"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 73.0000, 75.9375, 73.0000, 74.6250, 3608200 01/04/00, 73.8750, 74.2500, 71.5000, 71.6250, 3358100 01/05/00, 71.6875, 72.6250, 70.7500, 71.8750, 2154500 01/06/00, 71.8750, 73.1250, 71.1250, 71.5625, 1889700 01/07/00, 71.8750, 75.1875, 71.6250, 74.8125, 2169400 01/10/00, 74.8125, 76.6250, 74.3750, 75.5000, 3518700 01/11/00, 74.5000, 75.1250, 72.8125, 72.9375, 2504800 01/12/00, 74.3750, 77.3750, 74.3125, 76.3750, 3922500 01/13/00, 76.3125, 77.6250, 76.0625, 76.3750, 2988700 01/14/00, 77.3125, 82.2500, 76.6875, 82.2500, 5413200 01/18/00, 82.0000, 85.7500, 80.9375, 83.0000, 6834000 01/19/00, 82.5625, 83.4375, 80.3125, 81.5000, 3133300 01/20/00, 82.5000, 83.9375, 81.2500, 82.2500, 4603800 01/21/00, 82.3750, 83.0000, 80.0000, 81.9375, 4078200 01/24/00, 82.8750, 83.7500, 79.0000, 79.8125, 3990800 01/25/00, 79.5625, 79.8125, 77.1875, 77.9375, 2981700 01/26/00, 78.0000, 79.6875, 77.5000, 78.5625, 3035100 01/27/00, 78.8125, 83.8750, 78.8125, 82.8750, 5755300 01/28/00, 82.5000, 83.6875, 78.0000, 79.0000, 4583400 01/31/00, 79.2500, 82.5000, 79.2500, 80.5625, 5069400 02/01/00, 80.1250, 87.1250, 80.1250, 85.2500, 11777400 02/02/00, 86.0000, 86.1875, 80.6875, 81.3750, 7491900 02/03/00, 82.0000, 82.5000, 81.0000, 81.8750, 4004200 02/04/00, 81.6250, 82.8750, 81.0625, 82.3750, 3109400 02/07/00, 81.7500, 81.8750, 80.3750, 80.4375, 2918800 02/08/00, 80.3125, 80.5625, 78.4375, 79.4375, 4260600 02/09/00, 78.5000, 81.1875, 78.5000, 79.1250, 4313900 02/10/00, 79.3750, 79.7500, 76.3125, 76.8750, 2937600 02/11/00, 76.9375, 76.9375, 73.1250, 73.9375, 4692200 02/14/00, 74.0000, 75.4375, 72.6875, 75.0000, 3359100 02/15/00, 75.0000, 75.5625, 73.7500, 74.0625, 3196000 02/16/00, 73.8125, 74.9375, 72.7500, 74.7500, 2817400 02/17/00, 76.1250, 76.5000, 73.8125, 74.1250, 3180100 02/18/00, 74.2500, 74.8125, 73.2500, 73.7500, 2296500 02/22/00, 73.3750, 74.1875, 72.8125, 73.6250, 2350400 02/23/00, 73.1250, 73.5000, 71.5625, 73.0000, 4115500 02/24/00, 72.7500, 76.4375, 72.6250, 74.5000, 5485000 02/25/00, 75.3125, 77.5000, 75.3125, 77.0625, 6543000 02/28/00, 78.0000, 78.7500, 77.3750, 77.6875, 4671800 02/29/00, 77.6875, 78.1250, 76.0000, 76.0625, 4012300 03/01/00, 74.7500, 76.8750, 74.0625, 74.2500, 4311800 03/02/00, 74.5000, 75.1875, 73.8750, 73.9375, 2562100 03/03/00, 75.9375, 76.8750, 74.5625, 75.8750, 3073400 03/06/00, 77.5000, 78.7500, 76.0000, 76.3125, 3192500 03/07/00, 76.0625, 77.3750, 74.2500, 74.5625, 3179000 03/08/00, 75.3750, 76.1875, 74.1250, 75.7500, 3719700 03/09/00, 76.7500, 78.1875, 75.9375, 77.5625, 2314600 03/10/00, 77.2500, 79.3125, 77.1250, 77.8125, 2494700 03/13/00, 77.0000, 79.5625, 76.1250, 77.8125, 3455900 03/14/00, 78.0000, 79.0000, 76.0000, 76.0625, 2381500 03/15/00, 76.4375, 79.5000, 75.5000, 78.8125, 3277300 03/16/00, 80.3750, 83.7500, 79.0000, 83.7500, 6048300 03/17/00, 83.7500, 84.5625, 79.9375, 80.1250, 6191200 03/20/00, 82.2500, 82.3750, 79.5625, 81.0000, 2160600 03/21/00, 80.7500, 81.6875, 79.8750, 80.1875, 3220000 03/22/00, 80.5000, 82.3125, 80.3125, 81.7500, 3021200 03/23/00, 82.1250, 87.2500, 82.0000, 87.0000, 10333300 03/24/00, 86.3125, 86.3125, 84.3750, 85.3750, 4986700 03/27/00, 87.0000, 88.1250, 85.0000, 85.0000, 4482200 03/28/00, 84.7500, 84.8750, 83.5625, 83.9375, 2292000 03/29/00, 83.6875, 84.8125, 81.0000, 81.0000, 3181100 03/30/00, 81.5000, 82.8750, 80.5000, 81.8750, 4375100 03/31/00, 82.6250, 85.6875, 81.4375, 82.8125, 2164100 04/03/00, 82.8750, 84.8750, 82.0000, 84.8125, 2441400 04/04/00, 85.0000, 85.9375, 79.2500, 82.8750, 4619500 04/05/00, 82.6250, 83.5000, 81.4375, 82.4375, 2371700 04/06/00, 83.6250, 85.5000, 83.3125, 84.6875, 1946700 04/07/00, 85.3750, 86.6250, 84.1875, 84.6250, 2836400 04/10/00, 86.8750, 88.3125, 85.9375, 86.0000, 4787400 04/11/00, 86.0000, 88.9375, 85.5625, 87.4375, 5524700 04/12/00, 88.4375, 91.0000, 87.5000, 87.5000, 7605200 04/13/00, 88.0000, 88.5000, 84.5000, 88.0000, 4468800 04/14/00, 87.0000, 87.0000, 80.9375, 82.0625, 5659100 04/17/00, 81.0000, 85.3750, 81.0000, 85.3750, 5230600 04/18/00, 85.2500, 88.2500, 83.8750, 88.0000, 4459800 04/19/00, 88.1250, 89.0000, 86.6250, 88.5000, 3319700 04/20/00, 90.0000, 91.2500, 88.5625, 88.7500, 16583200 04/24/00, 87.8750, 88.3750, 86.7500, 87.7500, 6293900 04/25/00, 87.8750, 90.1250, 80.5000, 89.4375, 6004700 04/26/00, 89.1875, 93.4375, 89.1250, 92.0000, 8331900 04/27/00, 90.0000, 94.3750, 89.9375, 92.8125, 8676800 04/28/00, 93.5000, 94.6250, 92.8750, 93.6250, 10055900 05/01/00, 93.6250, 93.6250, 90.7500, 92.6875, 5624400 05/02/00, 91.0000, 94.0625, 90.5000, 93.3750, 8219500 05/03/00, 90.0000, 91.0000, 87.0000, 88.3750, 10899700 05/04/00, 88.0625, 89.0625, 86.4375, 88.0000, 7693100 05/05/00, 85.7500, 87.1250, 85.5625, 86.3750, 8914200 05/08/00, 85.2500, 86.0625, 84.8750, 85.3750, 7745200 05/09/00, 85.3750, 87.6250, 85.3125, 87.4375, 7267600 05/10/00, 84.7500, 87.7500, 80.7500, 82.5000, 16566400 05/11/00, 82.3125, 83.1875, 81.7500, 81.7500, 6348800 05/12/00, 82.6250, 86.8750, 82.5625, 85.7500, 11344200 05/15/00, 84.5625, 86.5625, 83.0625, 86.4375, 6654400 05/16/00, 86.5625, 90.0625, 86.5625, 89.3125, 12009500 05/17/00, 87.5625, 88.8750, 86.2500, 86.5000, 13169000 05/18/00, 87.9375, 89.8750, 87.9375, 89.4375, 20200400 05/19/00, 87.8750, 89.3125, 85.7500, 86.9375, 33585400 05/22/00, 78.0000, 79.9375, 76.0000, 77.3750, 23302800 05/23/00, 76.5000, 77.0000, 74.3750, 74.9375, 8287900 05/24/00, 75.0000, 76.0000, 74.5625, 75.5000, 5552900 05/25/00, 75.5000, 75.5000, 71.5000, 72.3750, 5153700 05/26/00, 72.2500, 73.0000, 69.8125, 70.4375, 7407200 05/30/00, 71.0000, 72.5000, 69.3125, 71.8750, 23701000 05/31/00, 71.7500, 72.5000, 70.5000, 70.6250, 13479900 06/01/00, 70.3750, 70.8125, 69.3750, 69.8125, 17718300 06/02/00, 70.0625, 70.6875, 68.3125, 68.6250, 15328800 06/05/00, 69.6250, 70.8125, 68.0625, 70.3125, 10803800 06/06/00, 70.3125, 70.3125, 68.4375, 68.5000, 7662700 06/07/00, 68.6250, 70.4375, 68.3125, 70.0625, 5001600 06/08/00, 70.1250, 70.6250, 68.7500, 68.7500, 5285000 06/09/00, 69.5000, 69.9375, 68.5625, 68.5625, 3444900 06/12/00, 69.5000, 70.4375, 68.8750, 69.0000, 4065700 06/13/00, 71.0000, 71.0000, 68.0625, 68.3125, 3952900 06/14/00, 68.3750, 68.6250, 67.3125, 67.5625, 4129900 06/15/00, 67.6250, 67.6250, 65.0625, 65.0625, 4217700 06/16/00, 65.0625, 65.6250, 62.8125, 63.0000, 6097700 06/19/00, 63.2500, 65.3750, 63.1875, 64.4375, 3042700 06/20/00, 63.5000, 63.8750, 62.0625, 62.0625, 5285700 06/21/00, 62.0000, 62.8750, 61.6250, 62.3125, 3193100 06/22/00, 61.5000, 62.0000, 60.0000, 60.2500, 4612400 06/23/00, 60.1875, 61.8125, 60.1875, 61.6875, 2863300 06/26/00, 61.9375, 62.4375, 60.3750, 60.4375, 1761400 06/27/00, 60.1875, 61.8750, 60.1875, 60.6875, 2841600 06/28/00, 61.1250, 62.0000, 60.0625, 60.1875, 3084200 06/29/00, 60.0000, 61.0625, 58.8750, 59.2500, 3156000 06/30/00, 59.8125, 60.1250, 57.2500, 58.0625, 3380000 07/03/00, 58.3125, 59.7500, 57.7500, 59.6250, 1604300 07/05/00, 59.2500, 61.2500, 58.6875, 60.0000, 2659100 07/06/00, 60.7500, 61.5625, 59.2500, 61.3125, 2560800 07/07/00, 60.6250, 61.1875, 60.1250, 60.1250, 2251200 07/10/00, 60.7500, 63.3750, 60.5625, 62.3750, 2731800 07/11/00, 62.1875, 62.9375, 61.3750, 61.5000, 2339300 07/12/00, 62.0000, 63.1875, 61.9375, 62.8750, 1725500 07/13/00, 62.8125, 63.3125, 61.3125, 61.7500, 1618000 07/14/00, 61.5000, 62.5625, 61.5000, 61.8125, 1331500 07/17/00, 62.2500, 62.2500, 59.8125, 60.3750, 2663600 07/18/00, 60.5000, 61.4375, 60.0000, 60.8125, 3773100 07/19/00, 61.0625, 62.1250, 60.9375, 60.9375, 2913600 07/20/00, 61.5000, 61.5625, 60.0625, 60.1250, 1652700 07/21/00, 60.5000, 60.6250, 59.8125, 60.0000, 1907600 07/24/00, 60.0000, 60.0000, 59.0625, 59.3125, 1741900 07/25/00, 59.3750, 60.3750, 58.6875, 58.8125, 2143300 07/26/00, 58.5625, 58.8125, 58.1875, 58.3125, 2396800 07/27/00, 58.2500, 58.6875, 57.8750, 57.8750, 1627900 07/28/00, 57.8750, 58.3125, 57.0625, 57.4375, 2149900 07/31/00, 57.8125, 58.7500, 56.9375, 56.9375, 2252600 08/01/00, 57.4375, 59.1250, 57.2500, 58.8125, 2153900 08/02/00, 58.5625, 58.5625, 57.6875, 58.3750, 1911100 08/03/00, 57.3750, 58.5000, 57.3750, 58.1250, 1566600 08/04/00, 58.2500, 59.5625, 58.2500, 59.3750, 1817800 08/07/00, 59.2500, 60.2500, 58.8750, 60.0625, 1964400 08/08/00, 59.9375, 61.7500, 59.8750, 61.6250, 2330500 08/09/00, 61.2500, 61.5000, 59.8750, 60.3750, 2331200 08/10/00, 60.3750, 62.3125, 60.3125, 61.6250, 2579500 08/11/00, 61.6875, 64.0000, 61.6250, 63.2500, 3726300 08/14/00, 63.7500, 64.6875, 63.0000, 64.2500, 2499400 08/15/00, 64.5000, 64.5625, 63.5625, 63.5625, 1770400 08/16/00, 63.5625, 65.4375, 63.3750, 64.6875, 3045700 08/17/00, 64.6250, 65.5000, 64.1250, 65.4375, 2304700 08/18/00, 67.6250, 70.0000, 67.3125, 70.0000, 5448400 08/21/00, 69.5000, 69.6875, 67.2500, 68.0000, 3030000 08/22/00, 67.7500, 69.9375, 67.7500, 69.3125, 2765300 08/23/00, 69.3125, 69.3125, 68.7500, 68.9375, 2246700 08/24/00, 69.1875, 72.8750, 69.1250, 72.8750, 3732500 08/25/00, 72.8750, 72.8750, 71.3750, 71.4375, 2090700 08/28/00, 72.4375, 74.5625, 72.3125, 74.5000, 4129300 08/29/00, 74.7500, 74.8750, 73.3750, 73.6875, 2411700 08/30/00, 73.2500, 73.2500, 71.9375, 72.3750, 2512400 08/31/00, 72.2500, 73.9375, 71.9375, 72.1875, 3295700 09/01/00, 72.8750, 74.4375, 70.0625, 73.1250, 2332200 09/05/00, 72.6875, 73.1875, 72.3750, 72.9375, 2172200 09/06/00, 73.1875, 74.8125, 73.1250, 73.9375, 1941700 09/07/00, 74.8125, 76.9375, 74.7500, 75.7500, 3072000 09/08/00, 75.6250, 76.1250, 73.0000, 73.3125, 2197500 09/11/00, 73.5000, 75.2500, 73.5000, 74.5000, 1860400 09/12/00, 73.1250, 73.8750, 72.1250, 72.1250, 2516500 09/13/00, 72.1875, 73.4375, 72.0625, 72.9375, 1714700 09/14/00, 73.0000, 73.4375, 73.0000, 73.0000, 1445900 09/15/00, 73.1250, 73.1250, 70.5000, 70.6250, 3264900 09/18/00, 70.6250, 70.6250, 69.0000, 69.1875, 2301200 09/19/00, 69.1250, 69.5625, 67.9375, 68.2500, 2325100 09/20/00, 67.5000, 67.8125, 66.8125, 67.3125, 2303100 09/21/00, 66.8750, 69.0625, 66.5000, 68.3125, 1795100 09/22/00, 66.7500, 68.9375, 66.3750, 68.2500, 2475800 09/25/00, 68.1875, 68.2500, 66.3125, 66.5625, 1891200 09/26/00, 66.3125, 67.8750, 66.1875, 66.3125, 2215900 09/27/00, 66.5625, 67.2500, 66.3125, 66.3125, 2361700 09/28/00, 65.7500, 68.5000, 65.0625, 67.0625, 1838300 09/29/00, 66.8750, 67.6250, 64.9375, 65.0000, 2285100 10/02/00, 65.3750, 67.7500, 65.1875, 67.1250, 1846700 10/03/00, 67.2500, 68.2500, 65.7500, 65.8750, 2507800 10/04/00, 65.6250, 66.4375, 65.4375, 65.8750, 1482300 10/05/00, 65.3750, 65.3750, 62.6250, 63.2500, 2384600 10/06/00, 63.6875, 64.3125, 61.4375, 62.2500, 2047400 10/09/00, 61.0000, 62.2500, 60.5000, 62.2500, 2347900 10/10/00, 61.8125, 61.8750, 59.6875, 59.6875, 1886300 10/11/00, 59.9375, 61.1250, 58.3750, 58.6250, 2267300 10/12/00, 59.2500, 60.0000, 56.5625, 57.3750, 4094800 10/13/00, 56.5000, 58.8750, 56.4375, 57.6875, 3213500 10/16/00, 57.9375, 58.6250, 55.5625, 57.3750, 2443600 10/17/00, 57.5625, 58.2500, 55.3750, 55.8125, 2882800 10/18/00, 55.1250, 56.1250, 54.3750, 54.6250, 3238700 10/19/00, 54.6250, 58.9375, 54.6250, 57.8750, 3916700 10/20/00, 57.8750, 61.0000, 57.0000, 58.3125, 4566300 10/23/00, 57.8125, 57.8750, 56.0000, 56.2500, 2660000 10/24/00, 56.5000, 58.1875, 56.5000, 57.6250, 2919200 10/25/00, 57.3750, 57.6250, 56.1250, 56.2500, 1827500 10/26/00, 56.2500, 57.3750, 56.2500, 56.8750, 1808400 10/27/00, 57.0625, 60.0000, 57.0625, 60.0000, 2653900 10/30/00, 59.2500, 61.6875, 59.2500, 59.8750, 2573000 10/31/00, 60.4375, 63.0625, 60.3750, 62.1250, 2792000 11/01/00, 62.1250, 63.7500, 60.6875, 61.3750, 2904300 11/02/00, 60.7500, 60.7500, 58.4375, 59.5000, 3946800 11/03/00, 59.5000, 60.6250, 57.0000, 57.0000, 5643000 11/06/00, 57.7500, 61.8125, 57.5000, 60.9375, 4166800 11/07/00, 59.4375, 59.8125, 56.8125, 57.0000, 5116300 11/08/00, 58.0000, 59.0000, 56.6875, 57.7500, 3440900 11/09/00, 57.7500, 58.5000, 57.0000, 57.8750, 2233600 11/10/00, 57.3750, 57.8125, 55.3125, 55.6250, 2454400 11/13/00, 55.5625, 56.8750, 55.1250, 56.5625, 2199000 11/14/00, 57.1250, 58.5625, 57.0625, 57.5625, 2702700 11/15/00, 57.6250, 58.5625, 57.3125, 57.8125, 1871100 11/16/00, 58.0625, 58.1875, 56.5000, 56.7500, 1904400 11/17/00, 56.7500, 57.1250, 55.3750, 55.8750, 2442100 11/20/00, 55.1250, 55.5000, 51.5625, 51.5625, 4600400 11/21/00, 52.5000, 53.3750, 51.1875, 51.3125, 3546800 11/22/00, 51.4375, 51.9375, 50.3750, 50.6875, 2431000 11/24/00, 51.5000, 51.8125, 51.1875, 51.3750, 579600 11/27/00, 51.2500, 51.7500, 50.2500, 50.5000, 2247400 11/28/00, 50.5000, 50.5000, 48.4375, 48.8125, 3429600 11/29/00, 50.0000, 50.9375, 49.1250, 50.5000, 2598300 11/30/00, 50.0000, 50.3750, 48.5000, 49.5000, 2351000 12/01/00, 49.5000, 51.3750, 49.3750, 50.3125, 2881200 12/04/00, 49.2500, 51.7500, 49.0000, 51.5625, 2947300 12/05/00, 51.1875, 53.4375, 51.0000, 53.2500, 3220400 12/06/00, 52.5000, 52.8750, 51.7500, 52.0625, 3096300 12/07/00, 51.9375, 52.0000, 50.9375, 51.3750, 1904800 12/08/00, 51.3750, 52.3125, 50.4375, 51.0000, 2094900 12/11/00, 51.6250, 52.0625, 51.0625, 51.5625, 1885800 12/12/00, 51.8125, 54.1250, 51.5000, 51.7500, 4689900 12/13/00, 51.6875, 53.5625, 51.5000, 53.1875, 2655800 12/14/00, 52.5000, 54.6250, 52.3750, 53.9375, 2950500 12/15/00, 52.7500, 53.8125, 51.3750, 53.8125, 5660600 12/18/00, 53.7500, 54.1875, 51.3750, 52.1250, 3725800 12/19/00, 52.1875, 52.8750, 51.6875, 51.8750, 2532400 12/20/00, 50.1250, 50.5000, 49.8750, 50.0000, 2547100 12/21/00, 48.7500, 52.0000, 48.6875, 51.3750, 3519500 12/22/00, 50.2500, 51.0625, 49.0000, 50.0625, 2020300 12/26/00, 50.0625, 51.1875, 49.3750, 50.8750, 1506800 12/27/00, 50.6250, 51.5000, 49.8750, 51.4375, 1922300 12/28/00, 51.4375, 51.7500, 50.0625, 50.7500, 2764100 12/29/00, 50.5000, 50.9375, 49.7500, 50.9375, 2722300 01/02/01, 50.9375, 52.8125, 50.8125, 52.1875, 2991700 01/03/01, 53.0000, 55.5000, 51.2500, 54.8125, 5470400 01/04/01, 55.8125, 57.1250, 54.1250, 57.1250, 6060800 01/05/01, 57.1250, 57.1250, 53.3750, 54.0000, 4069000 01/08/01, 52.8125, 53.1875, 51.5000, 52.5625, 2942000 01/09/01, 52.5000, 54.6875, 52.5000, 54.1875, 3003000 01/10/01, 54.1875, 54.1875, 51.6250, 52.7500, 2989800 01/11/01, 52.5000, 53.6250, 51.9375, 52.3750, 3260100 01/12/01, 52.3750, 53.5000, 52.3750, 52.8750, 3458600 01/16/01, 52.8750, 56.1250, 52.5000, 55.7500, 3496500 01/17/01, 56.2500, 56.4375, 54.3750, 54.8750, 2833400 01/18/01, 54.9375, 56.6250, 54.8750, 56.0000, 3689500 01/19/01, 55.7500, 55.8750, 54.5000, 55.4375, 3717000 01/22/01, 54.6250, 56.0000, 53.5000, 55.8125, 3346900 01/23/01, 54.9375, 55.5000, 53.8125, 54.4375, 3449100 01/24/01, 54.3125, 54.3125, 53.0000, 53.4375, 4297500 01/25/01, 53.5625, 54.6875, 52.9375, 54.5000, 4656400 01/26/01, 53.8125, 54.7500, 53.4375, 53.7500, 3417100 01/29/01, 53.6250, 54.3125, 52.6250, 54.2500, 2655400 01/30/01, 53.9375, 55.6250, 53.2500, 55.6250, 3572000 01/31/01, 55.1250, 55.5625, 53.5000, 53.6875, 4800000 02/01/01, 53.8125, 54.3750, 52.9375, 54.3750, 5405600 02/02/01, 54.6250, 56.0000, 54.6250, 56.0000, 6325500 02/05/01, 56.0000, 57.6250, 55.8750, 57.2500, 6122300 02/06/01, 57.5000, 58.2500, 55.8750, 58.1250, 4707300 02/07/01, 58.0000, 58.0000, 55.8750, 56.1250, 3944200 02/08/01, 56.0625, 56.1250, 54.7500, 55.3125, 2612800 02/09/01, 55.3125, 55.3750, 54.1875, 54.4375, 1778900 02/12/01, 54.4375, 56.1875, 54.4375, 55.1250, 2204400 02/13/01, 55.1250, 56.5000, 55.1250, 55.5625, 2130600 02/14/01, 55.0625, 55.1875, 53.8125, 54.4375, 1886100 02/15/01, 54.5000, 55.4375, 54.5000, 55.2500, 2041600 02/16/01, 54.1250, 54.7500, 53.5000, 54.1250, 2322900 02/20/01, 54.0625, 55.3125, 53.0000, 53.5625, 2040100 02/21/01, 53.3750, 53.6250, 52.2500, 52.4375, 2164800 02/22/01, 52.5000, 52.5625, 50.8125, 52.1250, 2420500 02/23/01, 52.5000, 53.0469, 51.5625, 53.0000, 2332300 02/26/01, 53.0000, 56.0000, 52.9375, 55.5625, 3204400 02/27/01, 55.5625, 55.5625, 53.9375, 54.6250, 2355000 02/28/01, 54.9375, 54.9375, 52.8750, 53.3125, 1761500 03/01/01, 53.3125, 54.0000, 52.6875, 54.0000, 2657100 03/02/01, 53.8750, 55.0000, 53.0000, 54.3125, 2411100 03/05/01, 54.6875, 55.4375, 54.6250, 55.3750, 1692500 03/06/01, 56.0000, 56.1875, 54.8125, 55.0000, 2160800 03/07/01, 55.6875, 56.5000, 55.1250, 56.5000, 1956500 03/08/01, 57.0000, 58.4375, 56.0625, 58.4375, 3995200 03/09/01, 58.3125, 60.0000, 58.1875, 58.9375, 4098200 03/12/01, 58.5000, 59.5000, 56.2500, 56.9375, 4579500 03/13/01, 57.3125, 57.3125, 56.0000, 56.4375, 2970300 03/14/01, 55.3750, 56.6875, 55.0000, 55.0000, 3669700 03/15/01, 55.6250, 55.7500, 54.5625, 54.6250, 3175400 03/16/01, 54.8750, 55.3125, 54.3750, 54.7500, 4677200 03/19/01, 55.4375, 56.4375, 54.7500, 56.3125, 2506600 03/20/01, 56.5000, 57.8125, 55.0000, 55.1875, 3189500 03/21/01, 55.3125, 55.3750, 53.5000, 53.5000, 2983900 03/22/01, 53.4375, 53.5000, 50.2500, 52.3125, 4039900 03/23/01, 52.7500, 53.0000, 51.0000, 52.1250, 3062700 03/26/01, 52.9375, 54.5000, 52.7500, 53.7500, 2152700 03/27/01, 52.7500, 53.3750, 52.1875, 53.0625, 3318100 03/28/01, 52.5625, 54.6250, 51.0625, 51.5000, 2745100 03/29/01, 51.3125, 52.8125, 51.1250, 52.0625, 2525700 03/30/01, 52.1875, 52.3125, 51.6875, 51.8750, 2330600 04/02/01, 51.9375, 53.1250, 51.4375, 52.0000, 2418100 04/03/01, 51.6875, 51.8750, 50.1875, 50.9375, 2399200 04/04/01, 51.0000, 52.3750, 50.8750, 52.0625, 3048000 04/05/01, 53.0000, 53.5000, 52.0000, 53.4375, 3264400 04/06/01, 53.4375, 53.4375, 52.0000, 52.5625, 2363300 04/09/01, 52.7500, 54.1875, 52.6875, 53.4375, 1939100 04/10/01, 53.6250, 55.0625, 52.8125, 54.0000, 3759200 04/11/01, 54.0000, 54.0000, 52.5625, 53.1875, 2067900 04/12/01, 52.5000, 53.1250, 51.8125, 53.1250, 2428500 04/16/01, 52.8750, 53.0625, 52.1875, 53.0000, 1625500 04/17/01, 53.0000, 53.8750, 52.5000, 53.6250, 1706500 04/18/01, 55.2656, 57.8594, 55.1406, 56.7969, 4491800 04/19/01, 56.5000, 57.5938, 56.0938, 56.6875, 2529700 04/20/01, 56.1563, 56.8438, 55.2031, 56.7344, 2713600 04/23/01, 55.7344, 56.4531, 55.3750, 55.9844, 1500500 04/24/01, 56.2500, 56.9375, 55.4531, 55.5156, 2363900 04/25/01, 54.5938, 55.5938, 54.4063, 55.4844, 2751500 04/26/01, 55.2500, 56.0000, 54.9688, 55.4063, 1644900 04/30/01, 55.0469, 55.0469, 54.5000, 54.8125, 2062900 05/01/01, 54.9531, 55.5000, 54.0938, 55.1250, 2024100 05/02/01, 55.5938, 57.0000, 55.0781, 56.5938, 2672000 05/03/01, 56.5938, 56.5938, 55.5156, 56.0781, 1496100 05/04/01, 55.1875, 56.5938, 54.9375, 56.3281, 1972100 05/07/01, 56.8438, 56.9844, 56.4063, 56.6563, 1346500 05/08/01, 56.7031, 56.7500, 55.6719, 56.2031, 1237200 05/09/01, 55.5000, 55.5000, 54.9063, 55.2969, 2215900 05/10/01, 55.9531, 55.9531, 55.1250, 55.5313, 1821000 05/11/01, 55.6094, 55.6563, 54.2656, 54.5313, 1477100 05/14/01, 54.2813, 55.1563, 54.2813, 55.0000, 1518300 05/15/01, 55.1563, 55.5625, 54.5469, 54.6094, 1678300 05/16/01, 54.0469, 56.7031, 54.0469, 56.5938, 2502400 05/17/01, 56.0938, 58.2969, 56.0625, 56.7969, 3993300 05/18/01, 56.7969, 57.2031, 56.3281, 56.7969, 2250500 05/21/01, 56.7969, 57.3438, 55.9531, 56.0938, 2363200 05/22/01, 56.2500, 57.0000, 55.8281, 56.8906, 2140400 05/23/01, 56.6563, 56.8438, 54.9844, 55.1875, 2507900 05/24/01, 55.6250, 56.7969, 55.2031, 56.5938, 2574500 05/25/01, 56.5469, 56.9063, 56.1563, 56.2500, 1565800 05/29/01, 56.2656, 57.4844, 56.0938, 57.3281, 2462000 05/30/01, 56.7500, 57.4063, 56.1094, 56.1094, 1624500 05/31/01, 56.3594, 57.1406, 55.9063, 56.9063, 1525800 06/01/01, 56.9063, 58.5469, 56.7031, 58.5469, 4137200 06/04/01, 58.5938, 58.5938, 57.3438, 58.0000, 2194500 06/05/01, 58.0000, 59.0000, 57.7031, 58.9219, 2293100 06/06/01, 58.5938, 58.5938, 57.8906, 58.3281, 2009700 06/07/01, 58.5313, 59.1563, 58.0938, 59.0469, 2862600 06/08/01, 59.4063, 59.7969, 58.2500, 59.0938, 2031200 06/11/01, 59.4531, 59.4844, 58.7500, 59.1406, 2634200 06/12/01, 59.0938, 59.7031, 58.5156, 59.3906, 3294600 06/13/01, 59.4375, 59.9531, 58.9219, 59.5313, 1580100 06/14/01, 59.0469, 60.5938, 58.9531, 60.2031, 2991200 06/15/01, 60.2031, 60.2031, 59.3438, 59.3438, 3199600 06/18/01, 59.3594, 62.3438, 59.3594, 61.5156, 3888100 06/19/01, 61.6563, 62.4063, 61.3906, 61.6250, 2862500 06/20/01, 61.9531, 62.2813, 61.4063, 61.7969, 1543100 06/21/01, 61.9844, 64.8906, 61.8125, 64.8125, 4403000 06/22/01, 64.0000, 64.0000, 62.7031, 62.8594, 3414200 06/25/01, 62.2500, 62.7031, 61.8750, 62.4063, 2399900 06/26/01, 61.6094, 62.9063, 61.6094, 62.5938, 2608300 06/27/01, 62.5938, 63.5000, 62.0000, 62.6250, 2139600 06/28/01, 62.8438, 64.1563, 62.7500, 63.7656, 2074300 06/29/01, 63.8438, 64.7969, 63.6094, 64.3438, 2659000 07/02/01, 64.0000, 64.9688, 63.7656, 64.5469, 2250800 07/03/01, 64.7344, 64.8750, 64.0938, 64.7188, 701300 07/05/01, 64.0938, 64.2969, 63.2969, 63.4531, 1890300 07/06/01, 63.5469, 63.5781, 61.3750, 61.8438, 2750100 07/09/01, 62.2031, 62.7031, 61.7656, 62.3438, 1240600 07/10/01, 62.7031, 63.7813, 62.6094, 62.7344, 1980700 07/11/01, 63.2031, 65.5781, 63.1875, 65.4688, 4954400 07/12/01, 65.7969, 66.2031, 65.0469, 65.9375, 3086300 07/13/01, 65.6875, 66.5469, 65.1719, 66.1875, 1792300 07/16/01, 66.9531, 67.7969, 66.8125, 67.0469, 4202800 07/17/01, 67.0469, 67.2188, 65.9531, 65.9844, 3238000 07/18/01, 65.0469, 65.9531, 64.0469, 65.0000, 3436000 07/19/01, 65.0000, 65.0000, 63.9531, 64.1094, 2055200 07/20/01, 64.4531, 65.0938, 63.8438, 65.0000, 2323200 07/23/01, 65.0000, 65.0781, 63.2031, 63.2500, 1766200 07/24/01, 63.2969, 63.4844, 62.0000, 62.0781, 2593000 07/25/01, 62.0781, 62.9531, 61.4063, 62.9531, 2334400 07/26/01, 62.9063, 63.9063, 62.1563, 63.9063, 1895500 07/27/01, 63.0000, 63.4063, 62.2969, 62.9063, 1456200 07/30/01, 63.2969, 63.8750, 62.0469, 62.9063, 1314200 07/31/01, 63.0000, 64.0938, 63.0000, 63.5938, 2181500 08/01/01, 63.9531, 65.0000, 62.4844, 62.6719, 3459900 08/02/01, 63.9688, 64.4063, 62.7969, 63.4531, 3437200 08/03/01, 63.4531, 63.4531, 62.4531, 63.2813, 1594500 08/06/01, 63.2969, 64.4063, 63.0938, 63.1563, 2024500 08/07/01, 63.2188, 63.2969, 62.6563, 63.2969, 1960200 08/08/01, 63.0469, 63.7344, 61.9063, 62.1875, 1919000 08/09/01, 62.2031, 62.7969, 61.0938, 62.6563, 2270600 08/10/01, 62.7969, 63.7500, 61.7500, 63.4531, 1812000 08/13/01, 63.2969, 63.6563, 62.5469, 63.3125, 1835300 08/14/01, 63.2969, 63.6875, 63.0625, 63.5156, 1415700 08/15/01, 63.3594, 63.8438, 61.9063, 61.9844, 1981800 08/16/01, 61.9844, 62.9688, 61.6563, 62.5625, 2874700 08/17/01, 61.4063, 62.5938, 58.9219, 59.4688, 4900300 08/20/01, 58.8438, 58.8438, 55.2656, 56.0000, 6932900 08/21/01, 56.0156, 56.4531, 54.8750, 55.7031, 4614500 08/22/01, 56.9063, 57.9063, 56.0938, 57.2031, 4617100 08/23/01, 57.2031, 57.5000, 56.0938, 56.2031, 1733400 08/24/01, 56.2188, 57.5000, 56.0313, 56.9844, 1954300 08/27/01, 57.0000, 57.2344, 56.3750, 56.6875, 1326700 08/28/01, 56.6563, 56.9063, 55.7969, 56.4219, 1526100 08/29/01, 56.5469, 56.7500, 55.3438, 55.8438, 1506200 08/30/01, 55.2031, 55.5000, 53.5000, 54.2031, 2312400 08/31/01, 54.2031, 55.1719, 53.7656, 54.7500, 1570600 09/04/01, 54.0313, 55.9375, 53.8906, 54.5938, 3431300 09/05/01, 54.5938, 54.7969, 53.4063, 54.4063, 1391200 09/06/01, 54.0000, 54.0469, 52.0469, 53.2656, 2540200 09/07/01, 53.0000, 53.0000, 50.6250, 51.4063, 2633200 09/10/01, 51.4063, 52.0625, 50.5156, 51.5781, 2477900 09/17/01, 47.5000, 47.5000, 44.4531, 44.5938, 8028200 09/18/01, 44.9063, 46.0000, 44.0000, 44.0156, 3376900 09/19/01, 44.0156, 44.7031, 42.3438, 43.3750, 3775400 09/20/01, 43.0000, 43.0000, 40.2031, 40.7031, 4027400 09/21/01, 40.7031, 41.2344, 39.1719, 40.2500, 5194500 09/24/01, 41.9063, 43.4531, 41.6094, 43.2344, 3505800 09/25/01, 42.7344, 42.7344, 40.2656, 41.3594, 5059600 09/26/01, 42.4531, 42.4531, 40.0938, 40.0938, 3275500 09/27/01, 40.2969, 41.7500, 39.6875, 41.1563, 2500900 09/28/01, 42.0000, 43.1563, 41.7969, 42.9063, 3434600 10/01/01, 42.5156, 43.4063, 41.8125, 43.1250, 3090000 10/02/01, 43.0000, 43.3750, 41.9531, 42.9531, 4041100 10/03/01, 42.7969, 42.9531, 41.9063, 42.7188, 3572300 10/04/01, 42.7188, 42.7969, 41.2031, 41.2031, 3204200 10/05/01, 41.4531, 42.6406, 41.3438, 42.3594, 2119200 10/08/01, 42.3750, 42.3750, 41.3125, 41.6563, 2796100 10/09/01, 41.5938, 41.6875, 40.5156, 40.8125, 3029800 10/10/01, 41.2656, 43.0938, 41.2031, 42.9531, 1946700 10/11/01, 43.7500, 45.7031, 43.7500, 44.9375, 3738200 10/12/01, 44.2031, 44.6563, 43.2656, 44.1875, 2519500 10/15/01, 44.1875, 44.9375, 43.4063, 44.9063, 1918500 10/16/01, 44.9063, 44.9531, 43.2188, 43.9688, 2427300 10/17/01, 44.1563, 44.2500, 42.7031, 42.7656, 2289500 10/18/01, 42.7656, 42.8750, 41.0469, 42.0156, 2737300 10/19/01, 42.0156, 42.0156, 40.7031, 41.3594, 2138900 10/22/01, 41.5469, 42.5625, 41.2656, 42.5625, 2097700 10/23/01, 43.3750, 44.2031, 43.0156, 43.1563, 2451400 10/24/01, 43.1563, 45.0000, 42.6563, 45.0000, 3980800 10/25/01, 44.2031, 44.9063, 43.6875, 44.6250, 2847600 10/26/01, 44.8750, 45.8281, 44.7500, 45.4063, 2273400 10/29/01, 44.5469, 44.7031, 42.7656, 42.7656, 3119700 10/30/01, 42.7656, 42.7656, 41.0781, 41.8438, 4277500 10/31/01, 41.8125, 42.0156, 41.2969, 41.3125, 2868500 11/01/01, 41.3125, 42.7188, 40.6875, 42.2969, 2706300 11/02/01, 41.8125, 42.5000, 41.2500, 42.2500, 1867500 11/05/01, 42.5000, 44.0781, 42.4531, 43.7813, 2406500 11/06/01, 43.7031, 43.7031, 42.7969, 43.4375, 2288700 11/07/01, 43.0938, 43.9531, 42.4063, 42.7344, 2964200 11/08/01, 42.7344, 44.5156, 42.5469, 43.7500, 2782000 11/09/01, 43.7500, 43.7969, 43.1563, 43.5000, 1635900 11/12/01, 43.5000, 43.5469, 42.1719, 42.8906, 1532500 11/13/01, 43.7031, 45.0469, 43.4063, 44.9844, 3558500 11/14/01, 46.2031, 46.4844, 45.5000, 46.0313, 3066900 11/15/01, 46.4531, 46.9844, 46.1563, 46.8438, 2591600 11/16/01, 48.0938, 48.1719, 47.0938, 47.2969, 3993800 11/19/01, 48.4063, 48.7500, 47.7344, 47.7344, 2955000 11/20/01, 47.9063, 48.0469, 46.9531, 46.9844, 2371700 11/21/01, 47.0000, 47.1094, 46.0469, 46.2344, 1906100 11/23/01, 46.7969, 47.8125, 46.7031, 47.6875, 846900 11/26/01, 48.1875, 48.9688, 47.9063, 48.6094, 2492100 11/27/01, 48.3594, 48.5938, 47.7969, 48.2344, 2268100 11/28/01, 48.2344, 48.4375, 47.5469, 47.5938, 2578400 11/29/01, 47.7500, 48.6875, 47.6250, 48.5938, 2057500 11/30/01, 49.2969, 50.1719, 49.0781, 49.7031, 2738300 12/03/01, 48.5000, 49.1875, 48.0000, 49.0313, 3384800 12/04/01, 49.1563, 49.7969, 48.8125, 49.7969, 2531300 12/05/01, 49.7969, 51.5781, 49.7969, 51.1250, 3596500 12/06/01, 51.7031, 53.2188, 51.3438, 52.7813, 3161900 12/07/01, 52.5938, 52.7344, 51.2656, 51.5938, 2155400 12/10/01, 51.5938, 51.5938, 50.2813, 50.3438, 2679700 12/11/01, 48.9844, 48.9844, 47.6094, 48.6563, 8622600 12/12/01, 49.0469, 49.0469, 47.5313, 48.5625, 3622800 12/13/01, 48.0938, 48.1094, 47.2500, 47.3281, 3311400 12/14/01, 47.3281, 47.5938, 47.1250, 47.4844, 3340400 12/17/01, 47.4844, 47.4844, 46.8125, 47.2813, 3531500 12/18/01, 47.5313, 47.7344, 47.3750, 47.6250, 3123600 12/19/01, 47.5313, 48.0938, 47.3438, 48.0938, 3448700 12/20/01, 47.9063, 48.0938, 47.0156, 48.0938, 2769600 12/21/01, 48.4844, 48.4844, 47.2656, 47.3125, 3309300 12/24/01, 47.4531, 47.9219, 47.3594, 47.4531, 1213900 12/26/01, 47.6563, 48.1406, 47.5156, 47.7031, 1295800 12/27/01, 48.4531, 48.4531, 47.7031, 47.9688, 2182100 12/28/01, 48.2188, 49.0469, 47.9531, 48.9219, 1852400 12/31/01, 48.6719, 49.1719, 48.5938, 48.5938, 1288200 01/02/02, 48.7500, 49.3125, 48.3125, 48.6406, 2599200 01/03/02, 48.5000, 49.5000, 48.2031, 49.3438, 3885500 01/04/02, 49.9063, 50.5000, 49.7969, 50.0938, 3803300 01/07/02, 50.7500, 50.7656, 50.1563, 50.6094, 3387500 01/08/02, 50.5000, 50.6406, 49.5469, 49.7656, 2507300 01/09/02, 49.8750, 50.4531, 49.7969, 50.2344, 3589700 01/10/02, 50.5938, 50.6094, 49.1875, 50.0625, 3687600 01/11/02, 50.0000, 50.4063, 49.4063, 49.7656, 3178000 01/14/02, 49.7969, 49.8594, 49.2969, 49.6094, 2173200 01/15/02, 49.5469, 50.1094, 49.2500, 49.9531, 1759400 01/16/02, 50.0000, 50.2344, 49.5469, 49.7500, 2783300 01/17/02, 50.0938, 50.4844, 50.0469, 50.2969, 2423900 01/18/02, 50.2969, 50.2969, 49.5938, 49.7656, 2949800 01/22/02, 49.9375, 50.2500, 48.4531, 48.5156, 3531000 01/23/02, 48.6563, 48.8438, 48.1406, 48.7188, 3439200 01/24/02, 48.7188, 48.9531, 47.9688, 48.1250, 2934300 01/25/02, 48.3750, 48.7031, 47.9219, 48.4844, 2414100 01/28/02, 49.0625, 50.3438, 49.0469, 50.3438, 3963500 01/29/02, 50.4844, 51.0469, 49.4063, 49.4063, 4627500 01/30/02, 49.5000, 50.4844, 49.4375, 50.3594, 3485500 01/31/02, 50.5156, 51.1563, 50.5156, 51.1406, 2504300 02/01/02, 51.2344, 51.4844, 50.8906, 51.1094, 3016900 02/04/02, 51.2031, 51.3750, 50.2656, 50.2656, 3181500 02/05/02, 49.9844, 50.2656, 49.5469, 49.8281, 2739800 02/06/02, 49.6563, 49.8281, 48.2656, 48.3125, 4250900 02/07/02, 48.3125, 49.1719, 48.2656, 48.5625, 2993000 02/08/02, 49.0625, 49.8438, 48.0625, 49.8438, 3536000 02/11/02, 49.6563, 50.1875, 49.2656, 50.0000, 3219900 02/12/02, 49.7500, 49.8750, 49.2031, 49.5625, 1915300 02/13/02, 49.5469, 51.2188, 49.5000, 51.2031, 4261300 02/14/02, 51.2031, 51.2031, 50.5781, 50.7656, 2606100 02/15/02, 50.9844, 50.9844, 50.2031, 50.3125, 2517700 02/19/02, 51.0000, 51.0938, 50.0000, 50.0156, 3529700 02/20/02, 50.4063, 52.4531, 50.2969, 52.2813, 3804600 02/21/02, 52.0000, 52.7969, 51.4844, 51.7344, 3568700 02/22/02, 52.1094, 53.5938, 51.8125, 53.1094, 4061400 02/25/02, 53.1094, 55.7969, 52.9063, 55.4844, 10507100 02/26/02, 55.4844, 55.6563, 54.6563, 54.9375, 6310900 02/27/02, 55.3438, 55.3438, 53.5469, 53.7656, 8222300 02/28/02, 54.4063, 54.4063, 52.7969, 52.9844, 13438500 03/01/02, 53.2031, 55.2031, 53.2031, 54.9688, 14075800 03/04/02, 56.0000, 59.1875, 56.0000, 58.7031, 13560000 03/05/02, 58.6875, 59.7188, 58.2031, 58.6094, 11319100 03/06/02, 58.4531, 60.4375, 58.2813, 59.9219, 9009100 03/07/02, 60.5625, 61.5938, 60.5625, 61.4063, 8878500 03/08/02, 62.0000, 62.0156, 60.6563, 60.7031, 7071800 03/11/02, 60.7969, 61.6875, 60.0938, 61.1406, 5342100 03/12/02, 60.6563, 61.2969, 60.2813, 61.0000, 4633800 03/13/02, 60.0469, 60.4375, 59.5000, 59.9063, 4144000 03/14/02, 60.4844, 60.4844, 59.5000, 59.9063, 3659600 03/15/02, 59.9063, 61.0625, 59.9063, 60.7500, 4926900 03/18/02, 60.9063, 61.4844, 60.6719, 61.1094, 3725800 03/19/02, 61.3438, 61.4063, 60.3125, 60.8281, 3791000 03/20/02, 60.7969, 60.7969, 60.2031, 60.3281, 2477800 03/21/02, 60.3281, 60.7969, 58.7969, 59.4219, 4288000 03/22/02, 59.5000, 60.2031, 58.8438, 59.9063, 3599500 03/25/02, 60.2031, 60.5469, 58.5938, 58.7969, 4975300 03/26/02, 58.7969, 60.3594, 58.7031, 59.1563, 3025900 03/27/02, 59.4063, 60.4531, 59.2656, 60.3281, 2928700 03/28/02, 61.0000, 61.5000, 60.4063, 60.4531, 2726700 04/01/02, 60.0000, 60.0469, 59.0156, 59.7031, 3051700 04/02/02, 59.5000, 60.0000, 58.7500, 59.9844, 3364800 04/03/02, 60.4063, 60.5000, 59.1406, 59.3438, 4652800 04/04/02, 59.5000, 60.2969, 59.2656, 60.1406, 2731000 04/05/02, 60.2031, 60.5938, 60.0000, 60.0156, 2527800 04/08/02, 59.3750, 60.5313, 59.3750, 60.5000, 2900500 04/09/02, 60.5781, 61.2813, 60.2969, 60.4531, 3211000 04/10/02, 60.8438, 62.6563, 60.6563, 62.4844, 4572500 04/11/02, 62.1563, 63.2813, 61.8594, 61.8750, 5896100 04/12/02, 62.4531, 62.4531, 61.4531, 61.6250, 3525500 04/15/02, 62.2500, 62.5938, 61.0625, 61.0938, 2522400 04/16/02, 62.9531, 64.5000, 62.7656, 64.0469, 7229300 04/17/02, 64.1563, 65.1875, 63.5000, 64.9531, 5795400 04/18/02, 64.9531, 64.9531, 63.2031, 64.0781, 3611500 04/19/02, 64.4531, 65.5938, 64.2969, 65.3438, 3290400 04/22/02, 65.2500, 65.2500, 64.5156, 64.9375, 2440700 04/23/02, 64.2969, 66.2031, 64.2500, 66.0000, 3711700 04/24/02, 66.4375, 66.4375, 65.6875, 66.2969, 4225400 04/25/02, 65.6563, 66.0000, 64.4844, 64.8438, 5909100 04/26/02, 65.0000, 65.2969, 64.5000, 64.5156, 3491000 04/29/02, 64.3438, 64.5469, 62.8594, 63.1875, 3425400 04/30/02, 63.1563, 64.9063, 62.8750, 64.1563, 4014200 05/01/02, 64.4688, 65.8125, 62.8125, 65.5156, 5627500 05/02/02, 65.7656, 66.2500, 64.7344, 66.2344, 3668700 05/03/02, 66.0156, 66.1875, 65.0000, 65.6875, 2569300 05/06/02, 65.5000, 65.9688, 65.0000, 65.0000, 2119800 05/07/02, 65.0156, 65.6875, 64.7031, 65.1563, 2884600 05/08/02, 65.9531, 66.5781, 65.7656, 66.1094, 3859200 05/09/02, 65.7969, 66.4063, 65.5156, 65.8125, 3149300 05/10/02, 66.2344, 66.4844, 65.6563, 66.2031, 4163600 05/13/02, 66.3438, 67.4375, 66.2969, 67.2656, 4123500 05/14/02, 68.1719, 68.1719, 67.8125, 68.0156, 4529000 05/15/02, 67.5156, 67.7969, 67.2031, 67.2969, 4280800 05/16/02, 67.1563, 67.5938, 66.1094, 66.4063, 3620400 05/17/02, 66.0938, 66.1094, 65.2031, 65.9844, 4730700 05/20/02, 65.8594, 65.9375, 65.2656, 65.8750, 2305200 05/21/02, 66.0469, 66.6563, 64.7969, 64.9375, 4316600 05/22/02, 64.9531, 65.4531, 64.6875, 65.0000, 2559700 05/23/02, 65.2500, 65.3750, 64.1094, 65.0000, 2388600 05/24/02, 65.2031, 65.4844, 64.7813, 64.9844, 1847400 05/28/02, 64.3438, 64.7969, 63.5469, 64.0000, 2864700 05/29/02, 64.0000, 64.0156, 63.0000, 63.0000, 4619400 05/30/02, 63.1875, 63.2500, 62.5000, 62.6406, 3766000 05/31/02, 63.2031, 63.3438, 62.1563, 62.1563, 4584000 06/03/02, 62.5000, 63.0938, 61.2500, 61.2500, 5736300 06/04/02, 61.0000, 61.0156, 58.6250, 59.4531, 8150600 06/05/02, 59.5938, 60.1563, 58.6563, 59.0938, 3906900 06/06/02, 59.3438, 59.3438, 57.7969, 58.2031, 3493200 06/07/02, 58.0000, 59.1563, 57.8438, 58.3438, 3990100 06/10/02, 58.1563, 59.2969, 57.8281, 58.9375, 2854200 06/11/02, 59.0000, 59.7969, 57.7656, 57.9844, 3791700 06/12/02, 57.9844, 58.1875, 56.6406, 57.4375, 4020800 06/13/02, 56.7031, 56.8594, 56.0469, 56.0938, 4243300 06/14/02, 55.5156, 55.7500, 54.2344, 55.4531, 6170300 06/17/02, 55.4844, 56.9063, 55.4844, 56.7344, 3601400 06/18/02, 56.7500, 57.2344, 55.9063, 56.9531, 4073700 06/19/02, 56.8125, 57.4844, 56.0938, 56.3438, 2650600 06/20/02, 54.7969, 54.9063, 53.6250, 53.7500, 9489000 06/21/02, 54.4844, 55.7969, 54.0625, 55.0313, 7087500 06/24/02, 54.9531, 55.2969, 53.6094, 54.7500, 5662700 06/25/02, 54.7969, 55.2969, 53.1719, 53.3125, 4212300 06/26/02, 52.7031, 53.2500, 52.2188, 53.0781, 5296700 06/27/02, 53.9063, 54.2500, 50.0000, 51.5000, 9932500 06/28/02, 51.7031, 53.6875, 51.5000, 53.4531, 5372800 07/01/02, 53.2969, 54.0781, 50.8125, 50.8125, 5693200 07/02/02, 50.8594, 51.3438, 49.5313, 50.5000, 8260000 07/03/02, 50.5781, 51.0000, 49.0625, 50.1563, 4138100 07/05/02, 50.2656, 51.6875, 50.2031, 51.6875, 2506800 07/08/02, 51.6875, 51.7500, 50.4063, 51.5313, 5180600 07/09/02, 51.7969, 52.0000, 51.0156, 51.1406, 4864300 07/10/02, 50.0000, 50.8125, 47.4844, 47.6094, 9438600 07/11/02, 46.4063, 47.7813, 44.7656, 47.7188, 15449300 07/12/02, 48.0000, 48.1406, 45.9063, 46.5938, 7438900 07/15/02, 46.5938, 48.0469, 45.2031, 47.9219, 7003600 07/16/02, 47.9219, 49.2344, 45.7813, 45.8438, 8015900 07/17/02, 46.6719, 47.0000, 44.5313, 45.0938, 6075400 07/18/02, 45.4063, 46.1563, 44.7969, 44.7969, 4246100 07/19/02, 44.5313, 44.7031, 42.0938, 42.5625, 7340700 07/22/02, 42.8125, 43.4531, 40.5000, 41.0000, 9106900 07/23/02, 41.7031, 42.5156, 41.0000, 41.3125, 6415800 07/24/02, 41.3125, 44.7969, 40.5000, 44.7500, 8778700 07/25/02, 44.2813, 44.4531, 41.5469, 43.9219, 6508900 07/26/02, 43.6719, 44.0156, 42.3438, 43.0469, 4196900 07/29/02, 44.0000, 46.5781, 43.4063, 46.0938, 5913700 07/30/02, 46.0938, 46.9219, 44.9219, 45.9844, 4419900 07/31/02, 45.9844, 46.5469, 45.0000, 46.5469, 4571300 08/01/02, 46.4063, 47.2031, 45.0313, 45.8438, 5922600 08/02/02, 45.8438, 45.8438, 42.7969, 43.2813, 5302800 08/05/02, 43.0938, 43.2344, 41.0781, 41.7656, 5632200 08/06/02, 42.5000, 43.5000, 42.4844, 42.8438, 5365800 08/07/02, 43.4531, 44.0000, 41.7500, 43.8594, 4516400 08/08/02, 43.8594, 44.4063, 42.8438, 44.2031, 4437200 08/09/02, 44.0000, 44.8750, 43.4375, 44.5000, 3780100 08/12/02, 44.5000, 44.5000, 43.5625, 44.2969, 3243500 08/13/02, 44.2031, 45.0156, 43.5156, 43.5625, 3354300 08/14/02, 43.3125, 44.7969, 42.5625, 44.6875, 4339900 08/15/02, 45.0000, 45.7500, 44.5781, 45.7031, 3684600 08/16/02, 45.7031, 45.8750, 44.9063, 45.5000, 2625900 08/19/02, 45.9063, 47.6094, 45.5000, 46.7656, 5519500 08/20/02, 46.7656, 47.3906, 46.6563, 46.9531, 4549800 08/21/02, 47.4219, 48.0156, 46.7500, 48.0156, 5378100 08/22/02, 48.5000, 49.4844, 47.6406, 49.3125, 4230500 08/23/02, 49.0938, 49.0938, 47.5000, 47.9219, 3321600 08/26/02, 48.0469, 49.6563, 47.6250, 49.4063, 3412000 08/27/02, 49.7969, 50.0469, 47.9063, 48.0938, 4773300 08/28/02, 47.9844, 48.0625, 47.1875, 47.4844, 4424600 08/29/02, 47.2656, 48.7344, 46.7500, 48.4531, 4159100 08/30/02, 48.2031, 48.8438, 47.7500, 47.8594, 2707900 09/03/02, 47.5000, 47.5156, 45.4219, 45.5469, 4236200 09/04/02, 45.5938, 46.1563, 45.2969, 45.7500, 5664100 09/05/02, 44.9063, 45.1563, 44.1250, 44.3281, 6085700 09/06/02, 45.2500, 46.4063, 44.5938, 45.7969, 4590900 09/09/02, 45.7969, 45.9844, 44.9531, 45.8906, 3074000 09/10/02, 46.4531, 46.6563, 45.7031, 46.6563, 3436800 09/11/02, 47.2031, 47.4688, 46.8594, 47.0938, 2619400 09/12/02, 46.5938, 46.6094, 45.1250, 45.4063, 3194000 09/13/02, 45.2500, 45.3438, 43.9219, 44.0781, 4659600 09/16/02, 44.2031, 44.6875, 43.7031, 44.6094, 2542800 09/17/02, 45.0469, 45.1875, 43.7500, 43.9375, 4636200 09/18/02, 43.9531, 44.4063, 42.6094, 43.7344, 4877800 09/19/02, 43.0469, 44.2031, 42.2656, 42.4531, 4145800 09/20/02, 42.4531, 43.2969, 42.0156, 42.9375, 5458500 09/23/02, 42.5469, 42.5469, 41.0156, 41.5781, 4798800 09/24/02, 40.9063, 40.9063, 38.1250, 38.1563, 9898000 09/25/02, 38.1875, 40.1250, 38.1094, 39.5625, 10646000 09/26/02, 39.5781, 41.8750, 39.5781, 41.5156, 7015900 09/27/02, 41.0000, 41.2813, 39.7813, 39.7969, 5740200 09/30/02, 39.0000, 39.9688, 38.2031, 38.9063, 6760500 10/01/02, 39.0469, 41.0313, 38.3125, 40.6406, 8623700