"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 32.7969, 32.8281, 28.6406, 31.0781, 2792700 01/04/00, 29.8750, 30.9219, 28.5781, 28.9844, 2935500 01/05/00, 28.7031, 31.5000, 25.0000, 30.2969, 3148200 01/06/00, 30.1719, 32.8281, 29.6719, 32.3750, 2742300 01/07/00, 32.3281, 36.1719, 32.3281, 36.1094, 4736400 01/10/00, 38.3281, 40.2969, 37.6719, 39.8281, 5765700 01/11/00, 38.6250, 39.5000, 36.0000, 36.7031, 3385800 01/12/00, 36.7969, 36.8125, 32.5000, 35.2031, 4256100 01/13/00, 35.3750, 39.2500, 34.8281, 38.7031, 3177600 01/14/00, 39.4531, 40.0000, 35.8281, 38.5000, 2877900 01/18/00, 38.0469, 40.0000, 35.0000, 35.6875, 3359400 01/19/00, 35.6875, 40.7031, 35.3281, 40.3281, 2685000 01/20/00, 40.8906, 41.5000, 32.6719, 40.8906, 15549000 01/21/00, 41.8281, 49.6719, 39.6719, 49.2500, 9227100 01/24/00, 48.0000, 50.5469, 43.6719, 45.7656, 4815300 01/25/00, 45.3125, 47.0781, 41.5469, 45.2969, 4178100 01/26/00, 44.9219, 49.6719, 44.6719, 47.7969, 3650700 01/27/00, 48.0469, 48.3281, 43.4219, 43.4219, 1650600 01/28/00, 43.4219, 44.1875, 40.7344, 42.7500, 1899600 01/31/00, 42.6250, 42.6719, 39.6719, 42.0625, 2178600 02/01/00, 42.2031, 44.4219, 40.8281, 44.3125, 1500900 02/02/00, 38.0000, 39.2500, 34.9844, 35.3281, 16293600 02/03/00, 36.0000, 37.1719, 34.1719, 34.3750, 8475600 02/04/00, 35.2656, 38.0781, 34.2500, 36.5000, 3219900 02/07/00, 37.8281, 38.6094, 36.6719, 38.2656, 3684000 02/08/00, 38.5000, 43.5000, 38.5000, 43.2969, 5075700 02/09/00, 43.1719, 43.2031, 39.5000, 41.0000, 3266100 02/10/00, 41.1250, 41.2656, 38.6719, 39.0625, 2262600 02/11/00, 39.1094, 41.0000, 38.2500, 39.6094, 2169600 02/14/00, 39.6719, 41.0000, 38.9219, 39.6094, 1397400 02/15/00, 39.6094, 39.7500, 37.8281, 38.7969, 1440600 02/16/00, 38.6719, 41.7500, 37.6719, 40.6250, 4291200 02/17/00, 40.9531, 44.3281, 40.9219, 43.8750, 5101800 02/18/00, 44.9219, 49.6719, 41.0000, 43.9531, 5254500 02/22/00, 43.8281, 44.0781, 40.7656, 41.6250, 2592900 02/23/00, 42.0000, 46.6719, 42.0000, 46.3125, 1815300 02/24/00, 46.3125, 47.0000, 44.2656, 46.2500, 2410500 02/25/00, 47.4219, 47.5000, 45.2500, 45.8125, 1927800 02/28/00, 45.8125, 47.6719, 43.4219, 44.5000, 4113900 02/29/00, 44.6094, 48.0000, 44.4219, 46.9531, 2574600 03/01/00, 46.8281, 50.0000, 45.3281, 48.9375, 1934700 03/02/00, 48.9375, 49.9531, 45.5781, 46.3594, 1827000 03/03/00, 46.3594, 50.0000, 46.3281, 50.0000, 2667000 03/06/00, 49.3281, 57.6719, 49.1719, 57.1094, 4145400 03/07/00, 56.7500, 56.8281, 50.7656, 52.8594, 3462300 03/08/00, 53.2500, 53.3750, 49.0000, 50.8750, 1746300 03/09/00, 52.6406, 52.6719, 47.1719, 47.6250, 1603800 03/10/00, 47.6250, 49.1719, 42.3281, 43.1094, 3360000 03/13/00, 42.0000, 42.9375, 38.4219, 38.5781, 4317600 03/14/00, 38.5781, 39.9844, 31.6719, 35.0000, 10685400 03/15/00, 35.5000, 36.8750, 33.0000, 36.1875, 9727500 03/16/00, 36.8281, 41.3281, 36.8281, 39.9531, 8470200 03/17/00, 39.9531, 41.3750, 38.8281, 39.6406, 3074700 03/20/00, 39.6406, 41.3281, 35.1719, 35.5000, 2244600 03/21/00, 35.0000, 39.0000, 29.8594, 38.5469, 10193700 03/22/00, 39.5000, 45.4375, 38.4531, 43.7500, 4879500 03/23/00, 44.5000, 45.0781, 41.2969, 42.0469, 3172500 03/24/00, 42.5000, 43.1094, 38.3281, 39.6719, 2843700 03/27/00, 39.5000, 40.8281, 37.9375, 39.1406, 2810700 03/28/00, 38.9219, 40.1719, 37.4531, 37.8281, 2054400 03/29/00, 38.5469, 38.5625, 32.1719, 32.2031, 8185800 03/30/00, 32.3750, 34.2500, 27.2500, 28.9219, 6728400 03/31/00, 30.0000, 34.4219, 29.6250, 32.7500, 4108200 04/03/00, 32.7500, 33.3281, 30.3281, 31.3750, 3118500 04/04/00, 31.1719, 33.2031, 28.0000, 32.1719, 4142400 04/05/00, 31.5469, 38.5781, 31.3281, 36.6719, 5295300 04/06/00, 36.6719, 39.6719, 33.8281, 35.6875, 3437400 04/07/00, 36.3125, 36.3281, 32.4219, 33.7656, 3473700 04/10/00, 34.0781, 34.0781, 31.7656, 32.2969, 1719300 04/11/00, 31.5000, 31.5469, 28.3750, 29.4844, 3858600 04/12/00, 28.0000, 28.0000, 23.0781, 26.8125, 15035700 04/13/00, 26.8125, 26.9219, 24.8281, 25.8281, 2982300 04/14/00, 25.5000, 25.6719, 22.6719, 24.0000, 4941000 04/17/00, 22.3750, 23.5000, 19.8281, 21.5625, 5349000 04/18/00, 22.2500, 24.3281, 21.0625, 24.0781, 4002000 04/19/00, 24.7969, 28.1719, 24.3281, 25.7969, 4341600 04/20/00, 23.1406, 23.2500, 19.8281, 21.0469, 15247200 04/24/00, 20.7344, 20.7344, 18.5469, 19.1250, 3180900 04/25/00, 19.8906, 20.5000, 19.3750, 19.9219, 5605800 04/26/00, 20.3281, 20.5469, 19.3750, 20.0625, 2946600 04/27/00, 19.8281, 19.8750, 18.7969, 19.3281, 3364800 04/28/00, 20.2031, 22.1719, 19.1719, 21.3281, 5516700 05/01/00, 21.8594, 24.7500, 21.4219, 24.0469, 6053700 05/02/00, 24.0000, 24.0000, 22.2500, 22.3125, 3667800 05/03/00, 22.3281, 22.3281, 20.3750, 21.6406, 2141700 05/04/00, 21.8281, 24.3281, 21.7500, 23.8750, 1783500 05/05/00, 23.9531, 26.4219, 23.9219, 25.0625, 2933100 05/08/00, 25.1250, 25.1250, 23.3750, 24.8906, 2059500 05/09/00, 24.8906, 24.9375, 23.5000, 24.3594, 2266800 05/10/00, 24.3594, 24.8281, 23.0000, 24.1094, 1229400 05/11/00, 25.0625, 26.0000, 24.3750, 24.5469, 1290300 05/12/00, 25.0000, 26.6719, 25.0000, 26.1719, 2158800 05/15/00, 26.1875, 26.1875, 24.3281, 25.0469, 1659300 05/16/00, 25.5000, 25.8594, 24.3125, 24.9844, 2035200 05/17/00, 24.1719, 24.5781, 23.5781, 23.8750, 2463000 05/18/00, 24.0000, 24.9219, 23.5781, 23.9219, 2700300 05/19/00, 23.7500, 23.9531, 22.6719, 23.2969, 2467200 05/22/00, 23.2656, 23.2656, 20.4219, 20.6406, 3325800 05/23/00, 20.7500, 22.3281, 20.6250, 21.0469, 4089600 05/24/00, 20.8281, 21.3281, 19.2031, 21.3125, 2501400 05/25/00, 21.3125, 22.6094, 20.0000, 20.0000, 2850600 05/26/00, 20.3906, 21.3906, 19.0000, 21.0469, 1104300 05/30/00, 21.0469, 21.8750, 20.3594, 21.7969, 2584200 05/31/00, 21.7031, 21.8906, 20.4531, 21.2656, 2703600 06/01/00, 21.8906, 25.7344, 21.8906, 25.0469, 4093800 06/02/00, 26.0000, 29.0000, 25.6406, 28.8125, 4477500 06/05/00, 28.8125, 31.3906, 27.9531, 29.5781, 3616500 06/06/00, 31.0000, 32.3281, 30.2344, 32.0625, 5550000 06/07/00, 32.0625, 32.1719, 30.0469, 31.7031, 2778000 06/08/00, 31.7969, 31.8281, 30.7500, 31.8281, 678000 06/09/00, 31.4844, 33.9531, 30.8750, 33.4219, 2730600 06/12/00, 33.3125, 33.3125, 31.1250, 31.6406, 1501200 06/13/00, 31.6406, 35.3906, 30.9531, 34.4844, 3666300 06/14/00, 34.3594, 34.3594, 31.5781, 32.5156, 3630600 06/15/00, 32.8750, 33.5469, 31.8750, 32.6250, 13121700 06/16/00, 32.4844, 35.0000, 32.2344, 34.8594, 4962600 06/19/00, 34.8594, 40.1250, 34.6719, 40.0781, 7588800 06/20/00, 39.8750, 40.1719, 38.0000, 38.9844, 3243900 06/21/00, 38.4531, 42.2344, 38.2969, 40.8750, 4610400 06/22/00, 40.8750, 40.9531, 36.1719, 36.1719, 4328400 06/23/00, 36.1719, 38.2969, 36.0000, 37.8281, 3357300 06/26/00, 37.9375, 39.3594, 35.9219, 39.3125, 5159100 06/27/00, 39.1719, 39.1719, 38.0000, 38.4375, 3249900 06/28/00, 38.4375, 42.2031, 37.7969, 42.2031, 3867900 06/29/00, 42.2031, 42.8750, 39.8281, 41.3594, 3800700 06/30/00, 41.3281, 41.3281, 36.6250, 39.1094, 9203700 07/03/00, 39.1094, 40.2344, 38.6719, 39.6719, 674400 07/05/00, 39.9219, 43.9219, 38.5000, 43.4219, 5149500 07/06/00, 43.9375, 44.4219, 41.6250, 44.3750, 4830900 07/07/00, 44.3750, 44.3750, 42.4219, 43.3750, 2049900 07/10/00, 43.3281, 43.8281, 42.2500, 43.1719, 2201700 07/11/00, 42.7500, 44.8750, 42.7500, 43.6875, 4359000 07/12/00, 44.2344, 44.4844, 40.7969, 41.6719, 2088600 07/13/00, 41.4531, 41.4531, 38.0000, 38.1250, 4128900 07/14/00, 38.3281, 41.0156, 37.3906, 39.3281, 2640600 07/17/00, 39.5000, 43.2344, 39.5000, 42.2656, 5261400 07/18/00, 41.9531, 43.7969, 40.6719, 41.4219, 2338500 07/19/00, 41.6094, 43.3281, 39.3281, 39.8281, 2792400 07/20/00, 40.1719, 42.2500, 40.0000, 40.0469, 2096700 07/21/00, 40.0469, 41.3750, 39.0469, 39.7656, 1581000 07/24/00, 40.2969, 42.6719, 37.9219, 39.3750, 2169900 07/25/00, 39.3125, 39.7500, 37.3281, 38.4844, 2028300 07/26/00, 38.4844, 42.6250, 36.7500, 41.8594, 3715500 07/27/00, 41.8594, 42.8125, 39.5781, 42.5156, 3320400 07/28/00, 42.6719, 42.6719, 38.1094, 38.6719, 4848900 07/31/00, 38.6719, 41.5000, 38.0000, 40.9375, 2719500 08/01/00, 41.2656, 43.3281, 41.2500, 42.9219, 3550500 08/02/00, 42.9219, 45.1719, 41.8750, 44.8125, 5142900 08/03/00, 44.8125, 46.1094, 42.1719, 45.2969, 2630100 08/04/00, 45.8281, 47.1406, 43.6719, 45.6719, 1377300 08/07/00, 45.9219, 47.6250, 45.6094, 47.5781, 2368200 08/08/00, 47.3906, 47.6406, 44.8281, 45.3750, 1636800 08/09/00, 45.8594, 46.5625, 44.4219, 45.0000, 935100 08/10/00, 45.2500, 47.0000, 43.0000, 46.7969, 1851000 08/11/00, 46.3906, 46.4219, 43.5469, 45.3281, 2750700 08/14/00, 45.3281, 46.2500, 43.6719, 44.2656, 1806600 08/15/00, 43.9375, 44.5000, 43.0000, 43.0469, 1161900 08/16/00, 44.0000, 44.0469, 41.3281, 41.9219, 2289300 08/17/00, 41.8750, 44.3125, 41.5781, 43.8594, 2050800 08/18/00, 43.8594, 45.2500, 43.4219, 43.9844, 1485600 08/21/00, 43.9844, 44.0156, 42.8281, 43.4219, 841500 08/22/00, 43.7500, 44.4219, 42.4219, 42.4531, 1790400 08/23/00, 42.4531, 43.2500, 42.1719, 42.5156, 1795500 08/24/00, 42.7031, 45.5781, 42.5000, 45.4531, 2037600 08/25/00, 45.0469, 47.1406, 45.0000, 46.4531, 2696100 08/28/00, 46.4531, 47.3281, 45.5156, 46.5781, 2308800 08/29/00, 46.3281, 46.8281, 45.0781, 45.9531, 1726800 08/30/00, 45.8281, 46.0469, 44.8906, 45.3125, 1517400 08/31/00, 45.4531, 47.5625, 44.7031, 46.5469, 1907400 09/01/00, 47.3906, 50.3281, 46.7031, 50.3125, 3680100 09/05/00, 50.0000, 50.0156, 46.3594, 46.5156, 2111400 09/06/00, 46.5156, 47.1719, 43.7500, 44.5781, 2542800 09/07/00, 44.5781, 47.2969, 44.0156, 47.0000, 1712400 09/08/00, 46.7500, 49.6719, 45.1719, 48.9844, 2824500 09/11/00, 48.8594, 48.9219, 45.3594, 45.8281, 3265800 09/12/00, 45.8281, 47.2969, 45.0000, 45.3281, 1716900 09/13/00, 45.3281, 46.2969, 45.0781, 45.9219, 1527300 09/14/00, 47.1250, 48.8125, 46.5781, 47.2500, 1838100 09/15/00, 47.9219, 49.3281, 47.9219, 48.7969, 2378700 09/18/00, 48.3125, 48.8281, 45.8906, 46.4375, 1658700 09/19/00, 46.4375, 49.0781, 45.7656, 48.8906, 2628000 09/20/00, 48.8906, 51.3906, 47.5781, 51.0625, 3108900 09/21/00, 51.0625, 56.2031, 49.8281, 55.7500, 3796500 09/22/00, 55.7500, 56.9219, 53.4531, 56.8125, 3575100 09/25/00, 56.8125, 59.1250, 55.6406, 56.0781, 3619200 09/26/00, 56.5000, 57.2031, 54.6719, 56.7500, 3518100 09/27/00, 56.5625, 58.3594, 55.2031, 57.3125, 2949300 09/28/00, 57.4219, 60.0469, 56.9531, 58.5156, 2863800 09/29/00, 58.5156, 59.0781, 56.8906, 58.4531, 1738800 10/02/00, 58.4531, 58.7656, 51.7344, 52.3281, 4101900 10/03/00, 52.3281, 56.3750, 50.7500, 53.0156, 4274100 10/04/00, 52.2500, 55.1719, 51.6719, 53.6875, 1709400 10/05/00, 53.6875, 55.1719, 52.8281, 53.7500, 2041200 10/06/00, 53.7500, 55.5469, 51.9219, 53.7031, 1654800 10/09/00, 53.6406, 55.1250, 51.2031, 54.9219, 2649900 10/10/00, 54.8281, 58.5000, 54.4531, 56.3281, 4115400 10/11/00, 57.5156, 57.5781, 52.3281, 54.7500, 4712400 10/12/00, 55.6719, 57.0000, 52.6875, 53.2969, 4526100 10/13/00, 53.0156, 54.6250, 51.7500, 54.1719, 3143700 10/16/00, 54.0625, 57.7500, 53.7500, 55.8750, 2850600 10/17/00, 56.3281, 61.8906, 56.3281, 60.6875, 7329600 10/18/00, 58.8750, 65.3750, 57.6719, 62.6250, 6116100 10/19/00, 62.6250, 63.3125, 59.0469, 62.8750, 5436600 10/20/00, 62.7031, 65.3281, 62.1406, 63.4219, 3651000 10/23/00, 64.7500, 67.0000, 64.6406, 65.6250, 2902200 10/24/00, 65.0781, 67.3906, 64.0469, 66.9219, 5764800 10/25/00, 66.9219, 67.3281, 62.1719, 62.3281, 5685600 10/26/00, 62.3281, 64.6250, 59.3281, 63.3906, 3934500 10/27/00, 63.3906, 64.0469, 60.3281, 61.6250, 2532000 10/30/00, 61.6250, 62.6250, 58.9531, 61.5781, 2773800 10/31/00, 61.6719, 65.4375, 60.8750, 65.3750, 3495000 11/01/00, 65.3281, 69.1719, 63.4219, 68.7031, 4222200 11/02/00, 69.1250, 73.1719, 69.1250, 72.6875, 5688000 11/03/00, 73.4219, 73.8281, 70.7500, 71.2500, 3263700 11/06/00, 70.6719, 70.6719, 67.1250, 69.6875, 3878100 11/07/00, 69.6875, 70.5781, 68.6719, 70.0469, 2451600 11/08/00, 70.6719, 74.0000, 70.6719, 73.4219, 3609900 11/09/00, 71.6250, 73.2500, 65.3281, 69.8125, 5649900 11/10/00, 68.3281, 69.8594, 66.1719, 66.5625, 2011200 11/13/00, 64.8281, 64.8281, 55.5469, 56.5000, 9887700 11/14/00, 56.0000, 58.9219, 54.5469, 56.9531, 6904500 11/15/00, 57.0000, 61.4531, 56.6719, 60.6094, 5769000 11/16/00, 60.6094, 61.6719, 58.2031, 58.4844, 8548200 11/17/00, 58.4844, 60.1719, 54.5000, 56.8281, 7331400 11/20/00, 55.1250, 56.8281, 50.3750, 50.8125, 8979000 11/21/00, 52.4219, 54.7344, 50.7500, 53.8125, 6273600 11/22/00, 52.6719, 56.6719, 51.1719, 56.0625, 4686600 11/24/00, 56.5000, 59.2031, 56.5000, 59.0000, 2169300 11/27/00, 60.4219, 65.0469, 60.1250, 64.8594, 7423800 11/28/00, 63.6719, 64.8281, 61.8281, 62.8750, 4674000 11/29/00, 62.8750, 65.3281, 60.4219, 61.9219, 4498500 11/30/00, 61.4375, 63.5469, 57.7969, 58.0156, 5879400 12/01/00, 58.0156, 62.8281, 57.3281, 59.6719, 5492400 12/04/00, 61.3281, 61.3281, 56.3125, 57.7969, 6321900 12/05/00, 59.2656, 63.3281, 58.6719, 62.9531, 4697400 12/06/00, 62.9844, 67.7500, 62.9844, 66.1719, 5383800 12/07/00, 66.1719, 68.2031, 64.5469, 67.6875, 2970000 12/08/00, 68.8750, 72.7500, 68.8750, 71.1094, 6378600 12/11/00, 72.6094, 74.7344, 69.6719, 72.6719, 5640000 12/12/00, 72.9219, 75.2500, 68.6719, 69.1719, 6350100 12/13/00, 69.1719, 71.0000, 64.8125, 67.7969, 4326300 12/14/00, 66.3281, 71.1094, 66.0000, 69.3906, 3974100 12/15/00, 70.1094, 70.4219, 65.0000, 69.8125, 12227700 12/18/00, 71.3750, 75.1719, 69.7969, 75.0781, 6544500 12/19/00, 75.0781, 77.6406, 65.3281, 66.7969, 11130000 12/20/00, 64.6719, 64.6719, 61.0000, 61.3594, 8909100 12/21/00, 61.3594, 64.4375, 57.9531, 62.3906, 6119100 12/22/00, 62.6719, 65.9531, 62.6719, 65.3125, 3704700 12/26/00, 64.6250, 69.0000, 64.6250, 67.4531, 4161300 12/27/00, 66.3594, 67.9219, 64.8594, 66.6406, 2869800 12/28/00, 66.6406, 67.9219, 62.5781, 65.5781, 4030500 12/29/00, 65.5781, 68.3750, 63.0781, 63.1875, 5163000 01/02/01, 63.0781, 63.6719, 58.0156, 59.2500, 5690700 01/03/01, 58.8594, 63.0000, 52.5000, 62.1094, 12440700 01/04/01, 60.2656, 61.7344, 53.2969, 55.3281, 8531400 01/05/01, 55.3281, 55.9219, 50.5781, 51.6875, 7761300 01/08/01, 51.0000, 51.0000, 45.3281, 49.7344, 11867100 01/09/01, 49.7344, 51.0000, 46.5000, 47.8281, 8837400 01/10/01, 47.4219, 54.1094, 47.1719, 52.7031, 9821100 01/11/01, 52.7031, 56.5781, 51.6250, 55.0000, 6416100 01/12/01, 55.0000, 59.0781, 54.1719, 56.2031, 8835300 01/16/01, 55.8125, 58.1250, 54.7656, 57.3281, 3550500 01/17/01, 57.3281, 58.6719, 52.8281, 54.4375, 6144300 01/18/01, 59.0000, 59.0000, 53.1250, 56.8750, 3462100 01/19/01, 61.6875, 61.7500, 56.1875, 56.8750, 3836800 01/22/01, 57.2500, 62.3125, 57.2500, 60.1250, 3577900 01/23/01, 60.7500, 63.9375, 59.6875, 63.1250, 3419300 01/24/01, 63.6875, 65.6875, 63.0000, 64.0625, 4861400 01/25/01, 63.5625, 63.5625, 60.0625, 61.7500, 1780700 01/26/01, 61.7500, 64.8750, 59.6875, 63.3125, 1765300 01/29/01, 63.3125, 66.9375, 62.3750, 66.8125, 3499000 01/30/01, 66.8125, 67.5625, 61.1250, 62.6250, 3605800 01/31/01, 63.4375, 63.8750, 58.1250, 58.8125, 2835700 02/01/01, 58.8125, 58.8125, 56.3750, 57.0625, 2225100 02/02/01, 59.4375, 59.6875, 56.5000, 57.2500, 4011200 02/05/01, 57.2500, 58.7500, 55.0000, 57.5000, 2384100 02/06/01, 58.1875, 60.6250, 57.7500, 59.0000, 2211000 02/07/01, 58.0625, 60.6875, 57.6250, 58.1250, 2785700 02/08/01, 58.3750, 60.5000, 58.3750, 59.5000, 1752000 02/09/01, 59.5000, 60.1250, 58.4375, 59.3125, 1738100 02/12/01, 59.3125, 63.2500, 58.8750, 61.7500, 2534600 02/13/01, 61.7500, 63.0000, 59.0000, 59.6250, 2271200 02/14/01, 59.6250, 61.0000, 56.1250, 60.4375, 2076200 02/15/01, 60.4375, 61.7500, 58.7500, 59.5000, 2471400 02/16/01, 58.1250, 58.1250, 55.0000, 55.0000, 3736300 02/20/01, 55.0000, 57.1250, 54.0000, 55.5000, 2817200 02/21/01, 55.5000, 57.5000, 52.1250, 53.2500, 2341600 02/22/01, 53.5625, 54.1250, 50.0625, 52.5625, 2880100 02/23/01, 51.8750, 55.0000, 51.2500, 54.0000, 3343500 02/26/01, 55.1875, 59.1250, 55.1875, 58.0000, 3717000 02/27/01, 58.0000, 59.1875, 54.0625, 54.4375, 2097200 02/28/01, 55.5000, 57.5000, 53.0000, 56.3750, 1715100 03/01/01, 56.3750, 56.5000, 51.6250, 54.5625, 2400300 03/02/01, 54.5625, 57.2500, 52.7500, 54.3125, 2695200 03/05/01, 54.3125, 55.9375, 52.7500, 54.9375, 2225700 03/06/01, 56.1875, 59.3750, 56.1875, 57.0000, 4673600 03/07/01, 57.0000, 57.0000, 55.2500, 56.0625, 2094200 03/08/01, 56.0625, 56.3750, 54.3750, 55.6250, 2330500 03/09/01, 53.9375, 57.1250, 51.0625, 51.1250, 2267800 03/12/01, 49.4375, 52.0000, 45.6250, 45.6875, 3138700 03/13/01, 45.6875, 50.1250, 44.6250, 48.0000, 3577200 03/14/01, 46.0000, 54.0000, 46.0000, 51.1250, 5110000 03/15/01, 52.5000, 54.7500, 50.7500, 50.9375, 2543700 03/16/01, 50.7500, 51.9375, 48.0000, 48.1250, 4464400 03/19/01, 49.0000, 52.6250, 47.5625, 52.5000, 3102700 03/20/01, 53.0625, 54.0000, 48.7500, 49.1250, 2531200 03/21/01, 49.2500, 49.6250, 41.7500, 42.0625, 5447800 03/22/01, 41.6875, 41.6875, 32.6250, 38.5625, 12179800 03/23/01, 38.9375, 41.4375, 37.1250, 39.6875, 6288700 03/26/01, 39.6875, 41.7500, 38.3750, 39.0625, 4419600 03/27/01, 39.4375, 39.5000, 36.8750, 38.4375, 5041000 03/28/01, 38.4375, 40.7500, 35.7500, 39.3750, 3206800 03/29/01, 39.5000, 42.6875, 38.2500, 41.0000, 4758700 03/30/01, 41.7500, 41.7500, 39.3750, 40.0000, 3399300 04/02/01, 39.2500, 41.1250, 38.2500, 38.6875, 4248600 04/03/01, 38.3750, 38.3750, 33.5000, 35.6875, 5892600 04/04/01, 35.6250, 37.1875, 33.6250, 35.7500, 4858700 04/05/01, 38.0000, 42.3125, 36.7500, 42.1250, 4594300 04/06/01, 40.5000, 45.3750, 39.3125, 41.3750, 4386100 04/09/01, 42.6250, 44.9375, 42.1250, 43.3750, 2602000 04/10/01, 44.5625, 48.1250, 44.1875, 47.3125, 3008600 04/11/01, 48.6250, 49.1875, 42.2500, 45.3750, 4121600 04/12/01, 45.0000, 49.2500, 44.5000, 49.2500, 2714700 04/16/01, 49.7500, 52.0000, 48.0000, 48.7500, 3711100 04/17/01, 48.0000, 52.5000, 47.5000, 50.5000, 4785200 04/18/01, 53.2969, 57.0625, 51.0938, 54.6563, 6274500 04/19/01, 54.0938, 54.6563, 51.4375, 52.1406, 4595000 04/20/01, 49.8125, 49.8125, 45.5156, 48.2656, 9116900 04/23/01, 47.5938, 47.7969, 44.7969, 44.8750, 3139900 04/24/01, 45.1406, 45.1406, 42.6875, 43.0938, 3230300 04/25/01, 43.8438, 46.5469, 42.9375, 46.0625, 2857300 04/30/01, 49.4531, 51.1563, 48.6563, 49.2031, 4564000 05/01/01, 50.0000, 50.0469, 46.4375, 47.5156, 4129000 05/02/01, 47.2969, 47.5938, 44.8594, 46.5469, 3085700 05/03/01, 45.7031, 46.0000, 44.4531, 45.0938, 2703900 05/04/01, 44.0469, 53.2500, 42.9063, 51.9375, 8696200 05/07/01, 52.0469, 54.1563, 50.7031, 52.9531, 4116100 05/08/01, 53.7188, 55.5938, 51.7500, 55.0156, 3471400 05/09/01, 53.6563, 55.9531, 53.2500, 54.1875, 2020600 05/10/01, 55.1563, 55.2500, 52.2031, 52.8125, 2339400 05/11/01, 54.6719, 54.8906, 50.7031, 52.0000, 3812000 05/14/01, 53.3438, 53.4844, 50.0938, 50.6406, 2306700 05/15/01, 50.3594, 51.5625, 49.3281, 49.8125, 3089000 05/16/01, 49.0156, 54.0469, 48.6563, 53.1875, 4023500 05/17/01, 53.0000, 55.5000, 52.6563, 55.0938, 3952400 05/18/01, 55.4063, 58.4531, 54.8281, 57.0469, 3832100 05/21/01, 58.0469, 62.5000, 57.8438, 62.4531, 4942600 05/22/01, 62.6875, 62.7031, 59.7031, 60.2031, 3685200 05/23/01, 59.7969, 59.7969, 56.5156, 57.1719, 2366200 05/24/01, 57.4531, 60.5000, 56.8438, 60.4219, 3089200 05/25/01, 59.7656, 60.9063, 58.6250, 60.5313, 1592500 05/29/01, 60.9063, 62.4063, 59.2031, 60.4219, 824100 05/30/01, 59.0000, 61.5938, 58.2969, 59.8438, 3448500 05/31/01, 61.9844, 63.3438, 60.4531, 61.5938, 3621000 06/01/01, 62.3594, 65.4375, 61.7344, 65.3906, 2545600 06/04/01, 66.5156, 69.2031, 65.4375, 68.9531, 4186300 06/05/01, 70.2656, 75.0000, 70.0000, 74.5625, 7059200 06/06/01, 74.0469, 74.0938, 69.7344, 70.9531, 5827700 06/07/01, 70.4844, 73.8594, 69.8125, 72.9531, 2946000 06/08/01, 72.6406, 73.0625, 71.2031, 71.6563, 2087400 06/11/01, 71.6719, 71.7031, 67.7031, 68.9375, 3342300 06/12/01, 65.9375, 69.2031, 65.0469, 67.9688, 3668200 06/13/01, 68.2969, 71.0000, 67.3125, 68.5000, 4868300 06/14/01, 67.6563, 70.9688, 66.4063, 70.3438, 3671300 06/15/01, 69.3906, 73.0938, 67.8438, 73.0000, 4070600 06/18/01, 73.5156, 74.9063, 70.3125, 71.4688, 3201500 06/19/01, 72.7656, 74.2969, 67.6250, 70.0000, 3254200 06/20/01, 69.9844, 73.5000, 68.8125, 70.8438, 4899500 06/21/01, 70.8125, 70.8125, 67.3438, 68.6094, 4429900 06/22/01, 68.5156, 68.5156, 65.0000, 66.7344, 3208300 06/25/01, 67.0625, 67.0625, 63.2500, 65.0938, 3346500 06/26/01, 64.0000, 65.5000, 62.5000, 62.8438, 2999000 06/27/01, 62.7969, 65.1250, 61.2031, 64.3750, 5949900 06/28/01, 64.2813, 68.7656, 63.5000, 64.9844, 4875900 06/29/01, 64.7656, 69.0000, 63.1406, 67.6875, 4873800 07/02/01, 67.9531, 68.0938, 64.2188, 65.7500, 3348900 07/03/01, 68.0938, 69.5938, 67.5469, 68.0313, 2802500 07/05/01, 68.0938, 68.5938, 63.5938, 63.5938, 3318400 07/06/01, 63.3750, 63.3750, 59.7969, 61.7656, 4072900 07/09/01, 61.9219, 64.1406, 61.9219, 63.7813, 2469100 07/10/01, 64.3594, 64.5625, 61.0000, 61.2969, 3984100 07/11/01, 60.7969, 62.5313, 59.1250, 61.4844, 4564100 07/12/01, 51.6250, 54.0000, 49.5000, 52.1563, 17803100 07/13/01, 52.2188, 56.4688, 52.2188, 54.7656, 4189300 07/16/01, 54.5938, 54.7031, 49.5938, 49.9844, 4076600 07/17/01, 50.4063, 52.1875, 50.0625, 52.1563, 3478200 07/18/01, 51.9375, 54.0625, 51.5000, 52.7656, 2671000 07/19/01, 53.5000, 54.2344, 50.7656, 51.5938, 2741500 07/20/01, 51.8438, 53.5938, 51.0938, 52.9844, 2962000 07/23/01, 56.1250, 58.0469, 54.9063, 55.0469, 3614900 07/24/01, 55.0156, 55.4531, 53.6563, 53.9531, 3311200 07/25/01, 54.0938, 54.9063, 52.9063, 52.9375, 3484200 07/26/01, 53.4375, 57.0000, 53.4219, 55.1250, 2674500 07/27/01, 55.7500, 58.2500, 55.7344, 56.9063, 2249600 07/30/01, 56.5156, 57.4063, 54.9375, 55.7969, 1298400 07/31/01, 56.1406, 57.3750, 53.7656, 53.9844, 2343100 08/01/01, 54.6094, 55.2031, 50.9063, 51.0469, 4310100 08/02/01, 52.9063, 53.2500, 49.0000, 49.6875, 4471200 08/03/01, 50.6563, 51.5000, 48.6875, 50.4063, 3544600 08/06/01, 50.7969, 51.3281, 48.9531, 49.3438, 2389400 08/07/01, 49.6719, 49.9063, 47.1250, 47.9531, 3043300 08/08/01, 48.0938, 48.9844, 47.1406, 47.1406, 4060000 08/09/01, 47.1719, 48.6094, 46.0469, 48.2969, 2971400 08/10/01, 49.9219, 50.4531, 48.2344, 48.6250, 4428700 08/13/01, 48.6250, 50.9844, 47.6875, 50.7656, 2255300 08/14/01, 50.7656, 52.5938, 50.6406, 52.2344, 2583800 08/15/01, 52.5469, 53.0000, 49.9531, 50.8125, 3032300 08/16/01, 49.9844, 51.7344, 48.7031, 51.5313, 2179600 08/17/01, 51.0938, 52.2969, 50.0469, 50.3125, 1651800 08/20/01, 50.3906, 51.6563, 48.7969, 49.9375, 1439400 08/21/01, 50.0938, 52.6719, 50.0156, 50.1094, 1856100 08/22/01, 50.5781, 53.3438, 49.1094, 52.8906, 2851100 08/23/01, 53.0156, 58.1563, 53.0156, 57.3750, 10221200 08/24/01, 58.0469, 60.9531, 57.9375, 60.9219, 5008700 08/27/01, 60.8125, 62.3281, 60.1719, 60.3438, 3024000 08/28/01, 60.6406, 60.6563, 58.6094, 59.9063, 2839000 08/29/01, 60.2500, 61.6875, 59.0625, 60.0469, 2902600 08/30/01, 59.4844, 61.4063, 59.4844, 60.4219, 2786700 08/31/01, 60.2344, 60.9531, 58.5781, 59.2656, 2327100 09/04/01, 59.6250, 62.4844, 59.1250, 59.2656, 3628000 09/05/01, 59.3125, 60.7031, 57.6875, 58.5625, 3649400 09/06/01, 58.5625, 59.7031, 56.3125, 56.7031, 3469400 09/07/01, 57.0781, 57.9063, 55.0156, 57.6094, 3538800 09/10/01, 57.7969, 60.2031, 54.6719, 56.1563, 8436600 09/17/01, 54.0000, 58.0469, 53.2031, 53.9375, 6109200 09/18/01, 54.5313, 54.7031, 49.8438, 50.3125, 3427200 09/19/01, 51.2344, 51.5000, 46.7500, 49.8125, 5976100 09/20/01, 48.4063, 52.5000, 48.3438, 50.0938, 4305600 09/21/01, 47.1406, 49.4844, 45.8906, 46.5781, 5953100 09/24/01, 47.9531, 49.5000, 44.7813, 45.3438, 4294000 09/25/01, 44.9063, 47.9063, 44.8125, 46.0625, 4062200 09/26/01, 46.7969, 47.8594, 45.7031, 46.3594, 3190400 09/27/01, 46.6406, 51.2969, 45.7031, 51.2656, 3521500 09/28/01, 52.2031, 52.9688, 49.1563, 49.5625, 4259100 10/01/01, 48.5000, 52.0938, 47.0625, 51.5938, 3809400 10/02/01, 51.8750, 52.0938, 49.3750, 51.6250, 2970700 10/03/01, 50.9063, 55.0938, 50.7500, 53.7344, 3297200 10/04/01, 53.7188, 55.4063, 51.3438, 51.4688, 5371600 10/05/01, 51.2656, 52.3906, 49.2500, 50.6250, 2632700 10/08/01, 50.2344, 50.9688, 48.1563, 48.8125, 2010900 10/09/01, 49.1563, 51.5938, 48.5625, 50.3281, 2725100 10/10/01, 49.4219, 50.6094, 48.4844, 50.0625, 8591700 10/11/01, 54.2969, 56.5156, 52.2344, 52.9688, 8549800 10/12/01, 52.9063, 53.6563, 50.6094, 52.9375, 3769400 10/15/01, 52.7031, 54.5469, 52.5000, 53.4844, 1962200 10/16/01, 53.9531, 55.1563, 53.6563, 53.9375, 2028600 10/17/01, 55.4531, 55.5000, 51.7500, 51.9063, 2209400 10/18/01, 52.0000, 53.4063, 50.7031, 53.3906, 2248500 10/19/01, 53.5000, 55.4375, 52.4063, 55.0000, 3049200 10/22/01, 54.9531, 58.0781, 54.9531, 57.2344, 2748500 10/23/01, 57.5156, 57.7656, 55.9688, 57.1250, 2839700 10/24/01, 56.7969, 58.9844, 56.3906, 57.0469, 2181800 10/25/01, 56.4844, 60.0938, 55.5000, 59.8594, 2770900 10/26/01, 59.8906, 61.5781, 59.4063, 60.5469, 2490700 10/29/01, 60.3750, 60.3750, 56.8438, 56.8906, 2452200 10/30/01, 56.2500, 59.4531, 55.4063, 59.2031, 3467700 10/31/01, 59.5000, 61.2500, 59.0000, 59.9844, 4204600 11/01/01, 60.0781, 61.2344, 58.5000, 61.2031, 2172300 11/02/01, 61.2969, 63.2344, 60.8750, 61.2031, 2750200 11/05/01, 62.3281, 64.6563, 62.1719, 63.9219, 3350200 11/06/01, 64.0000, 66.2344, 63.4375, 65.5156, 3931500 11/07/01, 65.6094, 67.2656, 64.5000, 64.8281, 3353900 11/08/01, 65.0000, 66.3438, 63.0000, 63.1094, 3151800 11/09/01, 63.2031, 63.5000, 60.9844, 62.7031, 2080400 11/12/01, 62.7031, 64.5000, 60.0469, 64.2500, 2224600 11/13/01, 66.0469, 67.5938, 65.4063, 67.5938, 3607200 11/14/01, 68.3750, 68.8281, 66.2500, 67.1875, 2206600 11/15/01, 67.0313, 68.7344, 66.6875, 67.3281, 1825800 11/16/01, 67.2656, 68.3906, 66.3125, 67.6094, 1506500 11/19/01, 67.8594, 70.5781, 67.3438, 70.5469, 3080500 11/20/01, 70.0000, 70.8125, 67.0000, 67.4688, 2731200 11/21/01, 67.4844, 67.7500, 66.0625, 66.9688, 3047400 11/23/01, 66.6563, 67.2969, 66.2344, 67.0000, 1036100 11/26/01, 67.1875, 70.3750, 66.6563, 70.3125, 3404500 11/27/01, 70.0469, 70.4688, 68.3281, 69.6719, 2719700 11/28/01, 69.2969, 69.4063, 66.7031, 67.2344, 3676400 11/29/01, 67.0000, 69.2656, 66.1563, 69.2031, 3395400 11/30/01, 68.7500, 70.6875, 68.6250, 70.2969, 3333200 12/03/01, 69.7500, 71.1875, 68.9375, 69.2656, 3136600 12/04/01, 69.2500, 69.5000, 66.5469, 69.4375, 3610300 12/05/01, 70.7500, 72.0156, 70.0000, 70.7656, 3695800 12/06/01, 70.9844, 73.3125, 70.7344, 71.1563, 2517300 12/07/01, 71.1719, 71.2500, 68.4375, 68.7500, 2903300 12/10/01, 68.5938, 68.9375, 64.8125, 64.8125, 5033500 12/11/01, 65.4531, 68.6406, 64.7969, 67.7500, 4672700 12/12/01, 68.0781, 68.2188, 64.9531, 67.2969, 4253000 12/13/01, 66.9219, 68.8750, 66.3438, 67.4063, 2787100 12/14/01, 67.1719, 68.7500, 63.6719, 67.7031, 7026300 12/17/01, 67.5156, 71.4219, 67.5156, 70.9844, 4052800 12/18/01, 70.7031, 72.3906, 70.4688, 71.1563, 2424100 12/19/01, 70.7813, 72.5938, 69.5000, 69.9375, 3413400 12/20/01, 70.0781, 70.6719, 67.5781, 67.5938, 2516600 12/21/01, 67.5938, 69.3750, 67.2500, 68.2813, 2979000 12/24/01, 68.6563, 70.0469, 68.2813, 69.5625, 786800 12/26/01, 69.9531, 71.3906, 69.4375, 70.4375, 1112000 12/27/01, 70.5625, 71.2031, 69.0938, 70.2500, 1259800 12/28/01, 70.1563, 72.5156, 70.1406, 72.2344, 1893000 12/31/01, 72.2031, 72.2031, 68.9219, 68.9375, 1989500 01/02/02, 68.9531, 69.9844, 67.2969, 68.1563, 4295700 01/03/02, 67.8125, 68.0000, 63.7031, 63.9375, 7838600 01/04/02, 64.0000, 65.8438, 61.2500, 64.7656, 8976500 01/07/02, 65.0938, 65.4844, 62.2969, 62.3125, 4623700 01/08/02, 63.1875, 64.3594, 62.9063, 64.2656, 7158900 01/09/02, 65.3125, 65.5000, 62.9063, 63.2031, 4151400 01/10/02, 63.3906, 65.3125, 62.0938, 64.9219, 3534800 01/11/02, 65.4063, 66.6875, 64.8125, 65.8906, 2657100 01/14/02, 66.0000, 66.7031, 64.0469, 64.0469, 2583500 01/15/02, 63.9063, 64.7344, 63.0000, 63.5938, 2756900 01/16/02, 63.4844, 65.0000, 62.3750, 62.4063, 3177000 01/17/02, 63.4219, 63.6250, 59.2031, 62.0625, 5079600 01/18/02, 61.6563, 63.0938, 59.4063, 60.6250, 4097600 01/22/02, 61.2969, 63.4844, 60.6875, 61.7344, 3894700 01/23/02, 62.6563, 65.1406, 61.7813, 65.0625, 4241200 01/24/02, 64.8125, 65.4531, 62.5156, 64.2344, 4422000 01/25/02, 64.1875, 65.3281, 62.9844, 63.4844, 2129700 01/28/02, 63.7969, 64.2500, 61.0469, 61.5625, 2053100 01/29/02, 61.9844, 62.5625, 59.1563, 59.5156, 3951000 01/30/02, 56.7031, 57.9844, 55.2031, 57.8438, 9049900 01/31/02, 58.2031, 60.5469, 57.2344, 59.4531, 4063100 02/01/02, 59.9844, 62.1406, 58.6563, 58.9375, 4056700 02/04/02, 58.2969, 58.2969, 55.0156, 55.4844, 3756700 02/05/02, 55.3125, 57.3594, 54.5938, 55.4063, 4457500 02/06/02, 56.0938, 56.0938, 53.1094, 53.2969, 3658000 02/07/02, 53.1094, 53.7344, 50.0938, 51.9531, 6537800 02/08/02, 52.1563, 57.5156, 52.1563, 57.3906, 4197200 02/11/02, 57.0938, 57.7969, 55.7969, 56.5781, 4077700 02/12/02, 57.9375, 60.3438, 57.0938, 59.7969, 5612900 02/13/02, 61.0000, 62.1250, 59.0625, 59.3750, 4235400 02/14/02, 59.5469, 60.7344, 57.7500, 57.8281, 2821100 02/15/02, 58.0938, 60.2813, 57.1719, 58.9844, 2564200 02/19/02, 58.4531, 58.5000, 56.0156, 56.0156, 2330700 02/20/02, 60.7344, 62.0938, 59.7188, 62.0938, 8538200 02/21/02, 62.0000, 63.5938, 60.3750, 60.9219, 4800200 02/22/02, 61.0469, 62.7969, 59.7344, 62.0625, 3105300 02/25/02, 62.1250, 63.5938, 60.2969, 63.0625, 3583400 02/26/02, 63.3594, 64.6875, 63.2656, 64.1250, 3624900 02/27/02, 65.4063, 65.5781, 63.4063, 63.4219, 3230800 02/28/02, 64.4531, 65.4063, 62.7656, 62.8125, 3304800 03/01/02, 62.5781, 65.5469, 61.0938, 65.2344, 3504300 03/04/02, 66.0469, 67.8750, 66.0000, 67.5625, 3006400 03/05/02, 67.4375, 68.5000, 65.6563, 65.7344, 3504400 03/06/02, 66.2031, 69.3750, 66.0313, 68.9688, 3666200 03/07/02, 68.6563, 69.5469, 67.3281, 67.4375, 2220000 03/08/02, 67.6875, 69.0938, 67.1719, 67.5938, 2696200 03/11/02, 67.5938, 67.8438, 66.1563, 66.1563, 3077500 03/12/02, 65.8438, 67.4844, 65.0625, 66.3750, 2118000 03/13/02, 68.4063, 69.9531, 68.3281, 69.3125, 4668100 03/14/02, 68.9063, 69.5781, 67.1563, 68.2188, 2799700 03/15/02, 68.2031, 70.0000, 68.0625, 69.9375, 2797200 03/18/02, 69.6875, 71.1250, 68.8594, 70.9531, 3707700 03/19/02, 70.7656, 71.4063, 69.5469, 70.3438, 1912600 03/20/02, 69.7969, 70.3906, 67.5781, 67.6250, 2649800 03/21/02, 67.8906, 70.7344, 66.7500, 70.1875, 3253700 03/22/02, 69.7969, 70.8750, 69.1875, 69.2031, 2036900 03/25/02, 69.2031, 69.4375, 66.5156, 67.1563, 3207100 03/26/02, 67.1875, 68.8438, 67.0313, 67.9844, 3102800 03/27/02, 67.5000, 69.0781, 67.2031, 67.7344, 2618600 03/28/02, 67.9375, 68.0000, 64.0938, 64.2969, 5280300 04/01/02, 64.3750, 65.8125, 63.3750, 65.5469, 3682700 04/02/02, 65.2500, 66.8438, 64.0938, 64.7813, 4223900 04/03/02, 65.2500, 65.6875, 61.9219, 63.1875, 4606400 04/04/02, 63.1563, 64.3750, 60.5625, 60.9375, 5483400 04/05/02, 61.3906, 61.7969, 58.1875, 60.0469, 8175500 04/08/02, 59.4063, 60.9375, 58.2500, 59.7813, 4945300 04/09/02, 60.0000, 60.3906, 57.6875, 57.9375, 3608300 04/10/02, 60.1094, 62.4688, 59.2500, 61.7031, 8880200 04/11/02, 61.7188, 62.4844, 59.2813, 59.3750, 4823000 04/12/02, 59.9531, 60.5000, 58.2344, 60.1875, 3645800 04/15/02, 60.4375, 61.8906, 59.0625, 61.6563, 2825300 04/16/02, 61.9531, 62.6563, 60.7656, 61.5156, 3059300 04/17/02, 61.7969, 61.8438, 60.6563, 61.0000, 2191100 04/18/02, 60.9844, 64.3750, 60.6719, 64.0000, 3311700 04/19/02, 64.6563, 64.7031, 62.0781, 62.7344, 3093600 04/22/02, 62.5156, 63.1563, 61.2656, 62.8281, 3011500 04/23/02, 62.7031, 62.9531, 60.8750, 61.1563, 3049600 04/24/02, 59.8750, 60.0938, 58.1719, 58.3281, 12542400 04/25/02, 58.2813, 58.3281, 55.7500, 56.7344, 4678800 04/26/02, 57.0000, 57.0156, 54.5000, 54.6563, 5433100 04/29/02, 54.5625, 54.8906, 51.7969, 52.5156, 5625100 04/30/02, 52.5000, 55.2656, 51.1406, 54.9531, 8395600 05/01/02, 54.8750, 54.8750, 53.1406, 54.2500, 4088500 05/02/02, 53.4531, 55.2031, 52.2969, 52.5156, 3716700 05/03/02, 52.0000, 52.6250, 48.2031, 50.8750, 7724600 05/06/02, 50.7969, 50.8438, 47.1563, 47.5000, 5727500 05/07/02, 48.1563, 49.5000, 46.3750, 47.5625, 5619900 05/08/02, 49.7031, 52.0938, 49.0000, 52.0469, 6059400 05/09/02, 51.7813, 52.6875, 49.0313, 49.1094, 3849800 05/10/02, 49.3906, 49.3906, 45.0156, 45.9844, 8216100 05/13/02, 46.5000, 47.6250, 44.3438, 44.5938, 7125200 05/14/02, 46.6406, 46.7500, 41.2031, 45.9531, 14860900 05/15/02, 45.8594, 49.0938, 45.3125, 47.6250, 7885200 05/16/02, 47.4375, 47.9531, 45.5000, 45.6094, 4177900 05/17/02, 45.8750, 48.1875, 45.7656, 47.9375, 4801600 05/20/02, 47.7656, 48.0625, 45.0469, 45.2031, 3767400 05/21/02, 46.0156, 46.1406, 42.2031, 42.2031, 6036100 05/22/02, 42.4375, 43.8125, 42.0625, 43.6875, 4143600 05/23/02, 44.4688, 47.5938, 42.5625, 47.2969, 5203700 05/24/02, 46.0938, 47.3906, 44.0000, 44.4375, 5213200 05/28/02, 44.6563, 45.9844, 43.0625, 45.2500, 3823700 05/29/02, 44.7813, 45.9375, 43.4531, 43.6563, 3388100 05/30/02, 43.7500, 44.5469, 42.5781, 44.4063, 3224400 05/31/02, 44.7031, 45.1875, 42.5938, 42.8906, 3400600 06/03/02, 42.8438, 42.8438, 39.5938, 39.7656, 4893000 06/04/02, 39.7031, 40.2656, 37.5781, 38.0938, 7715000 06/05/02, 38.7500, 39.7344, 38.1250, 38.9063, 5449700 06/06/02, 38.7656, 39.1563, 36.3125, 37.5000, 7610300 06/07/02, 35.7031, 39.0625, 35.0938, 38.2344, 6739500 06/10/02, 38.4375, 38.9375, 37.6563, 38.3750, 5043600 06/11/02, 34.6875, 35.2969, 31.4531, 32.0313, 21053300 06/12/02, 31.9063, 32.0938, 30.7500, 31.8438, 9105900 06/13/02, 32.0469, 33.5313, 31.3594, 33.0000, 6853800 06/14/02, 32.3125, 35.6250, 31.4531, 35.1250, 7265600 06/17/02, 35.8438, 38.2188, 35.8125, 37.6719, 5545400 06/18/02, 37.7031, 37.9688, 36.2500, 36.2656, 3983900 06/19/02, 36.5000, 38.1875, 35.8438, 35.9531, 5951900 06/20/02, 35.4063, 36.3438, 33.6094, 33.9844, 4842000 06/21/02, 33.9063, 35.1250, 32.5938, 32.6094, 5070900 06/24/02, 32.5156, 35.5469, 32.5000, 34.4531, 6095300 06/25/02, 34.9531, 35.8438, 33.5938, 33.8594, 4751500 06/26/02, 32.9688, 36.2031, 32.4063, 35.9063, 6446000 06/27/02, 36.4688, 36.9219, 35.5156, 36.2969, 4745600 06/28/02, 36.5156, 37.2500, 35.0000, 35.4531, 3787900 07/01/02, 34.0156, 34.8438, 32.1875, 32.5938, 4981700 07/02/02, 31.9063, 33.6563, 20.7656, 31.5938, 13756300 07/03/02, 31.4844, 33.7188, 31.0625, 33.4531, 5041700 07/05/02, 34.0469, 35.2188, 34.0469, 34.9688, 1478000 07/08/02, 34.9375, 36.1875, 34.5469, 34.5625, 3542800 07/09/02, 34.9375, 35.0781, 32.7188, 32.8125, 3349900 07/10/02, 32.3906, 32.7031, 29.9063, 30.1563, 5313600 07/11/02, 32.2813, 34.5313, 31.0938, 33.9375, 8937900 07/12/02, 34.5938, 37.2500, 34.2031, 36.2813, 8311600 07/15/02, 35.9531, 37.1094, 34.7344, 36.9531, 5487900 07/16/02, 36.0000, 40.4844, 35.9844, 38.9063, 7978600 07/17/02, 40.5625, 42.5000, 39.7500, 41.5625, 9943000 07/18/02, 41.9063, 41.9063, 39.2031, 40.7344, 6502400 07/19/02, 40.3125, 40.3125, 38.1094, 38.7813, 5409100 07/22/02, 38.7656, 40.0000, 36.3594, 38.2031, 5607100 07/23/02, 38.2969, 39.1094, 37.2656, 37.5938, 5937200 07/24/02, 37.3438, 40.0625, 35.7500, 39.9844, 6620300 07/25/02, 40.6250, 42.2969, 39.5625, 40.5625, 6914800 07/26/02, 40.4063, 40.5938, 38.2031, 39.5000, 4790500 07/29/02, 40.2813, 42.6563, 40.2344, 42.2969, 5423300 07/30/02, 42.0000, 45.3438, 41.5000, 44.0000, 6542900 07/31/02, 43.5625, 45.2969, 43.0000, 44.5938, 5224900 08/01/02, 44.2969, 44.3125, 42.6563, 42.6719, 3745400 08/02/02, 42.4063, 44.0938, 41.2344, 41.7500, 4625000 08/05/02, 41.7031, 43.0156, 40.0156, 40.3438, 4188900 08/06/02, 40.4531, 42.3125, 40.3594, 41.6250, 4723000 08/07/02, 42.3438, 42.9531, 41.0000, 42.6094, 4009600 08/08/02, 42.6094, 45.7031, 42.4531, 44.8438, 6061000 08/09/02, 44.3438, 47.4063, 44.1094, 45.8750, 5178200 08/12/02, 45.4375, 47.0156, 44.8750, 46.2813, 2700100 08/13/02, 46.2656, 46.4063, 43.7813, 43.8906, 4997100 08/14/02, 43.7969, 45.7813, 42.5156, 45.7656, 5047500 08/15/02, 45.9844, 46.9844, 44.3438, 45.8438, 4844800 08/16/02, 45.5000, 46.2500, 44.7344, 45.2969, 2613800 08/19/02, 45.0938, 45.2188, 43.6719, 44.3281, 3508800 08/20/02, 43.8281, 44.8750, 43.5156, 43.7031, 3335300 08/21/02, 44.2031, 45.1563, 43.7813, 45.1250, 2790000 08/22/02, 44.9844, 47.6719, 44.2031, 46.7656, 3864600 08/23/02, 46.4531, 46.4531, 43.2500, 43.2656, 5186000 08/26/02, 43.1719, 43.1875, 40.8438, 42.0781, 5871500 08/27/02, 42.4375, 42.9063, 41.0469, 41.2969, 4330800 08/28/02, 40.8281, 42.0469, 40.7031, 41.4063, 3769300 08/29/02, 41.1406, 42.4531, 40.4219, 41.8281, 4057900 08/30/02, 41.5000, 41.7813, 40.0625, 40.1875, 2908800 09/03/02, 40.0469, 40.0469, 38.5938, 38.9844, 5785000 09/04/02, 39.0156, 41.3125, 38.4844, 40.8750, 3709900 09/05/02, 39.5156, 40.1875, 38.8438, 39.0938, 5158000 09/06/02, 39.9063, 41.7188, 39.9063, 40.7031, 3650800 09/09/02, 40.4375, 42.7656, 40.0313, 42.0156, 3611900 09/10/02, 41.7500, 43.6875, 41.5938, 43.3281, 4276300 09/11/02, 43.5000, 44.9844, 43.2500, 43.6406, 2905500 09/12/02, 43.2969, 43.5000, 41.6875, 41.7969, 3226600 09/13/02, 41.4063, 43.9063, 41.3125, 43.6250, 4316900 09/16/02, 43.1563, 44.0625, 42.5938, 43.7031, 2689100 09/17/02, 44.2500, 44.7969, 43.2500, 44.0313, 4548000 09/18/02, 43.7969, 44.9375, 43.2500, 44.2344, 3696500 09/19/02, 43.7969, 43.7969, 38.8438, 39.5938, 9597100 09/20/02, 39.5000, 40.4531, 37.7969, 40.0313, 10865300 09/23/02, 39.8281, 39.8750, 37.5000, 38.4063, 5553500 09/24/02, 38.0156, 40.1875, 37.6563, 39.6563, 5350300 09/25/02, 40.4219, 42.3438, 40.1563, 42.3438, 6302200 09/26/02, 42.4063, 42.8438, 40.7813, 42.4844, 6190200 09/27/02, 42.2031, 44.3438, 41.7969, 42.2188, 7331700 09/30/02, 41.5469, 42.7344, 40.3281, 41.5156, 6752100 10/01/02, 41.8125, 41.9375, 39.0000, 41.6563, 10098300