"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 68.6250, 69.1875, 63.8125, 65.1875, 12030600 01/04/00, 64.0000, 64.3125, 59.0000, 59.0000, 6295300 01/05/00, 61.7500, 63.0000, 61.0000, 61.4375, 6179700 01/06/00, 61.6250, 62.0000, 60.0000, 60.2500, 6607200 01/07/00, 61.7500, 63.5000, 60.7500, 63.5000, 6206100 01/10/00, 62.0000, 63.5625, 62.0000, 63.1875, 5454000 01/11/00, 63.4375, 63.6250, 61.2500, 61.5625, 4371600 01/12/00, 61.5625, 62.0625, 60.6875, 61.0625, 4599400 01/13/00, 62.1250, 62.5000, 61.5000, 62.1250, 4538700 01/14/00, 62.3750, 62.4375, 61.1875, 61.9375, 4578000 01/18/00, 61.2500, 61.2500, 60.1250, 60.5000, 5322000 01/19/00, 60.1250, 62.4375, 60.1250, 61.8750, 5176400 01/20/00, 61.5625, 61.7500, 59.8750, 61.0625, 7181100 01/21/00, 61.5000, 61.5000, 59.4375, 59.7500, 6682700 01/24/00, 60.9375, 60.9375, 56.6875, 57.5000, 7339500 01/25/00, 57.0000, 57.1250, 54.8750, 55.7500, 10251200 01/26/00, 55.9375, 57.6875, 55.0625, 57.3750, 8468400 01/27/00, 57.8750, 57.9375, 56.1875, 57.7500, 6915300 01/28/00, 57.0000, 57.4375, 55.5000, 55.6250, 7425100 01/31/00, 56.5000, 56.8125, 55.0625, 56.6250, 5911300 02/01/00, 56.9375, 61.3750, 56.8125, 61.3750, 10949700 02/02/00, 61.0000, 61.0000, 59.6250, 60.0000, 5860100 02/03/00, 60.5000, 60.6250, 59.0000, 60.1250, 4008600 02/04/00, 61.0000, 61.5000, 60.3125, 61.1250, 4063900 02/07/00, 61.0000, 61.0000, 59.0000, 59.0000, 3818400 02/08/00, 59.7500, 61.4375, 59.5625, 61.0000, 4501700 02/09/00, 61.3125, 61.3125, 58.8750, 59.0625, 5289200 02/10/00, 59.0000, 59.9375, 58.3750, 59.5625, 3644500 02/11/00, 59.5000, 60.5000, 59.1875, 60.0625, 4647100 02/14/00, 59.5000, 60.5000, 59.4375, 60.3125, 3173900 02/15/00, 60.0625, 60.1875, 59.0625, 59.7500, 3531100 02/16/00, 58.7500, 59.3750, 55.7500, 56.7500, 6829100 02/17/00, 57.2500, 57.4375, 53.5625, 54.6250, 10785400 02/18/00, 54.5625, 55.8125, 52.8125, 54.0000, 10402200 02/22/00, 54.1250, 55.5625, 53.1250, 53.8125, 8017800 02/23/00, 54.1875, 55.0000, 52.8750, 54.8750, 6532400 02/24/00, 54.9375, 55.1875, 52.5625, 53.0625, 8479800 02/25/00, 53.5000, 54.2500, 52.7500, 53.0000, 6155600 02/28/00, 53.7500, 56.8750, 52.9375, 56.5625, 8120100 02/29/00, 57.4375, 58.4375, 56.8125, 57.8125, 7119800 03/01/00, 57.8125, 58.3125, 54.3125, 55.6250, 6504000 03/02/00, 55.5625, 56.2500, 54.1875, 55.1250, 5350700 03/03/00, 55.5000, 55.8125, 54.3750, 54.5000, 5835400 03/06/00, 54.3750, 54.6875, 53.1250, 53.7500, 4818800 03/07/00, 55.0000, 55.0000, 51.0000, 52.3750, 8491800 03/08/00, 52.3125, 53.7500, 51.6875, 53.0000, 6630900 03/09/00, 53.3125, 55.5000, 51.7500, 55.3750, 5736200 03/10/00, 55.6250, 55.8125, 53.3750, 53.5000, 4456000 03/13/00, 52.6250, 53.1875, 51.8125, 53.0000, 4412500 03/14/00, 52.7500, 53.3125, 51.8750, 52.3125, 5094600 03/15/00, 52.6250, 57.2500, 51.8750, 57.0000, 8097100 03/16/00, 59.0000, 61.8750, 58.6250, 61.8750, 12164400 03/17/00, 61.5000, 64.5625, 60.5000, 63.3750, 13587100 03/20/00, 63.4375, 64.1250, 61.9375, 63.6250, 3020700 03/21/00, 63.6250, 64.6875, 61.8125, 63.5000, 5551700 03/22/00, 62.3750, 63.9375, 61.1250, 63.0625, 4746500 03/23/00, 63.0625, 64.3125, 62.1875, 64.1250, 5540300 03/24/00, 64.0000, 65.3125, 63.5000, 64.3750, 5903300 03/27/00, 64.3750, 64.6250, 63.0000, 64.3750, 3828000 03/28/00, 63.0625, 65.7500, 62.0625, 64.0000, 4848400 03/29/00, 64.8750, 68.5625, 64.8750, 68.5000, 6944500 03/30/00, 68.0000, 69.5625, 65.9375, 67.0000, 7934300 03/31/00, 67.0000, 67.3125, 64.2500, 64.5000, 5169500 04/03/00, 65.5000, 68.0625, 65.0000, 68.0000, 5898300 04/04/00, 67.7500, 68.6250, 63.4375, 64.5625, 8329800 04/05/00, 63.5000, 64.6250, 63.0000, 63.0625, 5246200 04/06/00, 63.9375, 67.0000, 63.2500, 66.2500, 4231600 04/07/00, 66.1250, 67.3125, 64.1250, 64.1250, 3425600 04/10/00, 65.1250, 67.2500, 64.2500, 66.6875, 3987900 04/11/00, 65.6875, 67.3750, 65.6250, 67.3750, 3714600 04/12/00, 68.1875, 70.0000, 66.3125, 66.3125, 7080800 04/13/00, 66.3125, 66.3125, 60.0000, 63.0000, 7952700 04/14/00, 60.2500, 60.2500, 56.9375, 57.2500, 7695000 04/17/00, 56.4375, 58.2500, 55.3125, 56.6250, 8666400 04/18/00, 57.0000, 59.3125, 56.0625, 58.7500, 7233700 04/19/00, 58.6875, 60.0000, 57.6250, 58.7500, 5078400 04/20/00, 58.1250, 59.1250, 57.2500, 58.6250, 4111100 04/24/00, 58.0000, 61.7500, 57.8750, 59.5625, 4632600 04/25/00, 60.2500, 60.3125, 58.6875, 59.0000, 5242400 04/26/00, 59.5000, 60.8750, 59.4375, 60.5000, 4469400 04/27/00, 60.0000, 60.0000, 58.2500, 58.8125, 4940000 04/28/00, 58.2500, 58.8750, 55.5000, 56.5000, 6475300 05/01/00, 56.5000, 57.8750, 56.1250, 56.1250, 4360000 05/02/00, 57.2500, 57.9375, 56.0625, 56.8125, 3961700 05/03/00, 55.5000, 55.5625, 52.5000, 54.0000, 6665900 05/04/00, 53.7500, 53.8125, 51.8125, 52.2500, 6608000 05/05/00, 51.8125, 53.5000, 51.1875, 53.3125, 6345700 05/08/00, 53.1250, 54.1250, 52.0000, 53.5625, 5132600 05/09/00, 53.5625, 54.6250, 51.7500, 52.5000, 4821700 05/10/00, 52.5000, 54.2500, 51.6875, 54.0000, 6547300 05/11/00, 54.5000, 55.7500, 53.0625, 53.8750, 4413300 05/12/00, 53.7500, 55.2500, 53.6250, 54.0000, 3683400 05/15/00, 53.5000, 56.8750, 53.5000, 56.5000, 5611200 05/16/00, 56.5000, 56.5000, 52.0000, 53.5000, 13050700 05/17/00, 52.7500, 53.4375, 51.5000, 52.2500, 7027500 05/18/00, 51.8750, 53.4375, 51.3125, 52.0000, 6951200 05/19/00, 51.1875, 52.2500, 51.0625, 51.5625, 5682600 05/22/00, 51.6875, 52.0000, 49.9375, 50.3750, 5313500 05/23/00, 50.6250, 51.1250, 48.1875, 49.0000, 5992800 05/24/00, 48.0000, 48.0000, 44.1250, 46.5000, 17768900 05/25/00, 46.3125, 49.8125, 46.3125, 46.5000, 8604400 05/26/00, 48.5000, 48.7500, 46.2500, 46.8750, 4711400 05/30/00, 47.5000, 47.8125, 46.6250, 46.7500, 4766400 05/31/00, 46.7500, 49.1250, 46.6250, 49.0000, 333300 06/01/00, 49.0000, 50.0625, 48.5000, 49.8750, 6049000 06/02/00, 52.7500, 54.0000, 52.0000, 53.6250, 8388800 06/05/00, 53.5000, 53.6250, 52.2500, 52.3750, 3857700 06/06/00, 52.0625, 52.0625, 50.0625, 50.3750, 6753000 06/07/00, 51.2500, 51.8125, 49.8750, 50.5625, 4581800 06/08/00, 51.4375, 51.5000, 49.5000, 49.8750, 5081100 06/09/00, 50.3750, 51.2500, 47.6250, 47.6250, 5463900 06/12/00, 47.5625, 47.5625, 45.0000, 46.0000, 12584300 06/13/00, 46.1250, 49.6875, 45.9375, 48.8750, 9176500 06/14/00, 49.7500, 51.0000, 49.0625, 51.0000, 8827600 06/15/00, 50.9375, 51.2500, 50.2500, 50.8750, 5048400 06/16/00, 50.8750, 51.0000, 49.5625, 49.9375, 7151700 06/19/00, 49.3750, 50.0000, 48.7500, 50.0000, 5058600 06/20/00, 49.1250, 49.7500, 48.3750, 48.8750, 5032400 06/21/00, 48.8750, 48.8750, 47.6875, 48.3125, 3773300 06/22/00, 47.6250, 48.1875, 46.9375, 47.8750, 5537600 06/23/00, 48.0625, 48.1250, 47.0625, 48.0000, 3631600 06/26/00, 47.6250, 48.3750, 47.0625, 47.1250, 3663400 06/27/00, 47.6250, 50.1250, 47.5000, 49.5625, 6641100 06/28/00, 49.8125, 49.9375, 48.2500, 48.3750, 5220500 06/29/00, 48.1250, 48.2500, 47.1250, 47.8750, 5339200 06/30/00, 48.0625, 50.0625, 47.6250, 49.9375, 5055500 07/03/00, 49.6875, 49.8750, 48.6250, 49.6875, 1885300 07/05/00, 49.9375, 50.8750, 49.6250, 50.2500, 4063400 07/06/00, 50.3750, 52.1250, 50.0000, 51.2500, 4646900 07/07/00, 53.0000, 55.8750, 52.3750, 55.2500, 10253500 07/10/00, 55.3125, 58.1250, 54.7500, 57.7500, 9340700 07/11/00, 57.3750, 58.5625, 57.0625, 57.5000, 7710900 07/12/00, 57.6875, 58.0625, 56.3750, 57.3750, 5062400 07/13/00, 57.6250, 57.6875, 55.7500, 56.1875, 3751500 07/14/00, 56.6875, 56.6875, 55.3750, 56.4375, 3456600 07/17/00, 56.8750, 57.0000, 55.6250, 56.8750, 3686600 07/18/00, 56.8750, 58.1875, 56.7500, 57.3750, 4019700 07/19/00, 57.5625, 57.6250, 56.8125, 57.1250, 2794900 07/20/00, 57.1250, 58.5000, 57.0000, 58.0625, 4664500 07/21/00, 58.3750, 58.7500, 57.1250, 57.1250, 3611700 07/24/00, 56.5000, 56.6875, 54.8125, 56.0000, 3839900 07/25/00, 55.7500, 55.8125, 54.1250, 55.0000, 4115200 07/26/00, 54.5000, 55.8750, 53.5625, 53.5625, 4868700 07/27/00, 54.3125, 54.8125, 53.7500, 54.1250, 3319100 07/28/00, 54.8125, 54.9375, 52.2500, 52.6875, 3639900 07/31/00, 52.8750, 52.9375, 51.3750, 51.7500, 3888800 08/01/00, 51.9375, 52.5000, 51.0000, 52.0000, 3623600 08/02/00, 52.3750, 53.5000, 51.8750, 53.1250, 3331100 08/03/00, 53.1875, 53.8750, 51.4375, 51.7500, 3913800 08/04/00, 51.8125, 54.0000, 51.6250, 54.0000, 4235200 08/07/00, 52.6250, 55.5000, 52.6250, 55.0000, 4115200 08/08/00, 55.0000, 58.4375, 54.9375, 57.0000, 6870100 08/09/00, 57.3125, 58.0000, 55.7500, 58.0000, 4782800 08/10/00, 57.3750, 57.4375, 55.1250, 55.1250, 4227000 08/11/00, 55.0000, 56.5000, 55.0000, 55.9375, 2719500 08/14/00, 56.8125, 60.0000, 56.8125, 59.6250, 5010700 08/15/00, 56.0000, 56.0625, 53.0000, 53.6250, 16305000 08/16/00, 52.1875, 52.8750, 49.7500, 51.2500, 20872100 08/17/00, 51.1250, 51.5000, 50.4375, 51.3125, 6989900 08/18/00, 51.1250, 52.1250, 50.7500, 51.3750, 6392800 08/21/00, 51.1250, 51.4375, 49.9375, 50.8750, 5822700 08/22/00, 50.9375, 52.0000, 50.5625, 51.1875, 4724000 08/23/00, 51.2500, 51.2500, 50.5000, 50.7500, 5202200 08/24/00, 50.6250, 50.9375, 49.8750, 50.4375, 5200800 08/25/00, 50.4375, 50.6875, 50.1250, 50.5000, 3784300 08/28/00, 50.6250, 50.8125, 50.0000, 50.0000, 4950400 08/29/00, 49.9375, 50.3125, 49.0625, 49.6875, 5433100 08/30/00, 49.3125, 49.3125, 48.0000, 48.3750, 8323500 08/31/00, 48.1875, 49.3750, 48.0000, 48.0625, 8539600 09/01/00, 49.0000, 49.0000, 48.0625, 48.5625, 5517300 09/05/00, 48.9375, 51.0000, 48.6250, 50.1250, 5492500 09/06/00, 50.6250, 51.1250, 50.5000, 50.6250, 5266200 09/07/00, 50.6250, 51.0000, 50.0625, 50.5625, 5110400 09/08/00, 50.8750, 53.4375, 50.7500, 52.9375, 7810500 09/11/00, 53.0000, 54.8750, 52.9375, 54.2500, 5222000 09/12/00, 54.6875, 55.9375, 54.2500, 55.8750, 6328100 09/13/00, 55.2500, 56.1250, 53.8750, 54.7500, 7056200 09/14/00, 55.8750, 56.1875, 54.7500, 55.4375, 5346600 09/15/00, 55.9375, 55.9375, 54.2500, 54.2500, 6577700 09/18/00, 54.6250, 55.8125, 53.6875, 55.0625, 4399500 09/19/00, 55.0000, 55.1250, 52.7500, 53.5625, 4102200 09/20/00, 53.5000, 53.8125, 52.5625, 53.0000, 3739300 09/21/00, 53.1250, 55.7500, 53.0000, 55.7500, 4990000 09/22/00, 54.7500, 55.9375, 54.2500, 55.9375, 5557600 09/25/00, 55.9375, 55.9375, 53.6875, 54.6250, 4601800 09/26/00, 54.4375, 54.5000, 52.1250, 53.3750, 5580200 09/27/00, 54.2500, 54.9375, 53.6250, 54.7500, 5173100 09/28/00, 54.2500, 55.0000, 53.8125, 55.0000, 3416200 09/29/00, 54.1250, 54.7500, 52.8750, 52.9375, 4396400 10/02/00, 53.9375, 53.9375, 52.5625, 52.5625, 3095900 10/03/00, 52.9375, 54.7500, 52.7500, 53.8125, 4093700 10/04/00, 53.8125, 56.8125, 53.8125, 55.5625, 5747000 10/05/00, 54.0000, 55.7500, 53.1250, 53.7500, 7223900 10/06/00, 51.2500, 51.6875, 50.1250, 51.0625, 9451100 10/09/00, 51.0625, 51.8125, 50.5000, 50.8750, 2754200 10/10/00, 51.1250, 51.5000, 50.2500, 50.6875, 3018100 10/11/00, 50.1875, 51.2500, 48.9375, 48.9375, 5142600 10/12/00, 37.2500, 38.0000, 34.6875, 34.8750, 66644600 10/13/00, 35.4375, 36.4375, 34.8750, 36.3125, 43705000 10/16/00, 36.9375, 37.6875, 36.8750, 37.6875, 16536500 10/17/00, 37.5000, 37.6250, 35.0625, 35.1250, 13124400 10/18/00, 35.2500, 36.5625, 34.7500, 36.5000, 13905800 10/19/00, 37.6250, 38.7500, 37.0625, 38.6250, 12302000 10/20/00, 38.6250, 40.6250, 38.1875, 39.4375, 9774900 10/23/00, 40.6250, 41.6250, 40.0625, 40.5625, 7210500 10/24/00, 41.3125, 41.3125, 38.7500, 39.2500, 11845200 10/25/00, 38.7500, 39.5625, 38.3125, 38.3750, 6196300 10/26/00, 38.5000, 39.2500, 38.4375, 38.9375, 6467800 10/27/00, 38.7500, 39.8125, 38.2500, 39.3750, 5017200 10/30/00, 39.7500, 42.0625, 39.7500, 40.9375, 8475400 10/31/00, 42.5000, 43.6250, 42.0000, 43.0000, 7567900 11/01/00, 43.0000, 44.3125, 42.5625, 44.0625, 6780900 11/02/00, 43.7500, 43.8125, 42.1250, 42.7500, 8273900 11/03/00, 42.5000, 42.6250, 40.8125, 41.2500, 5857700 11/06/00, 41.6875, 42.0000, 40.6875, 41.3125, 6531600 11/07/00, 42.0000, 42.1250, 40.9375, 41.3750, 3704900 11/08/00, 41.9375, 42.5625, 41.2500, 41.2500, 5220600 11/09/00, 40.0000, 40.1250, 38.1875, 38.8125, 7867900 11/10/00, 37.0000, 37.5000, 36.1875, 36.2500, 12457700 11/13/00, 35.5000, 38.1875, 35.4375, 37.3750, 16025300 11/14/00, 40.0000, 40.7500, 39.0625, 39.1875, 11822000 11/15/00, 40.0000, 40.3750, 38.3125, 39.6250, 10061600 11/16/00, 39.6875, 39.9375, 39.1875, 39.1875, 5515000 11/17/00, 39.3750, 39.7500, 38.3125, 38.8125, 7022900 11/20/00, 38.8125, 39.2500, 38.3125, 38.8750, 5796600 11/21/00, 39.0000, 39.7500, 37.3750, 38.2500, 7187700 11/22/00, 38.2500, 38.3125, 36.6875, 36.7500, 5832700 11/24/00, 37.3750, 38.5000, 37.3750, 37.5000, 3615300 11/27/00, 39.4375, 39.4375, 38.2500, 38.7500, 7418800 11/28/00, 39.0000, 40.5000, 38.7500, 39.5625, 7347700 11/29/00, 40.1250, 40.3750, 39.6250, 40.0000, 7665600 11/30/00, 39.7500, 40.0000, 38.7500, 39.1875, 7619600 12/01/00, 39.1875, 40.0625, 38.9375, 38.9375, 5531800 12/04/00, 39.0000, 40.9375, 38.7500, 40.7500, 8810300 12/05/00, 40.6250, 44.0000, 39.8750, 43.6250, 12767900 12/06/00, 45.7500, 45.8125, 40.2500, 45.0625, 18095700 12/07/00, 45.0625, 46.0625, 44.5625, 44.9375, 10976200 12/08/00, 45.9375, 47.4375, 45.2500, 47.2500, 10211000 12/11/00, 45.9375, 47.0625, 44.8750, 45.1250, 9399600 12/12/00, 45.0000, 45.5000, 44.3750, 45.0000, 6589200 12/13/00, 45.1250, 45.3750, 44.1250, 45.1875, 6351200 12/14/00, 44.6250, 44.9375, 43.7500, 43.8750, 5402100 12/15/00, 42.2500, 42.7500, 41.3750, 41.9375, 11305200 12/18/00, 43.3125, 44.6250, 43.2500, 44.1250, 7372200 12/19/00, 44.5000, 44.6875, 42.4375, 42.6250, 7366300 12/20/00, 41.2500, 42.0000, 40.1875, 41.1250, 7784000 12/21/00, 41.0625, 44.1250, 41.0000, 42.8750, 10169000 12/22/00, 42.8750, 44.2500, 40.0000, 41.6250, 10621200 12/26/00, 41.2500, 41.9375, 40.0000, 40.6875, 6407400 12/27/00, 40.7500, 43.1875, 40.5000, 42.7500, 7301800 12/28/00, 43.0000, 44.4375, 42.8125, 43.6250, 4982300 12/29/00, 43.6875, 46.9375, 43.6250, 45.6875, 7949100 01/02/01, 45.6875, 46.3125, 44.6250, 45.5625, 6497100 01/03/01, 45.5625, 51.5000, 45.0000, 51.4375, 17588400 01/04/01, 49.8125, 52.5000, 49.6250, 51.6875, 15560100 01/05/01, 50.0000, 50.5625, 49.3125, 49.7500, 8802600 01/08/01, 49.5000, 49.5000, 47.0000, 47.6875, 7037800 01/09/01, 47.5625, 47.7500, 44.9375, 45.8750, 8025700 01/10/01, 45.8125, 47.5625, 45.0000, 47.4375, 7515700 01/11/01, 47.8125, 49.5000, 47.5000, 49.0625, 6131700 01/12/01, 49.0625, 50.2500, 49.0625, 49.1250, 8391900 01/16/01, 48.7500, 49.1250, 47.6250, 48.8750, 5981700 01/17/01, 47.8750, 48.6250, 46.0625, 46.3750, 8951400 01/18/01, 46.5000, 47.1250, 44.1250, 44.2500, 12071100 01/19/01, 41.7500, 43.0000, 41.0000, 41.0000, 34357100 01/22/01, 42.0000, 43.9375, 40.9375, 43.7500, 15009600 01/23/01, 43.6250, 44.8750, 42.7500, 44.7500, 8310800 01/24/01, 44.8125, 45.3750, 44.3750, 45.0625, 7287500 01/25/01, 45.3750, 46.0625, 44.1875, 46.0000, 9889800 01/26/01, 45.7500, 45.7500, 44.1250, 44.7500, 7185300 01/29/01, 45.3125, 46.0000, 45.1250, 45.5000, 5499900 01/30/01, 45.7500, 47.2500, 45.4375, 46.0000, 9632700 01/31/01, 46.6250, 49.0000, 46.2500, 48.1875, 14702100 02/01/01, 47.5000, 48.8750, 47.0625, 48.6250, 8844000 02/02/01, 48.6250, 48.6250, 46.5625, 46.8750, 5833000 02/05/01, 46.8750, 46.9375, 46.1250, 46.6250, 4199700 02/06/01, 47.1250, 47.3750, 45.5625, 45.6250, 4063200 02/07/01, 45.8750, 46.7500, 45.0625, 45.7500, 5983200 02/08/01, 46.0000, 46.2500, 43.5625, 44.0000, 7761000 02/09/01, 44.5000, 45.7500, 43.5000, 44.4375, 5930800 02/12/01, 44.5625, 45.8750, 44.4375, 45.7500, 5508900 02/13/01, 46.0000, 46.6250, 44.8750, 46.3125, 6083000 02/14/01, 46.7500, 46.8750, 45.1250, 45.7500, 6109200 02/15/01, 45.3750, 45.3750, 44.0000, 44.6250, 6318000 02/16/01, 45.0000, 45.0000, 42.5000, 43.0000, 7434000 02/20/01, 44.5000, 45.6250, 43.8125, 44.0625, 8287000 02/21/01, 43.1250, 43.5000, 40.8125, 40.9375, 8208800 02/22/01, 41.5000, 41.5000, 39.8750, 40.0000, 12724400 02/23/01, 39.9375, 41.0625, 39.6250, 40.0000, 10725600 02/26/01, 41.0000, 43.8750, 41.0000, 43.7500, 10543400 02/27/01, 44.5000, 44.9375, 43.5625, 44.6250, 8935700 02/28/01, 44.6250, 44.9375, 42.1875, 42.5000, 7979800 03/01/01, 42.5000, 42.5000, 40.7500, 41.5000, 7726600 03/02/01, 40.5625, 42.3750, 40.1875, 41.5625, 6377600 03/05/01, 41.8125, 41.9375, 41.0625, 41.4375, 4188100 03/06/01, 42.0000, 42.3750, 41.1250, 41.3750, 6202900 03/07/01, 41.4375, 43.8750, 41.4375, 43.6875, 8762300 03/08/01, 43.8750, 45.5000, 43.8125, 44.7500, 8449900 03/09/01, 45.0000, 45.0625, 43.6250, 44.5000, 7067500 03/12/01, 43.5625, 44.0000, 41.6250, 42.0625, 8395100 03/13/01, 42.0625, 42.8125, 41.2500, 42.6875, 10060000 03/14/01, 41.3125, 42.8125, 40.5000, 41.6250, 7025200 03/15/01, 43.2500, 43.7500, 42.5625, 43.1875, 7711500 03/16/01, 42.5625, 43.8125, 41.8750, 42.2500, 9799400 03/19/01, 42.0000, 43.1250, 41.0000, 42.5000, 8089900 03/20/01, 43.0000, 44.1250, 41.9375, 41.9375, 8313400 03/21/01, 41.9375, 43.0000, 41.2500, 41.5000, 7536300 03/22/01, 41.3125, 41.3750, 36.8125, 40.7500, 14021200 03/23/01, 40.6250, 40.6250, 38.3125, 39.6875, 10447600 03/26/01, 41.6250, 42.0156, 41.0000, 41.3750, 8100700 03/27/01, 41.9375, 43.6875, 41.6250, 43.4375, 8471200 03/28/01, 43.3750, 43.4375, 42.0625, 43.2500, 8036400 03/29/01, 43.3750, 44.1250, 42.2500, 42.6875, 7181700 03/30/01, 43.5000, 43.7500, 42.6875, 43.1250, 7060200 04/02/01, 43.1250, 43.5000, 42.1250, 42.5625, 7309800 04/03/01, 43.1250, 43.3125, 41.3125, 42.6250, 7647300 04/04/01, 42.0000, 43.0000, 41.8125, 42.3125, 7249300 04/05/01, 43.1250, 44.0000, 42.8125, 43.9375, 6137800 04/06/01, 43.1250, 44.0625, 42.3125, 43.7500, 6806900 04/09/01, 43.3125, 43.3750, 41.7500, 42.1875, 6231900 04/10/01, 43.0625, 43.3750, 42.5000, 43.0000, 5711500 04/11/01, 42.1250, 42.5000, 40.0625, 41.5000, 11755100 04/12/01, 41.1250, 41.6250, 40.0625, 41.6250, 6805900 04/16/01, 40.8125, 41.8750, 40.5000, 41.5000, 5037600 04/17/01, 41.5000, 42.3125, 40.7500, 41.9375, 5187700 04/18/01, 42.7500, 46.0156, 42.5156, 45.6094, 14547800 04/19/01, 45.0000, 46.0938, 44.3281, 46.0781, 7419700 04/20/01, 45.8438, 46.2500, 45.2969, 46.2031, 5638800 04/23/01, 46.2031, 47.7344, 45.8125, 46.1875, 6682900 04/24/01, 45.5000, 45.9375, 44.9063, 45.0156, 6693000 04/25/01, 45.5469, 46.2344, 45.3125, 46.0156, 4606800 04/30/01, 48.0938, 48.5000, 46.9531, 47.0938, 6381100 05/01/01, 47.0156, 49.7500, 46.7500, 49.2344, 7525100 05/02/01, 48.7031, 49.7500, 48.5000, 48.7969, 7186700 05/03/01, 48.5469, 48.7188, 47.9063, 48.5156, 5144400 05/04/01, 47.7500, 49.7344, 47.6094, 49.5938, 5701500 05/07/01, 49.5938, 50.1563, 48.7969, 49.0938, 4871200 05/08/01, 49.4844, 50.1875, 48.4063, 50.0156, 6602000 05/09/01, 49.1094, 49.5938, 48.0156, 48.5156, 5548300 05/10/01, 49.5156, 50.2500, 48.9844, 49.2500, 6788400 05/11/01, 49.2031, 50.0938, 49.0938, 49.8750, 4913600 05/14/01, 49.8750, 49.8750, 48.3750, 49.1563, 5068600 05/15/01, 50.2500, 51.0000, 49.4844, 50.0938, 11519500 05/16/01, 50.0000, 51.3438, 49.4063, 51.2031, 10689200 05/17/01, 51.4844, 52.7031, 51.3438, 52.0000, 6027400 05/18/01, 51.9375, 52.7031, 51.4063, 52.7031, 5857700 05/21/01, 52.7031, 53.7344, 51.8750, 53.3750, 6873500 05/22/01, 52.9063, 53.5938, 52.0000, 52.9844, 5401600 05/23/01, 52.8438, 53.2500, 51.7031, 52.6250, 4794300 05/24/01, 52.5000, 53.4531, 51.7969, 53.4531, 5039200 05/25/01, 52.9531, 53.2031, 52.2813, 52.2813, 3354500 05/29/01, 52.1563, 52.3594, 50.1875, 51.2500, 7885700 05/30/01, 51.2500, 51.8438, 49.5000, 49.9844, 7964800 05/31/01, 50.0938, 50.3438, 48.4063, 49.2969, 8098300 06/01/01, 49.0000, 49.2969, 48.5938, 49.2656, 5109900 06/04/01, 49.5000, 50.0469, 48.8594, 50.0000, 4721900 06/05/01, 50.3438, 50.9063, 49.5000, 50.3438, 7372100 06/06/01, 49.9531, 50.2344, 49.4844, 49.5156, 4117200 06/07/01, 49.3438, 50.9063, 49.0469, 50.7031, 5732200 06/08/01, 50.7188, 51.1875, 50.3438, 50.7969, 3235400 06/11/01, 50.7969, 51.0938, 50.5469, 50.7344, 3974500 06/12/01, 50.7813, 51.2031, 49.3281, 51.1094, 4186000 06/13/01, 51.1094, 51.4531, 50.4531, 50.5156, 3952000 06/14/01, 50.0625, 50.6094, 49.1563, 49.5156, 3411400 06/15/01, 48.9531, 49.3906, 48.0938, 48.9063, 7709600 06/18/01, 49.4063, 50.2031, 49.0000, 49.0000, 4486800 06/19/01, 49.9063, 50.0938, 49.0469, 49.4844, 3572600 06/20/01, 49.4844, 50.9063, 48.0938, 49.2344, 7581600 06/21/01, 49.7344, 51.1094, 49.2500, 50.7813, 6567200 06/22/01, 50.7969, 51.0469, 49.7813, 50.7031, 5113500 06/25/01, 49.7500, 49.9531, 48.0469, 49.0000, 7937300 06/26/01, 48.0938, 48.4531, 46.5938, 47.1563, 9435300 06/27/01, 46.9063, 48.2500, 46.7031, 46.8438, 5776800 06/28/01, 47.2031, 48.5469, 46.8594, 47.0000, 7310500 06/29/01, 47.2500, 47.7344, 46.5469, 47.2344, 7624000 07/02/01, 46.9844, 48.2500, 46.7031, 47.7031, 4713200 07/03/01, 48.0469, 48.1875, 47.3438, 47.8906, 2435000 07/05/01, 47.1563, 47.3906, 46.2656, 46.6563, 6393100 07/06/01, 46.6563, 46.6563, 44.8594, 45.3594, 6082400 07/09/01, 45.4531, 46.1094, 45.0000, 45.9844, 4042700 07/10/01, 47.0000, 47.2344, 44.9531, 45.0000, 6766500 07/11/01, 45.4531, 46.0469, 44.5938, 45.7031, 5902300 07/12/01, 45.7031, 48.1250, 45.6406, 48.0000, 6943700 07/13/01, 48.0000, 49.0000, 47.2344, 48.7031, 5827300 07/16/01, 48.9063, 49.4844, 48.1250, 49.0938, 4835000 07/17/01, 49.0938, 49.9063, 48.5469, 49.5156, 4311200 07/18/01, 49.0000, 49.9063, 48.4688, 49.2344, 5054200 07/19/01, 49.4844, 49.9688, 48.7500, 49.7969, 4354400 07/20/01, 49.7969, 50.0938, 49.0938, 49.4063, 4102200 07/23/01, 49.6563, 49.8750, 47.9688, 47.9688, 3717500 07/24/01, 48.4063, 48.4063, 46.5625, 47.1406, 4053400 07/25/01, 47.5938, 49.2969, 46.8438, 49.2031, 5719700 07/26/01, 49.0000, 49.6250, 48.7031, 49.5000, 6060400 07/27/01, 49.5938, 49.7031, 48.4063, 49.6563, 3681200 07/30/01, 49.6563, 49.9531, 48.8594, 49.5469, 4135300 07/31/01, 49.9063, 50.9063, 49.2813, 50.3750, 7001100 08/01/01, 50.3750, 50.7031, 49.4844, 49.7813, 4751700 08/02/01, 50.1406, 50.2969, 49.3438, 49.7813, 4273400 08/03/01, 49.9531, 49.9531, 48.5938, 49.1250, 3937400 08/06/01, 49.4531, 49.6563, 47.9531, 48.2813, 4572300 08/07/01, 48.7500, 49.4844, 48.3750, 48.9844, 4658100 08/08/01, 48.9844, 49.4531, 46.4063, 47.8750, 5792900 08/09/01, 48.4063, 48.7500, 47.9531, 48.4844, 6216500 08/10/01, 48.8438, 48.8750, 47.3125, 48.4531, 3734000 08/13/01, 48.4531, 48.6406, 47.4063, 48.0938, 5452200 08/14/01, 49.0000, 49.9531, 49.0000, 49.2969, 6749300 08/15/01, 49.5000, 49.7813, 48.9531, 49.1875, 6004400 08/16/01, 48.7500, 49.9688, 48.7500, 49.8906, 5875600 08/17/01, 49.8438, 49.8438, 48.9063, 49.2344, 4452300 08/20/01, 49.0156, 50.0000, 48.8906, 49.7969, 5670100 08/21/01, 49.9531, 49.9531, 48.0938, 48.0938, 5261900 08/22/01, 48.1250, 49.0000, 47.6563, 48.7969, 5006600 08/23/01, 48.7031, 48.8438, 47.5469, 47.9844, 4275100 08/24/01, 48.2656, 49.9531, 47.9063, 49.9375, 6012100 08/27/01, 49.4375, 49.5781, 48.3438, 48.9844, 5885100 08/28/01, 48.5469, 48.9531, 47.8438, 47.9063, 5532800 08/29/01, 47.6563, 47.7500, 46.5938, 47.0000, 6540600 08/30/01, 46.5000, 47.1563, 45.2656, 45.8125, 8332600 08/31/01, 45.8438, 47.1250, 45.8438, 45.9531, 5733300 09/04/01, 45.8125, 48.0000, 45.8125, 46.8125, 6475000 09/05/01, 46.8125, 46.8125, 44.7969, 45.9844, 6845700 09/06/01, 45.2656, 46.2500, 43.4063, 43.5469, 7881900 09/07/01, 42.2031, 43.4844, 40.0000, 40.9531, 19100200 09/10/01, 40.0781, 41.2969, 40.0625, 40.5469, 11048500 09/17/01, 35.5000, 37.2500, 35.0000, 36.2031, 25283700 09/18/01, 36.9844, 38.1875, 35.2500, 36.6875, 17420200 09/19/01, 37.2969, 37.6875, 34.0156, 35.2969, 15374600 09/20/01, 33.2969, 34.7031, 32.4063, 32.7969, 15620100 09/21/01, 30.7969, 33.5156, 30.0000, 33.1094, 18368800 09/24/01, 33.1250, 36.5156, 33.0938, 36.0156, 12641300 09/25/01, 36.7344, 37.2344, 35.3750, 36.2969, 11481100 09/26/01, 37.2031, 37.3438, 35.5469, 35.5469, 8373500 09/27/01, 36.0938, 37.0938, 35.5000, 36.9063, 7937500 09/28/01, 37.2500, 38.7969, 36.3438, 38.3750, 9380100 10/01/01, 38.1250, 38.3750, 37.0938, 37.8125, 8279300 10/02/01, 38.2500, 39.3594, 37.9063, 39.0469, 6284500 10/03/01, 38.8438, 41.0781, 38.6250, 40.8281, 8645800 10/04/01, 40.7969, 40.9531, 39.1875, 39.1875, 8620400 10/05/01, 39.2031, 39.5156, 37.9063, 39.4063, 6714000 10/08/01, 39.4063, 39.4063, 38.1563, 38.3750, 5532700 10/09/01, 39.2031, 39.2031, 37.5469, 37.9063, 8105400 10/10/01, 38.1719, 40.2969, 37.9063, 40.2031, 7336900 10/11/01, 41.0000, 43.1250, 41.0000, 43.0938, 12306800 10/12/01, 42.3750, 42.4063, 40.1875, 41.6875, 9996700 10/15/01, 40.7500, 41.2344, 40.0000, 40.9531, 6194600 10/16/01, 41.2031, 41.7969, 40.4063, 41.6250, 4728800 10/17/01, 42.0000, 42.5000, 40.4063, 40.5156, 6199400 10/18/01, 40.2969, 41.7969, 39.7969, 40.7031, 7382200 10/19/01, 41.0938, 41.2188, 40.0000, 40.4063, 7786800 10/22/01, 40.1563, 40.7656, 38.7813, 39.9531, 8671000 10/23/01, 40.8438, 41.0313, 39.9531, 40.3438, 7189900 10/24/01, 40.3438, 40.7969, 39.8438, 40.2031, 5540100 10/25/01, 39.7031, 40.4531, 38.7500, 40.4531, 8327300 10/26/01, 40.2031, 40.6406, 39.6875, 40.2969, 5901300 10/29/01, 39.7500, 40.0938, 38.5156, 38.6250, 5679200 10/30/01, 38.2500, 38.3281, 37.1563, 37.5938, 8989900 10/31/01, 37.9844, 39.0156, 37.3438, 38.2344, 9468300 11/01/01, 38.2344, 38.9375, 37.4688, 38.4063, 7256600 11/02/01, 38.7969, 40.9219, 38.4063, 40.3125, 11010100 11/05/01, 41.1563, 42.1563, 41.0156, 41.5469, 8189100 11/06/01, 41.5469, 42.7031, 41.2031, 42.7031, 7596400 11/07/01, 42.4531, 42.9531, 41.7031, 41.9531, 5923000 11/08/01, 42.6875, 43.5938, 41.4844, 41.8906, 7273600 11/09/01, 41.8906, 42.2969, 41.2031, 42.1094, 3969500 11/12/01, 40.5000, 41.5938, 40.0000, 41.1250, 6561800 11/13/01, 43.0000, 44.6250, 42.4531, 44.0000, 11132800 11/14/01, 45.0000, 46.3125, 44.0000, 46.2344, 12221500 11/15/01, 45.7344, 46.7344, 45.4219, 46.4844, 7493400 11/16/01, 46.4844, 46.5000, 45.0469, 45.7969, 9341800 11/19/01, 46.0000, 47.2344, 45.7031, 47.0625, 8395600 11/20/01, 46.5156, 46.7500, 45.9063, 46.1875, 5800500 11/21/01, 45.7500, 46.4375, 45.5938, 46.3750, 4381100 11/23/01, 45.8438, 46.6563, 45.8438, 46.5781, 2671900 11/26/01, 46.0000, 46.1250, 44.7969, 45.5156, 7722300 11/27/01, 44.7969, 45.0000, 42.9063, 43.3438, 12715800 11/28/01, 42.7500, 44.2656, 42.6563, 43.7969, 10684400 11/29/01, 44.2344, 44.4844, 43.5469, 44.0156, 7297700 11/30/01, 45.0000, 47.0000, 45.0000, 46.6563, 14775400 12/03/01, 46.6563, 46.9063, 46.2500, 46.3906, 9213300 12/04/01, 47.2031, 48.1875, 46.9219, 47.7031, 10860900 12/05/01, 47.9375, 50.4063, 47.8125, 49.9063, 14671400 12/06/01, 49.0938, 49.6563, 48.6563, 49.1563, 7409000 12/07/01, 48.8594, 49.6563, 48.5938, 49.4063, 4819800 12/10/01, 49.2969, 49.3125, 48.0000, 48.2656, 5626600 12/11/01, 48.0000, 48.2500, 47.3438, 47.9688, 5020400 12/12/01, 47.9531, 48.9063, 47.7344, 48.3438, 6814400 12/13/01, 47.7500, 48.3438, 47.1563, 48.0000, 6056100 12/14/01, 48.0000, 50.0938, 47.5938, 49.8125, 9046900 12/17/01, 49.8125, 50.4844, 49.1563, 50.0000, 7339500 12/18/01, 50.4063, 51.0469, 49.9844, 50.1563, 6992000 12/19/01, 50.0469, 50.5938, 49.6563, 50.5938, 6364800 12/20/01, 50.4531, 50.9531, 50.0469, 50.3125, 4591100 12/21/01, 50.8438, 51.5000, 49.9531, 51.5000, 10996500 12/24/01, 51.3438, 51.5938, 51.2344, 51.3125, 2519700 12/26/01, 51.3906, 52.0469, 51.3906, 51.6250, 3828900 12/27/01, 51.5000, 51.9375, 50.8125, 51.4375, 4287400 12/28/01, 51.9375, 51.9844, 51.2656, 51.5000, 3679900 12/31/01, 51.0156, 51.3594, 51.0000, 51.0156, 3972200 01/02/02, 51.0156, 51.0156, 49.4063, 50.3906, 7291300 01/03/02, 50.1563, 50.3906, 49.5000, 50.0469, 5186600 01/04/02, 50.4844, 50.9688, 50.0938, 50.9531, 5523200 01/07/02, 51.0938, 51.5469, 50.5313, 50.5938, 6288800 01/08/02, 51.0938, 51.2969, 50.6094, 51.0938, 5172400 01/09/02, 51.4063, 51.6563, 50.0625, 50.2656, 6352600 01/10/02, 50.2656, 51.0938, 49.7500, 50.2969, 6625400 01/11/02, 50.5469, 51.1406, 50.3438, 50.4531, 6278400 01/14/02, 50.4531, 50.5469, 49.4063, 49.5313, 7568100 01/15/02, 49.5313, 50.1719, 49.1563, 49.7031, 6201800 01/16/02, 49.6563, 49.9531, 49.0000, 49.0000, 4163900 01/17/02, 48.9531, 49.0469, 47.7500, 48.0000, 8933200 01/18/02, 48.0000, 49.0000, 47.7500, 48.5000, 5394500 01/22/02, 48.9531, 49.4844, 48.3125, 48.5000, 4901000 01/23/02, 48.6563, 49.0000, 48.2500, 48.5156, 4568300 01/24/02, 48.7031, 49.2344, 47.9063, 47.9844, 6254900 01/25/02, 47.5000, 47.5156, 46.9063, 47.0000, 7529800 01/28/02, 47.5000, 47.8750, 47.2031, 47.7969, 4683700 01/29/02, 47.9688, 48.5469, 46.9063, 47.0000, 5715100 01/30/02, 47.0000, 49.3438, 47.0000, 49.0625, 7776900 01/31/02, 49.5000, 50.2031, 49.0469, 50.0938, 7555000 02/01/02, 50.0000, 50.1563, 49.0156, 49.4063, 5025800 02/04/02, 49.5000, 50.1406, 48.7969, 48.9844, 6246900 02/05/02, 48.9844, 49.4063, 48.3438, 49.0938, 7221600 02/06/02, 49.0469, 49.3438, 48.5000, 48.9063, 4323100 02/07/02, 48.9219, 49.5156, 48.5156, 48.8438, 4905900 02/08/02, 49.0000, 49.7500, 48.5625, 49.7031, 4789000 02/11/02, 49.5156, 50.7500, 49.5000, 50.5000, 5716600 02/12/02, 50.5000, 50.9063, 50.2031, 50.3125, 4844800 02/13/02, 51.0000, 51.7344, 50.5000, 51.2344, 6119500 02/14/02, 51.4844, 51.9063, 50.8438, 51.5469, 5374600 02/15/02, 51.5469, 51.5469, 50.2031, 50.5156, 5947900 02/19/02, 50.7344, 51.3125, 50.2969, 50.3438, 5684900 02/20/02, 50.7813, 51.7969, 50.5156, 51.7031, 7997500 02/21/02, 51.3750, 52.0938, 50.7656, 51.2969, 7540600 02/22/02, 50.9688, 51.0469, 49.7969, 51.0000, 8604300 02/25/02, 51.2500, 52.1250, 51.0781, 52.0625, 8632200 02/26/02, 52.0938, 52.5938, 50.5625, 51.5156, 12242100 02/27/02, 52.1563, 52.2500, 50.4375, 50.9219, 8919700 02/28/02, 50.9063, 51.0000, 49.7031, 50.0000, 9268900 03/01/02, 50.2813, 50.5000, 49.7031, 50.2969, 8664600 03/04/02, 49.0000, 50.1563, 48.6563, 49.9063, 12373700 03/05/02, 49.1875, 49.1875, 47.0938, 47.5000, 14543500 03/06/02, 47.7500, 48.9688, 47.7031, 48.7031, 9741600 03/07/02, 49.5625, 49.5938, 48.0000, 48.4063, 8834000 03/08/02, 48.9063, 49.4063, 48.5469, 48.9375, 6999200 03/11/02, 48.9063, 48.9063, 48.0938, 48.3281, 6442900 03/12/02, 48.0938, 48.7031, 47.7656, 48.3438, 7512700 03/13/02, 47.9063, 48.7031, 47.5469, 48.5000, 6465400 03/14/02, 48.2500, 48.9844, 48.2031, 48.3438, 4748700 03/15/02, 48.3438, 48.9844, 47.7500, 48.9219, 10340400 03/18/02, 49.4375, 49.4375, 48.2500, 48.7031, 5763700 03/19/02, 49.2344, 49.7969, 48.9375, 49.5000, 6070900 03/20/02, 49.2969, 50.2500, 49.0313, 49.6406, 7084700 03/21/02, 49.5156, 49.6406, 48.5156, 49.0469, 8685000 03/22/02, 48.9844, 49.7500, 48.5469, 49.3594, 5208600 03/25/02, 49.1563, 49.5000, 48.0000, 48.4531, 5216600 03/26/02, 48.2031, 49.2188, 48.1563, 49.0000, 7481600 03/27/02, 49.0938, 49.4063, 48.2969, 49.2656, 6815400 03/28/02, 49.0000, 49.0938, 48.3125, 48.6094, 5981500 04/01/02, 48.1563, 48.7969, 48.0625, 48.2188, 6961800 04/02/02, 48.2188, 48.2188, 47.2500, 47.5156, 6247500 04/03/02, 47.6563, 48.2969, 46.0000, 46.9531, 7151300 04/04/02, 47.2500, 48.2813, 47.1563, 48.1563, 5382900 04/05/02, 48.3438, 49.0938, 48.0938, 48.7656, 5547500 04/08/02, 48.2969, 49.5000, 48.2969, 49.5000, 4669400 04/09/02, 49.5000, 49.8750, 49.0000, 49.0781, 5068700 04/10/02, 49.1563, 49.7500, 48.9375, 49.7344, 4372800 04/11/02, 49.7344, 50.2969, 49.1719, 49.3281, 6956500 04/12/02, 49.7500, 50.4531, 49.4844, 50.3594, 5825500 04/15/02, 50.1563, 50.2344, 49.0156, 49.2031, 4793800 04/16/02, 49.5156, 49.8438, 48.9688, 49.8438, 6424500 04/17/02, 49.5938, 49.9063, 49.1094, 49.3750, 3836200 04/18/02, 49.5938, 49.7656, 48.5938, 49.5156, 5226400 04/19/02, 49.7500, 49.9063, 49.0938, 49.1563, 6629400 04/22/02, 49.0156, 49.5156, 48.5156, 48.5156, 7705400 04/23/02, 48.5156, 49.2031, 48.0000, 48.8594, 6304900 04/24/02, 48.8750, 49.1875, 48.0625, 48.1719, 5576800 04/25/02, 48.1719, 48.9063, 47.9063, 48.6719, 5848800 04/26/02, 49.0938, 49.2969, 48.0625, 48.0938, 4548200 04/29/02, 47.7031, 48.2031, 46.9531, 46.9531, 7133700 04/30/02, 46.7031, 47.2031, 46.0000, 46.3750, 9027400 05/01/02, 46.4375, 46.9688, 45.4063, 46.5469, 9459700 05/02/02, 46.5469, 47.5000, 46.4219, 46.7969, 6820500 05/03/02, 46.7969, 46.9688, 45.9844, 46.5000, 5299900 05/06/02, 46.5000, 46.5000, 44.5625, 44.7031, 6536300 05/07/02, 45.2031, 45.7031, 45.0000, 45.7031, 9049300 05/08/02, 46.7500, 46.9063, 45.8438, 46.3438, 6929300 05/09/02, 46.2031, 46.5781, 45.6563, 46.1563, 5696300 05/10/02, 46.0469, 46.2344, 45.0625, 45.5000, 4959100 05/13/02, 45.5000, 45.6406, 44.9063, 45.6250, 5896300 05/14/02, 47.0000, 47.9844, 46.7969, 47.9844, 8175600 05/15/02, 47.9844, 48.7031, 46.7813, 47.0000, 8454500 05/16/02, 47.2500, 47.2969, 46.6250, 47.0000, 5240900 05/17/02, 47.2031, 48.0938, 47.1563, 48.0938, 5530900 05/20/02, 48.9844, 49.5000, 48.2656, 48.5000, 10370800 05/21/02, 47.6563, 47.6563, 44.7500, 44.9063, 22179600 05/22/02, 44.7813, 44.7813, 42.5156, 44.2500, 19553900 05/23/02, 44.0156, 44.0938, 42.5938, 42.9063, 16266200 05/24/02, 43.0000, 43.6406, 42.9063, 43.4219, 10466600 05/28/02, 42.7500, 43.4219, 40.5156, 41.5469, 19734700 05/29/02, 41.0000, 41.9844, 40.5000, 40.9531, 14881400 05/30/02, 40.7500, 40.8438, 39.8438, 40.1563, 16635500 05/31/02, 40.7500, 42.2656, 40.6563, 41.6875, 16872200 06/03/02, 41.1563, 42.0469, 40.2969, 40.5156, 8726800 06/04/02, 40.5156, 40.9063, 39.4531, 40.0938, 11047100 06/05/02, 40.2969, 41.2031, 40.1094, 40.5469, 9548100 06/06/02, 40.5469, 40.5938, 38.8438, 39.0156, 10427300 06/07/02, 38.5000, 39.0938, 38.2656, 38.8281, 10797100 06/10/02, 38.8281, 40.2031, 38.7500, 39.9531, 8409600 06/11/02, 40.0469, 40.9063, 39.0000, 39.1563, 8343200 06/12/02, 39.0625, 39.1563, 38.0000, 38.0625, 12306500 06/13/02, 37.5156, 38.4531, 37.5156, 37.9063, 8931200 06/14/02, 36.5938, 37.5000, 36.5000, 36.9844, 11835300 06/17/02, 37.2031, 38.9063, 36.8125, 38.5000, 10391800 06/18/02, 38.3438, 38.5000, 37.5938, 37.5938, 9382500 06/19/02, 37.6250, 38.7969, 37.2656, 37.6563, 10567000 06/20/02, 37.5938, 38.2500, 36.5000, 36.5156, 8264100 06/21/02, 36.0938, 36.5000, 35.5000, 35.6719, 12176300 06/24/02, 35.7031, 37.2500, 34.9063, 36.6719, 10618500 06/25/02, 37.5000, 38.1563, 35.9063, 36.1406, 9570300 06/26/02, 35.5000, 36.7969, 35.2969, 36.5469, 12075600 06/27/02, 37.4531, 37.5938, 36.0000, 37.2031, 10904500 06/28/02, 37.0938, 38.0000, 36.5156, 36.7344, 10234000 07/01/02, 36.7500, 37.4844, 35.4688, 35.5469, 8996500 07/02/02, 35.2656, 35.9688, 33.7500, 33.7500, 10936300 07/03/02, 34.0000, 36.8438, 33.9219, 36.8438, 12426000 07/05/02, 37.2031, 38.5000, 37.0313, 37.9844, 5060400 07/08/02, 37.7344, 38.1250, 36.9063, 36.9063, 9799200 07/09/02, 37.0469, 37.1563, 35.1563, 35.3438, 13496200 07/10/02, 35.2969, 35.7500, 33.2500, 33.2500, 15367000 07/11/02, 33.4063, 34.1563, 31.4063, 31.4063, 23411100 07/12/02, 29.3594, 29.9219, 28.4063, 29.0938, 46569400 07/15/02, 29.5938, 30.2500, 28.0000, 30.0000, 25172800 07/16/02, 30.4531, 31.6563, 29.9531, 30.5469, 21221300 07/17/02, 31.7500, 32.2344, 29.9063, 30.8750, 16941500 07/18/02, 31.0000, 31.4063, 29.5938, 29.6094, 11875900 07/19/02, 29.2969, 29.9063, 28.7031, 28.7031, 13688200 07/22/02, 28.9063, 29.5000, 28.0156, 28.0781, 17756300 07/23/02, 28.2813, 29.2969, 27.7500, 28.1563, 16420200 07/24/02, 27.5000, 31.0000, 27.2500, 30.7188, 20872500 07/25/02, 30.2500, 30.4063, 28.0469, 28.8438, 18263000 07/26/02, 29.2500, 29.5938, 28.0781, 29.2969, 12349300 07/29/02, 29.9531, 30.9844, 29.7188, 30.9844, 13384200 07/30/02, 30.9531, 31.5469, 29.9063, 30.5938, 11618500 07/31/02, 30.7656, 31.1406, 29.7500, 30.8750, 11425200 08/01/02, 30.7500, 30.7969, 29.2500, 29.6250, 12578600 08/02/02, 29.5000, 29.5938, 27.9531, 28.4375, 10777300 08/05/02, 28.4375, 28.8438, 27.4063, 27.4844, 11214000 08/06/02, 27.9063, 28.6406, 27.6719, 28.0313, 13750000 08/07/02, 28.5313, 28.8750, 27.5156, 28.2656, 16987100 08/08/02, 28.2656, 28.2656, 26.0938, 27.1406, 32287500 08/09/02, 26.8438, 28.5469, 26.7031, 28.2969, 18477700 08/12/02, 27.5000, 27.6875, 26.5469, 26.7031, 19156700 08/13/02, 26.7344, 28.0781, 26.4063, 26.4844, 18696900 08/14/02, 26.7969, 28.5000, 26.5000, 28.2813, 16908400 08/15/02, 28.5469, 29.1563, 28.0156, 28.9375, 16689800 08/16/02, 28.0938, 28.6250, 27.7813, 28.0938, 14096400 08/19/02, 28.9844, 29.9063, 28.4063, 29.0313, 23581300 08/20/02, 29.9063, 31.0000, 29.9063, 30.2500, 24616600 08/21/02, 31.4063, 32.6875, 31.2344, 32.6875, 23842700 08/22/02, 32.9531, 34.1875, 32.7969, 33.8594, 17988800 08/23/02, 33.8594, 34.4844, 33.4531, 33.5313, 15096700 08/26/02, 33.6563, 34.1563, 33.3438, 33.9375, 10490400 08/27/02, 34.2969, 34.4063, 32.9531, 33.0625, 13410600 08/28/02, 33.0000, 33.0469, 32.4844, 32.7031, 9624100 08/29/02, 32.4844, 33.3750, 32.0938, 33.0469, 7669500 08/30/02, 32.9063, 33.5469, 32.7344, 32.9375, 9025700 09/03/02, 32.6250, 32.8438, 31.7031, 31.8594, 11836400 09/04/02, 31.7500, 32.7656, 31.7031, 32.5938, 8564700 09/05/02, 32.0000, 32.6406, 31.8906, 32.0938, 10244000 09/06/02, 32.5781, 33.7969, 32.5781, 33.2500, 10088400 09/09/02, 32.7969, 33.5469, 32.6563, 33.2656, 7028300 09/10/02, 33.4844, 33.5000, 32.8438, 33.0000, 7552500 09/11/02, 33.5000, 33.9063, 33.0938, 33.2344, 5840000 09/12/02, 32.8438, 33.1563, 32.3750, 32.4844, 8007800 09/13/02, 32.4844, 33.6875, 32.4063, 33.4531, 7750800 09/16/02, 33.3594, 34.2500, 33.2031, 34.0156, 6461500 09/17/02, 34.5000, 34.9063, 33.0781, 33.1563, 8904600 09/18/02, 32.9063, 33.7031, 32.5625, 33.1875, 8176100 09/19/02, 32.7031, 33.5000, 32.0000, 32.2031, 9377600 09/20/02, 32.3750, 32.5000, 30.9063, 31.2344, 13707600 09/23/02, 31.0000, 31.0000, 29.0625, 29.8750, 11466300 09/24/02, 29.2500, 29.8750, 28.2969, 28.4063, 13977700 09/25/02, 28.7500, 28.9063, 27.2344, 27.5938, 22781000 09/26/02, 27.7031, 28.3438, 27.6250, 28.2656, 18345000 09/27/02, 28.0938, 28.5000, 26.7656, 26.7656, 11592200 09/30/02, 26.2500, 26.5625, 24.7500, 26.0938, 17981900 10/01/02, 25.9531, 26.5938, 24.5000, 26.3750, 22631800