"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 46.5625, 46.8750, 45.7813, 46.0938, 4642000 01/04/00, 45.5625, 45.7813, 44.3438, 44.4063, 7822200 01/05/00, 44.4063, 45.4063, 44.2188, 45.0625, 7329000 01/06/00, 45.1563, 46.9688, 45.0625, 46.2813, 5356400 01/07/00, 47.0625, 48.4688, 46.8750, 48.2500, 9863800 01/10/00, 48.3438, 48.4688, 47.0313, 47.0313, 4928600 01/11/00, 46.5000, 47.4688, 46.4688, 47.1875, 6160400 01/12/00, 46.9375, 47.5313, 46.5938, 46.7500, 5163200 01/13/00, 46.9688, 48.0000, 46.5313, 46.6875, 4659200 01/14/00, 46.9688, 47.1875, 46.4063, 46.8438, 5404800 01/18/00, 46.0000, 46.7500, 45.5313, 45.6563, 4870000 01/19/00, 45.5000, 46.0313, 45.3125, 45.8125, 5507400 01/20/00, 46.1250, 46.1563, 45.0313, 45.3125, 4814600 01/21/00, 45.8750, 45.8750, 44.8125, 44.9375, 8538000 01/24/00, 45.0625, 45.0938, 41.7813, 41.8438, 11304200 01/25/00, 41.9375, 43.4688, 41.7813, 42.6250, 12956800 01/26/00, 43.0938, 43.4375, 41.5313, 41.7500, 9491400 01/27/00, 41.8750, 41.9688, 40.2500, 40.2500, 12406600 01/28/00, 40.4375, 42.5938, 40.4375, 42.2500, 12340200 01/31/00, 42.5938, 43.3750, 41.4063, 43.0313, 8979600 02/01/00, 42.7188, 42.7500, 42.1875, 42.4063, 6079200 02/02/00, 42.7500, 43.1563, 42.4688, 42.6875, 5791600 02/03/00, 42.5000, 42.5000, 40.9375, 41.6563, 10238200 02/04/00, 41.5625, 41.8125, 40.9063, 41.0625, 6906000 02/07/00, 40.7813, 41.0000, 40.5000, 40.7188, 5822000 02/08/00, 41.2188, 41.5000, 40.6250, 41.0313, 6126000 02/09/00, 41.0313, 41.0625, 39.8438, 40.0000, 12423600 02/10/00, 39.9063, 40.1875, 38.7500, 39.0000, 11344800 02/11/00, 38.8750, 39.2188, 37.9688, 38.7188, 10233200 02/14/00, 38.4688, 39.1250, 38.3438, 38.8125, 7373000 02/15/00, 38.8438, 40.1250, 38.7500, 39.8438, 9863400 02/16/00, 40.1250, 40.3125, 39.4688, 39.9063, 9247000 02/17/00, 40.4688, 40.5625, 39.3750, 39.5938, 5774400 02/18/00, 39.2500, 39.4688, 38.4375, 38.7188, 8246200 02/22/00, 39.0000, 39.5313, 38.3750, 39.3125, 7307400 02/23/00, 39.0625, 39.1563, 38.0625, 38.0625, 8293200 02/24/00, 37.5000, 37.6250, 36.0000, 36.0938, 19533400 02/25/00, 36.2813, 36.3125, 35.1563, 35.5938, 13221200 02/28/00, 36.0000, 36.4688, 35.0313, 36.3750, 13537800 02/29/00, 36.6250, 36.7188, 35.6250, 36.0000, 10178800 03/01/00, 36.1250, 36.6875, 35.5313, 36.6875, 9397200 03/02/00, 36.5000, 37.4688, 36.3125, 36.8438, 6793000 03/03/00, 37.1250, 37.1250, 36.1250, 36.7500, 5794400 03/06/00, 36.4688, 36.4688, 35.1250, 35.2500, 7631400 03/07/00, 35.2500, 35.2500, 33.0625, 33.6875, 16526000 03/08/00, 33.8438, 35.8750, 33.6250, 35.5000, 12836800 03/09/00, 35.5000, 36.5000, 34.9688, 36.3438, 9665400 03/10/00, 36.3438, 36.8750, 34.9375, 35.4375, 8722200 03/13/00, 34.8125, 35.7813, 34.6563, 35.0000, 5767000 03/14/00, 35.9063, 37.3125, 35.8750, 36.3750, 10333000 03/15/00, 36.1250, 39.0938, 35.9063, 38.4688, 12020200 03/16/00, 39.9375, 40.2500, 39.4688, 39.9063, 15359000 03/17/00, 39.9063, 39.9688, 39.0938, 39.7813, 11004200 03/20/00, 39.8438, 39.9688, 39.2813, 39.6563, 4373800 03/21/00, 39.0625, 40.5000, 39.0625, 40.1250, 8027600 03/22/00, 40.4375, 40.9688, 39.8438, 40.9688, 9982600 03/23/00, 40.6250, 40.9688, 39.9688, 40.0000, 10390000 03/24/00, 36.5000, 37.0000, 35.0938, 35.6250, 38763000 03/27/00, 35.5000, 35.6250, 34.3125, 34.8750, 22607600 03/28/00, 34.7188, 36.0000, 34.6875, 36.0000, 18393600 03/29/00, 35.0313, 36.0625, 35.0313, 35.5313, 14670000 03/30/00, 35.2813, 35.8125, 35.1563, 35.4688, 10478200 03/31/00, 35.5000, 35.5625, 35.0313, 35.1250, 8003400 04/03/00, 35.3125, 36.3750, 35.0000, 36.1250, 11106400 04/04/00, 36.5938, 38.3750, 36.5313, 38.2500, 22023800 04/05/00, 38.0000, 38.7500, 37.3750, 38.7500, 13692000 04/06/00, 38.6250, 38.6563, 37.1563, 37.5625, 8268400 04/07/00, 38.1250, 38.1875, 36.9063, 37.0313, 6315000 04/10/00, 37.4063, 38.2500, 37.3438, 38.0000, 8273600 04/11/00, 38.0000, 39.1875, 37.8125, 39.1250, 8903800 04/12/00, 38.8438, 39.6875, 38.0313, 38.5000, 7528600 04/13/00, 38.0313, 38.4688, 37.3750, 38.1250, 7071400 04/14/00, 37.8125, 37.8125, 36.2813, 36.6563, 8469200 04/17/00, 37.8125, 39.0000, 37.7500, 38.7500, 11978200 04/18/00, 40.0000, 41.0000, 39.6250, 40.7500, 14995000 04/19/00, 40.7500, 41.3125, 40.3438, 41.1250, 7797600 04/20/00, 41.0625, 41.4688, 40.6250, 40.8125, 5635400 04/24/00, 40.7500, 42.2188, 40.7500, 41.9375, 6788400 04/25/00, 41.8438, 42.2188, 41.3125, 42.0938, 5611800 04/26/00, 42.0313, 42.0313, 41.0000, 41.3750, 5459800 04/27/00, 41.1250, 41.6875, 40.9063, 41.5000, 4756600 04/28/00, 41.3750, 41.5000, 40.9688, 41.2500, 5149400 05/01/00, 41.1250, 42.2188, 40.9375, 41.3438, 5819600 05/02/00, 41.0625, 42.2813, 41.0313, 42.0938, 5156600 05/03/00, 42.0625, 42.4688, 41.5000, 41.6250, 5079000 05/04/00, 41.5000, 42.0313, 41.1563, 41.5313, 3024000 05/05/00, 41.5938, 42.1250, 41.3438, 42.0000, 4241200 05/08/00, 42.4688, 43.8750, 42.0625, 43.8750, 9252800 05/09/00, 43.7500, 44.2188, 43.3750, 43.5000, 8159000 05/10/00, 43.5000, 43.5000, 42.5625, 42.7813, 8312600 05/11/00, 43.1875, 43.4688, 42.9375, 43.0313, 4636200 05/12/00, 43.0625, 43.0938, 42.3438, 42.7500, 4074200 05/15/00, 42.6250, 43.5000, 42.5625, 43.1250, 4477200 05/16/00, 43.2500, 43.7188, 43.1250, 43.6563, 5165400 05/17/00, 43.5313, 43.8438, 42.8125, 43.5313, 3507200 05/18/00, 43.4375, 44.5000, 43.4063, 44.2500, 6088800 05/19/00, 44.4063, 44.8125, 43.4375, 44.3750, 7074000 05/22/00, 44.8125, 44.8438, 42.5938, 43.4375, 6134800 05/23/00, 43.9375, 44.0938, 43.0625, 43.5000, 5611000 05/24/00, 43.8438, 45.0000, 43.6250, 44.9688, 8214400 05/25/00, 44.6250, 44.7500, 43.8438, 44.6563, 4528000 05/26/00, 44.7500, 44.9063, 43.9375, 44.0625, 3094800 05/30/00, 44.0938, 44.4688, 43.5625, 44.4688, 4214400 05/31/00, 44.5938, 44.9688, 44.1250, 44.7500, 4369000 06/01/00, 44.6250, 44.7500, 43.6250, 43.8438, 5231800 06/02/00, 43.7500, 43.7500, 41.2500, 42.2500, 9351200 06/05/00, 41.7500, 42.6250, 41.2813, 42.0000, 5316600 06/06/00, 41.7500, 42.3750, 41.5000, 42.0625, 3196600 06/07/00, 42.5313, 42.7188, 41.8438, 41.8438, 4098200 06/08/00, 41.8438, 42.4688, 41.4375, 42.4375, 3469600 06/09/00, 42.4688, 43.7500, 42.4063, 43.0625, 4105200 06/12/00, 43.3750, 43.6875, 42.3438, 42.4063, 3797600 06/13/00, 42.8750, 44.2500, 42.7813, 44.0938, 5396400 06/14/00, 44.6875, 44.9375, 44.3125, 44.8750, 5490200 06/15/00, 45.0000, 45.5000, 44.7188, 45.3125, 7969600 06/16/00, 45.0313, 45.2188, 44.6875, 44.6875, 7327800 06/19/00, 44.8750, 45.1563, 44.5313, 45.0938, 3564800 06/20/00, 45.1875, 45.2188, 44.0313, 44.2813, 4316800 06/21/00, 44.3750, 45.2188, 44.3750, 44.9375, 5043200 06/22/00, 44.8750, 44.8750, 44.1250, 44.2813, 3988600 06/23/00, 44.4063, 44.9688, 44.3438, 44.8750, 3838000 06/26/00, 46.1875, 47.7500, 45.0938, 47.7500, 15784200 06/27/00, 47.6563, 49.0938, 47.6250, 48.9688, 14784000 06/28/00, 48.5000, 49.1563, 48.4063, 49.0313, 8767800 06/29/00, 49.0000, 49.6875, 48.6563, 49.2813, 8607400 06/30/00, 49.0000, 51.0000, 48.2188, 50.9375, 16086800 07/03/00, 50.6250, 50.6250, 49.9688, 50.5313, 4770200 07/05/00, 50.4063, 50.7188, 49.9375, 50.5000, 7304400 07/06/00, 50.0000, 50.3750, 49.5938, 49.8438, 5789800 07/07/00, 49.7500, 50.4375, 49.6563, 49.8750, 6498200 07/10/00, 50.3750, 50.4375, 49.9063, 50.0938, 4346000 07/11/00, 49.6875, 50.2188, 49.5000, 50.0938, 6781800 07/12/00, 49.6250, 49.7813, 49.0000, 49.0313, 5671800 07/13/00, 48.7500, 48.7813, 47.5000, 47.6250, 7650600 07/14/00, 46.3750, 46.4063, 45.5313, 45.9063, 12577600 07/17/00, 46.5000, 47.8750, 46.2500, 47.1875, 8803200 07/18/00, 47.2188, 47.7188, 47.1875, 47.5000, 8284800 07/19/00, 47.4375, 47.8438, 46.3750, 46.5938, 5364600 07/20/00, 46.6250, 46.6250, 45.8125, 45.9375, 5939200 07/21/00, 45.9375, 46.7188, 45.5000, 46.1250, 7617800 07/24/00, 46.1563, 47.6875, 46.1563, 47.2188, 5676000 07/25/00, 47.2813, 47.3750, 46.3750, 46.7500, 5873200 07/26/00, 46.7500, 46.7500, 45.1250, 45.3750, 7155600 07/27/00, 45.3750, 46.4688, 45.3125, 45.9375, 6578800 07/28/00, 46.4375, 46.8438, 46.0938, 46.8438, 4837200 07/31/00, 46.8438, 46.9688, 46.2500, 46.5313, 6331600 08/01/00, 46.2500, 47.5000, 46.1875, 47.4063, 5039800 08/02/00, 47.4688, 48.3438, 47.1250, 48.2500, 4974200 08/03/00, 48.1250, 48.6875, 48.0625, 48.5000, 5710600 08/04/00, 48.3125, 48.3438, 47.6563, 48.2813, 4062600 08/07/00, 48.7500, 48.7500, 47.9688, 48.4375, 3811200 08/08/00, 48.2500, 48.9063, 47.8438, 48.3438, 4595000 08/09/00, 48.2813, 48.5938, 46.8125, 47.4063, 7086200 08/10/00, 47.8750, 48.9375, 47.6250, 48.7188, 5738400 08/11/00, 48.7500, 49.4375, 48.5625, 48.9375, 4487600 08/14/00, 49.0000, 49.1875, 48.2813, 48.6563, 2855600 08/15/00, 48.3750, 48.6563, 47.9063, 48.0625, 3292000 08/16/00, 48.4375, 49.0938, 48.3750, 48.9375, 3220000 08/17/00, 49.0000, 49.0625, 48.2813, 48.5000, 4721000 08/18/00, 48.5000, 48.6250, 47.6563, 48.2188, 5476800 08/21/00, 48.5000, 48.8750, 48.2500, 48.5000, 3666200 08/22/00, 48.5938, 48.9375, 48.4063, 48.8750, 3218400 08/23/00, 48.8438, 48.9688, 47.8125, 48.4688, 3434200 08/24/00, 47.8750, 48.2813, 47.7500, 48.1250, 3302600 08/25/00, 47.8125, 48.0938, 47.4063, 47.7188, 3700000 08/28/00, 47.2500, 48.2813, 47.0938, 47.3750, 5160800 08/29/00, 47.0000, 47.0938, 46.4063, 46.5000, 3901400 08/30/00, 46.1250, 46.4063, 45.9375, 46.2500, 4197400 08/31/00, 46.5625, 46.9375, 45.8125, 45.9688, 4702400 09/01/00, 46.2500, 46.4688, 45.9375, 46.3125, 3040400 09/05/00, 46.3125, 46.7188, 45.6563, 46.6250, 5298200 09/06/00, 47.0000, 47.0000, 46.5313, 46.6250, 5614400 09/07/00, 46.6563, 46.9375, 46.3125, 46.7188, 2638400 09/08/00, 46.5000, 47.2500, 46.5000, 47.2188, 3808400 09/11/00, 47.3438, 47.7188, 47.3438, 47.5313, 4095000 09/12/00, 48.0625, 48.3125, 47.6875, 48.3125, 3917400 09/13/00, 48.3125, 48.9063, 48.2813, 48.8125, 4893200 09/14/00, 48.7813, 48.7813, 47.9063, 47.9688, 4159200 09/15/00, 47.7188, 47.9688, 47.4688, 47.5000, 6264800 09/18/00, 46.3750, 46.8750, 45.9375, 46.0625, 7642800 09/19/00, 45.9063, 46.3125, 45.5938, 45.9063, 3938400 09/20/00, 45.9375, 46.3750, 45.1563, 45.5313, 5457400 09/21/00, 45.5313, 47.2500, 45.5313, 47.1250, 5849600 09/22/00, 47.7500, 48.2813, 47.3125, 47.9375, 5515400 09/25/00, 47.9063, 48.2188, 47.4063, 47.9375, 3978200 09/26/00, 47.9063, 48.1563, 46.7813, 47.2500, 4552200 09/27/00, 47.2188, 47.8438, 46.6875, 47.5625, 4307800 09/28/00, 47.6563, 48.2188, 46.4688, 46.6875, 6301200 09/29/00, 46.6250, 47.5938, 46.3750, 46.9688, 5261600 10/02/00, 47.0938, 47.1250, 46.1250, 46.5938, 4207200 10/03/00, 46.5313, 46.9063, 45.9688, 46.2500, 4397600 10/04/00, 46.0000, 46.8750, 45.1563, 45.1563, 6850000 10/05/00, 45.7500, 46.8750, 45.5625, 46.5313, 6472200 10/06/00, 46.4688, 47.0625, 45.6250, 46.1563, 4672800 10/09/00, 46.1563, 46.5000, 45.6250, 45.6563, 2914000 10/10/00, 46.1875, 47.5000, 45.7813, 47.3125, 6103600 10/11/00, 47.5938, 48.1250, 47.1875, 48.0000, 7882200 10/12/00, 47.9063, 48.7500, 47.3125, 48.5000, 9278600 10/13/00, 48.5625, 48.7500, 47.8125, 47.9063, 9105600 10/16/00, 47.9063, 48.6563, 47.6875, 48.4688, 5601600 10/17/00, 48.0000, 48.7188, 47.6875, 48.5313, 9024200 10/18/00, 47.7500, 48.3750, 47.0313, 47.1250, 7068800 10/19/00, 46.2500, 46.7813, 45.4375, 45.8750, 10959000 10/20/00, 45.7500, 46.3750, 45.5313, 45.9375, 6252000 10/23/00, 46.0000, 46.6875, 45.7813, 45.7813, 6931600 10/24/00, 45.8125, 46.2188, 45.3125, 45.8438, 6149400 10/25/00, 45.8438, 47.4688, 45.7813, 46.9688, 7639600 10/26/00, 46.8750, 47.4375, 46.5313, 46.5625, 4972800 10/27/00, 46.4688, 47.5938, 46.1250, 46.3750, 3907000 10/30/00, 46.8125, 47.2813, 46.4063, 47.1875, 4388000 10/31/00, 46.9375, 46.9375, 45.7500, 46.0625, 6975600 11/01/00, 46.0000, 46.0938, 44.6250, 45.5000, 9446400 11/02/00, 45.1875, 45.1875, 45.1875, 45.1875, 9387600 11/03/00, 45.1250, 46.0938, 44.6563, 45.8438, 5832400 11/06/00, 46.0313, 46.4688, 45.7500, 46.0313, 5822600 11/07/00, 46.0000, 46.4375, 45.3750, 46.0625, 4909200 11/08/00, 46.4688, 47.3750, 46.3750, 46.7188, 6136200 11/09/00, 46.7188, 47.1563, 45.5000, 46.7813, 5666200 11/10/00, 46.6875, 47.7188, 46.4375, 47.2188, 6069600 11/13/00, 47.0938, 47.6563, 46.1250, 46.5313, 6360800 11/14/00, 46.4688, 47.3125, 45.9375, 47.3125, 5344400 11/15/00, 47.1250, 47.5000, 46.8750, 47.5000, 4185600 11/16/00, 47.5000, 47.5313, 46.6875, 47.0938, 3592400 11/17/00, 47.3438, 47.6250, 47.1250, 47.5625, 5291800 11/20/00, 47.5625, 48.4688, 47.5625, 48.0938, 5508000 11/21/00, 48.2500, 48.9375, 47.8750, 48.8750, 7234000 11/22/00, 48.0000, 48.6250, 47.7500, 48.2500, 5494600 11/24/00, 48.2500, 48.2500, 47.0000, 47.5313, 2997800 11/27/00, 47.6875, 48.7500, 47.1563, 48.6875, 5471600 11/28/00, 48.9688, 50.0625, 48.7500, 50.0625, 11255800 11/29/00, 49.8125, 50.4063, 49.8125, 50.1250, 7561600 11/30/00, 50.1250, 51.5000, 49.8750, 50.0000, 14928000 12/01/00, 50.0000, 50.0000, 48.3438, 48.8750, 10424600 12/04/00, 47.9375, 50.0000, 47.9375, 49.7813, 6025600 12/05/00, 49.8750, 49.8750, 48.8750, 49.7500, 6260800 12/06/00, 48.8750, 49.3750, 47.7813, 48.0625, 8371800 12/07/00, 48.7500, 49.0000, 48.0938, 48.5313, 4960600 12/08/00, 47.8125, 48.5938, 47.8125, 48.1875, 6373800 12/11/00, 48.0000, 48.5000, 47.6250, 47.8125, 5833600 12/12/00, 47.7813, 49.0000, 47.7500, 48.5000, 6525000 12/13/00, 49.0000, 49.8125, 48.8125, 49.3438, 7535600 12/14/00, 49.3750, 49.7188, 48.8438, 49.6250, 7001000 12/15/00, 49.6250, 50.0000, 49.2813, 49.2813, 11390200 12/18/00, 49.2813, 49.5938, 48.6563, 49.2813, 5875200 12/19/00, 49.3125, 49.9688, 49.2813, 49.5938, 4503400 12/20/00, 49.7188, 50.8438, 49.6875, 50.3125, 9601600 12/21/00, 50.1250, 50.9688, 50.0000, 50.5000, 10899600 12/22/00, 50.7188, 51.0000, 50.3125, 50.7500, 6980400 12/26/00, 50.7500, 51.4375, 50.6563, 51.1875, 3508000 12/27/00, 50.7500, 52.3750, 50.7500, 51.5000, 5949200 12/28/00, 51.6250, 52.7500, 51.6250, 52.3750, 6642200 12/29/00, 52.4063, 52.9688, 52.2500, 52.5313, 4962000 01/02/01, 52.0000, 52.3438, 50.7813, 51.0000, 8855600 01/03/01, 51.5000, 51.8438, 48.9375, 49.3750, 11326000 01/04/01, 49.0313, 49.0625, 47.5625, 48.3125, 12941200 01/05/01, 48.7188, 49.9375, 47.8750, 48.9375, 9277200 01/08/01, 48.5938, 49.7500, 48.5000, 48.8750, 5520200 01/09/01, 49.0000, 49.5000, 48.7188, 49.2188, 6376600 01/10/01, 49.4688, 49.5000, 47.6875, 47.9375, 7525000 01/11/01, 48.0000, 48.2188, 46.0938, 46.2188, 8410000 01/12/01, 46.5000, 47.4063, 46.5000, 47.2813, 6772800 01/16/01, 47.0938, 47.4688, 46.7813, 47.0938, 6100000 01/17/01, 47.0313, 47.0625, 45.6250, 45.8438, 7827200 01/18/01, 46.3125, 47.4688, 46.2813, 47.0000, 9340000 01/19/01, 46.4375, 47.3438, 46.3750, 47.0625, 7885600 01/22/01, 47.6250, 47.9688, 46.9063, 47.1563, 7375600 01/23/01, 47.1563, 47.4375, 46.2500, 46.3438, 8487200 01/24/01, 45.8438, 45.8750, 45.1875, 45.2813, 11061800 01/25/01, 45.3125, 46.1563, 45.2500, 45.8750, 7904400 01/26/01, 46.3750, 46.7500, 45.8750, 45.9688, 6638000 01/29/01, 46.2500, 46.5000, 45.7500, 45.8125, 5201200 01/30/01, 46.0000, 46.5000, 45.7500, 45.8125, 5023400 01/31/01, 46.5000, 46.6875, 45.3438, 46.5625, 8595400 02/01/01, 46.5625, 47.1563, 46.5625, 46.9375, 6213200 02/02/01, 47.2500, 47.8125, 47.2500, 47.5625, 6524600 02/05/01, 47.6875, 47.8750, 46.8438, 46.9688, 5671400 02/06/01, 46.9688, 47.1875, 46.5938, 46.7188, 5153800 02/07/01, 47.0938, 47.6875, 46.8125, 47.4375, 5433600 02/08/01, 47.3438, 47.6563, 47.1250, 47.3125, 4703000 02/09/01, 47.8125, 48.0000, 47.4688, 47.5000, 5800400 02/12/01, 48.2500, 49.1250, 48.2500, 49.0625, 8946000 02/13/01, 48.7500, 48.9688, 48.2500, 48.4375, 8246000 02/14/01, 48.4375, 48.4688, 47.5000, 47.8125, 5760200 02/15/01, 47.7188, 47.8438, 46.8125, 47.0938, 8076200 02/16/01, 46.7500, 47.4063, 46.6250, 47.2500, 7803600 02/20/01, 47.3125, 48.0313, 47.3125, 48.0000, 5354000 02/21/01, 48.4063, 48.9375, 48.1875, 48.4688, 5570400 02/22/01, 48.4688, 48.8125, 47.5625, 48.2500, 5585800 02/23/01, 47.5938, 47.9063, 47.2500, 47.7500, 5548200 02/26/01, 47.7500, 48.0000, 47.1563, 47.8750, 5122800 02/27/01, 47.8750, 48.2188, 47.6875, 47.9688, 4426600 02/28/01, 48.0625, 48.9688, 48.0625, 48.6563, 6912200 03/01/01, 48.9063, 49.7188, 48.7500, 49.5313, 10275800 03/02/01, 49.6563, 49.9375, 48.6875, 49.5625, 6963400 03/05/01, 49.1250, 49.3750, 48.6875, 49.2500, 4280400 03/06/01, 49.1250, 49.1250, 48.2188, 48.4063, 6046000 03/07/01, 48.4063, 48.4063, 47.0938, 47.4063, 6952600 03/08/01, 47.4063, 49.0000, 47.2188, 48.9375, 7890000 03/09/01, 49.0000, 49.1250, 47.5000, 48.3438, 8291600 03/12/01, 48.3438, 48.5000, 47.2813, 47.4688, 6746200 03/13/01, 47.4375, 47.4688, 46.2500, 47.0625, 9966800 03/14/01, 46.9375, 47.0313, 46.0313, 46.6250, 6944400 03/15/01, 46.5000, 46.6875, 46.0000, 46.6875, 7471400 03/16/01, 46.5000, 47.0625, 45.7500, 46.0000, 11257600 03/19/01, 45.5938, 46.2188, 45.4375, 45.9688, 5758600 03/20/01, 45.9375, 46.1563, 45.3438, 45.4063, 6388800 03/21/01, 45.2500, 45.2813, 43.1875, 43.6250, 11873200 03/22/01, 43.0625, 44.0000, 41.8438, 43.9063, 13565000 03/23/01, 43.8125, 44.4063, 43.4375, 44.0938, 11471600 03/26/01, 43.7500, 43.7500, 42.5000, 42.6875, 16593400 03/27/01, 41.5000, 41.6875, 40.2500, 41.6250, 66045200 03/28/01, 41.7500, 43.1563, 41.6250, 43.1250, 32884400 03/29/01, 43.5000, 44.3125, 43.5000, 44.1875, 19979200 03/30/01, 44.5000, 44.6250, 43.6250, 43.7500, 15179600 04/02/01, 43.7500, 43.8125, 43.0000, 43.6563, 11472600 04/03/01, 43.3438, 43.8438, 42.9063, 43.0625, 11116400 04/04/01, 43.0625, 43.7500, 42.5938, 43.4688, 12379600 04/05/01, 43.4688, 44.5000, 43.0313, 44.4375, 13455200 04/06/01, 44.3438, 45.7500, 44.2500, 45.1875, 14415200 04/09/01, 45.4375, 45.6250, 45.0938, 45.6250, 10147000 04/10/01, 46.1875, 46.2500, 45.4375, 46.0000, 16312800 04/11/01, 45.7500, 46.0313, 45.1563, 45.4063, 15299000 04/12/01, 45.0625, 45.6875, 45.0625, 45.4688, 10868200 04/16/01, 45.7500, 46.4375, 45.5000, 46.3125, 6262600 04/17/01, 46.4375, 47.3125, 46.4063, 47.2188, 10087200 04/18/01, 47.2344, 47.2344, 45.8438, 46.9844, 12834000 04/19/01, 46.6406, 46.6406, 45.5000, 46.4219, 7371600 04/20/01, 45.9688, 46.3594, 45.4531, 46.0625, 8518400 04/23/01, 46.1719, 46.5469, 45.4375, 45.9531, 6461200 04/24/01, 46.2500, 46.4531, 46.0313, 46.2656, 7869400 04/25/01, 46.2656, 47.0938, 46.2500, 47.0000, 6494000 04/30/01, 47.9531, 48.3594, 47.9063, 48.2500, 8662800 05/01/01, 48.2969, 49.2031, 48.1250, 48.4063, 9147400 05/02/01, 48.4063, 49.0000, 47.9063, 48.7500, 10672800 05/03/01, 48.8594, 48.8594, 48.0313, 48.3906, 6363200 05/04/01, 48.3906, 48.9375, 48.2969, 48.8906, 5647600 05/07/01, 49.1094, 49.2031, 48.6875, 49.0469, 6251200 05/08/01, 49.0469, 49.0469, 48.5000, 48.9844, 5246800 05/09/01, 48.9844, 49.1875, 48.5000, 49.1250, 9088600 05/10/01, 49.1250, 49.2500, 48.5469, 48.6250, 12467800 05/11/01, 48.7656, 48.9063, 48.5000, 48.6406, 7120800 05/14/01, 48.7344, 49.0000, 48.6875, 48.9063, 4081200 05/15/01, 48.9063, 48.9844, 48.1875, 48.5469, 9033600 05/16/01, 48.7500, 50.0625, 48.4531, 49.8906, 11318600 05/17/01, 49.7969, 50.5938, 49.4531, 50.3438, 9944800 05/18/01, 51.0000, 51.0000, 49.7344, 50.5000, 11779600 05/21/01, 50.2500, 50.4844, 49.5000, 50.3125, 8079600 05/22/01, 50.3281, 50.3281, 49.3750, 49.5000, 6592400 05/23/01, 49.7813, 49.8750, 48.7031, 48.8750, 10226200 05/24/01, 49.2031, 49.2031, 48.4063, 48.7344, 10597200 05/25/01, 48.8281, 48.8750, 48.4844, 48.6250, 4388800 05/29/01, 48.6250, 49.0469, 48.5000, 48.7188, 8510600 05/30/01, 48.9219, 49.0469, 48.2500, 48.5469, 9714400 05/31/01, 48.9531, 48.9531, 48.2031, 48.4844, 8384000 06/01/01, 48.4844, 49.0938, 48.2969, 49.0000, 7988200 06/04/01, 49.0000, 50.2969, 48.9531, 50.0781, 9182200 06/05/01, 50.2500, 51.2344, 50.2500, 51.0938, 10625200 06/06/01, 51.0938, 51.7500, 50.9219, 51.5469, 10580600 06/07/01, 51.5469, 51.7344, 51.3281, 51.5313, 9029400 06/08/01, 51.3750, 51.5000, 50.5313, 51.0156, 5461600 06/11/01, 50.6094, 50.8281, 50.0469, 50.6875, 6291200 06/12/01, 50.6563, 51.0000, 50.3750, 50.9063, 9439200 06/13/01, 50.5469, 51.0000, 50.5000, 50.7031, 5863400 06/14/01, 51.1250, 51.2031, 50.7500, 50.9063, 5440200 06/15/01, 50.9844, 52.2500, 50.9063, 52.0469, 10422900 06/18/01, 51.5000, 52.7344, 51.2344, 52.0313, 6622400 06/19/01, 52.5469, 53.3750, 52.0938, 53.2813, 8910500 06/20/01, 53.5000, 54.2031, 53.5000, 53.6094, 9271500 06/21/01, 53.2969, 53.7344, 52.7031, 53.0156, 7974000 06/22/01, 52.0000, 52.7969, 51.5625, 52.3906, 10476800 06/25/01, 51.7500, 52.2969, 51.5156, 51.5938, 10655100 06/26/01, 51.0469, 51.8438, 50.4844, 51.1094, 9282500 06/27/01, 51.5000, 51.5000, 50.3906, 50.7031, 9671000 06/28/01, 50.2969, 52.5938, 50.2500, 52.2031, 8411100 06/29/01, 52.0156, 52.3125, 49.1250, 49.9531, 15867200 07/02/01, 50.0938, 51.9375, 50.0938, 51.1875, 9183800 07/03/01, 51.2031, 51.2969, 50.6719, 51.0469, 3207200 07/05/01, 50.5156, 51.0469, 50.5000, 50.9063, 4802200 07/06/01, 50.5781, 50.6563, 50.0000, 50.4063, 5775100 07/09/01, 51.0000, 52.2500, 50.1875, 52.1250, 8926000 07/10/01, 51.9531, 52.8438, 51.5000, 52.5000, 8457500 07/11/01, 53.0000, 53.7031, 52.5938, 53.4844, 12541400 07/12/01, 53.4844, 53.7344, 52.5781, 52.8438, 11805700 07/13/01, 52.5938, 53.6250, 52.5938, 53.0469, 5603800 07/16/01, 53.0469, 54.0000, 52.8125, 53.7344, 6763900 07/17/01, 53.0625, 54.9844, 52.0000, 54.9063, 12241000 07/18/01, 54.7813, 54.9219, 53.7969, 54.4063, 12272700 07/19/01, 54.7031, 54.9375, 53.7656, 54.2031, 9300600 07/20/01, 53.8750, 54.8906, 53.6094, 54.4844, 7102300 07/23/01, 54.2344, 54.3438, 53.4063, 53.5938, 5010400 07/24/01, 53.2969, 53.9375, 52.6250, 52.7031, 7172500 07/25/01, 52.8438, 53.8594, 52.1563, 52.7031, 9277200 07/26/01, 52.0938, 53.4531, 52.0938, 53.1875, 6024700 07/27/01, 53.2031, 53.5313, 52.7656, 53.0156, 4689600 07/30/01, 53.0156, 53.1563, 52.1563, 52.9219, 5330400 07/31/01, 52.9219, 54.3906, 52.6563, 54.0938, 8642900 08/01/01, 54.0938, 54.2344, 53.2031, 53.7969, 6722900 08/02/01, 53.7969, 54.0000, 52.8125, 53.1875, 5775200 08/03/01, 53.2969, 53.7500, 52.8750, 53.5781, 4769600 08/06/01, 53.7031, 54.0469, 53.0156, 53.3594, 6292800 08/07/01, 52.6563, 53.9844, 52.5469, 53.9844, 5419100 08/08/01, 53.2031, 54.1875, 53.2031, 53.7031, 4329000 08/09/01, 53.5938, 54.0938, 53.5000, 53.8594, 4991400 08/10/01, 54.0938, 55.0469, 53.9531, 55.0156, 8382200 08/13/01, 55.0156, 55.9844, 55.0156, 55.7031, 8773700 08/14/01, 56.0000, 57.0469, 55.9531, 56.9844, 11513500 08/15/01, 57.1563, 57.5938, 56.7969, 57.0000, 10725100 08/16/01, 56.5625, 56.5938, 54.5781, 54.8906, 11491500 08/17/01, 54.9375, 55.1250, 53.0469, 53.7500, 13241900 08/20/01, 54.0000, 55.0000, 54.0000, 54.8438, 8908400 08/21/01, 54.0000, 54.9375, 54.0000, 54.2969, 7946000 08/22/01, 54.3750, 54.9063, 53.9375, 54.7813, 6658100 08/23/01, 54.0469, 55.0938, 54.0469, 54.6406, 5554900 08/24/01, 54.3125, 55.0000, 54.2813, 54.5938, 5730100 08/27/01, 54.5000, 54.7344, 54.2969, 54.3438, 3922400 08/28/01, 54.2031, 54.4844, 53.7031, 53.8750, 4415700 08/29/01, 53.8750, 53.9531, 53.1406, 53.2813, 4759800 08/30/01, 53.2969, 54.0000, 52.8125, 53.0938, 5855600 08/31/01, 53.2031, 53.2031, 52.2969, 52.7031, 6952000 09/04/01, 55.3438, 56.8125, 55.0000, 56.1563, 18472000 09/05/01, 55.4531, 56.5000, 55.2500, 56.2344, 11788600 09/06/01, 56.5000, 57.1563, 56.1563, 56.9375, 14478600 09/07/01, 55.7969, 56.2500, 54.9063, 55.7344, 9129200 09/10/01, 55.7031, 56.2500, 55.0625, 55.6250, 6714100 09/17/01, 55.7031, 57.0000, 54.8125, 55.8125, 12235600 09/18/01, 54.5469, 55.0000, 53.3750, 54.5000, 13398000 09/19/01, 54.5000, 54.5156, 52.0938, 53.5469, 11933800 09/20/01, 52.5000, 53.2344, 52.3438, 52.3438, 9463300 09/21/01, 50.5000, 55.0000, 50.2031, 52.2344, 16859600 09/24/01, 53.6563, 53.7969, 51.7500, 52.4063, 12970200 09/25/01, 52.4063, 53.1563, 52.0000, 52.9375, 9199300 09/26/01, 53.4375, 54.1250, 52.5938, 54.1250, 9099400 09/27/01, 54.2344, 55.0313, 53.7656, 54.4844, 10007400 09/28/01, 55.2031, 55.4063, 54.4063, 55.4063, 10683400 10/01/01, 55.4063, 55.4531, 54.5469, 55.4219, 8417200 10/02/01, 54.5469, 55.1563, 53.7656, 54.9844, 9826400 10/03/01, 54.0938, 54.4531, 53.0469, 54.2656, 10885800 10/04/01, 55.0000, 55.2500, 54.2813, 54.4531, 8284000 10/05/01, 54.5938, 55.7031, 54.5625, 55.4844, 6698900 10/08/01, 55.2500, 56.0781, 55.0469, 55.7656, 5459000 10/09/01, 55.7500, 55.7969, 55.1250, 55.4375, 4072300 10/10/01, 55.0625, 56.2344, 55.0000, 56.0469, 6301500 10/11/01, 55.1563, 55.4375, 53.9063, 54.9375, 10682500 10/12/01, 54.5000, 55.4844, 54.2969, 55.3438, 5597700 10/15/01, 55.1563, 55.7188, 54.3438, 55.7188, 4812200 10/16/01, 56.0000, 57.0938, 55.7031, 56.7656, 14154300 10/17/01, 57.4531, 58.1563, 57.0000, 57.7656, 12369400 10/18/01, 58.0000, 58.4063, 57.6563, 58.0781, 8911600 10/19/01, 58.0781, 58.5938, 57.7969, 58.4219, 7054800 10/22/01, 58.2031, 59.0781, 58.2031, 58.9688, 9164400 10/23/01, 58.9844, 59.3125, 58.4219, 58.8438, 7230900 10/24/01, 58.8594, 59.6563, 58.7500, 59.2656, 8644000 10/25/01, 58.7969, 59.0781, 57.7969, 58.9688, 6093800 10/26/01, 58.7969, 58.9844, 58.2500, 58.6719, 5504000 10/29/01, 58.1563, 59.4688, 58.0625, 58.5625, 6316900 10/30/01, 58.8125, 59.0938, 57.7031, 57.8438, 8137200 10/31/01, 57.9844, 58.4844, 57.5469, 57.9063, 7082500 11/01/01, 57.5781, 59.3281, 57.5313, 58.8750, 6926800 11/02/01, 58.8750, 59.1875, 58.5625, 58.9844, 4489600 11/05/01, 59.1250, 59.2813, 58.0625, 58.4844, 7607300 11/06/01, 58.7344, 59.0000, 57.9531, 59.0000, 6896700 11/07/01, 59.0000, 59.8438, 58.5000, 58.7500, 7599000 11/08/01, 59.3750, 59.7969, 58.6563, 59.0000, 7511200 11/09/01, 59.0000, 59.7813, 58.9219, 59.5625, 5831400 11/12/01, 59.0938, 59.7969, 58.8438, 59.0156, 4374800 11/13/01, 59.0938, 59.7969, 59.0781, 59.6563, 5801700 11/14/01, 59.6563, 60.2500, 59.3125, 60.0625, 6623500 11/15/01, 60.2500, 60.6875, 59.5625, 60.0000, 6663800 11/16/01, 60.0000, 60.1406, 59.3750, 59.9219, 5750200 11/19/01, 59.8125, 60.0938, 59.2500, 59.9063, 5998200 11/20/01, 59.4063, 60.8438, 59.2500, 60.7813, 7344100 11/21/01, 60.5000, 60.9531, 60.4063, 60.8438, 6139100 11/23/01, 60.4063, 60.9688, 60.3750, 60.9688, 2482700 11/26/01, 60.7031, 60.7969, 60.0156, 60.5000, 6273100 11/27/01, 60.0000, 60.7344, 59.9063, 60.0156, 6886200 11/28/01, 60.0000, 60.2344, 59.9063, 59.9844, 7277100 11/29/01, 58.8438, 59.2031, 58.0000, 58.4844, 12480300 11/30/01, 58.2344, 58.2969, 57.5156, 58.2500, 13885500 12/03/01, 57.8125, 58.7344, 57.7969, 58.3125, 8216700 12/04/01, 57.5000, 57.6563, 56.9531, 57.2344, 12444800 12/05/01, 57.4844, 57.4844, 56.5000, 56.5938, 13067300 12/06/01, 56.0938, 56.9063, 55.5156, 55.6719, 12810300 12/07/01, 55.4219, 56.8281, 55.4219, 56.6563, 10532600 12/10/01, 56.5000, 56.5469, 55.5156, 55.5156, 8982900 12/11/01, 55.9063, 56.9375, 55.7500, 56.1406, 11586400 12/12/01, 56.0000, 56.4375, 55.7656, 56.0469, 11153800 12/13/01, 56.0625, 56.7656, 55.8438, 56.2344, 9149800 12/14/01, 56.5469, 56.7031, 56.2344, 56.2969, 6716500 12/17/01, 56.5469, 57.5938, 56.4063, 56.4531, 8201000 12/18/01, 57.2031, 57.2344, 56.6406, 56.7969, 7417100 12/19/01, 56.9531, 57.9844, 56.8125, 57.7031, 6978500 12/20/01, 57.8750, 58.8281, 57.7344, 58.3125, 8230200 12/21/01, 58.8594, 59.7813, 58.5469, 59.7031, 13791800 12/24/01, 59.7031, 59.7500, 59.4063, 59.4531, 2423800 12/26/01, 59.0625, 60.1875, 59.0469, 59.6719, 3998300 12/27/01, 59.3438, 60.0938, 59.3438, 60.0156, 4542900 12/28/01, 60.0156, 60.1563, 59.7656, 59.8594, 4049800 12/31/01, 59.7031, 59.8125, 58.8750, 59.0938, 4943700 01/02/02, 58.9063, 59.2969, 57.5781, 58.7031, 7054600 01/03/02, 58.7031, 58.7344, 57.8750, 58.6875, 6413100 01/04/02, 58.6875, 58.9063, 57.9531, 58.1406, 4778400 01/07/02, 57.9063, 58.5000, 57.7656, 57.8750, 4509300 01/08/02, 58.0781, 58.0938, 57.0000, 57.4844, 4505900 01/09/02, 56.9531, 57.7969, 56.7500, 56.9063, 6491400 01/10/02, 56.6719, 58.3906, 56.5938, 58.2813, 5305900 01/11/02, 58.0781, 58.4219, 57.7500, 58.2344, 5158500 01/14/02, 58.6875, 59.3125, 58.4531, 58.9219, 5401200 01/15/02, 59.1250, 59.4375, 58.6406, 59.1719, 6218100 01/16/02, 59.3438, 59.9844, 59.1875, 59.3438, 6373800 01/17/02, 59.5781, 59.9844, 59.2188, 59.8281, 5591900 01/18/02, 59.8281, 60.0938, 59.6250, 59.7031, 8949200 01/22/02, 59.7031, 59.8438, 58.5156, 59.1250, 9612600 01/23/02, 59.1250, 59.2656, 58.3750, 58.7813, 7261200 01/24/02, 58.0000, 58.2031, 57.7344, 58.0469, 6873700 01/25/02, 58.0469, 58.2031, 57.5938, 57.6563, 5527000 01/28/02, 57.5156, 57.9844, 57.3750, 57.8125, 5286700 01/29/02, 57.9063, 58.7344, 56.8125, 57.1875, 5898700 01/30/02, 57.2031, 57.6875, 56.9063, 57.2031, 7920200 01/31/02, 57.2031, 57.5469, 56.8125, 57.5156, 6754000 02/01/02, 57.2656, 58.3281, 57.2656, 57.5938, 5901100 02/04/02, 57.5469, 57.7031, 56.0000, 56.3125, 7657400 02/05/02, 55.5156, 56.3438, 54.7031, 55.5000, 12762300 02/06/02, 55.5000, 56.5000, 55.5000, 55.8750, 7167300 02/07/02, 55.8750, 57.0938, 55.7969, 56.4844, 6952400 02/08/02, 56.0625, 57.0625, 55.2500, 56.8750, 6542900 02/11/02, 56.8750, 57.8438, 56.7500, 57.0469, 4444000 02/12/02, 57.0469, 57.3750, 56.5938, 57.2969, 4910200 02/13/02, 58.2031, 58.8906, 57.9531, 58.0938, 7287500 02/14/02, 58.0000, 58.0469, 57.0469, 57.2969, 7144900 02/15/02, 57.7031, 58.0938, 57.0000, 57.2344, 6738700 02/19/02, 57.4844, 57.5938, 56.7500, 56.9219, 5012900 02/20/02, 57.4844, 58.5000, 57.1563, 58.1250, 5536600 02/21/02, 58.2500, 58.9531, 57.9375, 58.0000, 7033300 02/22/02, 58.0000, 59.5156, 57.9531, 59.4063, 7805400 02/25/02, 59.9531, 60.0313, 59.4063, 59.7031, 8391700 02/26/02, 59.7031, 60.2500, 59.2500, 60.0156, 7768000 02/27/02, 60.2188, 60.5469, 59.9531, 60.2344, 6807400 02/28/02, 60.2344, 60.9688, 60.1250, 60.9063, 6439200 03/01/02, 60.9063, 62.4063, 60.5938, 62.0938, 9202100 03/04/02, 62.5000, 62.5000, 61.9063, 61.9219, 8455600 03/05/02, 61.9219, 62.1563, 61.1094, 61.3125, 7700000 03/06/02, 61.7969, 62.7969, 61.5938, 62.5156, 7264800 03/07/02, 63.5000, 64.0938, 63.2813, 63.6250, 11207800 03/08/02, 64.4063, 64.4844, 63.0938, 63.6563, 10364300 03/11/02, 63.6563, 64.4063, 63.4063, 63.8125, 7239000 03/12/02, 63.8125, 63.8125, 62.9688, 63.6563, 7505800 03/13/02, 63.6563, 64.0156, 63.2500, 63.9063, 6200600 03/14/02, 63.9063, 64.6875, 63.7031, 64.3750, 7572700 03/15/02, 64.7969, 65.4688, 64.4531, 64.5938, 13573000 03/18/02, 64.7031, 65.1563, 64.2969, 64.6563, 8275600 03/19/02, 64.7500, 65.7031, 64.7031, 65.4844, 6706300 03/20/02, 65.4844, 65.4844, 64.3438, 64.4844, 7227800 03/21/02, 64.2969, 64.9844, 63.6875, 64.7969, 6758300 03/22/02, 64.5469, 65.3750, 64.3750, 64.8438, 5583600 03/25/02, 64.8438, 65.8906, 64.3438, 64.3438, 6519100 03/26/02, 64.5469, 65.1406, 64.3594, 64.7031, 6034100 03/27/02, 64.9531, 65.4688, 64.8125, 65.1406, 6347900 03/28/02, 65.1406, 65.5000, 64.8281, 64.9531, 5604700 04/01/02, 64.2031, 65.2969, 64.1563, 64.6094, 8185800 04/02/02, 64.4063, 65.0469, 64.1563, 64.4531, 5218200 04/03/02, 64.7031, 64.7969, 63.7969, 64.0156, 6996500 04/04/02, 63.5156, 64.2500, 63.0156, 63.4844, 8472200 04/05/02, 63.4844, 63.7344, 62.7969, 63.0469, 7208300 04/08/02, 62.7969, 63.5469, 62.5469, 63.3750, 6099300 04/09/02, 63.7344, 63.7969, 62.9063, 63.0000, 7770700 04/10/02, 62.9063, 63.5000, 62.7969, 63.4375, 7248000 04/11/02, 63.2344, 63.6875, 62.7031, 62.7031, 7491900 04/12/02, 62.7031, 62.8438, 61.9063, 62.6719, 6372500 04/15/02, 63.0938, 63.2031, 61.7813, 62.1563, 6677300 04/16/02, 63.0000, 63.9531, 62.0156, 63.2656, 9999000 04/17/02, 62.7969, 63.4688, 62.0625, 62.5156, 9971400 04/18/02, 62.5156, 64.4844, 62.4063, 64.2969, 8094900 04/19/02, 64.7031, 64.7500, 64.0938, 64.4844, 6609400 04/22/02, 64.2031, 64.3438, 63.0625, 63.3438, 7123600 04/23/02, 63.5938, 63.9531, 62.7031, 62.7969, 6709000 04/24/02, 63.1875, 64.8281, 63.1250, 63.6094, 6929700 04/25/02, 63.4531, 64.4063, 63.2969, 63.4063, 6789100 04/26/02, 63.2344, 64.4375, 63.1563, 63.6094, 5438400 04/29/02, 63.2969, 63.9063, 62.9063, 62.9063, 6342900 04/30/02, 62.9219, 64.2969, 62.8281, 63.8594, 8313800 05/01/02, 63.9688, 64.6250, 63.8750, 63.9531, 7117100 05/02/02, 63.7500, 64.2031, 63.5469, 64.2031, 5380500 05/03/02, 64.0781, 64.1719, 63.0469, 63.4375, 6034300 05/06/02, 63.6563, 63.9375, 62.0469, 62.0938, 5620600 05/07/02, 62.0938, 62.2969, 60.2344, 60.4219, 12821700 05/08/02, 60.5781, 61.2344, 59.1563, 60.9063, 12847100 05/09/02, 60.7500, 61.8750, 60.5469, 61.3750, 6005600 05/10/02, 61.0938, 62.6563, 61.0938, 61.8438, 5920600 05/13/02, 61.7656, 62.5938, 61.4063, 61.8438, 6086000 05/14/02, 61.2500, 61.4531, 60.2031, 61.0469, 11402900 05/15/02, 60.2813, 60.7500, 60.0000, 60.2344, 9903900 05/16/02, 60.4844, 60.8438, 60.2500, 60.5469, 7215100 05/17/02, 59.7031, 61.5938, 59.7031, 61.4688, 6402100 05/20/02, 61.4688, 61.4688, 60.2031, 60.4531, 6951500 05/21/02, 60.6563, 61.1719, 60.5156, 60.6406, 5296300 05/22/02, 61.9063, 62.5938, 61.2813, 62.0000, 9556600 05/23/02, 62.0000, 62.4063, 61.0938, 61.7500, 9068900 05/24/02, 61.7500, 62.1250, 61.2344, 61.4063, 5640200 05/28/02, 61.3438, 61.5938, 61.0469, 61.2031, 5106500 05/29/02, 61.4531, 61.6563, 61.2500, 61.3594, 4892400 05/30/02, 60.6563, 61.8438, 60.6250, 61.3750, 7590400 05/31/02, 61.6250, 62.1875, 61.3281, 61.3438, 5664500 06/03/02, 61.0938, 61.7344, 60.0000, 60.0469, 6301700 06/04/02, 59.5000, 59.9375, 58.7969, 59.4063, 10291000 06/05/02, 59.1875, 59.7500, 58.8125, 59.6094, 6962200 06/06/02, 59.8594, 59.9844, 58.3438, 58.7500, 6153800 06/07/02, 57.9063, 58.6563, 57.7344, 58.3125, 8501800 06/10/02, 58.5625, 59.4688, 58.1563, 59.0000, 5136700 06/11/02, 58.7500, 58.7500, 56.9844, 57.4844, 8911200 06/12/02, 57.8438, 57.9844, 56.2031, 57.2344, 8400400 06/13/02, 56.6563, 58.2813, 56.5469, 57.4063, 6887100 06/14/02, 57.0000, 57.6250, 56.3125, 56.8125, 8495000 06/17/02, 56.8125, 57.6406, 56.7031, 57.4531, 5789700 06/18/02, 57.0000, 57.2500, 56.1406, 56.4531, 9990800 06/19/02, 56.0938, 56.9531, 56.0625, 56.3750, 9376000 06/20/02, 55.9063, 56.2500, 54.9375, 55.0469, 10125100 06/21/02, 54.2500, 54.8438, 52.5000, 53.0000, 19734200 06/24/02, 53.0938, 54.8125, 52.1563, 54.1250, 10291000 06/25/02, 54.5469, 55.2969, 53.0156, 53.3438, 9529700 06/26/02, 52.0938, 54.7031, 52.0000, 54.1406, 10219700 06/27/02, 54.1406, 54.4844, 53.2031, 54.4063, 9805300 06/28/02, 53.8438, 54.3281, 52.2500, 52.2656, 14683700 07/01/02, 51.7031, 52.2500, 50.2656, 50.5000, 11162500 07/02/02, 51.3438, 52.0000, 50.5469, 51.6094, 13270100 07/03/02, 52.0000, 53.0938, 51.5469, 52.9531, 9639300 07/05/02, 52.9531, 54.8438, 52.7969, 54.5938, 4462400 07/08/02, 54.5938, 54.7500, 53.4531, 53.5781, 9284600 07/09/02, 53.6875, 54.0000, 52.0938, 52.6250, 9961700 07/10/02, 52.0938, 52.0938, 49.7969, 50.2969, 16242700 07/11/02, 49.0938, 51.1563, 49.0938, 50.9844, 15808800 07/12/02, 51.3750, 51.3750, 49.4375, 50.5000, 9004200 07/15/02, 49.5000, 49.6875, 45.5625, 49.0000, 20573100 07/16/02, 49.4063, 51.8438, 48.7969, 50.0938, 13834600 07/17/02, 51.7031, 52.2969, 50.1094, 51.2344, 9856000 07/18/02, 50.8125, 51.3438, 49.5469, 49.7344, 10158700 07/19/02, 41.5000, 44.0938, 41.4531, 41.8438, 50670500 07/22/02, 41.5938, 43.5938, 41.4063, 42.5313, 26345900 07/23/02, 43.0313, 45.7031, 42.9063, 44.0781, 20140600 07/24/02, 44.1563, 48.7969, 44.0000, 47.7031, 21613600 07/25/02, 47.6563, 49.9531, 46.8438, 48.7031, 14378200 07/26/02, 49.4531, 49.7031, 48.4063, 49.6094, 10629900 07/29/02, 50.0000, 51.4063, 48.9063, 51.2656, 14282100 07/30/02, 50.5469, 52.0000, 50.2031, 50.9375, 15257500 07/31/02, 50.8438, 53.0000, 49.4531, 53.0000, 16833500 08/01/02, 53.0000, 53.0156, 51.2031, 51.4219, 11427200 08/02/02, 52.0938, 53.4844, 51.4063, 52.2500, 10881400 08/05/02, 52.5000, 52.5000, 49.7500, 50.0938, 9156700 08/06/02, 50.7500, 52.4063, 50.7031, 51.0781, 7914300 08/07/02, 51.5000, 52.5469, 50.9688, 52.5156, 9141000 08/08/02, 52.9375, 54.7813, 52.2031, 54.5625, 9260200 08/09/02, 54.0938, 54.9844, 53.4063, 54.5156, 6758600 08/12/02, 53.9063, 54.9531, 53.4063, 54.5781, 5477200 08/13/02, 54.0938, 54.9531, 53.2969, 53.3750, 6093400 08/14/02, 53.4844, 55.5000, 52.5156, 55.5000, 8291800 08/15/02, 56.0000, 56.4844, 55.3750, 55.9688, 8894600 08/16/02, 55.9844, 56.2656, 55.1563, 55.3125, 7837000 08/19/02, 55.0156, 56.3750, 55.0000, 55.9063, 6412600 08/20/02, 55.4063, 55.7344, 54.3281, 54.9063, 6432000 08/21/02, 55.2969, 55.8750, 53.5469, 54.8906, 8392800 08/22/02, 55.0938, 56.3906, 54.7500, 56.2031, 5719500 08/23/02, 56.2031, 56.3438, 54.5000, 54.8125, 4753800 08/26/02, 54.9844, 55.8125, 54.2969, 55.7031, 4402400 08/27/02, 55.9375, 56.5000, 54.3750, 54.7500, 5939300 08/28/02, 54.5000, 54.8750, 54.0000, 54.3594, 5038700 08/29/02, 53.8438, 54.6719, 53.6563, 54.1563, 5092100 08/30/02, 53.5625, 54.9219, 53.4219, 54.3125, 5920800 09/03/02, 53.8750, 54.1563, 52.5156, 52.6875, 8353800 09/04/02, 53.2500, 54.6563, 52.9063, 54.3438, 8110000 09/05/02, 54.3438, 54.9688, 53.3438, 54.4219, 6751900 09/06/02, 55.0938, 55.1875, 54.5000, 54.9219, 5497900 09/09/02, 54.2500, 55.7031, 54.2031, 55.2031, 7212600 09/10/02, 55.3438, 55.5000, 54.6563, 55.3906, 5240400 09/11/02, 56.2500, 56.2500, 55.4531, 55.4844, 3514300 09/12/02, 54.5000, 54.9063, 53.7188, 53.9688, 6020300 09/13/02, 53.5469, 54.4844, 53.3438, 54.1406, 5852500 09/16/02, 54.1406, 54.9844, 53.6563, 54.9063, 4178000 09/17/02, 54.9063, 55.2969, 53.3906, 53.5938, 6619100 09/18/02, 53.0781, 54.6250, 53.0625, 53.8438, 6111600 09/19/02, 53.0000, 53.7031, 51.7969, 51.9531, 7171100 09/20/02, 51.9531, 52.7500, 51.9531, 52.2969, 14184300 09/23/02, 51.5000, 53.0938, 51.4531, 52.8438, 6307600 09/24/02, 51.9063, 54.0938, 51.8594, 53.6094, 9870800 09/25/02, 54.2500, 54.2969, 52.9531, 53.6563, 8673100 09/26/02, 54.1875, 55.6563, 53.8750, 55.5469, 8433500 09/27/02, 55.2969, 56.1563, 54.7969, 55.0938, 9142200 09/30/02, 54.2500, 54.7969, 53.7031, 54.0781, 9658600 10/01/02, 54.9531, 56.2969, 54.2969, 56.2969, 10926200