"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 46.3750, 46.3750, 44.3125, 44.5000, 2413500 01/04/00, 43.5000, 44.2500, 42.9375, 43.7500, 3468400 01/05/00, 43.5000, 44.4375, 42.4375, 43.7500, 2696400 01/06/00, 43.6250, 46.5625, 43.3750, 45.8750, 3126700 01/07/00, 46.8750, 47.6875, 46.3125, 47.5000, 2410400 01/10/00, 47.5000, 48.0000, 46.1875, 46.3125, 1714500 01/11/00, 45.5000, 46.9375, 45.4375, 45.9375, 1884600 01/12/00, 45.8125, 46.8750, 45.2500, 46.7500, 1982600 01/13/00, 47.1875, 49.7500, 46.5000, 49.3750, 3082900 01/14/00, 49.7500, 51.0000, 49.0625, 50.4375, 3610700 01/18/00, 50.5000, 50.5000, 48.1250, 48.5000, 2034300 01/19/00, 48.1250, 48.3750, 47.0000, 47.0000, 2444500 01/20/00, 46.7500, 47.0000, 45.1875, 45.3750, 2332500 01/21/00, 45.0000, 46.0625, 44.8125, 45.2500, 3396300 01/24/00, 45.6875, 45.6875, 44.5000, 44.7500, 1607900 01/25/00, 44.6875, 45.2500, 44.1250, 44.3750, 1561100 01/26/00, 45.3750, 47.3750, 44.7500, 46.1875, 3036000 01/27/00, 47.6250, 49.7500, 47.2500, 49.6875, 2456900 01/28/00, 48.7500, 50.1875, 48.0000, 50.0000, 3478200 01/31/00, 49.0000, 50.2500, 48.7500, 50.1875, 2226500 02/01/00, 50.1250, 50.2500, 48.2500, 49.2500, 1894300 02/02/00, 49.0000, 50.2500, 47.9375, 48.7500, 1708600 02/03/00, 49.1250, 50.2500, 49.0625, 50.1250, 2024600 02/04/00, 51.0000, 51.0000, 48.3750, 49.1250, 1568100 02/07/00, 49.0000, 49.0000, 46.7500, 47.0625, 2141900 02/08/00, 47.1875, 48.1250, 47.1875, 47.5000, 1838300 02/09/00, 45.7500, 46.5000, 45.3750, 45.5000, 1774200 02/10/00, 45.7500, 45.8125, 43.0625, 43.5625, 2125300 02/11/00, 43.6250, 44.9375, 43.2500, 43.6875, 1830700 02/14/00, 44.5000, 44.5000, 42.5000, 42.8750, 1771700 02/15/00, 44.0000, 44.6250, 43.1250, 44.0000, 2982000 02/16/00, 43.5000, 44.1875, 42.7500, 43.1875, 2209300 02/17/00, 43.3750, 44.0000, 42.2500, 42.8125, 2153600 02/18/00, 42.5000, 42.8125, 40.2500, 40.8750, 2708500 02/22/00, 41.1250, 43.4375, 40.9375, 43.1250, 2738000 02/23/00, 42.6250, 43.1875, 41.6250, 42.1875, 1624100 02/24/00, 41.7500, 41.7500, 39.9375, 40.2500, 2668700 02/25/00, 40.6250, 42.0000, 39.5000, 40.2500, 2733900 02/28/00, 40.5000, 42.0000, 40.5000, 41.8750, 2490700 02/29/00, 41.5000, 41.9375, 41.1875, 41.7500, 2755300 03/01/00, 41.0000, 42.3750, 40.6875, 41.4375, 3016000 03/02/00, 39.8750, 40.4375, 39.7500, 40.0625, 2268900 03/03/00, 41.5000, 41.8750, 40.8750, 41.3125, 1817100 03/06/00, 40.7500, 41.0000, 39.8125, 40.0000, 2334600 03/07/00, 39.7500, 39.8125, 37.3125, 37.6875, 3282500 03/08/00, 37.7500, 39.7500, 37.5000, 39.1250, 3960300 03/09/00, 38.6250, 38.6875, 37.0000, 38.0000, 2369600 03/10/00, 37.8750, 38.1250, 37.5625, 37.6875, 2819800 03/13/00, 36.8750, 39.0000, 36.8750, 38.8750, 2269500 03/14/00, 39.1250, 40.0000, 38.0000, 38.1875, 2395700 03/15/00, 38.6250, 43.0000, 38.4375, 42.6875, 3965300 03/16/00, 44.0000, 48.2500, 43.8750, 47.5000, 7488100 03/17/00, 47.5000, 50.0000, 46.5000, 48.5000, 4165800 03/20/00, 47.6250, 47.6875, 44.8750, 45.6250, 1445100 03/21/00, 45.3750, 48.1250, 45.0000, 47.2500, 3000200 03/22/00, 47.3125, 47.3750, 45.6250, 46.4375, 2875100 03/23/00, 44.0000, 47.1250, 42.7500, 47.0000, 6730100 03/24/00, 46.5000, 48.7500, 46.5000, 47.1250, 4434500 03/27/00, 47.0000, 47.0000, 45.5625, 46.1875, 3381500 03/28/00, 46.0000, 46.8750, 45.2500, 45.5000, 2016000 03/29/00, 45.6250, 46.1875, 45.1875, 45.2500, 3219700 03/30/00, 45.0000, 45.2500, 42.6875, 43.4375, 3983800 03/31/00, 43.4375, 44.6250, 43.1250, 44.1875, 2695400 04/03/00, 44.1875, 46.5000, 44.1875, 46.5000, 3654700 04/04/00, 46.7500, 47.5000, 45.0000, 45.5625, 4254200 04/05/00, 45.2500, 47.2500, 45.1875, 46.0000, 2324100 04/06/00, 46.2500, 48.0000, 46.2500, 48.0000, 2608700 04/07/00, 47.1250, 47.5625, 46.6250, 47.0000, 3173300 04/10/00, 46.6250, 48.0000, 46.1250, 46.4375, 1941000 04/11/00, 46.2500, 47.9375, 46.1875, 47.0000, 1876100 04/12/00, 48.5000, 51.6250, 48.5000, 51.0000, 5377900 04/13/00, 51.0000, 51.0000, 49.1875, 50.2500, 2514600 04/14/00, 49.0000, 49.0625, 46.5000, 47.1875, 2921300 04/17/00, 47.3750, 49.3750, 46.3750, 47.0625, 3013600 04/18/00, 47.2500, 49.1875, 47.0000, 48.0000, 1919800 04/19/00, 48.0000, 48.0000, 46.2500, 47.2500, 2625800 04/20/00, 47.4375, 47.9375, 47.1875, 47.5625, 2001800 04/24/00, 47.0000, 49.9375, 47.0000, 49.9375, 3200700 04/25/00, 50.5000, 51.0625, 50.4375, 50.9375, 3062000 04/26/00, 50.6250, 50.6875, 49.0000, 50.0000, 2031900 04/27/00, 49.1250, 49.1250, 46.0000, 48.3125, 2542500 04/28/00, 47.5000, 47.5000, 44.8750, 45.9375, 2307300 05/01/00, 46.5000, 46.5000, 45.0000, 45.1250, 2612800 05/02/00, 45.1875, 45.1875, 44.0625, 44.3125, 3387800 05/03/00, 44.1250, 44.6250, 43.6250, 43.7500, 2087000 05/04/00, 43.2500, 43.3125, 41.8125, 42.5000, 3668500 05/05/00, 42.2500, 43.1875, 42.1250, 42.5000, 2053800 05/08/00, 42.1250, 44.5000, 42.1250, 43.1250, 2277100 05/09/00, 43.5000, 44.8125, 43.0625, 43.5000, 1875800 05/10/00, 43.7500, 44.4375, 43.3750, 43.6875, 1842400 05/11/00, 44.4375, 45.8750, 44.4375, 45.2500, 1627200 05/12/00, 44.1250, 46.0625, 44.1250, 44.6875, 2200400 05/15/00, 44.8750, 46.8125, 44.8750, 46.8125, 2635300 05/16/00, 46.9375, 47.2500, 45.7500, 46.7500, 3097100 05/17/00, 46.2500, 46.8750, 46.0625, 46.6250, 1637100 05/18/00, 46.3750, 47.8125, 46.3750, 47.1875, 1655300 05/19/00, 46.5000, 46.5625, 45.5000, 46.0625, 1964100 05/22/00, 46.0625, 46.5000, 45.1875, 45.7500, 2459600 05/23/00, 43.7500, 44.2500, 41.6250, 42.9375, 5592000 05/24/00, 43.7500, 45.7500, 43.7500, 45.3125, 4554500 05/25/00, 45.3750, 46.2500, 44.8125, 45.1250, 4673500 05/26/00, 44.7500, 45.1250, 44.0000, 44.5000, 2319300 05/30/00, 44.6250, 45.3125, 44.6250, 44.9375, 2035200 05/31/00, 44.5000, 44.8125, 44.0000, 44.5000, 1603000 06/01/00, 44.5000, 45.7500, 44.0625, 45.0000, 2526000 06/02/00, 46.3750, 48.1875, 46.3125, 48.1875, 2941100 06/05/00, 48.0000, 48.0000, 46.5000, 46.6250, 1770100 06/06/00, 45.2500, 45.8125, 44.7500, 45.2500, 2068000 06/07/00, 44.6250, 46.0625, 44.6250, 45.6875, 1631400 06/08/00, 45.2500, 45.3125, 44.5000, 44.8750, 1522700 06/09/00, 44.8750, 45.9375, 43.8125, 44.1250, 1264600 06/12/00, 43.2500, 44.4375, 43.2500, 43.9375, 1506700 06/13/00, 43.2500, 43.6250, 42.8750, 43.3125, 3069100 06/14/00, 43.3125, 44.6250, 43.3125, 44.1250, 3138600 06/15/00, 44.1875, 44.3125, 42.4375, 43.1250, 3660300 06/16/00, 42.6250, 42.9375, 41.0000, 41.3125, 2597400 06/19/00, 40.1250, 41.5625, 40.1250, 40.7500, 3427000 06/20/00, 40.8125, 41.2500, 40.0000, 40.1250, 3198700 06/21/00, 40.8125, 41.6250, 40.6875, 41.3125, 3621700 06/22/00, 41.1250, 41.5000, 40.0000, 41.4375, 3099100 06/23/00, 41.0000, 42.2500, 41.0000, 41.8125, 3142200 06/26/00, 41.8125, 42.0000, 41.1875, 41.6875, 1490700 06/27/00, 41.6875, 42.5625, 41.6875, 42.1250, 2766000 06/28/00, 42.0625, 42.9375, 41.1875, 41.3750, 2183000 06/29/00, 41.4375, 41.4375, 40.4375, 40.9375, 2916800 06/30/00, 40.5625, 41.3125, 39.7500, 40.5000, 3396100 07/03/00, 40.4375, 41.2500, 40.3125, 41.0625, 884300 07/05/00, 41.2500, 42.2500, 40.6875, 41.0625, 1548400 07/06/00, 41.5000, 42.8750, 41.4375, 42.6875, 1960900 07/07/00, 43.0000, 44.2500, 42.9375, 43.4375, 2517200 07/10/00, 43.2500, 43.3750, 42.3125, 42.9375, 1437000 07/11/00, 42.4375, 43.6875, 42.4375, 43.3125, 1627700 07/12/00, 43.6875, 43.8750, 41.5625, 41.8125, 2163500 07/13/00, 41.9375, 41.9375, 40.0000, 41.7500, 5391800 07/14/00, 41.6250, 42.3125, 41.0625, 41.8125, 2664600 07/17/00, 41.8125, 41.8125, 40.7500, 41.0000, 3124000 07/18/00, 41.0000, 41.0000, 40.1250, 40.3750, 2254100 07/19/00, 40.1250, 40.8750, 39.3750, 39.5000, 3506500 07/20/00, 39.8125, 41.5000, 39.8125, 41.3125, 4000900 07/21/00, 41.6875, 41.6875, 40.6250, 40.8125, 2772200 07/24/00, 41.3750, 42.3750, 40.8750, 42.1875, 3151200 07/25/00, 42.2500, 42.6250, 42.1250, 42.3750, 2748700 07/26/00, 42.1250, 42.1875, 39.8125, 40.1250, 3821600 07/27/00, 40.5000, 41.5000, 40.2500, 40.5625, 2042800 07/28/00, 40.5000, 41.6250, 39.8750, 39.9375, 1740200 07/31/00, 40.0625, 40.2500, 39.4375, 39.4375, 2181800 08/01/00, 39.0625, 39.7500, 38.3750, 39.7500, 3454300 08/02/00, 39.5000, 39.8750, 38.8125, 38.9375, 2356700 08/03/00, 39.0000, 41.0000, 39.0000, 40.8750, 3077100 08/04/00, 40.6250, 42.6875, 40.6250, 42.4375, 3573700 08/07/00, 43.5000, 44.1875, 43.1875, 44.0000, 5119100 08/08/00, 44.8125, 44.8125, 43.9375, 44.3125, 2985700 08/09/00, 44.3750, 44.8125, 43.5625, 44.3750, 3187000 08/10/00, 44.3750, 44.3750, 43.4375, 43.6250, 3171500 08/11/00, 43.5625, 44.9375, 43.5000, 44.7500, 2497700 08/14/00, 44.2500, 44.8125, 43.8125, 44.7500, 2059000 08/15/00, 44.8125, 44.8125, 43.8750, 44.3125, 2017800 08/16/00, 44.7500, 44.8750, 43.8125, 44.0625, 2912000 08/17/00, 44.1875, 44.4375, 43.9375, 44.0625, 4716900 08/18/00, 44.8750, 44.9375, 44.5000, 44.5625, 4301900 08/21/00, 44.6250, 44.8125, 44.3750, 44.4375, 2057500 08/22/00, 44.5000, 44.6250, 44.0000, 44.3750, 2355200 08/23/00, 44.2500, 44.3125, 43.0000, 43.8125, 3813800 08/24/00, 43.3125, 43.6250, 41.6250, 41.8750, 3372200 08/25/00, 42.0000, 42.1875, 41.5000, 41.5000, 2555700 08/28/00, 42.5000, 43.0000, 42.0000, 42.4375, 2223800 08/29/00, 42.5000, 42.5000, 40.7500, 41.5000, 2818200 08/30/00, 41.3125, 42.2500, 41.2500, 41.5625, 2408700 08/31/00, 41.8750, 42.2500, 41.6875, 42.1250, 2069700 09/01/00, 42.1250, 42.3125, 41.2500, 41.5625, 2814700 09/05/00, 41.5625, 41.9375, 40.6250, 41.2500, 2797200 09/06/00, 41.8750, 43.4375, 41.8750, 42.5000, 4617900 09/07/00, 42.6250, 44.1250, 42.5625, 43.8750, 4657400 09/08/00, 43.9375, 45.7500, 43.8125, 45.3125, 6236300 09/11/00, 45.5000, 46.8125, 45.4375, 46.5625, 7026800 09/12/00, 47.0000, 49.1250, 46.3750, 48.7500, 7377100 09/13/00, 51.7500, 52.1875, 51.0000, 51.6250, 8452000 09/14/00, 51.1875, 51.1875, 50.1875, 50.5625, 5341600 09/15/00, 50.2500, 51.0625, 49.3750, 49.5000, 3507900 09/18/00, 49.0000, 49.1250, 48.0625, 48.1875, 3622100 09/19/00, 48.0000, 49.2500, 47.4375, 47.9375, 3797400 09/20/00, 47.5000, 48.1875, 46.8750, 48.1875, 2666400 09/21/00, 47.8750, 49.3125, 46.2500, 49.2500, 5850600 09/22/00, 49.5000, 50.7500, 49.5000, 50.0000, 10083400 09/25/00, 50.2500, 51.1250, 50.1250, 50.7500, 2972300 09/26/00, 50.7500, 51.5625, 50.1875, 51.0000, 3509100 09/27/00, 50.8125, 51.8125, 50.2500, 51.6875, 4054000 09/28/00, 51.7500, 55.0000, 50.2500, 54.1250, 4394000 09/29/00, 54.0000, 55.1250, 53.8125, 54.0625, 3990100 10/02/00, 54.0000, 55.2500, 53.2500, 55.0625, 2732300 10/03/00, 55.0625, 55.4375, 53.6250, 53.8125, 3625900 10/04/00, 53.6250, 54.5625, 52.2500, 52.2500, 3296900 10/05/00, 52.3750, 54.3125, 52.3750, 53.6875, 2553800 10/06/00, 53.4375, 53.6875, 50.9375, 51.9375, 2610800 10/09/00, 50.6875, 53.3125, 50.6875, 52.4375, 2373700 10/10/00, 52.6250, 52.6250, 49.8750, 50.7500, 3128900 10/11/00, 50.8750, 52.2500, 50.8125, 52.2500, 4149100 10/12/00, 52.0000, 52.3750, 49.5625, 51.8750, 5500300 10/13/00, 51.5000, 52.7500, 51.3125, 52.5625, 2693100 10/16/00, 52.5625, 52.8750, 52.1875, 52.6250, 2075700 10/17/00, 52.9375, 53.3750, 51.1250, 51.5625, 2924400 10/18/00, 50.3750, 51.9375, 50.1250, 51.5000, 4004400 10/19/00, 54.8750, 56.5000, 54.5000, 56.4375, 8464300 10/20/00, 56.4375, 57.4375, 55.0000, 55.3750, 5097800 10/23/00, 56.0000, 56.6875, 53.4375, 54.0625, 3859300 10/24/00, 54.6250, 56.8750, 54.5625, 55.9375, 3042300 10/25/00, 55.6875, 58.1250, 55.4375, 56.5625, 3834700 10/26/00, 57.3750, 58.0625, 56.0000, 56.0625, 2855100 10/27/00, 57.2500, 60.3125, 57.0625, 59.4375, 6513300 10/30/00, 59.7500, 60.8750, 59.7500, 60.5000, 4880700 10/31/00, 60.5625, 61.0000, 59.0625, 60.0000, 5121000 11/01/00, 60.8750, 61.8750, 60.1875, 60.5625, 3940300 11/02/00, 60.5000, 60.5000, 56.6250, 57.3750, 6496800 11/03/00, 57.7500, 58.5625, 55.8125, 56.5000, 3507900 11/06/00, 56.5625, 58.0625, 56.0000, 57.6250, 3307700 11/07/00, 58.0000, 58.7500, 55.6250, 56.1250, 3022100 11/08/00, 55.8125, 56.6250, 55.0000, 56.2500, 2385600 11/09/00, 57.3125, 59.0625, 57.0000, 58.3750, 3619900 11/10/00, 58.6250, 59.4375, 57.6250, 58.1875, 2148900 11/13/00, 58.0000, 59.7500, 56.6875, 57.8750, 3286300 11/14/00, 58.6875, 58.8750, 58.0625, 58.6875, 3794100 11/15/00, 58.7500, 59.7500, 58.5625, 59.3750, 2346000 11/16/00, 58.3750, 59.9375, 57.8750, 59.4375, 1898100 11/17/00, 59.9375, 60.3750, 59.0000, 59.0000, 3449800 11/20/00, 59.0625, 60.0000, 58.7500, 58.8750, 2700600 11/21/00, 58.7500, 58.7500, 57.0000, 58.1250, 2401500 11/22/00, 58.6250, 60.1250, 57.6875, 59.0000, 3666300 11/24/00, 58.8750, 58.8750, 57.1250, 57.8750, 975600 11/27/00, 58.3750, 59.0000, 57.8750, 59.0000, 2057800 11/28/00, 58.8750, 60.2500, 57.8750, 59.9375, 3363300 11/29/00, 59.6875, 61.0000, 59.1250, 59.5000, 4928200 11/30/00, 59.7500, 60.6875, 59.6875, 60.4375, 3708900 12/01/00, 60.4375, 60.6250, 59.3125, 59.7500, 2897800 12/04/00, 59.8125, 60.7500, 59.0000, 60.3125, 1862500 12/05/00, 59.8125, 63.9375, 59.8125, 63.6875, 4910900 12/06/00, 63.8125, 64.3125, 61.5000, 62.0625, 5564200 12/07/00, 62.3750, 63.9375, 62.2500, 62.4375, 2871100 12/08/00, 62.8750, 64.0000, 62.3750, 63.6875, 3034600 12/11/00, 63.7500, 65.5625, 63.7500, 64.1875, 2219900 12/12/00, 64.1875, 64.6875, 63.1875, 64.2500, 2340400 12/13/00, 64.6250, 65.3750, 64.3125, 65.0000, 3629000 12/14/00, 64.8750, 65.4375, 63.5000, 65.0625, 3131100 12/15/00, 64.1250, 66.7500, 64.1250, 66.3750, 4618200 12/18/00, 66.8750, 70.1250, 66.8750, 68.1875, 5023500 12/19/00, 67.5000, 67.7500, 64.3750, 65.1250, 4918300 12/20/00, 66.0000, 66.6250, 64.7500, 65.3750, 5123400 12/21/00, 65.8750, 66.6875, 65.6875, 66.4375, 3097000 12/22/00, 66.3750, 66.3750, 62.6250, 64.4375, 4571900 12/26/00, 64.4375, 67.3750, 64.4375, 66.6875, 3459400 12/27/00, 66.8125, 67.2500, 66.6250, 67.0000, 3133300 12/28/00, 67.2500, 69.3125, 67.0625, 69.0000, 2929900 12/29/00, 69.5000, 70.1250, 68.8125, 68.8750, 1749000 01/02/01, 68.8750, 69.5000, 65.7500, 66.3125, 4308000 01/03/01, 65.7500, 68.1250, 62.1875, 62.7500, 8304900 01/04/01, 62.6250, 63.6875, 58.7500, 60.0000, 11836600 01/05/01, 61.6250, 64.2500, 61.5625, 62.0625, 7296100 01/08/01, 62.8750, 64.7500, 62.7500, 64.0000, 4731600 01/09/01, 64.5000, 64.8125, 61.8750, 62.0625, 3989300 01/10/01, 62.5625, 64.1250, 62.5000, 63.4375, 4660200 01/11/01, 63.8750, 64.6250, 61.6250, 62.2500, 6782700 01/12/01, 62.8750, 63.7500, 62.1250, 62.4375, 3586900 01/16/01, 62.2500, 63.8750, 62.1875, 63.4375, 2522700 01/17/01, 64.7500, 65.0000, 63.6875, 63.8750, 4539100 01/18/01, 63.8750, 64.6875, 62.2500, 62.2500, 4200600 01/19/01, 62.3125, 63.1875, 60.8125, 62.8125, 6840600 01/22/01, 62.7500, 63.3750, 62.2500, 62.7500, 4386800 01/23/01, 62.0625, 63.4375, 61.3125, 62.5625, 3980200 01/24/01, 62.3750, 62.6250, 59.6875, 60.6250, 8559000 01/25/01, 61.5000, 63.0625, 61.0625, 62.6875, 4536700 01/26/01, 61.5000, 62.8750, 61.5000, 62.0000, 2515500 01/29/01, 61.3750, 61.3750, 59.6250, 60.0625, 5682800 01/30/01, 59.7500, 60.7500, 59.5000, 60.5000, 6289900 01/31/01, 60.5000, 62.8125, 59.3750, 61.0000, 6060200 02/01/01, 62.0000, 63.3750, 61.8750, 62.6250, 3484200 02/02/01, 62.8750, 63.1875, 62.1250, 62.3750, 3672900 02/05/01, 62.2500, 62.4375, 61.3750, 61.8125, 3136100 02/06/01, 61.8750, 62.1875, 61.5000, 62.1250, 4007800 02/07/01, 61.1875, 63.8750, 61.1875, 62.1875, 4067000 02/08/01, 65.3125, 65.3125, 64.0625, 64.6875, 4730200 02/09/01, 64.7500, 65.1250, 63.9375, 64.3750, 2943700 02/12/01, 64.3750, 66.6250, 64.3750, 65.6875, 3251900 02/13/01, 64.6875, 65.2500, 64.4375, 64.8125, 3030400 02/14/01, 65.0000, 66.6875, 65.0000, 66.5000, 4211000 02/15/01, 65.7500, 66.5000, 64.7500, 65.1250, 4108500 02/16/01, 65.5625, 67.6875, 65.5000, 67.6250, 4041300 02/20/01, 67.0000, 67.5000, 66.8125, 67.2500, 2454500 02/21/01, 67.0000, 67.7500, 66.4375, 67.3125, 2884300 02/22/01, 66.8750, 67.0000, 65.8750, 66.6250, 4236400 02/23/01, 66.2500, 67.1250, 64.8750, 65.8750, 3240500 02/26/01, 64.9375, 65.1250, 63.3125, 65.0000, 4505000 02/27/01, 63.8125, 65.1875, 63.8125, 65.0000, 4765900 02/28/01, 65.3750, 66.0000, 63.8750, 65.8750, 3756600 03/01/01, 65.8750, 67.7500, 65.8750, 67.6875, 4146700 03/02/01, 67.3750, 69.1250, 66.6250, 66.8125, 3470700 03/05/01, 66.1250, 67.3125, 65.3125, 67.0625, 3129600 03/06/01, 67.1875, 67.3125, 65.2500, 65.8750, 2804700 03/07/01, 66.3750, 67.1875, 65.3750, 67.1875, 2366200 03/08/01, 67.0625, 67.4375, 66.5000, 67.1250, 2660300 03/09/01, 66.3750, 66.6875, 65.3750, 66.4375, 2471900 03/12/01, 64.0000, 65.3750, 63.0625, 63.1875, 3596500 03/13/01, 63.6250, 64.1250, 60.0000, 62.6250, 4146200 03/14/01, 61.0000, 63.3125, 60.7500, 61.3125, 5217400 03/15/01, 61.3125, 61.3125, 60.0000, 61.0625, 3709200 03/16/01, 60.8125, 62.8750, 60.8125, 62.0625, 4573700 03/19/01, 62.3750, 62.7500, 61.3125, 62.3750, 2179800 03/20/01, 62.6875, 64.1250, 61.6250, 62.4375, 2916200 03/21/01, 62.4375, 62.9375, 61.5000, 61.5625, 3269500 03/22/01, 61.5000, 62.8750, 60.8750, 61.5000, 5869200 03/23/01, 60.3125, 61.8750, 60.1875, 61.5000, 3669000 03/26/01, 61.1875, 61.5000, 59.3750, 60.0000, 3372500 03/27/01, 60.7500, 61.6875, 60.1250, 61.1250, 4434100 03/28/01, 61.8125, 63.7500, 61.6250, 63.1250, 4621300 03/29/01, 63.6250, 64.4375, 63.6250, 64.0625, 3061500 03/30/01, 64.0625, 64.8125, 63.8750, 64.8125, 2991800 04/02/01, 64.5000, 66.4375, 64.0000, 66.3125, 3547000 04/03/01, 66.2500, 66.7500, 64.8125, 65.1875, 3451500 04/04/01, 63.2500, 63.3125, 61.3750, 62.7500, 5432900 04/05/01, 62.2500, 62.6250, 60.3750, 62.1875, 5806400 04/06/01, 62.3750, 63.3750, 61.9375, 62.2500, 3295400 04/09/01, 62.4375, 63.6250, 62.3750, 63.1875, 2222700 04/10/01, 62.5000, 62.6250, 61.2500, 61.5000, 4287900 04/11/01, 60.7500, 60.7500, 59.5000, 60.3750, 4150700 04/12/01, 60.5000, 61.2500, 59.5625, 60.1250, 2717600 04/16/01, 61.0000, 61.9375, 60.0000, 60.8750, 2606500 04/17/01, 61.4375, 63.3125, 61.0625, 63.3125, 3354800 04/18/01, 62.5000, 64.0000, 62.0469, 64.0000, 4909600 04/19/01, 64.0938, 64.9375, 64.0000, 64.3281, 2318500 04/20/01, 64.5313, 64.7031, 63.0000, 63.5313, 3315000 04/23/01, 63.5000, 63.7031, 61.4063, 62.7969, 3159700 04/24/01, 63.9063, 64.4219, 63.0000, 63.1563, 2444500 04/25/01, 63.9063, 64.7500, 63.6563, 64.3906, 2107400 04/30/01, 65.5000, 66.5000, 65.1563, 65.7969, 3542900 05/01/01, 65.9531, 66.2500, 64.9375, 65.5938, 2580900 05/02/01, 65.5000, 65.5000, 64.4063, 65.0000, 2529400 05/03/01, 65.0000, 65.0000, 63.5000, 64.2500, 2342200 05/04/01, 64.5156, 65.3594, 64.4531, 65.0000, 2599300 05/07/01, 65.2031, 65.5938, 64.3438, 64.9063, 2231300 05/08/01, 65.2969, 65.9063, 64.4063, 65.5313, 2275100 05/09/01, 65.2813, 65.6875, 64.2031, 64.6250, 2213000 05/10/01, 64.7500, 64.9375, 63.4063, 64.1563, 2286400 05/11/01, 64.5938, 64.8438, 61.9063, 62.0000, 3821300 05/14/01, 62.0938, 63.3906, 62.0938, 63.3750, 2524800 05/15/01, 63.2969, 63.7813, 62.6875, 63.3438, 2638700 05/16/01, 63.3594, 63.9531, 62.7031, 63.7656, 2750400 05/17/01, 63.0938, 63.1250, 61.2813, 62.5781, 4672300 05/18/01, 63.0000, 63.0156, 60.5469, 61.1563, 4611700 05/21/01, 62.1875, 62.2969, 61.2969, 61.5000, 4395900 05/22/01, 61.4531, 62.4375, 61.4531, 62.4375, 3700200 05/23/01, 62.7969, 65.5469, 62.7969, 65.1875, 5242100 05/24/01, 66.0000, 66.6563, 64.3438, 64.7031, 4215500 05/25/01, 65.0000, 65.0469, 64.1563, 64.1563, 2017100 05/29/01, 64.5000, 65.7344, 64.5000, 65.0781, 1478400 05/30/01, 65.4063, 66.4063, 65.2969, 65.5938, 2527400 05/31/01, 66.0938, 66.3750, 65.1875, 66.2031, 2466700 06/01/01, 66.1563, 66.7813, 65.0000, 66.7656, 2667200 06/04/01, 66.5938, 67.0469, 65.9531, 67.0469, 1542400 06/05/01, 66.7500, 67.2656, 66.3906, 67.2188, 1550400 06/06/01, 67.0938, 67.7031, 66.8750, 67.3750, 2447500 06/07/01, 67.7500, 68.2969, 67.5000, 67.8438, 2479400 06/08/01, 67.9375, 68.2500, 67.5000, 67.9531, 1309400 06/11/01, 68.7500, 68.8906, 67.9531, 68.0625, 1668100 06/12/01, 67.8438, 68.7031, 67.4063, 68.4844, 1603800 06/13/01, 68.3750, 68.5469, 66.7500, 66.9531, 2187900 06/14/01, 66.0000, 67.1563, 65.4063, 66.4688, 3037100 06/15/01, 65.5000, 65.9063, 64.7969, 64.9531, 3869200 06/18/01, 65.4063, 65.9063, 64.9063, 65.3750, 1862500 06/19/01, 65.5000, 66.5938, 65.0938, 65.8281, 2213900 06/20/01, 65.9531, 67.7969, 65.5938, 66.9531, 2616500 06/21/01, 67.4531, 69.7031, 67.2500, 69.7031, 3006400 06/22/01, 69.7344, 70.1875, 68.8438, 69.8906, 3243700 06/25/01, 70.0469, 70.3438, 68.7031, 68.7031, 3435700 06/26/01, 68.5000, 69.1563, 68.2500, 68.5938, 3283100 06/27/01, 68.7969, 69.2031, 67.9063, 67.9063, 2273500 06/28/01, 68.2969, 69.2500, 67.9531, 68.7188, 2218200 06/29/01, 68.2031, 70.0000, 67.0000, 68.0469, 5298400 07/02/01, 68.9063, 68.9063, 67.5000, 67.5938, 3500200 07/03/01, 67.9063, 68.0313, 67.7031, 67.9531, 1592300 07/05/01, 68.0938, 68.9063, 68.0938, 68.2969, 1959900 07/06/01, 68.0938, 68.9063, 67.4063, 67.5000, 1876900 07/09/01, 67.6563, 67.9844, 66.9688, 67.5000, 3137400 07/10/01, 67.2500, 67.6406, 66.0938, 66.5469, 2900300 07/11/01, 66.0156, 66.8906, 65.9531, 66.7656, 2913900 07/12/01, 66.8125, 68.5469, 66.6563, 68.5000, 2855400 07/13/01, 67.8438, 69.1875, 67.5000, 68.0000, 2189300 07/16/01, 68.2031, 68.8281, 67.8125, 68.0469, 1923600 07/17/01, 68.0938, 68.5156, 67.2500, 67.4531, 2707000 07/18/01, 66.7031, 67.5000, 66.7031, 67.2031, 2960700 07/19/01, 67.2500, 67.7969, 66.3438, 67.2969, 3426800 07/20/01, 67.5000, 67.7969, 66.9063, 67.5625, 2846600 07/23/01, 67.5625, 68.0000, 67.2031, 67.5313, 2252800 07/24/01, 67.8438, 68.0938, 66.5938, 66.9375, 2551400 07/25/01, 67.1563, 67.2188, 66.0469, 67.0625, 2097600 07/26/01, 67.1563, 67.2500, 66.7031, 67.1250, 1895900 07/27/01, 67.1250, 67.8438, 66.5469, 67.8438, 2833800 07/30/01, 67.7969, 68.5469, 67.7969, 68.2344, 1505800 07/31/01, 68.5000, 68.9844, 68.0000, 68.4375, 2594900 08/01/01, 68.7031, 69.7500, 68.5469, 68.7344, 2312400 08/02/01, 68.5938, 68.6875, 67.6563, 68.4531, 2013500 08/03/01, 68.7969, 68.8438, 67.5000, 68.1563, 1700200 08/06/01, 68.3438, 68.6563, 67.3125, 67.5938, 1568100 08/07/01, 67.4531, 68.2500, 67.4375, 67.9844, 1183600 08/08/01, 67.9844, 68.3281, 67.5156, 68.2031, 1851600 08/09/01, 68.2969, 68.7969, 67.2500, 68.7969, 1782500 08/10/01, 68.4531, 69.4844, 68.0938, 68.7500, 1216700 08/13/01, 68.7031, 69.0156, 67.8594, 68.5156, 1676100 08/14/01, 68.7031, 70.4063, 68.7031, 69.5625, 2950900 08/15/01, 69.5000, 69.7031, 69.2344, 69.4844, 2759200 08/16/01, 69.5000, 69.9063, 69.0156, 69.2031, 1600700 08/17/01, 69.0000, 69.2500, 68.3906, 69.0000, 1774500 08/20/01, 68.8438, 69.0781, 68.5781, 68.7500, 2032200 08/21/01, 68.6563, 68.7500, 67.0469, 67.1563, 3174600 08/22/01, 67.3281, 67.4531, 65.7344, 66.5156, 3557100 08/23/01, 66.7500, 66.8750, 65.7031, 66.4063, 2511100 08/24/01, 66.4063, 66.4063, 63.9219, 64.8906, 4500400 08/27/01, 65.2500, 65.3125, 64.0938, 64.4063, 2667900 08/28/01, 64.2969, 64.6094, 62.6875, 62.7969, 4402600 08/29/01, 63.2031, 63.7031, 63.2031, 63.3750, 3593500 08/30/01, 64.0469, 64.2656, 63.2500, 63.3281, 3687600 08/31/01, 62.9531, 63.0000, 62.0156, 62.8750, 3498900 09/04/01, 62.7969, 64.2969, 61.9063, 63.5938, 3939100 09/05/01, 63.0469, 63.7813, 62.3750, 63.0469, 2459100 09/06/01, 63.0938, 63.7344, 61.7969, 61.9844, 2584000 09/07/01, 61.9844, 61.9844, 59.6250, 60.7969, 4453200 09/10/01, 60.1563, 61.9688, 60.0938, 61.0625, 3069300 09/17/01, 61.7031, 62.7969, 61.7031, 62.3125, 9199200 09/18/01, 63.5000, 65.6563, 62.7969, 64.7031, 8039100 09/19/01, 64.7969, 65.7500, 62.5938, 63.7656, 6235900 09/20/01, 62.5000, 62.7969, 61.4063, 61.5156, 4515800 09/21/01, 60.0000, 61.5938, 58.7969, 61.2188, 5329800 09/24/01, 61.5938, 62.9063, 61.2500, 61.4844, 3856000 09/25/01, 62.4063, 62.5781, 61.1250, 62.1719, 4040100 09/26/01, 63.1719, 63.5938, 62.2031, 63.1406, 3356700 09/27/01, 62.9063, 64.6563, 62.7500, 64.5625, 2432800 09/28/01, 65.2969, 65.4375, 63.5781, 65.0000, 4011100 10/01/01, 65.2969, 66.0938, 64.7500, 65.8438, 2705700 10/02/01, 65.7969, 67.7813, 65.4063, 67.6563, 4698300 10/03/01, 67.4844, 68.7031, 66.7031, 67.7656, 4306900 10/04/01, 67.7500, 68.4063, 67.4531, 67.7656, 3977400 10/05/01, 67.7813, 68.6094, 67.5469, 68.2969, 3200500 10/08/01, 68.2969, 68.5938, 67.7813, 68.3594, 2028200 10/09/01, 68.2969, 68.9063, 67.8438, 68.7969, 3178500 10/10/01, 68.2500, 68.2656, 66.7500, 66.7500, 3739500 10/11/01, 66.0938, 66.2969, 63.7500, 64.6875, 8991400 10/12/01, 64.2031, 64.5938, 63.2031, 64.0938, 3932500 10/15/01, 64.5000, 65.5469, 63.3438, 65.3438, 4799100 10/16/01, 65.8438, 67.4063, 65.4844, 67.0938, 3667100 10/17/01, 67.0938, 67.2188, 66.3438, 66.6563, 4164400 10/18/01, 66.6563, 67.2813, 66.4219, 66.8750, 2092300 10/19/01, 66.8438, 66.9531, 65.5000, 66.7656, 2104500 10/22/01, 66.5000, 67.0938, 66.2031, 66.4063, 3047200 10/23/01, 66.4063, 66.8125, 65.7031, 66.4531, 2397400 10/24/01, 66.4375, 66.4531, 65.7031, 66.0156, 3649300 10/25/01, 66.0156, 66.7500, 65.4531, 66.7500, 3179300 10/26/01, 66.5000, 67.7500, 66.2031, 67.4219, 2564000 10/29/01, 67.1719, 67.1719, 66.2031, 66.9688, 3644000 10/30/01, 66.9063, 66.9063, 65.7188, 66.4844, 2377900 10/31/01, 66.4844, 68.1563, 66.0156, 67.8125, 3156200 11/01/01, 67.8750, 70.0938, 67.8750, 69.7031, 4562100 11/02/01, 69.2500, 69.8281, 69.0313, 69.5156, 2181000 11/05/01, 69.7969, 70.5156, 69.7969, 70.0938, 3089500 11/06/01, 70.0000, 70.0938, 68.2969, 69.2969, 3732800 11/07/01, 69.5000, 71.2500, 69.4688, 70.7969, 3816100 11/08/01, 70.8281, 70.8281, 69.0938, 69.4531, 3195400 11/09/01, 69.5938, 70.5938, 68.0000, 68.4063, 2969700 11/12/01, 68.3438, 69.2813, 67.0000, 69.0000, 1638700 11/13/01, 69.7500, 70.1406, 69.4844, 70.0469, 3027800 11/14/01, 70.2500, 70.4844, 69.0469, 69.4844, 2501000 11/15/01, 69.7344, 70.1406, 68.0781, 68.5156, 3216000 11/16/01, 68.5156, 68.5156, 66.7188, 67.2813, 3222600 11/19/01, 67.2813, 67.4688, 66.4531, 67.4688, 3101800 11/20/01, 67.7500, 67.8438, 67.0313, 67.4844, 1900500 11/21/01, 67.4531, 67.5781, 66.3125, 66.8438, 1647000 11/23/01, 66.7500, 67.4063, 66.4063, 67.1094, 697300 11/26/01, 67.5000, 68.4531, 67.4531, 68.4531, 2103500 11/27/01, 68.2500, 68.5469, 67.1563, 67.8750, 2263600 11/28/01, 67.8750, 67.8906, 66.0000, 66.5781, 2359300 11/29/01, 66.5938, 67.3594, 66.0938, 66.3281, 2361000 11/30/01, 65.9063, 66.5000, 65.2969, 66.1719, 4720900 12/03/01, 65.9063, 65.9375, 65.1250, 65.7813, 2945200 12/04/01, 65.7813, 66.1563, 64.7969, 65.7031, 3302800 12/05/01, 65.2031, 65.8750, 64.9219, 65.4531, 4040700 12/06/01, 64.5000, 64.9531, 62.4844, 63.3125, 8049700 12/07/01, 63.5000, 64.9375, 63.2031, 64.2500, 4508100 12/10/01, 65.0938, 65.6563, 64.8438, 65.0000, 3566300 12/11/01, 66.2031, 66.3281, 65.1563, 65.2031, 3203600 12/12/01, 65.8438, 66.1563, 65.0000, 65.7031, 2925800 12/13/01, 65.4531, 65.8594, 64.0000, 64.3750, 3333900 12/14/01, 64.5000, 64.5000, 63.0000, 64.0469, 2757600 12/17/01, 64.2969, 65.1406, 63.7656, 63.9063, 3390900 12/18/01, 64.5938, 64.5938, 63.4063, 63.8750, 4211300 12/19/01, 64.2031, 64.9063, 63.9531, 64.8438, 3045900 12/20/01, 65.2500, 66.2031, 64.5938, 65.5625, 3081500 12/21/01, 65.8438, 66.0000, 64.9063, 65.6563, 3382000 12/24/01, 65.8438, 65.9063, 65.2969, 65.4531, 719300 12/26/01, 65.5469, 65.6250, 64.9375, 65.0313, 1669100 12/27/01, 64.7969, 65.6250, 64.7188, 65.5781, 1565800 12/28/01, 65.5781, 65.9688, 65.2500, 65.9219, 1839500 12/31/01, 65.7500, 65.9219, 65.1563, 65.4063, 1827200 01/02/02, 66.0000, 66.0000, 64.5000, 65.5313, 2621800 01/03/02, 65.5313, 65.7969, 65.0938, 65.7656, 2294500 01/04/02, 65.5469, 65.9375, 64.6563, 64.6875, 3455000 01/07/02, 64.7031, 65.3438, 62.5938, 63.0000, 6076100 01/08/02, 63.5000, 63.9063, 62.7969, 62.9531, 3884900 01/09/02, 63.4531, 64.3594, 63.2344, 64.2969, 3820800 01/10/02, 64.2969, 65.0938, 64.1719, 64.6875, 2900100 01/11/02, 65.2969, 65.2969, 64.4531, 64.6875, 2401300 01/14/02, 65.2500, 66.5000, 65.2031, 66.0000, 4796200 01/15/02, 66.3438, 68.7500, 66.3438, 68.5938, 4438500 01/16/02, 68.5938, 69.5000, 63.5000, 63.5000, 4077200 01/17/02, 68.0000, 68.2344, 67.3438, 67.3594, 2619200 01/18/02, 67.0000, 68.2031, 66.9844, 68.0625, 2492100 01/22/02, 69.1563, 69.2031, 67.9063, 68.5781, 2446700 01/23/02, 68.5938, 69.0781, 68.5156, 68.5156, 2654700 01/24/02, 68.7500, 68.7969, 67.3438, 67.5000, 3651200 01/25/02, 67.9531, 67.9531, 66.6563, 67.0938, 3476200 01/28/02, 67.2500, 67.4531, 66.2969, 67.2031, 3893200 01/29/02, 67.2031, 67.4219, 65.2656, 65.6563, 4024100 01/30/02, 65.9063, 68.0469, 65.1563, 67.7500, 4739600 01/31/02, 67.5469, 67.5469, 65.6563, 67.1250, 3735000 02/01/02, 67.0469, 67.5156, 66.3125, 67.1719, 2953500 02/04/02, 67.3438, 67.5469, 65.4063, 65.6875, 3029200 02/05/02, 63.0000, 65.2969, 63.0000, 65.2031, 5640400 02/06/02, 64.5469, 64.7969, 63.0000, 63.9844, 5389800 02/07/02, 63.7031, 64.4375, 62.7500, 63.5938, 6361000 02/08/02, 63.5938, 65.5625, 63.5781, 65.3125, 4512500 02/11/02, 65.3125, 66.2031, 64.8750, 66.0000, 2869000 02/12/02, 66.0469, 66.4531, 65.3438, 65.5000, 3169200 02/13/02, 65.7031, 65.7031, 64.1875, 65.1875, 4053200 02/14/02, 64.5938, 64.7969, 63.4063, 63.6563, 5561500 02/15/02, 64.1875, 64.3594, 63.4531, 63.6094, 4385800 02/19/02, 63.5938, 64.5625, 63.2969, 63.9219, 3347800 02/20/02, 62.7969, 63.4844, 61.2969, 63.1563, 8062700 02/21/02, 63.0000, 63.5938, 61.0000, 61.0000, 6086800 02/22/02, 61.0469, 62.3438, 60.7031, 62.0469, 4859800 02/25/02, 62.6563, 64.0781, 62.5469, 63.7188, 3862500 02/26/02, 63.8750, 64.5938, 62.5938, 62.7031, 3683000 02/27/02, 63.0000, 64.4063, 62.9531, 63.9688, 3410800 02/28/02, 63.2969, 64.2969, 63.2500, 63.7344, 3696300 03/01/02, 63.9531, 64.7969, 63.8906, 64.6875, 3346100 03/04/02, 65.0000, 65.7969, 64.2344, 64.4063, 4967700 03/05/02, 64.2969, 64.7500, 64.1406, 64.1875, 4332900 03/06/02, 64.2969, 65.9688, 64.2500, 65.0000, 3673500 03/07/02, 65.6563, 65.8438, 64.2969, 64.4063, 4259800 03/08/02, 64.5469, 64.7031, 63.4688, 63.6563, 4149100 03/11/02, 63.7500, 64.4531, 63.6250, 64.3750, 3981800 03/12/02, 64.4063, 65.4375, 64.3281, 64.8281, 3212500 03/13/02, 64.2969, 64.9375, 64.1719, 64.6563, 3369300 03/14/02, 64.6563, 64.8750, 64.1563, 64.5469, 2632900 03/15/02, 64.7500, 65.6719, 64.6875, 65.3594, 4277400 03/18/02, 65.7031, 65.8750, 64.7500, 64.9531, 2767700 03/19/02, 65.1563, 65.3281, 64.4844, 64.5938, 3075300 03/20/02, 63.7969, 64.2188, 63.4063, 63.4063, 4077500 03/21/02, 63.5000, 64.4531, 63.1563, 64.3281, 4607800 03/22/02, 63.9063, 64.0938, 63.5625, 63.7500, 2832900 03/25/02, 63.7500, 63.7969, 62.9531, 62.9531, 3120000 03/26/02, 62.9531, 63.6875, 62.7969, 63.3125, 2257400 03/27/02, 63.5469, 63.7656, 63.2500, 63.4844, 2659500 03/28/02, 63.6563, 63.6563, 63.0469, 63.3750, 3323500 04/01/02, 63.4219, 63.8438, 63.4063, 63.7031, 3183800 04/02/02, 64.1563, 65.1563, 64.1563, 64.8125, 3584400 04/03/02, 65.0938, 65.3594, 64.5938, 65.1250, 3686400 04/04/02, 65.7500, 66.7969, 65.6563, 66.5000, 4025500 04/05/02, 67.0000, 67.4531, 66.7188, 66.9063, 2540400 04/08/02, 67.0938, 68.5000, 67.0469, 67.5156, 4826300 04/09/02, 67.5156, 68.0625, 67.2656, 67.2969, 2564500 04/10/02, 67.3125, 67.7969, 66.8125, 67.6563, 3003900 04/11/02, 67.4063, 67.5469, 66.0938, 66.0938, 2402700 04/12/02, 66.2969, 67.4375, 66.2969, 66.8750, 2653700 04/15/02, 66.8750, 66.8906, 65.8438, 66.4375, 2271600 04/16/02, 66.5938, 67.3906, 66.2500, 67.3125, 2348800 04/17/02, 67.3125, 67.4375, 66.2031, 66.3281, 2307400 04/18/02, 66.5000, 66.8438, 65.4688, 66.0156, 1981800 04/19/02, 66.0156, 66.0938, 65.1563, 65.3438, 2783000 04/22/02, 65.5938, 66.2031, 65.4063, 65.8438, 2491200 04/23/02, 63.9844, 66.2344, 63.9844, 65.7656, 4020400 04/24/02, 66.0000, 66.6563, 65.4375, 66.0313, 2570100 04/25/02, 65.7969, 66.1250, 65.5156, 65.5781, 2977600 04/26/02, 65.5938, 65.5938, 64.7031, 65.2031, 2806100 04/29/02, 64.8438, 65.2813, 64.6563, 64.9844, 3152200 04/30/02, 64.9844, 65.3750, 64.7969, 65.3438, 2518500 05/01/02, 65.7344, 65.7656, 64.9531, 65.4531, 1940600 05/02/02, 65.4531, 65.7500, 65.2031, 65.7500, 2605800 05/03/02, 65.9531, 67.2031, 65.9063, 67.0625, 3355600 05/06/02, 67.2500, 67.7969, 66.9531, 67.0938, 3169500 05/07/02, 67.1094, 68.0000, 66.9063, 67.6094, 2943000 05/08/02, 67.5938, 67.7031, 66.4063, 66.5000, 2876500 05/09/02, 66.1250, 66.9063, 66.0469, 66.2500, 1928200 05/10/02, 66.2500, 66.2500, 65.2969, 65.3438, 2238800 05/13/02, 65.5000, 66.9844, 65.2656, 66.8125, 1961600 05/14/02, 66.8281, 67.7031, 66.3594, 67.5469, 2655200 05/15/02, 67.0000, 67.7344, 67.0000, 67.1875, 2361900 05/16/02, 67.3438, 67.9688, 67.1875, 67.4531, 1597900 05/17/02, 67.1563, 67.7031, 66.8125, 67.4531, 1726700 05/20/02, 67.2969, 67.2969, 66.4063, 66.4219, 1365900 05/21/02, 65.7969, 66.0469, 64.9531, 64.9844, 3467500 05/22/02, 64.7500, 65.9531, 64.7500, 65.9219, 3032300 05/23/02, 65.7500, 65.8438, 64.1563, 64.4531, 3847800 05/24/02, 64.7031, 65.2969, 64.5625, 64.8906, 1713500 05/28/02, 65.1406, 65.2344, 63.9531, 64.4844, 2697600 05/29/02, 64.9063, 65.5000, 64.7969, 65.0000, 1997400 05/30/02, 64.4063, 65.2031, 64.0938, 65.1563, 2268200 05/31/02, 65.2969, 65.9375, 65.1250, 65.5469, 3026800 06/03/02, 65.5469, 65.6406, 64.5469, 64.5469, 2243900 06/04/02, 63.8438, 64.3438, 63.2188, 63.7969, 3397600 06/05/02, 64.0469, 64.5469, 64.0000, 64.5000, 2284300 06/06/02, 64.5000, 64.5000, 63.6406, 63.8281, 2130600 06/07/02, 63.8281, 64.9531, 63.5938, 63.8750, 3406400 06/10/02, 64.0938, 65.3438, 64.0938, 64.7656, 2115300 06/11/02, 65.0000, 65.0000, 63.3750, 63.4531, 2586900 06/12/02, 63.2031, 64.1406, 62.9844, 64.1250, 3920700 06/13/02, 63.7969, 63.8125, 62.3438, 62.3906, 3003000 06/14/02, 62.3906, 63.1563, 62.2969, 62.6875, 4164400 06/17/02, 63.2500, 64.8438, 62.9375, 64.6875, 2162600 06/18/02, 64.7969, 66.5000, 64.4219, 65.9688, 2846100 06/19/02, 65.5469, 65.5938, 65.1563, 65.2031, 2888700 06/20/02, 64.9531, 64.9531, 63.1563, 63.4219, 2479100 06/21/02, 62.8438, 63.3594, 61.6719, 61.9219, 4408300 06/24/02, 61.9219, 62.7969, 60.7500, 62.0781, 4915000 06/25/02, 62.2500, 63.5313, 61.3438, 61.4063, 2978200 06/26/02, 61.4063, 61.4063, 59.7969, 60.4219, 4841600 06/27/02, 61.4063, 62.6250, 61.2969, 62.5000, 3963600 06/28/02, 62.5000, 62.7344, 61.2031, 61.2031, 4443600 07/01/02, 61.4531, 62.0938, 60.7813, 60.8125, 4853400 07/02/02, 61.0625, 61.4063, 60.2031, 60.2031, 4024800 07/03/02, 60.2031, 60.3125, 58.1250, 59.2969, 4677500 07/05/02, 60.0938, 60.9375, 59.8906, 60.9063, 1284800 07/08/02, 61.0000, 61.7969, 59.5469, 60.0938, 3596800 07/09/02, 60.2813, 60.4063, 57.3125, 57.4688, 4941100 07/10/02, 58.1563, 58.8906, 56.7969, 56.8438, 5668900 07/11/02, 56.7500, 58.4531, 55.6094, 58.2031, 5276700 07/12/02, 58.4063, 58.7031, 57.0938, 57.4063, 4344400 07/15/02, 57.5000, 59.0156, 57.2031, 58.8438, 5212400 07/16/02, 58.2500, 60.4063, 58.2500, 59.1563, 5210100 07/17/02, 60.0000, 60.0000, 58.5000, 59.2031, 4326400 07/18/02, 58.9531, 59.5000, 57.5000, 57.8125, 4665700 07/19/02, 56.9063, 57.7031, 55.9844, 56.1250, 3750300 07/22/02, 56.2969, 57.1719, 54.4531, 54.6719, 4889900 07/23/02, 55.1719, 56.0469, 54.0000, 55.4063, 6377700 07/24/02, 54.0469, 58.6250, 52.5938, 58.5938, 6769100 07/25/02, 58.5938, 59.4063, 55.3750, 57.6875, 5143300 07/26/02, 57.6875, 59.0000, 57.5000, 58.9531, 4096700 07/29/02, 59.9063, 60.6563, 59.1563, 60.2813, 3750500 07/30/02, 59.9063, 61.9063, 59.8438, 61.3594, 3297300 07/31/02, 61.0000, 61.9531, 59.7969, 61.9531, 4002300 08/01/02, 61.7500, 62.4531, 60.5469, 62.0938, 3410800 08/02/02, 61.7500, 61.7969, 59.5469, 60.5000, 4577100 08/05/02, 60.3438, 61.8750, 59.4063, 61.0156, 4938500 08/06/02, 59.2656, 60.8438, 58.2969, 59.7031, 5828700 08/07/02, 60.0938, 60.3906, 57.8438, 59.6406, 3944600 08/08/02, 59.3438, 61.5469, 58.5938, 61.2031, 3362300 08/09/02, 61.0469, 62.5938, 59.9063, 62.1094, 3057400 08/12/02, 61.6563, 62.0625, 61.0000, 61.5000, 2086600 08/13/02, 61.2031, 62.4219, 61.0156, 61.1719, 2977500 08/14/02, 61.1719, 63.8906, 60.9063, 63.8750, 4402300 08/15/02, 64.1250, 64.7969, 63.0938, 63.7031, 3383000 08/16/02, 63.4219, 65.1250, 63.1563, 64.0938, 2924100 08/19/02, 63.8438, 65.5938, 63.7813, 64.8438, 2713000 08/20/02, 64.7969, 64.8125, 63.5000, 63.8750, 2457500 08/21/02, 64.3438, 64.6875, 63.1563, 64.1563, 2643400 08/22/02, 64.1563, 64.2813, 62.7188, 63.2031, 3195000 08/23/02, 63.3438, 65.0469, 63.2969, 64.3438, 2710800 08/26/02, 64.5000, 64.5156, 63.5938, 64.1563, 2393200 08/27/02, 64.0000, 64.2031, 63.0000, 63.2031, 3364200 08/28/02, 63.0469, 64.0938, 63.0469, 63.8438, 2523100 08/29/02, 63.5000, 64.7031, 63.4531, 64.0625, 2712600 08/30/02, 64.0000, 64.8125, 63.9688, 64.0938, 2333500 09/03/02, 63.8438, 63.8594, 61.6719, 61.8750, 3734300 09/04/02, 62.1250, 63.4063, 61.5000, 63.2031, 2672400 09/05/02, 62.3438, 63.4063, 61.6250, 63.0000, 2574600 09/06/02, 63.4531, 63.9844, 62.9219, 63.3281, 1789700 09/09/02, 63.3281, 65.0000, 63.0469, 64.7031, 1997300 09/10/02, 64.0938, 64.1094, 62.6563, 62.8125, 2946400 09/11/02, 64.0000, 64.1563, 63.6563, 63.7344, 2540700 09/12/02, 63.4531, 63.4531, 61.9063, 62.1250, 3580500 09/13/02, 62.1250, 62.9531, 62.0000, 62.5313, 3188900 09/16/02, 62.0000, 62.0781, 59.7188, 61.2813, 4386800 09/17/02, 61.4844, 61.6563, 57.6250, 58.0000, 5514600 09/18/02, 58.2500, 61.2500, 57.5938, 60.8125, 9688400 09/19/02, 60.6250, 61.2500, 59.8438, 59.8438, 4486400 09/20/02, 60.1563, 60.5469, 58.4063, 58.5469, 5378000 09/23/02, 58.5000, 60.9688, 57.2188, 60.5938, 5451900 09/24/02, 60.0000, 61.0938, 57.4531, 58.0469, 4891800 09/25/02, 58.5000, 59.0469, 55.7656, 57.2188, 6687200 09/26/02, 57.5000, 58.4063, 56.6563, 58.4063, 4580800 09/27/02, 57.9531, 58.2031, 55.7969, 55.8125, 3898100 09/30/02, 55.8125, 56.5000, 54.2500, 55.9063, 6061200 10/01/02, 57.8438, 59.3438, 57.3906, 59.1563, 5302500