09/17/01, 52.8438, 52.8438, 47.6875, 49.2344, 3910800 09/18/01, 49.1250, 50.4688, 48.0781, 48.6719, 2936600 09/19/01, 48.6563, 48.7031, 40.9844, 45.6563, 11090500 09/20/01, 44.6563, 47.7031, 43.2969, 46.2969, 5631200 09/21/01, 43.4375, 48.8750, 43.2031, 48.7031, 7175800 09/24/01, 49.5469, 49.9844, 47.2031, 47.8281, 4819700 09/25/01, 47.7656, 47.9688, 43.5938, 44.4375, 7363900 09/26/01, 45.3438, 46.6719, 44.7500, 45.4531, 4470400 09/27/01, 45.4688, 45.4844, 42.0000, 45.0469, 5073800 09/28/01, 45.0156, 46.6250, 44.4375, 45.6719, 4552000 10/01/01, 45.1250, 46.4375, 42.5156, 42.7813, 3428200 10/02/01, 42.7656, 44.0469, 41.2031, 42.9375, 4794300 10/03/01, 42.5000, 47.9063, 41.5938, 46.0781, 4366100 10/04/01, 46.5938, 49.9063, 45.6875, 48.2813, 4241200 10/05/01, 48.0156, 48.0938, 45.5156, 46.5469, 3113600 10/08/01, 46.4844, 49.3281, 45.5469, 47.3125, 2951400 10/09/01, 48.7188, 51.8281, 47.5469, 51.0156, 7946000 10/10/01, 51.0469, 52.0469, 50.2500, 51.9844, 3700200 10/11/01, 52.4531, 56.0156, 52.4063, 55.9688, 4343800 10/12/01, 55.6563, 56.4219, 52.3438, 56.1875, 3159100 10/15/01, 55.0938, 55.7031, 53.0000, 54.4219, 2985100 10/16/01, 55.2500, 55.3438, 53.5000, 54.2813, 3325600 10/17/01, 55.1563, 55.1563, 52.3906, 52.7031, 3246300 10/18/01, 53.0625, 54.9375, 53.0469, 54.2813, 2933000 10/19/01, 54.1094, 54.2500, 51.8281, 53.3906, 2630400 10/22/01, 53.4531, 55.5781, 52.7969, 55.2500, 2959800 10/23/01, 55.3438, 57.2344, 53.3125, 54.9375, 4445200 10/24/01, 54.8906, 56.5469, 54.5156, 54.8438, 2413400 10/25/01, 54.0000, 57.7500, 53.9063, 57.5469, 3297900 10/26/01, 56.2969, 57.2969, 54.0469, 54.5625, 3331500 10/29/01, 54.4063, 54.4531, 52.5938, 52.7031, 1829900 10/30/01, 52.4688, 52.4844, 50.0000, 51.2031, 3002300 10/31/01, 51.5938, 53.0469, 51.2188, 51.4531, 1817200 11/01/01, 52.1719, 53.4531, 51.6094, 52.9844, 1953100 11/02/01, 53.0000, 54.9063, 52.3438, 54.9063, 2113700 11/05/01, 55.8125, 56.9063, 55.2500, 55.3125, 2886600 11/06/01, 55.2031, 55.9375, 54.2500, 55.3125, 2827700 11/07/01, 55.3125, 55.7344, 53.2656, 53.5000, 2288200 11/08/01, 53.9688, 53.9688, 51.1250, 51.1875, 5034800 11/09/01, 51.4063, 52.8750, 51.2656, 51.7031, 3482000 11/12/01, 51.9531, 53.2344, 49.7813, 53.0156, 3518200 11/13/01, 53.8750, 55.0938, 53.7344, 54.8125, 3063500 11/14/01, 55.0625, 56.7500, 54.9375, 56.0000, 4777600 11/15/01, 55.8906, 56.5625, 54.8125, 55.3750, 2537900 11/16/01, 55.1406, 55.3906, 54.1094, 54.1250, 2486100 11/19/01, 54.2656, 57.1250, 53.0156, 56.7969, 4412100 11/20/01, 56.7969, 57.6563, 55.3906, 55.5469, 2347300 11/21/01, 55.4375, 55.5000, 52.3750, 54.0000, 3150400 11/23/01, 53.7813, 54.2969, 53.0625, 53.7031, 930600 11/26/01, 53.9844, 54.5156, 52.5156, 54.3281, 2319100 11/27/01, 54.5000, 55.1250, 53.3594, 54.6406, 1997600 11/28/01, 54.1250, 54.5938, 52.6406, 53.6094, 2490600 11/29/01, 54.3594, 58.1563, 54.0000, 58.0156, 8109200 11/30/01, 57.8906, 60.7969, 57.8906, 60.4531, 5671000 12/03/01, 59.8438, 60.4844, 59.4219, 60.0625, 3345300 12/04/01, 60.1563, 64.5000, 60.0469, 64.4375, 5438700 12/05/01, 64.3438, 66.9219, 63.7031, 66.0469, 6469300 12/06/01, 65.7656, 65.8125, 62.9063, 63.1250, 3744800 12/07/01, 63.4844, 64.2344, 62.3125, 62.9375, 3351100 12/10/01, 62.6875, 62.9844, 61.9531, 62.4844, 2802600 12/11/01, 63.3906, 65.9531, 62.5000, 63.1875, 4826100 12/12/01, 63.0156, 64.6250, 61.5938, 62.8125, 2813800 12/13/01, 61.8125, 62.1563, 60.7031, 61.1094, 2434600 12/14/01, 61.1563, 61.9844, 59.3750, 61.1563, 2942200 12/17/01, 60.8594, 64.3438, 60.8438, 62.7969, 3307800 12/18/01, 62.9844, 63.3438, 61.5625, 62.3438, 2016300 12/19/01, 61.7031, 62.5156, 60.7813, 62.0938, 1996400 12/20/01, 61.9375, 62.3281, 60.1875, 60.2031, 1931000 12/21/01, 60.2969, 61.9531, 59.5938, 59.5938, 3342500 12/24/01, 60.2031, 60.5000, 59.1094, 59.5469, 836300 12/26/01, 59.7031, 60.5313, 58.5313, 59.0469, 1236000 12/27/01, 59.2656, 59.7344, 58.5156, 59.1563, 2183800 12/28/01, 59.0938, 62.2031, 59.0625, 61.7344, 2401400 12/31/01, 61.8906, 61.8906, 59.7969, 59.9531, 1570200 01/02/02, 60.4844, 60.7344, 59.6094, 60.1250, 2918100 01/03/02, 60.1875, 61.6250, 59.8594, 60.9844, 1748700 01/04/02, 62.0625, 63.7031, 61.4063, 62.9531, 2128200 01/07/02, 61.2344, 62.1250, 59.3594, 59.4063, 4153700 01/08/02, 59.5938, 60.4531, 58.4063, 58.5938, 2568300 01/09/02, 59.0156, 60.5625, 58.0000, 58.1406, 2735300 01/10/02, 57.7969, 58.5625, 56.5000, 57.5938, 2804400 01/11/02, 57.5625, 57.5625, 53.1250, 54.5000, 6076700 01/14/02, 54.4375, 55.0625, 52.2656, 52.2969, 3485700 01/15/02, 52.9688, 54.8438, 52.7969, 54.5469, 3235800 01/16/02, 54.4375, 55.5469, 53.4844, 53.5313, 3420100 01/17/02, 54.5000, 55.4844, 54.2500, 55.1250, 2824900 01/18/02, 54.8438, 55.1875, 53.7031, 53.7969, 2064000 01/22/02, 54.4531, 55.9063, 53.9844, 54.6719, 3256300 01/23/02, 54.7813, 55.3125, 53.6563, 55.0000, 3579600 01/24/02, 56.2969, 58.6563, 56.2031, 57.9063, 4301000 01/25/02, 57.5938, 57.5938, 55.5000, 55.9375, 3600600 01/28/02, 56.0938, 58.0938, 55.9063, 57.6563, 2913200 01/29/02, 57.9063, 58.7031, 56.1250, 56.9531, 2620700 01/30/02, 57.3438, 57.8750, 55.4375, 56.9063, 4153300 01/31/02, 58.5469, 58.7031, 53.0000, 53.0625, 12597200 02/01/02, 52.9531, 54.4531, 52.6094, 52.7031, 4587800 02/04/02, 52.6875, 53.4063, 50.5000, 51.1875, 3478900 02/05/02, 51.2031, 53.0000, 50.9063, 52.4844, 4091200 02/06/02, 53.2031, 54.6250, 52.0156, 53.3906, 3316100 02/07/02, 53.4063, 54.2500, 52.5938, 52.9531, 2290000 02/08/02, 53.2656, 54.1719, 51.8594, 54.1250, 2643300 02/11/02, 54.0938, 54.6875, 53.2500, 53.7969, 1261200 02/12/02, 53.2969, 55.0625, 52.8281, 54.0625, 1854500 02/13/02, 54.5156, 55.5469, 53.4063, 54.5000, 2854100 02/14/02, 54.6719, 56.9063, 54.2188, 56.7188, 3052700 02/15/02, 56.4063, 56.4688, 54.2969, 54.6563, 1651100 02/19/02, 54.2969, 54.9063, 51.7656, 52.0313, 2691300 02/20/02, 52.1563, 54.6875, 52.1563, 54.6094, 2930200 02/21/02, 54.3594, 55.0000, 53.0000, 53.2656, 2032400 02/22/02, 52.2031, 53.7344, 52.2031, 52.6875, 3675900 02/25/02, 52.7656, 54.6094, 52.7500, 53.9844, 1775600 02/26/02, 54.9531, 55.0000, 51.0000, 52.0000, 5654600 02/27/02, 52.9063, 53.6875, 52.0000, 53.0156, 4716900 02/28/02, 53.1563, 54.4688, 52.4219, 53.8125, 3193400 03/01/02, 53.9219, 56.4531, 53.8438, 56.0625, 2350000 03/04/02, 56.0000, 58.7500, 55.4063, 57.7656, 2839000 03/05/02, 57.4844, 59.4531, 57.2813, 58.0781, 1889500 03/06/02, 57.8750, 58.9531, 56.6875, 58.7656, 1872700 03/07/02, 59.2656, 59.8906, 57.2656, 58.2656, 2277800 03/08/02, 59.6250, 59.9531, 58.4531, 59.5469, 2705000 03/11/02, 59.0469, 62.5938, 59.0000, 61.6875, 4109100 03/12/02, 60.0000, 61.4531, 59.2813, 59.9375, 2327900 03/13/02, 59.4063, 60.9219, 59.0000, 60.5156, 2190100 03/14/02, 60.5156, 60.9219, 59.3438, 59.5469, 1624300 03/15/02, 59.4375, 60.4063, 58.7500, 59.9844, 1819900 03/18/02, 60.4844, 61.8438, 60.2188, 61.2656, 1859300 03/19/02, 61.5625, 61.9219, 60.4063, 61.0625, 1329200 03/20/02, 60.7031, 61.2031, 58.5156, 58.5781, 1884900 03/21/02, 58.8125, 61.5469, 58.7031, 60.7656, 2419300 03/22/02, 60.7969, 61.4063, 59.1094, 59.5156, 1628600 03/25/02, 59.5625, 59.9531, 58.4531, 58.7500, 1105400 03/26/02, 58.2500, 59.5938, 57.5938, 59.2188, 1623900 03/27/02, 58.9531, 59.2031, 57.3438, 58.8750, 4096400 03/28/02, 59.5000, 61.8125, 59.2031, 60.7969, 2833500 04/01/02, 60.3438, 61.8438, 59.1563, 61.5156, 1776000 04/02/02, 60.9063, 61.0469, 58.2344, 59.0313, 2142900 04/03/02, 59.4063, 59.7656, 57.2500, 58.0313, 2042900 04/04/02, 57.7656, 58.5000, 56.5313, 57.8125, 1918900 04/05/02, 58.1094, 58.8125, 57.6875, 58.0938, 1572800 04/08/02, 57.5469, 61.0156, 57.2813, 60.4063, 2855200 04/09/02, 60.4063, 61.3438, 58.8906, 58.8906, 3040800 04/10/02, 59.2656, 60.6406, 58.3125, 60.1563, 3275600 04/11/02, 59.8438, 60.4844, 57.9063, 58.1406, 2808700 04/12/02, 58.3438, 60.2500, 57.5469, 59.9063, 2157400 04/15/02, 59.9531, 60.2031, 59.1563, 59.7188, 1684800 04/16/02, 60.1094, 61.7031, 59.9531, 61.0000, 2892400 04/17/02, 61.0938, 61.1563, 59.1250, 60.6094, 2829200 04/18/02, 61.1563, 63.9844, 60.2500, 62.7031, 4186000 04/19/02, 62.7031, 63.9063, 61.6406, 62.2500, 3348200 04/22/02, 62.2031, 62.4688, 59.7031, 60.2656, 1689800 04/23/02, 60.2656, 60.3906, 58.9531, 59.4219, 3064100 04/24/02, 59.9063, 61.4531, 58.9375, 59.4531, 2984500 04/25/02, 59.7969, 60.1875, 58.3906, 59.0625, 2337600 04/26/02, 59.9375, 60.0469, 56.9219, 57.5469, 2725800 04/29/02, 57.6250, 59.1250, 56.5000, 57.6719, 2947500 04/30/02, 57.7188, 59.9688, 57.7031, 59.0469, 2280600 05/01/02, 59.0156, 59.8438, 57.6719, 59.4063, 1495300 05/02/02, 59.5938, 60.2031, 58.0938, 58.4063, 2259400 05/03/02, 58.4844, 58.4844, 56.5625, 57.4063, 2088300 05/06/02, 57.4688, 58.0938, 56.0469, 56.5938, 1639900 05/07/02, 56.7969, 57.2500, 53.4844, 53.9844, 4564400 05/08/02, 56.0313, 60.6094, 56.0000, 60.1250, 5973900 05/09/02, 59.4844, 60.9844, 58.5156, 58.9531, 3784800 05/10/02, 62.2188, 62.2344, 58.5938, 59.0938, 9078200 05/13/02, 59.2969, 61.6875, 58.7969, 61.1250, 5195900 05/14/02, 62.5000, 64.0938, 59.2188, 60.3438, 10116500 05/15/02, 60.1250, 62.4063, 59.7500, 61.4063, 4148600 05/16/02, 61.6875, 64.0156, 61.4063, 63.4531, 3749600 05/17/02, 63.6563, 63.9063, 62.4063, 63.7031, 2373000 05/20/02, 63.3594, 64.2500, 62.5469, 63.9063, 2807500 05/21/02, 63.9375, 63.9531, 61.5938, 61.6094, 4223500 05/22/02, 61.9531, 63.2344, 61.1094, 63.2031, 3084500 05/23/02, 63.4219, 64.9844, 62.8750, 64.9531, 5068400 05/24/02, 64.2969, 64.7031, 63.5938, 63.8125, 2679400 05/28/02, 64.2344, 64.2344, 62.1563, 62.9219, 2591200 05/29/02, 62.5469, 63.5938, 62.1563, 62.4531, 2781200 05/30/02, 62.1875, 64.7031, 62.1875, 64.2969, 2931400 05/31/02, 64.0938, 64.9375, 63.5000, 64.0000, 2588600 06/03/02, 63.9063, 64.2344, 62.8125, 62.9375, 2951100 06/04/02, 63.1563, 65.0469, 63.0469, 64.2813, 3677300 06/05/02, 64.0000, 64.4844, 62.5469, 64.0938, 2782600 06/06/02, 63.8750, 64.0469, 62.6094, 62.9531, 2248600 06/07/02, 62.0938, 63.8750, 61.0000, 63.2500, 3114800 06/10/02, 63.2031, 64.4688, 63.0000, 63.6094, 2371700 06/11/02, 64.0000, 64.5000, 62.5938, 62.6875, 2236600 06/12/02, 63.0625, 63.3438, 61.0156, 63.2969, 2504800 06/13/02, 63.0938, 63.6406, 61.6563, 62.0781, 1792900 06/14/02, 61.2656, 62.4844, 59.1719, 62.3125, 3493100 06/17/02, 62.5156, 65.2188, 62.3594, 65.2031, 3419600 06/18/02, 64.8125, 66.5469, 64.7969, 65.6250, 2333600 06/19/02, 65.3906, 65.6563, 64.6719, 64.8594, 2150100 06/20/02, 64.9063, 65.4844, 62.9219, 63.3594, 2705800 06/21/02, 64.2344, 64.4063, 62.0000, 62.0000, 2439800 06/24/02, 62.4063, 62.9375, 61.1250, 61.6406, 5424400 06/25/02, 62.0000, 63.4844, 61.7031, 62.3438, 2927300 06/26/02, 60.7500, 63.8125, 60.6563, 63.7500, 3294200 06/27/02, 64.6563, 66.9063, 64.2500, 66.8750, 6038100 06/28/02, 65.5469, 66.9688, 65.1563, 66.0469, 3624000 07/01/02, 66.0781, 66.0938, 64.0938, 64.3594, 2325500 07/02/02, 64.3906, 65.9531, 63.3281, 65.4219, 4354800 07/03/02, 64.7969, 65.0156, 61.0781, 63.3438, 4945700 07/05/02, 63.4063, 65.6719, 63.3906, 65.6719, 1688000 07/08/02, 65.3125, 65.9063, 62.7500, 63.2656, 2853300 07/09/02, 63.5000, 63.9375, 60.7813, 60.7813, 3053700 07/10/02, 63.2969, 63.5938, 60.7813, 60.9063, 8685200 07/11/02, 60.8438, 63.1563, 60.7344, 62.7969, 5089900 07/12/02, 62.6563, 64.9531, 62.0156, 63.7813, 4263300 07/15/02, 63.7031, 63.9063, 60.7813, 63.4531, 4090500 07/16/02, 63.0625, 64.5469, 62.7500, 63.5469, 4719600 07/17/02, 65.0156, 65.5625, 61.9531, 63.0000, 4330400 07/18/02, 62.7031, 63.4063, 61.0938, 61.5781, 3621400 07/19/02, 60.9063, 61.0000, 55.9844, 56.5938, 31243200 07/22/02, 56.5938, 57.9375, 52.9375, 53.4375, 11127800 07/23/02, 53.6719, 55.7344, 52.4531, 54.0000, 7300200 07/24/02, 53.3438, 57.2969, 53.0156, 57.1875, 6279100 07/25/02, 56.5625, 57.4063, 54.5000, 55.7188, 5389400 07/26/02, 57.1094, 58.7031, 57.0156, 58.3594, 7368000 07/29/02, 59.4531, 61.7813, 59.0000, 61.4375, 5085600 07/30/02, 61.0156, 62.4063, 60.5156, 61.5625, 3333700 07/31/02, 60.6563, 60.9531, 59.1563, 60.1875, 4101700 08/01/02, 59.9531, 60.1563, 58.3438, 58.8125, 3567000 08/02/02, 58.9375, 59.3750, 56.2969, 57.0313, 3699600 08/05/02, 57.0000, 57.4063, 54.8438, 55.2188, 3711600 08/06/02, 56.2500, 59.6250, 55.9844, 58.6406, 5029300 08/07/02, 59.5156, 60.2031, 57.8750, 59.9063, 4806900 08/08/02, 58.1406, 59.7656, 57.5469, 59.5938, 6345400 08/09/02, 59.5938, 61.1094, 57.9063, 60.3125, 5380600 08/12/02, 60.2656, 61.9375, 59.5156, 61.4531, 3945800 08/13/02, 61.3281, 61.9531, 59.2031, 59.2813, 3712900 08/14/02, 58.9063, 60.0000, 57.5000, 59.4844, 6836600 08/15/02, 59.4375, 62.0469, 59.0938, 62.0000, 4949900 08/16/02, 61.5938, 63.5000, 60.4063, 62.6875, 4465000 08/19/02, 62.5625, 65.8750, 62.0781, 65.7344, 4228300 08/20/02, 65.3750, 65.6563, 64.2656, 64.7031, 3967700 08/21/02, 64.7031, 65.7656, 63.6094, 65.6875, 4279200 08/22/02, 65.0938, 67.7500, 64.8125, 67.5156, 5190100 08/23/02, 66.7500, 67.1875, 65.4375, 66.6250, 3350100 08/26/02, 66.5625, 66.5938, 64.6719, 65.8594, 3499800 08/27/02, 66.2344, 66.2344, 63.8125, 64.2344, 3639300 08/28/02, 63.9531, 64.0938, 61.7813, 62.0625, 3543400 08/29/02, 61.8906, 63.6563, 60.8125, 63.2813, 3822800 08/30/02, 62.8438, 63.8750, 62.5000, 63.2656, 2524200 09/03/02, 62.3906, 62.7031, 61.0156, 61.2969, 3053100 09/04/02, 61.6406, 62.0625, 58.6563, 60.1250, 7192900 09/05/02, 59.7188, 60.4531, 58.8125, 59.9375, 5283900 09/06/02, 60.7344, 63.2969, 60.6719, 62.7656, 3969700 09/09/02, 62.4219, 64.1719, 61.9063, 63.5781, 2312700 09/10/02, 63.5781, 65.0000, 63.5000, 64.6875, 2970300 09/11/02, 64.7656, 65.6875, 62.7500, 63.1563, 2901100 09/12/02, 62.8906, 63.1875, 62.0625, 62.1875, 2539000 09/13/02, 61.8750, 63.8125, 61.7500, 62.8281, 3063700 09/16/02, 62.2969, 63.7656, 62.2344, 63.4531, 2074500 09/17/02, 64.1094, 64.6563, 63.0938, 63.3438, 2712300 09/18/02, 63.0000, 63.8438, 62.3438, 63.2656, 2991700 09/19/02, 62.3438, 63.5313, 62.1563, 62.8438, 3141100 09/20/02, 62.9063, 64.1875, 62.7500, 63.8281, 3538700 09/23/02, 63.6563, 64.0938, 62.5469, 63.3281, 3191300 09/24/02, 62.5938, 64.8125, 62.0156, 64.2656, 4141200 09/25/02, 64.4531, 66.5625, 64.2656, 65.7188, 4738300 09/26/02, 66.5156, 67.5000, 66.4531, 67.0938, 5498800 09/27/02, 66.4375, 69.0000, 66.2500, 67.7344, 6401400 09/30/02, 67.5156, 67.5156, 65.8438, 65.9531, 5872300 10/01/02, 65.2344, 66.7031, 64.0938, 66.5938, 7311600