"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 32.3281, 32.3281, 30.5313, 31.0469, 2204000 01/04/00, 30.3594, 30.4531, 29.2813, 29.7500, 2356700 01/05/00, 29.8281, 29.9688, 29.1094, 29.4531, 1434900 01/06/00, 29.3281, 30.3594, 28.8906, 30.3281, 2676900 01/07/00, 30.3281, 30.6719, 29.7031, 30.1406, 1273100 01/10/00, 30.0469, 30.2188, 29.0313, 29.3594, 1374800 01/11/00, 29.2188, 29.3281, 28.2813, 28.4688, 1263600 01/12/00, 28.4531, 28.6094, 28.1094, 28.2969, 2090100 01/13/00, 28.3906, 29.2813, 28.3906, 29.1094, 2541000 01/14/00, 29.2969, 29.7969, 29.1719, 29.5000, 2723300 01/18/00, 29.5000, 29.5000, 28.6406, 28.8906, 2110400 01/19/00, 29.0000, 29.2188, 26.9688, 27.4688, 2627900 01/20/00, 27.5781, 27.5781, 26.5313, 26.6719, 2901000 01/21/00, 27.1094, 27.1719, 26.5000, 26.7188, 2832800 01/24/00, 26.7031, 26.9531, 25.5781, 25.6719, 1239600 01/25/00, 25.8906, 27.2813, 25.7969, 26.9219, 1912400 01/26/00, 27.1406, 28.2031, 26.8906, 28.0781, 2043800 01/27/00, 28.0781, 28.7500, 28.0469, 28.4219, 1548300 01/28/00, 28.3906, 28.3906, 27.5000, 27.9688, 1671200 01/31/00, 27.8281, 29.5000, 27.6719, 29.5000, 2016900 02/01/00, 29.3281, 29.3281, 28.1719, 28.6406, 1470200 02/02/00, 29.0000, 29.0000, 27.6406, 27.7813, 1440000 02/03/00, 27.7813, 29.1719, 27.7500, 29.0781, 2108700 02/04/00, 29.0781, 29.2813, 27.5781, 27.6719, 1641600 02/07/00, 27.8281, 27.8281, 26.8906, 27.5000, 1948800 02/08/00, 27.3906, 27.7813, 27.2500, 27.5313, 1840800 02/09/00, 27.4531, 27.5781, 26.6719, 26.9219, 1167800 02/10/00, 26.9219, 27.5313, 26.7500, 26.7813, 1212800 02/11/00, 26.9531, 27.3594, 26.6094, 26.7031, 1544700 02/14/00, 26.6406, 26.7188, 25.5000, 25.7813, 1783200 02/15/00, 25.7969, 26.1094, 25.3906, 26.1094, 2558700 02/16/00, 26.1094, 26.3281, 25.5313, 26.3281, 1430400 02/17/00, 26.2969, 26.3906, 25.5000, 25.5000, 2417900 02/18/00, 25.7188, 25.7969, 24.6406, 24.6406, 4010700 02/22/00, 24.8281, 24.8281, 23.9531, 24.2031, 6270600 02/23/00, 24.2031, 24.2188, 23.3281, 23.5000, 2286300 02/24/00, 23.5469, 23.5781, 22.5000, 23.2969, 2897100 02/25/00, 23.2969, 23.6094, 22.0000, 22.2813, 2447100 02/28/00, 22.3906, 23.4688, 22.0781, 23.4531, 3616100 02/29/00, 23.4531, 23.4688, 22.1406, 23.1406, 1971900 03/01/00, 23.0469, 23.2813, 22.1406, 22.2500, 2443800 03/02/00, 22.2500, 22.3906, 21.9688, 21.9688, 2851100 03/03/00, 22.2969, 22.2969, 21.6094, 21.8594, 1593500 03/06/00, 22.0000, 22.0000, 20.7188, 20.7813, 2228900 03/07/00, 20.8594, 20.8594, 19.9531, 20.5000, 1393700 03/08/00, 20.5000, 20.5313, 19.5469, 20.0000, 1749600 03/09/00, 20.0000, 21.0469, 19.8594, 21.0000, 1622100 03/10/00, 21.0000, 21.3906, 20.2813, 20.3906, 1627500 03/13/00, 20.2031, 20.8906, 19.9688, 20.4531, 1450700 03/14/00, 20.5000, 21.8906, 20.5000, 21.5313, 3828000 03/15/00, 21.5469, 23.8906, 21.3906, 23.5469, 2987900 03/16/00, 23.8906, 27.2813, 23.8906, 26.2031, 7080300 03/17/00, 26.2031, 27.0000, 25.8594, 26.7813, 4594100 03/20/00, 26.5313, 26.5469, 24.7188, 25.2813, 1178000 03/21/00, 24.8594, 26.8594, 24.5000, 26.5313, 2998400 03/22/00, 26.4531, 27.1719, 26.4531, 26.7813, 1753100 03/23/00, 26.5469, 28.2969, 26.2188, 28.0313, 2055500 03/24/00, 27.9531, 28.8594, 27.5000, 28.2031, 2433000 03/27/00, 28.1094, 28.1406, 27.1406, 27.6406, 1873400 03/28/00, 27.6406, 28.6094, 27.1094, 28.2188, 2147700 03/29/00, 28.2188, 28.4219, 27.7188, 27.7969, 1522200 03/30/00, 27.7969, 28.1094, 27.2500, 27.3281, 1197800 03/31/00, 27.3594, 28.9531, 26.5469, 28.0000, 2211200 04/03/00, 28.1719, 30.0000, 28.1719, 29.8281, 3485700 04/04/00, 29.7031, 30.3594, 28.0000, 28.9531, 2237400 04/05/00, 28.7031, 29.6406, 27.8906, 28.1094, 1235600 04/06/00, 28.1406, 28.7500, 27.8281, 28.6406, 816800 04/07/00, 28.6406, 28.7188, 27.4688, 27.5781, 967100 04/10/00, 27.3281, 28.9219, 27.0000, 28.5781, 1594400 04/11/00, 28.3594, 29.3281, 28.3281, 28.5781, 1055700 04/12/00, 28.8594, 30.0000, 28.5469, 28.5781, 2556000 04/13/00, 28.5781, 28.7188, 27.8281, 28.1406, 1919100 04/14/00, 27.7969, 27.7969, 25.6406, 26.2500, 4265900 04/17/00, 26.3906, 27.8594, 26.2188, 27.5313, 2643200 04/18/00, 27.5313, 29.2969, 27.2813, 28.8906, 2939700 04/19/00, 28.6719, 28.7031, 27.3281, 28.0000, 1004700 04/20/00, 28.0000, 28.4531, 27.7188, 28.2813, 1534500 04/24/00, 27.7188, 28.8906, 27.7031, 28.7031, 1479500 04/25/00, 28.9219, 30.7813, 28.9219, 30.2188, 3599600 04/26/00, 30.0000, 30.0000, 28.9531, 29.1094, 2104200 04/27/00, 28.2813, 28.5469, 27.6719, 28.2031, 2726400 04/28/00, 28.2031, 28.2031, 26.8906, 28.0469, 2405600 05/01/00, 27.8594, 28.7188, 27.6406, 28.0781, 2081700 05/02/00, 28.0781, 28.2813, 27.4219, 28.1719, 3009600 05/03/00, 28.1719, 28.2031, 26.5781, 27.1094, 1323500 05/04/00, 27.1094, 27.3281, 26.1094, 26.1094, 1187000 05/05/00, 26.1094, 26.4688, 25.1719, 26.2813, 1272500 05/08/00, 26.1719, 27.3594, 25.5469, 27.0781, 1468200 05/09/00, 27.0781, 27.7031, 26.6719, 27.6094, 1038200 05/10/00, 27.4688, 27.8594, 27.0469, 27.4688, 1287300 05/11/00, 27.6406, 28.9688, 27.5781, 28.5469, 2329700 05/12/00, 28.5469, 29.5781, 28.4531, 29.3906, 3162500 05/15/00, 29.4219, 29.7500, 29.0000, 29.7188, 1222100 05/16/00, 29.7188, 29.7813, 28.9531, 29.4531, 1702700 05/17/00, 28.9219, 29.2031, 28.5000, 29.1094, 844700 05/18/00, 29.1094, 30.0469, 29.0000, 29.7500, 1638300 05/19/00, 29.2813, 29.7500, 28.9531, 29.2031, 2075700 05/22/00, 29.2031, 30.0469, 28.9688, 29.9688, 1091100 05/23/00, 29.8906, 30.2031, 29.5469, 29.7500, 1767600 05/24/00, 29.8906, 30.1719, 29.3281, 30.0781, 4459500 05/25/00, 30.0781, 30.2031, 29.7500, 29.9531, 3031500 05/26/00, 30.0000, 30.3281, 29.6094, 30.2813, 1535700 05/30/00, 30.2969, 30.6406, 29.9688, 30.4688, 1881000 05/31/00, 30.3906, 30.4688, 30.0000, 30.2188, 1585200 06/01/00, 30.2969, 31.5469, 30.2188, 31.1094, 4943600 06/02/00, 31.4531, 32.0000, 31.4531, 31.7969, 3110300 06/05/00, 31.5000, 31.6406, 30.9219, 31.1406, 1897700 06/06/00, 31.0313, 31.2031, 30.9219, 31.1094, 5262300 06/07/00, 31.1094, 31.8594, 30.7969, 31.5313, 2868800 06/08/00, 31.5000, 31.5313, 30.2188, 30.5469, 842400 06/09/00, 30.6406, 31.0469, 29.5313, 29.8281, 867200 06/12/00, 30.1094, 30.5469, 29.9219, 30.2031, 801900 06/13/00, 29.9531, 30.1719, 29.5469, 30.1094, 1009400 06/14/00, 30.1719, 30.2188, 29.4531, 29.9688, 1122800 06/15/00, 29.7813, 29.7813, 28.0313, 28.4688, 3366300 06/16/00, 27.3906, 28.0000, 26.3906, 26.7031, 5170800 06/19/00, 26.7031, 28.3906, 26.5000, 28.2813, 4104500 06/20/00, 28.2031, 28.2031, 26.7813, 27.5469, 1242500 06/21/00, 27.5313, 27.5469, 26.3906, 27.0000, 1419600 06/22/00, 26.7813, 27.5469, 26.7188, 27.5000, 1532100 06/23/00, 27.6719, 27.7813, 27.1094, 27.3594, 1051500 06/26/00, 27.2813, 28.1094, 27.2813, 27.8906, 977300 06/27/00, 27.9531, 28.9531, 27.9219, 28.4688, 1654500 06/28/00, 28.4688, 29.0000, 28.3594, 28.5000, 2243300 06/29/00, 28.2813, 28.3281, 27.6094, 27.8906, 1746500 06/30/00, 27.8906, 28.4688, 27.7813, 28.1094, 2890800 07/03/00, 42.1250, 44.0781, 41.9219, 43.4531, 1112700 07/05/00, 43.5781, 45.0781, 43.5781, 44.3750, 1186200 07/06/00, 44.3281, 45.5000, 43.6719, 45.4531, 1115600 07/07/00, 45.5469, 47.1719, 45.5000, 47.0781, 1638300 07/10/00, 46.6250, 46.7031, 45.7500, 45.9531, 1443800 07/11/00, 46.3281, 46.4219, 45.0469, 45.3750, 1093400 07/12/00, 45.4219, 45.6719, 45.3281, 45.3750, 948800 07/13/00, 45.3750, 45.5469, 44.5469, 44.8750, 953700 07/14/00, 44.7969, 46.7031, 44.5469, 46.4219, 1470900 07/17/00, 46.8750, 46.8750, 44.1250, 44.6250, 1016500 07/18/00, 44.4375, 44.4375, 42.8750, 43.3125, 1226700 07/19/00, 43.3125, 44.1250, 43.0000, 43.1875, 914100 07/20/00, 43.6250, 44.8750, 43.6250, 44.2500, 821000 07/21/00, 44.2500, 44.7500, 42.3125, 43.0000, 1131300 07/24/00, 43.0000, 43.3750, 42.3750, 42.5000, 791400 07/25/00, 42.8125, 43.1250, 42.3125, 42.3125, 450900 07/26/00, 42.2500, 42.4375, 41.1875, 41.2500, 1226400 07/27/00, 41.8750, 43.0000, 41.5625, 42.6875, 1253900 07/28/00, 42.6875, 43.1250, 42.0000, 42.3750, 1201300 07/31/00, 42.3750, 42.5000, 41.1875, 41.3125, 1167200 08/01/00, 41.5625, 42.3125, 40.9375, 42.0000, 483600 08/02/00, 42.0000, 42.2500, 41.5000, 41.6875, 433600 08/03/00, 41.6875, 43.5625, 41.2500, 43.5000, 897600 08/04/00, 43.6250, 45.3750, 43.6250, 44.8125, 870600 08/07/00, 44.8125, 45.0625, 43.5000, 44.8750, 585000 08/08/00, 44.8125, 44.8125, 43.5000, 44.2500, 620700 08/09/00, 44.0625, 45.0000, 43.3750, 44.1250, 527600 08/10/00, 44.1250, 46.0625, 44.1250, 45.6250, 753600 08/11/00, 45.4375, 46.3125, 45.3750, 46.1250, 803300 08/14/00, 46.0625, 46.4375, 45.0000, 45.8125, 571100 08/15/00, 45.6250, 45.7500, 45.0625, 45.1250, 771300 08/16/00, 45.0625, 45.7500, 44.5625, 44.6250, 605100 08/17/00, 44.6250, 45.3750, 44.5625, 45.0625, 540800 08/18/00, 44.7500, 45.1250, 44.3750, 44.4375, 703300 08/21/00, 44.5000, 44.6250, 42.9375, 43.7500, 918900 08/22/00, 43.6875, 45.0000, 43.5000, 44.8125, 747600 08/23/00, 44.2500, 44.6250, 43.7500, 44.4375, 1225900 08/24/00, 44.5000, 45.0000, 44.4375, 44.6250, 762800 08/25/00, 44.6250, 44.8125, 44.3750, 44.5000, 1037800 08/28/00, 44.5000, 45.3750, 44.0625, 44.8750, 850600 08/29/00, 44.5625, 44.6875, 43.6250, 43.7500, 640600 08/30/00, 43.6250, 44.8750, 43.6250, 44.3750, 709500 08/31/00, 44.3750, 46.4375, 44.3750, 46.1875, 1184700 09/01/00, 46.1875, 46.5000, 45.1875, 45.4375, 1004700 09/05/00, 45.4375, 46.3750, 45.2500, 45.7500, 751400 09/06/00, 45.7500, 47.5000, 45.7500, 47.1250, 1275100 09/07/00, 47.0625, 47.9375, 46.8750, 47.5625, 1224000 09/08/00, 47.5625, 49.0000, 47.4375, 48.7500, 2135900 09/11/00, 48.2500, 49.5625, 48.2500, 49.4375, 1534400 09/12/00, 49.3750, 49.7500, 49.1250, 49.3750, 1283300 09/13/00, 49.3750, 49.6875, 48.8125, 48.8750, 917000 09/14/00, 48.8125, 49.5625, 48.4375, 48.6875, 974300 09/15/00, 48.6875, 48.8125, 47.1875, 47.6875, 1970400 09/18/00, 47.6875, 47.9375, 46.0625, 46.3750, 1473300 09/19/00, 46.4375, 47.9375, 46.2500, 47.9375, 1249700 09/20/00, 47.5000, 47.9375, 46.1250, 47.5625, 1274400 09/21/00, 47.5625, 47.6250, 46.9375, 47.5625, 895700 09/22/00, 47.3125, 48.6250, 47.2500, 48.5000, 924500 09/25/00, 48.3750, 49.5000, 48.1875, 49.1875, 1289300 09/26/00, 49.4375, 50.8125, 49.0000, 50.5625, 2302600 09/27/00, 50.2500, 53.1250, 50.1875, 53.0000, 2682400 09/28/00, 53.0000, 54.7500, 52.9375, 53.1875, 3154800 09/29/00, 53.2500, 54.5000, 53.1250, 53.8750, 2105400 10/02/00, 53.9375, 57.3125, 53.3125, 57.2500, 2568000 10/03/00, 56.5000, 56.8125, 55.0625, 56.5000, 2055400 10/04/00, 56.0000, 57.5625, 55.8750, 57.0000, 1885300 10/05/00, 56.8125, 57.5625, 56.6875, 57.3750, 1607000 10/06/00, 57.0625, 57.8750, 55.5000, 55.9375, 1434600 10/09/00, 55.8750, 55.8750, 54.3750, 54.8125, 468500 10/10/00, 54.8125, 55.0000, 51.8750, 52.8125, 936600 10/11/00, 52.8750, 53.1250, 51.0000, 52.3125, 949500 10/12/00, 52.3750, 53.5000, 48.6250, 49.1250, 1461800 10/13/00, 49.0625, 52.8750, 48.8125, 52.8125, 1769800 10/16/00, 52.5625, 55.1250, 52.3125, 54.0000, 1121800 10/17/00, 54.0000, 54.8125, 52.0625, 52.6875, 887900 10/18/00, 52.4375, 52.6250, 50.3750, 52.0000, 1172500 10/19/00, 52.2500, 53.6250, 52.2500, 53.5000, 1776500 10/20/00, 53.4375, 53.4375, 52.0000, 52.0625, 1297800 10/23/00, 52.0625, 52.1875, 50.8750, 51.0625, 557800 10/24/00, 51.6250, 51.9375, 50.6875, 51.4375, 1938700 10/25/00, 51.3750, 51.3750, 50.8750, 51.3750, 1266800 10/26/00, 51.2500, 51.7500, 49.6875, 50.9375, 855000 10/27/00, 50.8125, 52.1875, 50.5000, 52.1250, 1281800 10/30/00, 51.8125, 52.2500, 51.0625, 52.0000, 1796000 10/31/00, 52.0000, 52.0625, 50.2500, 51.3750, 1179300 11/01/00, 51.3750, 51.5000, 50.8125, 51.4375, 1085500 11/02/00, 51.4375, 52.2500, 51.3750, 52.0000, 1046500 11/03/00, 51.8750, 52.3125, 51.7500, 51.9375, 1086000 11/06/00, 52.1250, 52.5000, 51.3750, 51.8125, 929300 11/07/00, 51.7500, 51.8750, 50.2500, 51.2500, 1152600 11/08/00, 51.0000, 51.1250, 49.5625, 49.9375, 1137500 11/09/00, 49.9375, 51.1250, 49.6875, 51.0000, 1575500 11/10/00, 51.0000, 51.3125, 50.4375, 50.9375, 665000 11/13/00, 50.8750, 51.0000, 49.1875, 49.6250, 1302800 11/14/00, 50.2500, 51.0625, 50.2500, 50.9375, 1742800 11/15/00, 50.8125, 50.8750, 49.6250, 50.6875, 1296900 11/16/00, 50.6875, 51.0000, 50.0625, 50.1875, 873000 11/17/00, 50.2500, 50.5000, 47.6250, 48.0625, 2023800 11/20/00, 43.8750, 47.3750, 43.3125, 46.3750, 8233900 11/21/00, 46.2500, 47.0000, 45.8125, 46.5000, 2588600 11/22/00, 46.5000, 47.0625, 45.3750, 46.9375, 2133400 11/24/00, 47.0000, 47.1875, 46.9375, 47.0625, 464600 11/27/00, 47.1875, 49.3750, 47.1250, 48.8125, 2716500 11/28/00, 48.6250, 49.8750, 48.1250, 49.8125, 1917700 11/29/00, 49.8125, 53.1875, 49.7500, 52.8750, 3606000 11/30/00, 52.8750, 54.0000, 51.8750, 53.6250, 3550000 12/01/00, 53.6250, 53.9375, 52.1250, 52.3750, 2695000 12/04/00, 52.0000, 53.3125, 51.7500, 53.0000, 2087000 12/05/00, 53.0625, 55.8750, 52.1250, 55.8125, 3599300 12/06/00, 55.5625, 58.6250, 55.2500, 55.2500, 6310000 12/07/00, 55.5000, 57.3750, 54.2500, 56.8750, 2817400 12/08/00, 57.0000, 58.0625, 55.9375, 56.1875, 2379000 12/11/00, 56.3125, 57.1250, 56.3125, 57.0000, 2121900 12/12/00, 56.8125, 57.2500, 56.1250, 57.0000, 1342700 12/13/00, 57.3750, 57.6250, 56.1250, 56.1250, 943100 12/14/00, 55.8750, 55.8750, 53.5625, 55.5000, 1790500 12/15/00, 55.0000, 55.3750, 54.0000, 54.0000, 2818200 12/18/00, 55.0000, 57.0000, 54.4375, 56.8125, 2365100 12/19/00, 56.8125, 58.7500, 55.9375, 56.1250, 2464000 12/20/00, 55.7500, 57.9375, 54.8750, 57.5625, 1561000 12/21/00, 57.5625, 59.1875, 56.6875, 59.1250, 3932600 12/22/00, 59.1250, 60.6875, 59.0000, 59.8750, 2924800 12/26/00, 59.8750, 60.6250, 59.2500, 60.4375, 1899900 12/27/00, 60.3125, 60.8750, 59.6250, 60.5000, 3139900 12/28/00, 60.5625, 60.8750, 59.7500, 60.2500, 1637100 12/29/00, 60.2500, 60.7500, 59.6875, 59.7500, 1581000 01/02/01, 59.1875, 59.3125, 56.8750, 57.2500, 1906500 01/03/01, 57.2500, 60.2500, 56.6250, 59.6875, 3802700 01/04/01, 59.8125, 61.3125, 59.2500, 59.8125, 4692800 01/05/01, 59.8125, 59.8125, 57.1250, 59.1875, 4087600 01/08/01, 58.6250, 58.7500, 57.6250, 57.9375, 2053600 01/09/01, 57.9375, 58.6875, 56.6250, 57.1250, 1769000 01/10/01, 56.8125, 57.8750, 55.5000, 56.9375, 1958100 01/11/01, 56.7500, 56.9375, 54.6250, 56.3125, 2997200 01/12/01, 56.3750, 56.3750, 54.0000, 55.1250, 1322000 01/16/01, 55.0000, 57.6250, 54.3750, 56.4375, 2951900 01/17/01, 56.7500, 58.2500, 56.6250, 57.5625, 2864800 01/18/01, 57.8750, 58.0000, 56.4375, 56.5625, 1874200 01/19/01, 57.1250, 57.2500, 54.6250, 54.8750, 1979100 01/22/01, 54.8750, 56.3125, 54.1875, 56.0000, 1814400 01/23/01, 56.1875, 57.7500, 56.1250, 57.1250, 1946300 01/24/01, 57.1250, 57.4375, 56.6250, 57.1250, 1149900 01/25/01, 57.3750, 58.4375, 56.1250, 56.3750, 1883500 01/26/01, 56.3125, 57.3750, 56.0000, 57.2500, 2480900 01/29/01, 57.5000, 58.7500, 56.7500, 57.6875, 1902100 01/30/01, 57.6250, 58.8125, 57.4375, 58.7500, 2872200 01/31/01, 58.6875, 59.3750, 58.2500, 59.2500, 2109100 02/01/01, 58.6250, 58.8750, 58.2500, 58.4375, 2173900 02/02/01, 58.4375, 58.9375, 58.1250, 58.3125, 1254500 02/05/01, 58.1250, 58.3750, 57.0625, 57.9375, 1301900 02/06/01, 57.9375, 58.1875, 57.0625, 57.2500, 900500 02/07/01, 57.3125, 58.6250, 57.0000, 58.5000, 1430200 02/08/01, 58.8125, 59.0000, 57.7500, 58.0625, 1051200 02/09/01, 58.0625, 58.1875, 57.0625, 57.6875, 1107700 02/12/01, 57.6875, 59.0000, 57.3125, 59.0000, 1749300 02/13/01, 59.0000, 59.5000, 58.6250, 59.1250, 1901000 02/14/01, 59.1250, 59.3750, 58.3125, 58.3750, 1595300 02/15/01, 58.5000, 58.5625, 57.1250, 57.7500, 1483200 02/16/01, 57.7500, 58.6875, 56.7500, 58.6875, 1861700 02/20/01, 58.3125, 58.4375, 56.6875, 57.6875, 1759800 02/21/01, 57.1875, 57.1875, 55.6250, 55.8750, 1479200 02/22/01, 55.8750, 56.4375, 53.6875, 54.3125, 2694100 02/23/01, 53.9375, 54.5000, 53.4375, 54.1875, 1775500 02/26/01, 54.1875, 54.8750, 53.8750, 54.5625, 2033000 02/27/01, 54.7500, 55.5000, 54.3750, 55.1250, 2249600 02/28/01, 55.1250, 55.6250, 53.6250, 53.8125, 1481000 03/01/01, 53.6875, 54.7500, 53.0000, 54.6250, 1980700 03/02/01, 54.6250, 55.6875, 53.8750, 55.1250, 1708100 03/05/01, 55.2500, 55.6875, 53.6250, 54.6250, 1074600 03/06/01, 54.6250, 55.6250, 54.1250, 54.3125, 1402100 03/07/01, 54.3125, 55.5000, 54.1250, 55.3750, 889900 03/08/01, 55.4375, 56.0000, 54.6250, 55.8750, 993700 03/09/01, 55.6250, 55.6250, 54.1250, 54.6875, 1359800 03/12/01, 54.1875, 54.2500, 51.6250, 51.9375, 2311700 03/13/01, 51.9375, 54.0000, 51.3750, 53.8750, 1843500 03/14/01, 52.8750, 52.8750, 51.0000, 51.7500, 1695200 03/15/01, 52.1250, 53.1250, 51.9375, 53.0625, 1439100 03/16/01, 53.0625, 53.2500, 50.7500, 52.9375, 2920900 03/19/01, 52.6875, 52.6875, 51.0000, 52.3125, 1599700 03/20/01, 52.2500, 52.4375, 49.8750, 50.1250, 1660600 03/21/01, 48.9375, 48.9375, 47.3750, 47.8750, 4459500 03/22/01, 47.8125, 47.9375, 45.6875, 47.1875, 3730500 03/23/01, 47.1875, 50.0000, 47.1875, 49.5625, 3015500 03/26/01, 50.2500, 50.8750, 49.6875, 50.2500, 1317200 03/27/01, 50.2500, 52.6250, 49.3750, 52.3125, 2334600 03/28/01, 50.5000, 53.2500, 50.4375, 52.6250, 1958600 03/29/01, 52.3750, 52.3750, 51.3750, 51.9375, 1453300 03/30/01, 52.2500, 53.6875, 51.7500, 53.4375, 2419500 04/02/01, 53.1250, 54.6875, 52.5625, 53.6250, 1628000 04/03/01, 53.3750, 53.3750, 51.5000, 52.0625, 1318800 04/04/01, 51.8125, 51.8750, 49.6875, 50.5625, 1712600 04/05/01, 51.3750, 51.4375, 50.3125, 50.8125, 2297700 04/06/01, 50.8125, 51.6875, 48.8750, 50.0625, 2941500 04/09/01, 50.2500, 51.0625, 50.0625, 50.6250, 1244100 04/10/01, 50.8750, 51.8125, 50.8750, 51.5625, 1557600 04/11/01, 51.5625, 52.5000, 51.3750, 51.3750, 2566200 04/12/01, 51.3750, 51.7500, 51.0000, 51.5625, 1166500 04/16/01, 51.1250, 52.2500, 49.8750, 51.0000, 2046700 04/17/01, 50.3750, 51.0000, 49.7500, 51.0000, 2634000 04/18/01, 51.1406, 53.0000, 50.7500, 52.5469, 2888300 04/19/01, 52.5000, 53.4844, 51.7969, 53.3281, 1842100 04/20/01, 52.7656, 53.4063, 52.7031, 52.9844, 2410200 04/23/01, 52.7031, 53.0000, 51.7188, 51.7656, 1305400 04/24/01, 51.8438, 52.3125, 51.7500, 52.2031, 1394100 04/25/01, 52.1875, 52.3125, 51.0000, 52.1719, 1241300 04/30/01, 53.9375, 54.4063, 53.2969, 53.7656, 1866300 05/01/01, 53.2500, 54.0000, 53.0625, 53.9063, 1302000 05/02/01, 53.8438, 54.1094, 53.2969, 53.9531, 1054900 05/03/01, 53.8906, 53.8906, 52.7813, 53.6719, 1166300 05/04/01, 53.1875, 54.2031, 52.7656, 54.1250, 1411000 05/07/01, 54.0000, 54.2031, 53.4063, 53.5469, 754100 05/08/01, 53.6250, 53.8125, 53.1406, 53.6563, 803400 05/09/01, 53.4844, 53.9063, 53.2500, 53.8125, 1591000 05/10/01, 54.0938, 54.7969, 54.0938, 54.7344, 1547200 05/11/01, 54.5781, 55.0469, 54.3594, 54.6406, 2098800 05/14/01, 54.7344, 56.0469, 54.5625, 56.0156, 2150200 05/15/01, 56.0000, 56.6094, 55.5781, 56.4844, 2660200 05/16/01, 56.2656, 58.3438, 56.0625, 58.2344, 2042700 05/17/01, 58.2969, 58.5938, 57.5469, 57.6250, 2202800 05/18/01, 57.3750, 58.1563, 57.3750, 57.7969, 1612100 05/21/01, 57.6406, 57.9531, 57.0625, 57.9219, 1209000 05/22/01, 57.7031, 59.2344, 57.6563, 58.6250, 1503400 05/23/01, 58.5625, 58.9375, 58.0469, 58.8438, 1109400 05/24/01, 58.8750, 59.1875, 58.5781, 58.7500, 944600 05/25/01, 58.7344, 58.9063, 58.4844, 58.5938, 946700 05/29/01, 58.5938, 58.9531, 58.4219, 58.7813, 538500 05/30/01, 58.6875, 59.1563, 58.4063, 58.5938, 1752300 05/31/01, 58.7969, 58.9688, 58.3594, 58.8750, 1630800 06/01/01, 58.8594, 59.5469, 58.2500, 59.4531, 2099300 06/04/01, 59.5625, 60.5938, 59.5625, 60.5781, 3170400 06/05/01, 60.3750, 61.1094, 60.0000, 60.9844, 2507500 06/06/01, 60.9219, 60.9219, 59.5156, 60.2969, 1470000 06/07/01, 60.2344, 60.2656, 59.5469, 60.2188, 866900 06/08/01, 60.0156, 60.0469, 59.5156, 59.9375, 837800 06/11/01, 59.9063, 60.2969, 59.5000, 59.5938, 1327800 06/12/01, 59.3438, 59.7031, 58.7031, 59.5938, 1490700 06/13/01, 59.6563, 60.2031, 59.3125, 59.7813, 999900 06/14/01, 59.3438, 59.8438, 58.9531, 59.4063, 1183200 06/15/01, 59.2969, 59.6563, 58.9844, 59.4531, 3962200 06/18/01, 59.4844, 59.9531, 59.0000, 59.0313, 1294100 06/19/01, 59.2656, 59.9688, 59.1563, 59.4375, 1443900 06/20/01, 59.5469, 60.8125, 59.4531, 60.2344, 1676000 06/21/01, 60.0469, 63.0000, 60.0156, 62.6563, 5567700 06/22/01, 62.4688, 62.6250, 61.4531, 61.9688, 2249600 06/25/01, 62.0625, 62.4219, 61.1563, 61.7500, 1605400 06/26/01, 61.1875, 62.3125, 60.9844, 61.7969, 1228400 06/27/01, 61.8438, 62.9219, 61.3906, 61.5000, 1605300 06/28/01, 62.0000, 62.4063, 61.4531, 61.6094, 1517400 06/29/01, 61.6719, 61.6719, 60.0000, 60.0469, 2568000 07/02/01, 60.2500, 61.1719, 60.1563, 61.1563, 1511100 07/03/01, 61.2031, 61.5625, 60.6719, 61.1250, 589500 07/05/01, 60.9531, 61.5469, 60.6250, 61.2031, 589800 07/06/01, 61.0625, 61.0938, 59.9063, 60.0938, 998300 07/09/01, 60.1719, 60.6563, 59.5938, 60.3438, 810000 07/10/01, 60.3125, 60.3281, 59.1563, 59.1719, 1332900 07/11/01, 59.1094, 60.2969, 58.7656, 59.6094, 1492000 07/12/01, 59.6719, 61.3438, 59.6563, 61.3438, 1234600 07/13/01, 61.1094, 63.2031, 61.0000, 62.8438, 1874400 07/16/01, 62.8438, 63.3906, 60.2969, 60.4219, 3384100 07/17/01, 60.4063, 62.7969, 60.2656, 62.7813, 2721800 07/18/01, 62.0625, 62.7500, 61.5781, 62.7344, 1514600 07/19/01, 62.8750, 63.2656, 61.6563, 62.7344, 1706700 07/20/01, 62.0469, 62.6875, 62.0000, 62.5938, 1578600 07/23/01, 62.5938, 63.2969, 62.3750, 62.5313, 1370200 07/24/01, 62.5156, 62.9063, 60.9844, 61.1406, 1672900 07/25/01, 61.1250, 61.5469, 60.5313, 61.3594, 1015200 07/26/01, 61.2969, 62.1563, 61.0938, 62.0938, 798600 07/27/01, 61.7031, 62.2656, 61.5625, 62.2188, 861900 07/30/01, 62.2969, 62.4531, 61.2500, 62.1250, 597400 07/31/01, 62.2500, 63.9375, 62.0469, 63.0156, 2470000 08/01/01, 63.0781, 63.8438, 62.7969, 63.0625, 958300 08/02/01, 63.5625, 63.6250, 62.8750, 63.5469, 809100 08/03/01, 63.4063, 63.4531, 62.6563, 63.3438, 589600 08/06/01, 63.1875, 63.2031, 62.3750, 62.5625, 739900 08/07/01, 62.6563, 63.7031, 62.3438, 63.1406, 1578600 08/08/01, 62.8750, 64.1094, 62.7969, 62.9531, 1126900 08/09/01, 62.9844, 63.6563, 62.6563, 63.1250, 1451000 08/10/01, 63.1563, 63.4375, 62.6563, 62.9063, 1472600 08/13/01, 62.9063, 64.1250, 62.8125, 63.9375, 1348800 08/14/01, 63.9063, 64.7344, 63.6094, 63.7344, 1403800 08/15/01, 63.8906, 64.7656, 63.8906, 64.2969, 1567000 08/16/01, 64.2031, 64.3906, 63.8594, 64.3594, 1339200 08/17/01, 64.2656, 64.2969, 63.4219, 63.5938, 1665100 08/20/01, 63.5000, 64.1563, 63.4063, 63.9531, 699400 08/21/01, 63.8906, 64.0938, 63.2344, 63.4531, 1378400 08/22/01, 63.8281, 64.4375, 63.1719, 64.4375, 1373000 08/23/01, 64.4844, 64.5781, 62.5625, 62.8594, 1931600 08/24/01, 62.9063, 63.0938, 61.0156, 61.1250, 2016200 08/27/01, 61.0469, 61.0469, 58.6875, 59.2031, 2926800 08/28/01, 59.2500, 60.3438, 59.2344, 59.2969, 2034000 08/29/01, 59.5625, 59.7344, 57.9375, 58.2031, 1686400 08/30/01, 58.3438, 59.0938, 57.8438, 58.1094, 1777300 08/31/01, 57.9531, 59.5000, 57.9375, 58.2969, 1774300 09/04/01, 58.4688, 58.7969, 56.8906, 57.5938, 1409500 09/05/01, 57.2031, 57.4531, 56.0625, 57.3594, 1832300 09/06/01, 57.2344, 57.3438, 55.7344, 55.9219, 1493700 09/07/01, 55.0313, 56.2656, 53.7031, 54.7969, 3855300 09/10/01, 54.4688, 55.2656, 53.6875, 54.8594, 2256700 09/17/01, 54.8594, 54.9063, 52.0156, 53.5000, 3349500 09/18/01, 53.4063, 56.2344, 53.3125, 55.5781, 2651900 09/19/01, 55.7344, 56.9063, 53.7969, 55.6094, 2832200 09/20/01, 55.0938, 55.4531, 54.0156, 54.2500, 3174100 09/21/01, 50.7344, 55.5469, 50.6875, 53.8438, 4303500 09/24/01, 54.7500, 56.7031, 54.7344, 56.5156, 3145300 09/25/01, 56.8438, 57.8281, 56.7656, 57.4844, 3394100 09/26/01, 57.8438, 59.3438, 57.7656, 58.6719, 3006100 09/27/01, 59.1094, 59.9063, 59.0000, 59.6250, 2923000 09/28/01, 59.8438, 61.5938, 59.7344, 61.4844, 3425400 10/01/01, 60.9688, 61.7344, 59.8906, 61.7031, 2210800 10/02/01, 61.8125, 62.8281, 61.1719, 62.8125, 2428200 10/03/01, 62.4063, 63.0625, 60.9531, 62.2344, 3372600 10/04/01, 62.2969, 62.6563, 59.5781, 59.9219, 3504600 10/05/01, 60.1563, 60.1563, 57.3438, 57.7500, 2851200 10/08/01, 57.3125, 57.3125, 54.1875, 54.5781, 4602400 10/09/01, 55.0469, 56.2344, 54.3438, 56.0469, 4573200 10/10/01, 55.6563, 57.4063, 55.2969, 57.0313, 2298300 10/11/01, 57.0625, 57.7344, 55.8906, 56.1563, 1963600 10/12/01, 55.8906, 55.9063, 54.0000, 55.6875, 2871900 10/15/01, 55.6406, 55.9531, 54.6250, 55.9375, 2065700 10/16/01, 56.4531, 56.7813, 53.7031, 54.9219, 5189300 10/17/01, 54.9375, 55.0938, 53.5938, 53.6875, 6150300 10/18/01, 53.9375, 54.9219, 53.2969, 54.4531, 2151100 10/19/01, 54.7969, 55.0313, 53.6250, 54.7031, 2191300 10/22/01, 54.3438, 56.6719, 54.2813, 56.5625, 2186000 10/23/01, 57.5938, 57.5938, 55.7500, 56.1875, 2684700 10/24/01, 56.5469, 56.5469, 55.4844, 56.2344, 1877500 10/25/01, 55.9531, 57.0938, 54.7656, 56.8438, 1440300 10/26/01, 57.0938, 58.2969, 56.2500, 57.7969, 1734500 10/29/01, 57.3750, 57.4844, 55.7813, 56.5781, 1407300 10/30/01, 56.3438, 57.2344, 55.4844, 56.7969, 1728000 10/31/01, 56.7031, 57.5000, 56.2813, 56.4219, 1206100 11/01/01, 56.1250, 57.7031, 55.7031, 57.6719, 1682700 11/02/01, 57.3438, 57.7813, 56.9063, 57.2344, 966100 11/05/01, 57.6563, 59.9063, 57.5000, 59.3750, 1995100 11/06/01, 59.0625, 60.2344, 58.8438, 60.1875, 1700400 11/07/01, 59.5938, 60.3438, 59.1875, 59.2813, 2301600 11/08/01, 59.7656, 60.6250, 59.2813, 60.1250, 3149400 11/09/01, 59.7031, 60.6250, 59.5156, 60.2188, 1274700 11/12/01, 60.2969, 60.5938, 59.2969, 60.2656, 1138000 11/13/01, 60.3125, 61.0313, 60.0313, 60.8750, 996700 11/14/01, 60.6875, 61.0156, 60.1563, 60.5625, 1191400 11/15/01, 60.3750, 61.4063, 60.0938, 60.5938, 1404800 11/16/01, 60.6406, 61.1250, 59.4531, 60.0000, 1233000 11/19/01, 60.3750, 60.9531, 59.6875, 60.0000, 1666400 11/20/01, 59.8438, 60.2188, 59.2969, 59.8281, 774500 11/21/01, 59.7969, 60.1250, 59.1875, 59.3594, 656300 11/23/01, 59.5781, 60.2188, 59.3906, 60.0000, 539000 11/26/01, 60.2031, 60.5938, 59.8281, 60.5938, 1394000 11/27/01, 60.2656, 60.3438, 59.3594, 59.5469, 1394400 11/28/01, 59.2344, 59.8125, 58.9531, 59.3125, 1220900 11/29/01, 59.4375, 60.3750, 59.1563, 60.3594, 1201900 11/30/01, 60.3594, 60.4375, 59.8906, 60.0938, 2137900 12/03/01, 59.7969, 59.8438, 58.8281, 59.2656, 1530300 12/04/01, 59.7500, 60.3281, 59.3438, 60.1875, 1728800 12/05/01, 60.7656, 61.0938, 60.4219, 60.4375, 3013000 12/06/01, 60.3750, 60.7344, 60.0313, 60.2031, 1828900 12/07/01, 60.1094, 60.2656, 59.3438, 60.0938, 1367200 12/10/01, 59.9219, 60.1094, 59.3281, 59.4531, 885400 12/11/01, 59.8125, 59.9375, 59.1406, 59.5469, 1163600 12/12/01, 59.5938, 60.0000, 59.3438, 59.7188, 1257400 12/13/01, 59.4531, 59.6250, 58.5938, 58.7813, 1147900 12/14/01, 58.6406, 58.8750, 58.2031, 58.5625, 1444600 12/17/01, 58.3750, 59.2656, 58.1875, 58.9531, 1409600 12/18/01, 59.0156, 60.0000, 58.6250, 59.9844, 1545900 12/19/01, 59.8906, 60.9688, 59.6563, 60.4375, 1506800 12/20/01, 60.3750, 61.6719, 60.2813, 61.2344, 2195500 12/21/01, 61.0000, 62.7969, 60.9219, 62.4375, 4437700 12/24/01, 62.3438, 62.5469, 61.8438, 62.0000, 664200 12/26/01, 62.0000, 62.9219, 61.9063, 62.3750, 996700 12/27/01, 62.2969, 62.2969, 61.3594, 61.7656, 863400 12/28/01, 61.8125, 62.0625, 61.1875, 61.9688, 1341400 12/31/01, 61.9063, 62.0000, 61.3281, 61.3281, 1474100 01/02/02, 61.1563, 61.3125, 60.3750, 61.3125, 1389300 01/03/02, 61.1875, 61.8906, 61.0469, 61.4844, 1176100 01/04/02, 61.3906, 62.0000, 61.2344, 61.9844, 1524200 01/07/02, 61.7969, 62.2500, 61.6094, 62.0469, 951800 01/08/02, 62.0625, 62.0625, 61.2969, 61.7188, 843100 01/09/02, 61.7344, 61.9063, 60.6250, 60.9844, 1630400 01/10/02, 60.8125, 61.2031, 60.3906, 61.0781, 1173700 01/11/02, 61.2188, 61.3594, 60.4531, 60.6563, 871600 01/14/02, 60.6563, 60.8906, 60.0938, 60.1250, 1275200 01/15/02, 60.7500, 62.0781, 60.6406, 61.9531, 2152400 01/16/02, 61.7344, 62.3125, 61.0781, 61.7031, 1596400 01/17/02, 61.8438, 62.1875, 61.7344, 62.1406, 1127200 01/18/02, 61.4531, 62.7969, 61.4219, 62.2188, 1737100 01/22/02, 62.3438, 62.7969, 62.1875, 62.4063, 1065300 01/23/02, 62.3125, 62.8281, 62.1563, 62.4531, 1778300 01/24/02, 62.3125, 63.8594, 62.0938, 62.8125, 2840600 01/25/02, 62.7969, 63.6563, 62.5156, 63.3438, 1580300 01/28/02, 63.4531, 63.5000, 62.4844, 62.9063, 736000 01/29/02, 63.2188, 63.4219, 60.8125, 61.3750, 2311400 01/30/02, 61.3906, 62.8438, 60.3750, 62.7656, 2365000 01/31/02, 62.6563, 63.2656, 62.0156, 63.2500, 2124400 02/01/02, 62.9063, 63.9531, 62.7969, 63.4531, 2084200 02/04/02, 63.4375, 63.7500, 61.7031, 62.0156, 1613400 02/05/02, 61.9531, 62.5156, 61.4219, 62.0469, 1628800 02/06/02, 62.0469, 62.1563, 60.9219, 61.4375, 1330400 02/07/02, 61.6875, 62.4531, 61.0313, 61.1563, 1541300 02/08/02, 61.1563, 62.2500, 60.9375, 62.1250, 1633100 02/11/02, 62.3281, 62.3594, 61.5625, 62.1719, 1864200 02/12/02, 61.4531, 62.5469, 61.4531, 62.3750, 1363300 02/13/02, 62.3438, 63.1875, 62.2344, 63.1563, 1125600 02/14/02, 63.1094, 63.6250, 62.6875, 63.5000, 1203200 02/15/02, 63.4844, 63.4844, 62.2500, 62.7969, 2399900 02/19/02, 62.6719, 62.7500, 60.7500, 61.3125, 1616600 02/20/02, 61.7500, 61.7656, 60.3125, 61.2813, 1795600 02/21/02, 61.4531, 62.1406, 61.0938, 61.1719, 1547500 02/22/02, 61.0469, 61.7031, 60.6875, 61.3438, 1576400 02/25/02, 61.6094, 62.9844, 61.4219, 62.8125, 1629300 02/26/02, 63.0313, 64.0938, 62.8125, 63.3594, 2745600 02/27/02, 63.7969, 64.5000, 63.0938, 63.5156, 1808700 02/28/02, 63.7969, 64.4375, 63.5938, 63.7656, 1811200 03/01/02, 63.7500, 65.1250, 63.5625, 65.0313, 1836400 03/04/02, 64.9063, 66.4375, 64.9063, 66.3281, 2454000 03/05/02, 66.0625, 67.7344, 66.0469, 66.8125, 3131900 03/06/02, 66.8906, 67.7656, 66.5000, 67.6563, 2429600 03/07/02, 67.5156, 68.0781, 65.8281, 66.8125, 2555500 03/08/02, 66.8125, 67.2344, 66.1719, 66.4844, 2050800 03/11/02, 66.4375, 67.9063, 66.0938, 67.5781, 1608800 03/12/02, 67.0625, 68.0156, 66.5625, 68.0000, 1459300 03/13/02, 67.9219, 67.9688, 67.2969, 67.9063, 1600200 03/14/02, 67.7344, 68.0156, 67.2344, 67.9688, 1495100 03/15/02, 68.3125, 69.6875, 68.1250, 69.1250, 3527000 03/18/02, 68.6250, 69.2969, 68.6094, 68.7656, 1433000 03/19/02, 69.0313, 69.6250, 68.9688, 69.4063, 1473800 03/20/02, 69.0938, 69.4375, 68.3750, 68.8438, 1904700 03/21/02, 68.7344, 68.7344, 67.7031, 68.0469, 1760100 03/22/02, 68.0313, 68.7656, 67.5313, 68.0625, 1068100 03/25/02, 68.0625, 68.1406, 67.2813, 67.4375, 1399900 03/26/02, 67.2813, 68.1094, 67.0625, 67.4219, 2147000 03/27/02, 67.2500, 68.6250, 67.0469, 68.0625, 2265000 03/28/02, 67.3906, 68.4531, 66.8594, 67.4844, 1655400 04/01/02, 66.6250, 67.0000, 66.3125, 66.9063, 1854600 04/02/02, 66.8438, 67.3125, 66.3438, 67.0156, 1499300 04/03/02, 67.0000, 67.0781, 65.7188, 66.1250, 1937800 04/04/02, 66.0938, 66.6563, 65.8438, 66.2656, 1691900 04/05/02, 66.8438, 66.9688, 66.5000, 66.7500, 1113500 04/08/02, 65.4531, 67.0938, 65.2969, 66.8594, 1262700 04/09/02, 66.6406, 68.0469, 66.5469, 67.7813, 1874500 04/10/02, 67.8125, 69.2969, 67.5625, 69.2031, 2227900 04/11/02, 69.1875, 69.3438, 68.3750, 68.7031, 2285800 04/12/02, 68.9531, 69.3750, 68.4844, 69.3438, 2445900 04/15/02, 69.4844, 69.7031, 68.4531, 68.6563, 1386900 04/16/02, 69.1719, 69.2500, 68.3438, 68.6250, 1978000 04/17/02, 68.6094, 69.0469, 67.6250, 68.9063, 2040400 04/18/02, 68.8906, 69.4375, 67.8750, 68.5625, 1586000 04/19/02, 68.8125, 68.8750, 67.2969, 68.4531, 1502900 04/22/02, 68.2969, 68.8750, 67.9531, 68.0156, 1243000 04/23/02, 68.1094, 68.7656, 67.4844, 67.7969, 3074000 04/24/02, 67.9063, 69.0625, 67.8906, 68.4688, 2544800 04/25/02, 68.3438, 68.6563, 67.3594, 67.9531, 2923500 04/26/02, 68.0156, 68.5938, 67.5469, 67.5781, 1243900 04/29/02, 67.5000, 68.0469, 67.1250, 67.5781, 1652000 04/30/02, 67.4844, 68.7969, 67.2031, 68.5938, 1938600 05/01/02, 68.2969, 68.9844, 67.8438, 68.5938, 1760700 05/02/02, 68.7344, 69.1875, 68.5156, 68.9688, 1543900 05/03/02, 69.0000, 69.0938, 68.1875, 68.9375, 1771600 05/06/02, 68.5938, 69.2656, 67.5156, 67.6563, 1287600 05/07/02, 67.7344, 68.3438, 67.5000, 67.6563, 1110600 05/08/02, 67.7656, 68.3750, 67.7031, 68.2031, 1407900 05/09/02, 68.1563, 68.1563, 67.0156, 67.0156, 1188400 05/10/02, 67.5469, 67.5469, 66.1875, 66.2344, 1581400 05/13/02, 66.4375, 67.2031, 66.1875, 67.0938, 1373800 05/14/02, 67.9063, 67.9063, 67.0313, 67.7969, 1337600 05/15/02, 67.7969, 68.2969, 67.3281, 67.6875, 1614400 05/16/02, 67.7656, 67.9375, 67.3594, 67.6250, 1502400 05/17/02, 67.4063, 67.8438, 67.3438, 67.4219, 1949000 05/20/02, 67.0625, 67.2656, 65.1875, 65.4844, 3157800 05/21/02, 65.6719, 66.3906, 65.5625, 65.8594, 2109600 05/22/02, 65.8438, 66.3438, 65.3125, 66.1563, 1444000 05/23/02, 66.2500, 66.6250, 65.3125, 66.0313, 1701600 05/24/02, 65.7969, 66.2813, 65.5156, 65.5938, 1145800 05/28/02, 65.6250, 65.6406, 64.4375, 64.8750, 1348800 05/29/02, 64.7969, 65.2969, 63.8750, 64.7031, 1242700 05/30/02, 64.2969, 65.1563, 64.1563, 65.0000, 2909300 05/31/02, 65.0156, 65.2344, 64.7500, 65.1719, 2912000 06/03/02, 65.1719, 65.3594, 64.1563, 64.1563, 1919700 06/04/02, 64.2969, 64.4063, 63.1875, 63.9531, 2585400 06/05/02, 64.1563, 64.9375, 64.0156, 64.7031, 1407600 06/06/02, 64.9375, 64.9531, 63.2188, 63.5625, 1859200 06/07/02, 63.4063, 64.1250, 63.1406, 64.1250, 2226000 06/10/02, 64.2344, 64.6250, 63.9531, 64.1875, 1370300 06/11/02, 64.4063, 65.2031, 63.7969, 63.8125, 2188000 06/12/02, 64.1094, 64.1875, 63.2656, 63.6563, 2330800 06/13/02, 63.2969, 63.7344, 62.8125, 63.0156, 2064600 06/14/02, 62.8125, 64.0938, 62.4531, 63.6563, 1808200 06/17/02, 63.7500, 66.1563, 63.6875, 66.0938, 2217300 06/18/02, 66.0000, 66.6250, 65.5000, 66.4688, 1681100 06/19/02, 66.0938, 66.2344, 65.3125, 65.3281, 2091200 06/20/02, 65.2344, 65.9063, 64.8750, 64.9219, 2376500 06/21/02, 64.0938, 65.0781, 64.0938, 64.8750, 3403400 06/24/02, 64.5781, 65.0000, 63.5469, 64.4844, 2157100 06/25/02, 65.3438, 65.4531, 64.4375, 64.9063, 2291400 06/26/02, 63.6563, 64.9219, 63.5000, 64.4375, 3413000 06/27/02, 64.6563, 66.1875, 64.5938, 66.0000, 2931700 06/28/02, 65.9531, 67.2031, 65.9375, 66.6563, 4008400 07/01/02, 66.7188, 67.1563, 66.2031, 66.5469, 2171400 07/02/02, 66.7813, 67.0625, 65.6563, 65.8438, 3294500 07/03/02, 65.4531, 66.1094, 64.7500, 65.5469, 2449800 07/05/02, 65.6406, 67.3281, 65.2500, 67.2656, 1044700 07/08/02, 67.1875, 68.2656, 67.0938, 68.0938, 2397000 07/09/02, 68.3438, 68.5469, 66.6250, 66.7656, 2581500 07/10/02, 67.2031, 67.5469, 66.2969, 66.4219, 2949400 07/11/02, 66.2031, 67.1563, 64.9531, 65.4844, 3670400 07/12/02, 65.8438, 66.0000, 62.7969, 63.6250, 3738700 07/15/02, 63.2031, 63.2031, 59.2969, 62.8594, 3415800 07/16/02, 62.3438, 64.6250, 62.2031, 64.1250, 3954000 07/17/02, 64.3281, 65.6406, 63.8906, 65.2500, 3460900 07/18/02, 64.9063, 65.1406, 62.0625, 62.1250, 5102700 07/19/02, 61.6875, 61.9063, 59.9531, 60.0938, 5940600 07/22/02, 60.1563, 62.3281, 59.4844, 60.8750, 5590900 07/23/02, 60.9063, 61.2969, 57.7031, 58.6875, 5707400 07/24/02, 58.3438, 62.7813, 55.2656, 62.2344, 6454700 07/25/02, 62.0000, 63.0000, 59.0000, 62.0938, 5105500 07/26/02, 62.0000, 62.9219, 61.1563, 62.8750, 2645300 07/29/02, 63.4063, 65.8438, 63.2344, 65.7969, 3496000 07/30/02, 65.5156, 65.5625, 63.8125, 64.5625, 3326500 07/31/02, 64.4531, 66.1406, 64.2500, 66.0625, 3219100 08/01/02, 66.0000, 66.0156, 63.7188, 64.2656, 2777600 08/02/02, 64.4844, 64.7031, 61.9063, 62.9063, 3391100 08/05/02, 62.8906, 62.9063, 60.6719, 60.8750, 3269800 08/06/02, 61.2031, 64.1875, 61.1719, 62.9219, 3077800 08/07/02, 63.8438, 64.4063, 62.9219, 64.1406, 2477300 08/08/02, 64.2031, 65.7344, 63.6094, 65.6563, 5009100 08/09/02, 65.4375, 66.1406, 64.2969, 65.7656, 2726400 08/12/02, 64.7969, 65.5938, 64.0938, 65.1875, 1908300 08/13/02, 64.7344, 65.5781, 63.5625, 63.7031, 2238500 08/14/02, 63.6875, 66.1875, 62.9063, 66.1250, 2806300 08/15/02, 65.9844, 66.5625, 65.3750, 66.5156, 2888200 08/16/02, 65.6719, 67.6406, 65.6563, 66.9375, 3602700 08/19/02, 66.8594, 67.7344, 66.8438, 67.7344, 1540300 08/20/02, 67.4375, 67.4844, 66.2500, 66.7656, 1956800 08/21/02, 66.7656, 67.5938, 65.9375, 67.0469, 1809400 08/22/02, 67.0469, 67.5625, 66.5469, 67.4531, 1232700 08/23/02, 66.9844, 67.2031, 65.2344, 65.7188, 1716800 08/26/02, 66.1875, 67.4063, 65.8906, 67.3125, 1834900 08/27/02, 67.4063, 68.0938, 66.5625, 67.0469, 2087400 08/28/02, 66.7969, 66.9844, 65.5625, 66.0469, 1923500 08/29/02, 65.5469, 67.1875, 64.5000, 66.6563, 2770600 08/30/02, 66.7031, 67.9063, 66.2969, 67.0156, 1899900 09/03/02, 66.4844, 66.5000, 64.4688, 64.7500, 2252300 09/04/02, 64.8750, 65.7031, 64.0000, 65.6563, 2232500 09/05/02, 65.4844, 66.8906, 64.4844, 66.8438, 3191500 09/06/02, 66.9219, 67.7969, 66.3594, 66.6406, 2522000 09/09/02, 66.6250, 67.5938, 65.8906, 67.1406, 1898600 09/10/02, 67.0000, 67.0156, 65.0469, 65.6875, 4293500 09/11/02, 65.7031, 65.9531, 62.7656, 63.0625, 5209100 09/12/02, 62.8906, 63.1719, 61.1094, 61.3906, 5401700 09/13/02, 61.0938, 62.1563, 60.2500, 61.8906, 4648300 09/16/02, 61.8594, 62.4531, 61.2031, 62.4219, 2760900 09/17/02, 62.7500, 63.7656, 62.5000, 62.8594, 3491800 09/18/02, 61.9844, 63.0625, 61.5156, 62.3750, 2810300 09/19/02, 61.9531, 62.6563, 60.9063, 61.0000, 2798800 09/20/02, 61.5000, 61.9063, 60.9688, 61.5313, 4622900 09/23/02, 61.4531, 61.6563, 59.9375, 61.2969, 2848800 09/24/02, 60.5469, 61.8438, 59.9531, 60.1094, 2765600 09/25/02, 60.2969, 62.2500, 59.8750, 61.7656, 2454400 09/26/02, 61.9063, 63.0000, 61.6875, 62.8125, 2312800 09/27/02, 62.5469, 63.4844, 61.6875, 61.9219, 2476400 09/30/02, 61.4375, 61.9531, 60.6250, 61.2344, 3762300 10/01/02, 61.1563, 64.1563, 60.9063, 64.0938, 3788300