"Date", "Open", "High", "Low", "Close", "Vol" 01/04/99, 66.7500, 68.8750, 66.1250, 67.1875, 3679100 01/05/99, 66.7500, 68.8750, 66.7500, 68.5625, 3366900 01/06/99, 69.0000, 70.3750, 68.0000, 70.2500, 4978900 01/07/99, 69.1250, 70.0000, 68.2500, 69.4375, 3016000 01/08/99, 69.1875, 69.3750, 66.8125, 68.0000, 4480800 01/11/99, 66.6250, 67.1250, 65.2500, 66.0625, 5043800 01/12/99, 65.3750, 66.5625, 65.2500, 65.4375, 4185000 01/13/99, 64.6250, 65.5625, 63.6250, 65.1875, 4280700 01/14/99, 65.0000, 65.0625, 62.7500, 63.5000, 5089700 01/15/99, 64.2500, 65.0000, 63.5625, 64.8125, 4851300 01/19/99, 64.7500, 65.0625, 62.7500, 64.1250, 4114200 01/20/99, 64.0625, 64.1875, 63.0000, 63.4375, 3697600 01/21/99, 63.1875, 63.1875, 60.9375, 61.5625, 6358300 01/22/99, 61.4375, 61.4375, 59.5625, 60.8750, 7805300 01/25/99, 60.8750, 63.0000, 60.0625, 62.9375, 5113400 01/26/99, 61.5000, 63.2500, 60.0625, 62.5625, 5581000 01/27/99, 62.7500, 64.7500, 61.5625, 63.9375, 4799300 01/28/99, 63.9375, 65.6875, 63.5625, 65.1250, 5163300 01/29/99, 65.3750, 65.8750, 64.5000, 65.3125, 4118000 02/01/99, 65.3125, 65.8125, 64.0000, 64.0000, 3932200 02/02/99, 63.8750, 65.2500, 63.1875, 65.2500, 4272300 02/03/99, 65.0000, 65.8750, 64.1250, 64.5000, 4246300 02/04/99, 63.7500, 64.1875, 62.6250, 63.5625, 4147800 02/05/99, 63.6250, 63.9375, 61.8125, 62.0625, 3017500 02/08/99, 62.4375, 62.6250, 61.3125, 61.5000, 2991500 02/09/99, 61.5000, 63.3750, 61.3125, 61.9375, 4121800 02/10/99, 62.4375, 63.6250, 62.0000, 63.6250, 2985100 02/11/99, 63.3750, 64.8750, 62.8750, 64.3750, 2931900 02/12/99, 64.2500, 64.9375, 62.6875, 63.8750, 2524300 02/16/99, 64.5000, 65.0000, 64.0625, 64.8750, 2910900 02/17/99, 64.4375, 65.2500, 63.5000, 64.3125, 3141000 02/18/99, 64.2500, 65.3125, 63.9375, 64.6250, 2656900 02/19/99, 64.5000, 65.8750, 63.5625, 65.7500, 4961300 02/22/99, 65.0000, 65.3750, 64.3750, 64.4375, 4992800 02/23/99, 64.0625, 64.3750, 62.0625, 62.7500, 5309600 02/24/99, 62.9375, 64.6875, 62.7500, 62.8125, 4392200 02/25/99, 62.9375, 64.5000, 62.5625, 64.2500, 4122200 02/26/99, 64.8750, 64.8750, 62.6875, 63.8750, 4181600 03/01/99, 63.2500, 63.9375, 62.6250, 63.6875, 2712500 03/02/99, 63.4375, 63.5000, 61.2500, 62.1250, 4773100 03/03/99, 62.0000, 62.1250, 60.8125, 61.6250, 3070100 03/04/99, 62.2500, 63.3125, 61.6250, 62.9375, 4138100 03/05/99, 63.6250, 64.3125, 63.0625, 63.9375, 4271400 03/08/99, 63.7500, 64.0000, 63.0625, 64.0000, 3001900 03/09/99, 63.6875, 64.1250, 62.8125, 63.0000, 3398100 03/10/99, 63.0625, 63.3750, 62.1875, 62.8750, 3004500 03/11/99, 63.8750, 66.6250, 63.7500, 66.3750, 8635400 03/12/99, 67.3750, 69.9375, 67.0625, 69.4375, 8092300 03/15/99, 69.3125, 69.4375, 68.2500, 68.6875, 4328600 03/16/99, 68.3750, 69.5625, 68.1250, 68.6875, 3271300 03/17/99, 68.9375, 69.0000, 66.6250, 66.8125, 3469400 03/18/99, 66.8750, 68.5625, 66.8125, 68.2500, 4170900 03/19/99, 68.6250, 68.8750, 67.5000, 67.5000, 4316400 03/22/99, 67.5625, 68.3750, 67.2500, 67.6875, 2869900 03/23/99, 66.3750, 66.5000, 64.8125, 65.8750, 6372000 03/24/99, 65.9375, 66.1875, 64.6875, 65.3750, 3078300 03/25/99, 65.1250, 66.1875, 64.9375, 65.8750, 2761000 03/26/99, 65.0625, 65.3125, 63.8125, 65.3125, 3521400 03/29/99, 65.4375, 67.8750, 64.6250, 64.8125, 3965700 03/30/99, 62.5000, 63.4375, 61.3750, 63.2500, 10696700 03/31/99, 63.0625, 63.1250, 60.8125, 61.3750, 6544900 04/01/99, 61.3750, 63.9375, 60.0625, 60.9375, 4810600 04/05/99, 61.1250, 61.1875, 60.1250, 60.5000, 4151200 04/06/99, 60.3125, 60.7500, 59.6250, 59.8125, 5456000 04/07/99, 59.6250, 59.6875, 57.6250, 58.9375, 7624600 04/08/99, 59.3125, 61.2500, 58.9375, 60.8750, 6505800 04/09/99, 60.7500, 61.4375, 59.8125, 60.7500, 4233700 04/12/99, 60.3125, 62.0000, 59.8125, 61.8750, 4791000 04/13/99, 64.3125, 64.7500, 63.0000, 63.3125, 5622500 04/14/99, 63.3125, 63.7500, 62.5000, 63.4375, 4001500 04/15/99, 63.6875, 64.5000, 63.4375, 64.2500, 4384000 04/16/99, 64.2500, 65.7500, 63.5000, 65.6875, 4584800 04/19/99, 65.9375, 67.0625, 64.0625, 64.9375, 6240100 04/20/99, 65.1250, 65.5000, 63.6250, 65.2500, 3355500 04/21/99, 65.6875, 68.1250, 65.5000, 67.5625, 6588500 04/22/99, 67.8750, 67.8750, 66.2500, 66.5000, 4615900 04/23/99, 66.0000, 67.7500, 66.0000, 66.5000, 2734800 04/26/99, 66.0625, 67.3750, 65.3125, 67.1250, 2307300 04/27/99, 67.9375, 69.4375, 67.3125, 69.4375, 4926100 04/28/99, 68.3750, 69.0625, 67.7500, 67.9375, 2892200 04/29/99, 68.0000, 68.6875, 67.3750, 67.8125, 2833800 04/30/99, 67.5000, 68.8125, 66.8750, 68.0625, 3522700 05/03/99, 67.2500, 69.1875, 67.2500, 69.0000, 2827400 05/04/99, 69.0000, 69.0000, 67.6250, 68.6875, 2608400 05/05/99, 68.5000, 70.7500, 68.1250, 70.5000, 5371400 05/06/99, 70.0625, 70.8750, 68.5000, 69.1250, 4141400 05/07/99, 69.0625, 69.0625, 66.0625, 67.7500, 2775100 05/10/99, 67.3750, 68.1875, 66.5000, 67.0625, 3127200 05/11/99, 67.5000, 67.5000, 65.6250, 66.9375, 2770300 05/12/99, 66.4375, 66.8750, 64.7500, 66.4375, 2720100 05/13/99, 66.3750, 66.3750, 65.4375, 65.7500, 3330000 05/14/99, 64.3125, 65.8750, 64.3125, 65.2500, 2881200 05/17/99, 65.2500, 67.2500, 65.1250, 67.1250, 3149000 05/18/99, 68.0000, 69.0625, 67.8125, 68.7500, 5347500 05/19/99, 68.7500, 68.7500, 67.5000, 68.4375, 2804200 05/20/99, 67.9375, 68.4375, 67.5625, 67.9375, 2060800 05/21/99, 67.6875, 69.2500, 67.6250, 68.0000, 3151000 05/24/99, 68.1250, 68.4375, 66.5000, 66.8125, 2819200 05/25/99, 66.8125, 68.8125, 66.6875, 67.0000, 4418800 05/26/99, 67.1250, 69.1875, 67.0625, 68.5000, 4353800 05/27/99, 68.3750, 68.6875, 65.9375, 68.1250, 3234100 05/28/99, 68.0000, 69.4375, 68.0000, 68.5000, 2775500 06/01/99, 68.2500, 69.4375, 67.6875, 69.1250, 3462200 06/02/99, 68.4375, 68.8750, 68.1250, 68.6250, 1859100 06/03/99, 68.5000, 68.9375, 68.3125, 68.8125, 2307200 06/04/99, 68.4375, 69.8750, 68.4375, 69.7500, 3224200 06/07/99, 69.0625, 69.4375, 67.6250, 67.7500, 2300000 06/08/99, 67.7500, 68.4375, 66.8125, 67.7500, 2895500 06/09/99, 67.1875, 67.5000, 66.6250, 67.0000, 2131300 06/10/99, 66.3125, 66.4375, 65.3750, 66.1250, 2348100 06/11/99, 65.8750, 66.2500, 64.0000, 64.4375, 2948300 06/14/99, 64.1875, 65.5625, 63.8125, 64.8125, 2811600 06/15/99, 64.0625, 64.6875, 63.1875, 63.7500, 3835700 06/16/99, 63.2500, 64.8125, 63.0000, 63.8750, 3885400 06/17/99, 63.8750, 65.1250, 63.8125, 64.5625, 3880100 06/18/99, 64.1875, 64.4375, 63.1250, 63.5000, 6715200 06/21/99, 63.2500, 63.3125, 61.3750, 61.5625, 6023700 06/22/99, 61.5625, 64.7500, 61.3125, 62.6250, 7461200 06/23/99, 63.2500, 63.5000, 61.6250, 61.7500, 5261800 06/24/99, 61.8125, 62.9375, 61.2500, 62.6250, 5394700 06/25/99, 63.1250, 63.3125, 61.3750, 61.8750, 3419600 06/28/99, 61.6250, 61.8750, 60.6875, 61.0625, 4194900 06/29/99, 60.8750, 61.1875, 60.3750, 61.1875, 4410800 06/30/99, 61.0000, 62.6250, 60.7500, 62.0000, 7710700 07/01/99, 62.6250, 65.1250, 62.1250, 64.8750, 7461200 07/02/99, 65.0000, 65.5000, 64.1875, 64.8125, 4203700 07/06/99, 64.5000, 64.5000, 63.1875, 63.6250, 3087900 07/07/99, 62.7500, 63.5625, 62.5000, 63.0000, 3245500 07/08/99, 62.7500, 64.1875, 62.3750, 63.1250, 2586400 07/09/99, 63.8750, 64.5625, 63.3125, 63.6250, 2700300 07/12/99, 64.0000, 64.0000, 62.5000, 63.0625, 2395900 07/13/99, 62.8125, 63.0000, 62.0000, 62.4375, 2831400 07/14/99, 61.8750, 62.1875, 61.5625, 61.8750, 2654800 07/15/99, 62.6250, 64.2500, 62.6250, 64.0000, 4669200 07/16/99, 64.0625, 65.0000, 63.6875, 65.0000, 3638500 07/19/99, 64.8750, 64.9375, 62.7500, 63.3125, 2951600 07/20/99, 62.7500, 63.8750, 62.5625, 62.9375, 2772100 07/21/99, 63.0000, 64.1250, 62.5625, 62.6250, 3630700 07/22/99, 63.6250, 63.6875, 62.0625, 63.1250, 3099000 07/23/99, 62.8750, 62.9375, 61.5625, 62.2500, 2954200 07/26/99, 61.6875, 63.6250, 61.5625, 63.0625, 2745700 07/27/99, 63.0625, 63.1875, 62.1250, 62.5000, 2823600 07/28/99, 61.8750, 62.2500, 61.1250, 61.3750, 3000900 07/29/99, 61.1875, 61.8750, 60.7500, 61.5000, 3361500 07/30/99, 61.6875, 61.6875, 60.2500, 60.5625, 2838600 08/02/99, 60.1250, 61.1875, 60.0000, 60.0625, 2580500 08/03/99, 60.1250, 61.1250, 60.1250, 60.8125, 2743000 08/04/99, 60.7500, 61.8750, 60.1250, 60.1250, 3059800 08/05/99, 60.3125, 61.6250, 59.7500, 60.8750, 3544700 08/06/99, 60.3750, 61.2500, 58.5000, 59.2500, 3821000 08/09/99, 59.2500, 60.2500, 59.0625, 59.7500, 2404300 08/10/99, 59.6250, 60.3750, 59.5000, 59.8125, 2427500 08/11/99, 59.7500, 60.0000, 58.5000, 59.4375, 3127400 08/12/99, 59.5625, 60.8125, 59.4375, 60.1250, 2798300 08/13/99, 60.3750, 60.6875, 59.3125, 59.8125, 2423700 08/16/99, 59.5625, 59.6875, 58.7500, 59.3750, 2118400 08/17/99, 59.5000, 60.2500, 59.1250, 60.1250, 1874600 08/18/99, 59.4375, 59.6250, 58.4375, 58.5000, 2848500 08/19/99, 58.0625, 58.6250, 57.6875, 58.0625, 4562000 08/20/99, 58.6250, 59.0625, 57.5625, 58.8125, 3698900 08/23/99, 58.8125, 59.8125, 58.3125, 58.8125, 3635600 08/24/99, 58.4375, 59.6250, 58.4375, 59.2500, 3228500 08/25/99, 59.3750, 61.7500, 59.3125, 61.3125, 5275500 08/26/99, 61.3750, 62.4375, 61.2500, 61.5625, 3446400 08/27/99, 61.5625, 62.0625, 61.0000, 62.0625, 2628100 08/30/99, 62.2500, 62.3750, 60.3750, 60.8750, 2252300 08/31/99, 60.6875, 61.2500, 59.7500, 59.8125, 3086900 09/01/99, 59.8125, 60.5000, 59.1875, 60.0000, 2493800 09/02/99, 59.5625, 59.7500, 58.6875, 59.5000, 2128000 09/03/99, 57.7500, 58.0625, 56.6250, 57.3750, 7814800 09/07/99, 57.5000, 57.5000, 53.7500, 54.6250, 10466300 09/08/99, 55.0000, 55.8750, 54.5625, 55.2500, 8398400 09/09/99, 55.4375, 56.0000, 54.5000, 55.0000, 4289900 09/10/99, 55.3125, 55.3125, 54.6250, 55.1250, 3257500 09/13/99, 55.4375, 55.7500, 54.8125, 55.3750, 2501100 09/14/99, 55.0000, 55.0000, 54.3750, 54.7500, 3248000 09/15/99, 55.2500, 55.5625, 54.0625, 54.0625, 3617000 09/16/99, 54.3125, 54.6875, 53.6250, 54.0625, 3255200 09/17/99, 54.6875, 54.7500, 53.5625, 54.0000, 5172900 09/20/99, 54.3750, 54.8750, 54.0000, 54.2500, 3585400 09/21/99, 54.0000, 54.6250, 53.4375, 53.7500, 3845200 09/22/99, 53.6875, 53.6875, 52.3125, 52.4375, 5960700 09/23/99, 52.8750, 53.1875, 50.8125, 50.9375, 6319900 09/24/99, 51.1875, 52.0000, 50.9375, 51.1250, 5285400 09/27/99, 51.5000, 52.0625, 50.8750, 51.0000, 4621000 09/28/99, 50.9375, 51.3125, 49.5625, 50.7500, 6865100 09/29/99, 50.7500, 50.7500, 48.7500, 48.8750, 6085500 09/30/99, 49.2500, 49.4375, 47.9375, 48.2500, 8402000 10/01/99, 48.2500, 49.1875, 47.7500, 49.0625, 5907300 10/04/99, 49.7500, 49.8125, 47.5625, 47.5625, 6567300 10/05/99, 48.2500, 48.2500, 47.3125, 47.9375, 6864100 10/06/99, 48.2500, 51.9375, 48.0625, 51.9375, 8145100 10/07/99, 52.2500, 52.8750, 51.8125, 52.0000, 5817200 10/08/99, 52.0625, 53.9375, 52.0625, 53.0625, 5173700 10/11/99, 53.5000, 53.5000, 52.0625, 52.3750, 2815400 10/12/99, 52.0000, 52.0000, 50.1250, 50.5625, 4688900 10/13/99, 50.1250, 50.6250, 49.5000, 49.6875, 4414000 10/14/99, 49.7500, 51.4375, 49.7500, 50.5625, 4569100 10/15/99, 49.7500, 51.0000, 49.6250, 49.9375, 3687800 10/18/99, 50.0000, 51.0000, 49.7500, 51.0000, 3938400 10/19/99, 51.8750, 52.8750, 51.5000, 52.8125, 5935200 10/20/99, 53.1875, 53.6250, 52.5625, 52.7500, 4376000 10/21/99, 52.6250, 54.4375, 52.3750, 54.3125, 5981900 10/22/99, 54.8125, 55.9375, 54.5625, 55.2500, 7329200 10/25/99, 55.3750, 56.5625, 55.0000, 56.3125, 4306700 10/26/99, 56.3125, 57.0000, 55.5000, 55.5000, 3650000 10/27/99, 55.7500, 57.1875, 55.5000, 56.9375, 3590900 10/28/99, 57.8125, 58.8125, 57.5625, 58.8125, 5493800 10/29/99, 59.0000, 59.3750, 58.2500, 59.0000, 4076600 11/01/99, 58.2500, 59.3750, 57.8750, 59.0000, 4212600 11/02/99, 58.6250, 58.9375, 57.3125, 57.7500, 3226800 11/03/99, 57.1875, 57.7500, 56.0625, 56.8750, 3958700 11/04/99, 57.5000, 57.5000, 56.0625, 56.6875, 3768500 11/05/99, 57.9375, 58.4375, 57.6250, 58.1250, 4104800 11/08/99, 57.9375, 58.9375, 57.6875, 58.8125, 2735000 11/09/99, 58.8125, 58.8125, 57.2500, 57.8750, 2228100 11/10/99, 57.0625, 58.2500, 57.0000, 57.8750, 2574500 11/11/99, 57.8125, 57.9375, 56.5000, 56.7500, 2422300 11/12/99, 57.0000, 57.5000, 56.5625, 57.5000, 2416300 11/15/99, 57.5000, 58.3125, 57.5000, 58.2500, 2770900 11/16/99, 58.3125, 59.2500, 57.7500, 59.2500, 3279400 11/17/99, 58.6875, 60.0000, 58.5000, 59.9375, 3952500 11/18/99, 60.0000, 60.8125, 59.2500, 60.4375, 3298200 11/19/99, 60.5000, 60.6875, 59.6875, 60.5000, 3750900 11/22/99, 61.5000, 66.0625, 61.5000, 65.3750, 12510900 11/23/99, 66.0000, 66.9375, 65.8125, 66.6250, 9632200 11/24/99, 66.4375, 68.4375, 66.1875, 67.9375, 5825600 11/26/99, 67.0625, 67.8750, 66.5625, 66.5625, 1653300 11/29/99, 65.8750, 67.1875, 65.7500, 67.0000, 4259900 11/30/99, 66.7500, 67.9375, 66.5000, 67.1875, 3763700 12/01/99, 66.6875, 69.0000, 66.6250, 68.1875, 5430800 12/02/99, 67.0625, 67.9375, 67.0000, 67.6875, 2376700 12/03/99, 68.2500, 69.0000, 67.8125, 68.3125, 3834100 12/06/99, 68.1875, 68.1875, 62.6250, 63.9375, 13260700 12/07/99, 62.5000, 63.5000, 58.7500, 60.0000, 18068800 12/08/99, 60.1250, 60.8750, 59.3750, 60.0000, 10011200 12/09/99, 61.0000, 62.1875, 60.0625, 62.1250, 6862700 12/10/99, 62.5000, 63.3750, 62.1250, 63.2500, 5859500 12/13/99, 63.0000, 63.0000, 61.3750, 61.5000, 2792100 12/14/99, 61.5000, 61.9375, 61.0625, 61.2500, 3560600 12/15/99, 61.0000, 61.1875, 59.3750, 59.8750, 4527100 12/16/99, 60.3750, 60.3750, 57.8750, 58.5000, 5302600 12/17/99, 57.5000, 59.8750, 57.3750, 59.7500, 8015000 12/20/99, 59.7500, 60.3750, 58.5000, 60.2500, 3789100 12/21/99, 59.6875, 60.0000, 58.1250, 58.4375, 3173200 12/22/99, 60.2500, 60.7500, 58.5000, 58.5000, 4526700 12/23/99, 59.4375, 60.2500, 58.8125, 59.2500, 3369700 12/27/99, 59.2500, 59.9375, 58.5625, 59.5000, 2711600 12/28/99, 59.3750, 59.6250, 58.6875, 59.5625, 2365800 12/29/99, 59.8125, 59.8750, 58.6250, 58.9375, 1827800 12/30/99, 59.1875, 59.4375, 58.4375, 58.4375, 1984600 12/31/99, 58.8750, 58.8750, 58.0625, 58.2500, 1414900 01/03/00, 57.3125, 58.0000, 55.2500, 55.2500, 5498000 01/04/00, 55.7500, 56.8125, 55.6250, 55.8750, 3653600 01/05/00, 56.4375, 57.4375, 56.0625, 57.0625, 4124000 01/06/00, 57.0625, 57.6875, 56.5625, 57.0000, 3564600 01/07/00, 58.5000, 60.7500, 57.8750, 60.7500, 5737000 01/10/00, 60.5000, 60.9375, 58.7500, 58.8125, 4361900 01/11/00, 60.9375, 61.2500, 60.1250, 60.8125, 4699100 01/12/00, 60.8125, 61.8125, 60.4375, 61.5000, 4194900 01/13/00, 61.4375, 61.4375, 60.4375, 60.5625, 3053000 01/14/00, 61.9375, 61.9375, 60.6875, 61.0625, 3756600 01/18/00, 61.3125, 65.0000, 61.0625, 65.0000, 9175400 01/19/00, 65.0000, 65.2500, 63.7500, 65.2500, 6406700 01/20/00, 65.3125, 67.4375, 65.1250, 65.8750, 5769900 01/21/00, 66.7500, 66.8750, 65.7500, 66.8750, 5692900 01/24/00, 66.0000, 66.7500, 63.5625, 64.8750, 5653000 01/25/00, 64.0000, 66.0625, 62.8750, 65.8750, 4864300 01/26/00, 64.2500, 65.5000, 62.7500, 63.0625, 11861900 01/27/00, 62.6875, 62.6875, 58.4375, 59.5000, 8775400 01/28/00, 59.4375, 59.5625, 56.9375, 56.9375, 5437600 01/31/00, 57.0625, 58.7500, 56.5625, 57.4375, 5317700 02/01/00, 57.7500, 58.3750, 56.3125, 58.1250, 4057300 02/02/00, 57.5625, 57.8750, 56.0625, 56.3750, 3582000 02/03/00, 56.5000, 56.7500, 55.0625, 55.2500, 4732200 02/04/00, 55.2500, 57.7500, 55.0625, 56.2500, 5750900 02/07/00, 56.0625, 57.6250, 55.5625, 56.8750, 3871400 02/08/00, 57.4375, 57.8750, 56.7500, 57.1875, 4130600 02/09/00, 57.0000, 57.7500, 56.7500, 57.0000, 3974600 02/10/00, 57.2500, 57.3750, 56.2500, 56.6875, 4015500 02/11/00, 55.7500, 55.9375, 54.8750, 55.5625, 3844300 02/14/00, 55.0625, 55.2500, 53.8125, 54.2500, 3567000 02/15/00, 53.3750, 55.7500, 53.2500, 55.6875, 3925400 02/16/00, 55.0625, 55.4375, 53.2500, 53.5625, 3434600 02/17/00, 53.5000, 53.5625, 51.1875, 52.3125, 5830500 02/18/00, 51.5000, 52.3125, 50.7500, 51.3750, 5721600 02/22/00, 50.8125, 52.6250, 50.5000, 51.7500, 5271000 02/23/00, 51.3750, 51.4375, 50.0000, 51.2500, 5507500 02/24/00, 50.3750, 50.5000, 48.3125, 49.3125, 8706400 02/25/00, 49.7500, 50.6875, 48.0625, 48.6875, 5452600 02/28/00, 48.0625, 49.6875, 47.5625, 49.3125, 5395400 02/29/00, 48.1250, 48.8125, 47.6250, 48.6250, 5172700 03/01/00, 49.1875, 51.3750, 49.1875, 51.0000, 7806100 03/02/00, 51.1875, 51.8125, 49.3750, 49.6250, 5679300 03/03/00, 50.1250, 50.3750, 49.0625, 50.1250, 4498300 03/06/00, 49.1875, 49.5000, 48.3125, 49.0000, 3933000 03/07/00, 48.3750, 49.0000, 44.8125, 47.5625, 11720100 03/08/00, 46.6250, 48.0625, 45.8750, 47.5000, 7220800 03/09/00, 47.5625, 47.5625, 45.8750, 46.6250, 6194200 03/10/00, 46.0625, 46.6250, 44.0625, 45.5000, 7029600 03/13/00, 43.2500, 44.3125, 43.1250, 43.7500, 7819500 03/14/00, 44.3125, 44.3125, 42.8750, 43.3750, 5580400 03/15/00, 43.6875, 47.8125, 42.2500, 47.5625, 11069100 03/16/00, 49.3125, 49.8750, 48.5625, 49.7500, 8803500 03/17/00, 49.7500, 49.9375, 48.7500, 49.1250, 7265400 03/20/00, 49.0000, 49.0000, 48.0625, 48.5625, 1857300 03/21/00, 47.3750, 49.6875, 47.3750, 49.4375, 4287900 03/22/00, 49.0000, 49.0000, 46.1875, 47.0625, 5942100 03/23/00, 47.0000, 48.3750, 46.4375, 47.0000, 5166900 03/24/00, 46.7500, 47.1875, 46.3750, 47.0000, 4384600 03/27/00, 46.8125, 47.1250, 45.2500, 45.2500, 5267700 03/28/00, 45.7500, 46.5000, 44.8750, 44.8750, 6836300 03/29/00, 45.3750, 47.0625, 45.3125, 46.8750, 7949100 03/30/00, 47.1250, 49.9375, 47.1250, 48.5625, 9396100 03/31/00, 48.6875, 48.6875, 46.9375, 46.9375, 4428500 04/03/00, 47.4375, 49.9375, 47.2500, 49.3125, 7093400 04/04/00, 49.5000, 52.3750, 48.1875, 52.3750, 13695100 04/05/00, 50.2500, 50.9375, 47.3750, 47.6250, 9969100 04/06/00, 47.8750, 47.9375, 44.7500, 45.7500, 10262000 04/07/00, 45.7500, 46.4375, 44.7500, 46.1875, 6187100 04/10/00, 46.5000, 47.1875, 44.8750, 45.0000, 6444500 04/11/00, 46.4375, 47.7500, 45.6875, 47.7500, 6047200 04/12/00, 48.0000, 49.9375, 47.6875, 48.5000, 7794200 04/13/00, 47.5000, 48.6250, 47.1250, 47.2500, 4446400 04/14/00, 46.2500, 47.5625, 46.0625, 47.0000, 4744100 04/17/00, 47.0000, 48.6250, 46.2500, 48.5000, 5355100 04/18/00, 48.3125, 49.1250, 46.3750, 48.6250, 6500500 04/19/00, 48.6250, 49.6875, 47.9375, 49.1875, 5036600 04/20/00, 48.5000, 49.4375, 48.0000, 49.4375, 4139300 04/24/00, 49.4375, 50.4375, 49.0000, 49.6250, 4689200 04/25/00, 49.3125, 50.5000, 48.1875, 50.5000, 4355800 04/26/00, 49.0000, 50.1250, 48.8750, 49.4375, 4767900 04/27/00, 48.5000, 49.1250, 47.4375, 48.2500, 4511600 04/28/00, 48.1250, 48.3750, 46.7500, 47.2500, 3784400 05/01/00, 46.6250, 47.0000, 46.2500, 46.2500, 3877000 05/02/00, 46.5625, 47.5625, 45.9375, 46.2500, 4604700 05/03/00, 46.1250, 48.8125, 46.1250, 48.5000, 7198600 05/04/00, 48.7500, 49.1875, 47.3125, 48.5000, 3373300 05/05/00, 47.5625, 48.0000, 46.7500, 47.0625, 2999600 05/08/00, 47.6875, 48.5000, 47.6250, 48.5000, 3006100 05/09/00, 50.0000, 51.2500, 49.9375, 50.5000, 11190100 05/10/00, 50.5625, 53.0000, 50.5000, 52.8125, 10531000 05/12/00, 53.0000, 53.0000, 51.5000, 52.2500, 3749100 05/15/00, 52.0000, 52.6250, 51.7500, 51.8125, 4018300 05/16/00, 50.7500, 50.7500, 48.6250, 48.9375, 8238300 05/17/00, 48.6250, 49.1875, 48.0000, 48.2500, 4224300 05/18/00, 48.2500, 49.8750, 48.1875, 49.4375, 4049300 05/19/00, 49.0625, 50.3125, 49.0625, 50.0625, 5026800 05/22/00, 50.0625, 50.6875, 49.4375, 50.6875, 4855000 05/23/00, 50.0000, 50.1875, 48.0000, 50.0000, 3505000 05/24/00, 50.2500, 53.0625, 50.1875, 52.6875, 5394000 05/25/00, 52.5625, 52.9375, 52.0000, 52.6875, 3865900 05/26/00, 53.2500, 55.0000, 53.2500, 54.5625, 6190100 05/30/00, 54.9375, 55.0000, 53.0625, 53.8750, 3725600 05/31/00, 53.5625, 53.8750, 52.7500, 53.3750, 2773000 06/01/00, 53.1875, 54.6250, 53.0625, 53.2500, 2996900 06/02/00, 53.2500, 53.2500, 52.1250, 52.5625, 3162400 06/05/00, 52.3125, 52.8750, 51.7500, 52.0000, 2418600 06/06/00, 51.1250, 51.9375, 51.0625, 51.8125, 3304600 06/07/00, 52.0000, 53.2500, 51.8750, 53.0000, 3432600 06/08/00, 52.1250, 53.0000, 51.8750, 52.8125, 3841000 06/09/00, 52.8125, 53.3750, 52.1250, 52.3125, 2483000 06/12/00, 52.3125, 53.4375, 52.2500, 52.6250, 2061300 06/13/00, 53.0000, 54.0000, 52.8125, 53.3750, 2813100 06/14/00, 53.5625, 54.1250, 52.3750, 53.0000, 5082900 06/15/00, 53.8750, 56.7500, 53.8125, 55.8750, 10336200 06/16/00, 56.1250, 56.1875, 55.1250, 55.5000, 7154500 06/19/00, 54.0000, 54.8750, 54.0000, 54.4375, 3494900 06/20/00, 53.3125, 53.6250, 52.6875, 52.9375, 3423800 06/21/00, 53.9375, 54.3125, 53.0000, 53.3750, 4390000 06/22/00, 53.2500, 56.5000, 53.0000, 56.1250, 5832300 06/23/00, 56.0000, 58.3125, 55.6250, 57.8750, 7673000 06/26/00, 57.9375, 59.2500, 57.5000, 59.0000, 4950200 06/27/00, 58.7500, 58.8750, 57.5000, 57.8750, 5214800 06/28/00, 58.5000, 60.8750, 58.3750, 60.0000, 9480500 06/29/00, 59.8750, 60.1875, 58.7500, 59.0625, 6371600 06/30/00, 58.1250, 58.8125, 56.2500, 57.4375, 9561400 07/03/00, 58.1250, 58.5000, 57.8125, 58.1875, 3853600 07/05/00, 59.1250, 59.1875, 58.2500, 58.7500, 3480200 07/06/00, 58.3125, 58.9375, 57.8125, 58.9375, 2520600 07/07/00, 58.6875, 59.2500, 58.3750, 58.7500, 2521600 07/10/00, 58.6250, 58.6875, 57.2500, 57.5625, 3223600 07/11/00, 56.8750, 57.5000, 55.8125, 56.1875, 4067100 07/12/00, 55.3125, 56.5000, 55.2500, 56.1250, 3576900 07/13/00, 56.5000, 58.1250, 56.4375, 57.9375, 4225300 07/14/00, 57.8750, 58.4375, 55.8750, 57.6250, 2324000 07/17/00, 57.5625, 57.6250, 56.5000, 57.3750, 3501500 07/18/00, 57.3125, 58.7500, 56.6250, 58.1875, 3797600 07/19/00, 58.9375, 60.6250, 58.7500, 60.5000, 8217700 07/20/00, 60.5000, 60.6875, 59.8750, 60.5000, 4612800 07/21/00, 60.5625, 61.2500, 60.3750, 60.8750, 4070600 07/24/00, 60.0000, 60.2500, 59.0625, 59.2500, 3404100 07/25/00, 59.1875, 59.3125, 58.8125, 59.2500, 2332200 07/26/00, 59.3750, 60.0000, 58.6250, 58.8125, 4907100 07/27/00, 59.8125, 61.1875, 59.6875, 60.4375, 4558600 07/28/00, 60.3125, 63.0000, 60.0625, 62.6875, 6809500 07/31/00, 62.0625, 62.3750, 61.2500, 61.3125, 4008500 08/01/00, 61.8125, 64.0000, 61.3125, 63.0000, 4660700 08/02/00, 63.0000, 63.0625, 62.2500, 62.9375, 3331200 08/03/00, 62.0625, 63.7500, 62.0625, 63.0000, 3326700 08/04/00, 62.6250, 62.6250, 61.1250, 62.1250, 3003300 08/07/00, 61.5625, 61.7500, 61.1250, 61.3750, 2131800 08/08/00, 62.3750, 62.3750, 60.5000, 60.9375, 3067900 08/09/00, 60.3125, 60.4375, 59.6875, 59.8125, 3555800 08/10/00, 60.3750, 61.7500, 60.0625, 61.0000, 3107400 08/11/00, 61.0625, 62.7500, 61.0000, 62.2500, 3082700 08/14/00, 62.2500, 63.2500, 62.2500, 63.0625, 2664700 08/15/00, 62.3125, 62.5625, 61.6250, 62.0000, 2201300 08/16/00, 61.3750, 61.3750, 59.5000, 60.6875, 5864600 08/17/00, 60.1875, 60.6250, 59.5625, 59.6875, 2917000 08/18/00, 59.5000, 60.3125, 59.5000, 60.3125, 2637300 08/21/00, 59.7500, 59.9375, 59.1250, 59.8125, 2867500 08/22/00, 59.8125, 59.9375, 58.0000, 58.0000, 2121700 08/23/00, 58.9375, 59.1875, 57.9375, 58.8125, 3503700 08/24/00, 58.3125, 59.0000, 57.8750, 57.9375, 2309600 08/25/00, 57.3750, 57.4375, 55.0000, 56.0000, 6951000 08/28/00, 57.2500, 57.7500, 56.0000, 57.0000, 6313300 08/29/00, 56.7500, 56.8750, 56.0625, 56.3125, 2967300 08/30/00, 55.5000, 55.8125, 53.8125, 54.2500, 4696400 08/31/00, 54.0625, 54.0625, 51.5000, 52.6250, 8061900 09/01/00, 54.0000, 54.5000, 53.3750, 54.2500, 5026500 09/05/00, 54.0000, 57.0625, 53.5000, 56.3125, 5611500 09/06/00, 54.8750, 54.9375, 54.0000, 54.3125, 4927000 09/07/00, 54.3750, 54.5625, 53.2500, 54.0000, 3729100 09/08/00, 54.2500, 55.1875, 53.8125, 54.5625, 2626800 09/11/00, 54.2500, 54.6875, 52.3125, 53.0000, 3923000 09/12/00, 52.7500, 53.8750, 52.1875, 53.5000, 4124000 09/13/00, 53.5000, 53.6875, 52.0625, 52.5000, 3493200 09/14/00, 51.8125, 51.8750, 49.9375, 51.0000, 5590800 09/15/00, 51.0000, 52.1250, 50.5000, 50.8125, 6186900 09/18/00, 51.0000, 53.5000, 50.7500, 53.1250, 4379900 09/19/00, 53.3125, 54.2500, 52.0625, 52.8750, 3815200 09/20/00, 52.6250, 52.6875, 49.4375, 50.2500, 7345100 09/21/00, 49.7500, 50.8125, 49.1875, 49.5625, 5121100 09/22/00, 51.0000, 52.9375, 50.8750, 52.8750, 8174500 09/25/00, 52.6250, 54.2500, 52.6250, 53.5625, 4039800 09/26/00, 53.6250, 55.1250, 53.2500, 54.9375, 5134700 09/27/00, 54.9375, 55.8750, 54.0000, 55.6250, 5207300 09/28/00, 54.5000, 55.6250, 54.1250, 55.4375, 4176600 09/29/00, 55.5625, 56.6250, 55.0000, 55.1250, 5981300 10/02/00, 55.5000, 57.0000, 55.2500, 57.0000, 4758000 10/03/00, 57.1250, 57.3750, 56.1250, 56.3125, 3690400 10/04/00, 56.5625, 57.2500, 56.0000, 57.2500, 4139500 10/05/00, 57.3125, 59.3750, 57.3125, 59.1250, 5298200 10/06/00, 58.9375, 59.1875, 57.7500, 58.4375, 4808700 10/09/00, 58.1875, 58.8125, 57.8125, 57.8125, 2036500 10/10/00, 57.8125, 59.3125, 57.0625, 58.1875, 3140300 10/11/00, 58.4375, 59.5625, 57.7500, 58.5625, 3952000 10/12/00, 58.5625, 58.7500, 56.3750, 57.2500, 4276400 10/13/00, 56.7500, 57.6875, 56.3750, 57.1875, 3649200 10/16/00, 57.0625, 59.2500, 57.0000, 58.6250, 3527300 10/17/00, 57.7500, 58.9375, 57.0000, 57.9375, 3034900 10/18/00, 57.7500, 59.5625, 56.8125, 58.1875, 3669700 10/19/00, 56.5000, 57.4375, 56.1250, 57.1250, 2898800 10/20/00, 56.0000, 56.0000, 53.7500, 54.8125, 7327600 10/23/00, 54.8750, 55.9375, 53.8750, 55.3125, 3541400 10/24/00, 55.0000, 56.1875, 54.4375, 56.1250, 3167400 10/25/00, 55.9375, 58.4375, 55.6250, 57.9375, 4675100 10/26/00, 56.8125, 59.9375, 56.4375, 58.6875, 4675400 10/27/00, 57.6250, 59.3125, 57.6250, 58.9375, 3781100 10/30/00, 58.8750, 60.5000, 58.8750, 59.8750, 5263400 10/31/00, 59.6250, 60.9375, 58.6875, 60.3750, 4915000 11/01/00, 60.8125, 61.4375, 60.3125, 60.8750, 4144500 11/02/00, 60.9375, 61.4375, 60.0625, 60.7500, 4554200 11/03/00, 60.5000, 60.5000, 59.1250, 59.3125, 3034200 11/06/00, 59.1250, 61.0000, 58.8125, 60.5000, 2779100 11/07/00, 60.0625, 60.8750, 59.8125, 60.0625, 2040300 11/08/00, 59.8125, 60.6250, 59.0625, 60.1875, 2524100 11/09/00, 59.9375, 62.6875, 59.8750, 62.3125, 5927500 11/10/00, 62.8125, 63.0625, 61.8750, 61.8750, 5161200 11/13/00, 61.3125, 61.6250, 60.3750, 61.0625, 4087900 11/14/00, 60.5625, 61.3125, 59.6250, 60.5625, 3711700 11/15/00, 60.6875, 61.5000, 60.2500, 61.3125, 3753300 11/16/00, 61.2500, 62.3125, 61.0625, 61.9375, 3803700 11/17/00, 62.4375, 62.8125, 61.1250, 61.4375, 6046900 11/20/00, 58.7500, 58.8750, 55.9375, 56.5625, 9655600 11/21/00, 56.5625, 57.5000, 55.2500, 55.2500, 6997900 11/22/00, 58.5000, 60.3125, 58.2500, 59.5625, 6701800 11/24/00, 58.9375, 59.5000, 58.6250, 59.0000, 1952500 11/27/00, 58.5625, 60.0625, 58.0625, 59.5625, 3238400 11/28/00, 60.2500, 60.7500, 58.0625, 60.4375, 2889600 11/29/00, 59.7500, 62.5000, 59.7500, 62.1250, 4821000 11/30/00, 62.3750, 62.6250, 61.4375, 62.6250, 6408200 12/01/00, 62.3750, 62.3750, 61.3125, 62.1875, 4100600 12/04/00, 62.0000, 63.3750, 61.8750, 62.7500, 4286100 12/05/00, 62.3125, 62.8125, 60.6875, 61.4375, 4633400 12/06/00, 61.0625, 61.8125, 60.3750, 60.8750, 3880600 12/07/00, 60.5625, 63.0625, 60.5625, 62.3750, 3928600 12/08/00, 61.0000, 62.0000, 60.6250, 60.8750, 4150400 12/11/00, 60.0000, 60.1875, 58.1875, 58.3125, 5789000 12/12/00, 57.8750, 58.6875, 57.6250, 58.0000, 4004100 12/13/00, 57.7500, 58.3125, 57.2500, 57.8125, 3704900 12/14/00, 56.0000, 57.4375, 55.7500, 57.0000, 5023900 12/15/00, 55.0000, 56.6875, 53.5000, 53.5000, 13598300 12/18/00, 54.0000, 55.5625, 53.6250, 54.8750, 5152300 12/19/00, 54.6875, 57.9375, 54.6875, 56.7500, 5866100 12/20/00, 55.7500, 58.0000, 55.5625, 56.2500, 6672100 12/21/00, 56.2500, 59.6250, 56.1250, 59.3750, 5965400 12/22/00, 58.8125, 59.0000, 57.5000, 58.8750, 3741800 12/26/00, 58.6250, 60.0000, 58.6250, 60.0000, 2835000 12/27/00, 60.0000, 61.3750, 60.0000, 60.5625, 3855500 12/28/00, 61.9375, 61.9375, 60.5625, 61.0625, 2760400 12/29/00, 60.9375, 61.1250, 60.1875, 60.9375, 2485200 01/02/01, 60.3125, 61.9375, 60.2500, 60.8125, 5303100 01/03/01, 60.8750, 62.1875, 59.0625, 59.2500, 6234800 01/04/01, 58.5625, 58.8750, 56.7500, 57.5625, 7385300 01/05/01, 57.6250, 58.7500, 57.5000, 57.6875, 3980100 01/08/01, 57.8750, 59.6875, 57.8125, 58.6250, 4764600 01/09/01, 58.2500, 59.9375, 57.6250, 59.3750, 4258100 01/10/01, 58.3750, 59.2500, 57.8750, 59.1250, 3981700 01/11/01, 58.7500, 58.8750, 57.1250, 57.3750, 3456500 01/12/01, 57.4375, 57.4375, 56.2500, 56.6250, 3606000 01/16/01, 57.0625, 57.3125, 56.1875, 57.0000, 3581800 01/17/01, 57.7500, 58.6875, 57.0625, 57.9375, 3825900 01/18/01, 57.3125, 58.6875, 56.9375, 57.1250, 3507200 01/19/01, 56.5625, 57.1250, 55.3125, 55.8125, 4912100 01/22/01, 55.5625, 56.0625, 55.1875, 55.6875, 3437300 01/23/01, 56.0625, 57.1875, 55.4375, 56.8750, 3853900 01/24/01, 56.9375, 58.0625, 56.1250, 58.0625, 4594700 01/25/01, 58.0625, 59.0000, 57.8125, 58.6250, 3743400 01/26/01, 58.8125, 59.1875, 57.5000, 57.9375, 3197100 01/29/01, 57.0625, 57.6875, 56.5000, 57.1250, 2561500 01/30/01, 57.3750, 58.2500, 57.2500, 57.9375, 2753800 01/31/01, 57.0000, 58.2031, 56.5625, 58.0000, 4307000 02/01/01, 57.2500, 57.5000, 56.6250, 57.4375, 3360400 02/02/01, 58.0000, 58.0000, 57.1875, 57.7500, 3029700 02/05/01, 57.6875, 59.6250, 57.6250, 59.1875, 4591800 02/06/01, 58.6250, 59.7500, 58.3125, 59.4375, 3128500 02/07/01, 59.3125, 60.5625, 59.2500, 60.0000, 4807800 02/08/01, 59.7500, 61.0000, 59.5625, 60.6250, 3327300 02/09/01, 60.6250, 60.9375, 59.9375, 60.1250, 2228300 02/12/01, 59.6875, 60.8750, 59.5000, 60.8125, 3383000 02/13/01, 59.9375, 60.0625, 58.7500, 59.9375, 3330300 02/14/01, 59.5000, 59.8750, 59.1250, 59.5000, 2839000 02/15/01, 58.5000, 58.9375, 57.0000, 58.3750, 5710600 02/16/01, 58.6250, 59.5000, 58.4375, 59.3750, 3586100 02/20/01, 59.8750, 61.0000, 58.3750, 58.5000, 7886000 02/21/01, 56.2500, 56.6875, 54.0000, 54.9375, 9612200 02/22/01, 54.9375, 54.9375, 51.4375, 53.0000, 9478900 02/23/01, 52.6250, 52.8125, 51.5000, 52.0000, 4534600 02/26/01, 52.0000, 52.5625, 51.4375, 52.5000, 4707800 02/27/01, 52.5000, 52.8125, 51.5625, 52.0000, 3684800 02/28/01, 52.2500, 53.1250, 51.9375, 53.0000, 5594800 03/01/01, 53.5000, 53.8750, 52.3750, 52.6875, 4862500 03/02/01, 53.0625, 53.0625, 52.0000, 52.5625, 4557900 03/05/01, 51.2500, 51.3125, 49.5000, 50.1875, 7224600 03/06/01, 50.1875, 50.1875, 49.1875, 49.8125, 4637300 03/07/01, 49.8750, 50.8125, 49.8125, 50.4375, 5162900 03/08/01, 51.2500, 51.5000, 50.2500, 51.3750, 4880600 03/09/01, 51.3750, 51.8750, 50.0000, 51.5000, 3931700 03/12/01, 50.6250, 51.3125, 50.0000, 50.1250, 3955100 03/13/01, 49.0000, 49.0000, 48.0000, 48.7500, 5180600 03/14/01, 47.5000, 48.3125, 46.2500, 47.6875, 7072900 03/15/01, 47.6875, 47.7500, 46.1875, 47.6250, 4721400 03/16/01, 47.1875, 49.7500, 47.1250, 48.6250, 9224600 03/19/01, 48.0625, 49.1250, 48.0625, 48.3750, 3719800 03/20/01, 48.3125, 48.7500, 47.0625, 47.4375, 4420600 03/21/01, 47.4375, 48.0000, 45.2500, 45.2500, 9211500 03/22/01, 45.8125, 46.1875, 44.5000, 45.7500, 7344400 03/23/01, 44.5000, 45.5000, 44.0000, 45.5000, 7836400 03/26/01, 46.0000, 46.1250, 44.5000, 44.8750, 5613800 03/27/01, 45.5000, 46.9375, 44.5625, 46.6250, 6733000 03/28/01, 46.6250, 47.2500, 44.8750, 45.9375, 7097200 03/29/01, 45.1875, 48.0000, 43.7500, 44.5000, 7646900 03/30/01, 45.0000, 45.5000, 44.3750, 45.1875, 5139800 04/02/01, 45.3750, 46.9375, 44.8750, 45.8750, 5212400 04/03/01, 45.6250, 45.6875, 44.1250, 44.6875, 4672700 04/04/01, 44.5000, 46.0625, 44.1875, 45.2500, 4399300 04/05/01, 46.2500, 46.6250, 44.6250, 45.3125, 4621100 04/06/01, 44.4375, 45.3750, 43.8750, 45.0000, 3953900 04/09/01, 45.0000, 45.5625, 43.8750, 43.8750, 4115800 04/10/01, 43.9375, 44.3125, 43.1875, 43.6250, 5948200 04/11/01, 43.0000, 44.7500, 42.3750, 44.1250, 6874200 04/12/01, 43.5000, 44.8750, 42.6250, 44.5625, 5214600 04/16/01, 44.5625, 45.5000, 44.1250, 45.4375, 4143500 04/17/01, 45.0000, 45.6875, 44.8125, 45.6875, 4407900 04/18/01, 46.2969, 47.0781, 45.7031, 46.7500, 7383700 04/19/01, 46.0469, 47.7656, 46.0469, 47.5000, 5418200 04/20/01, 47.0469, 47.2500, 46.2813, 47.0000, 4583700 04/23/01, 47.5000, 47.9063, 47.0313, 47.4531, 3330500 04/24/01, 47.4531, 48.4531, 47.1719, 47.3906, 4343400 04/25/01, 47.5000, 48.4063, 47.4063, 48.2031, 3247700 04/30/01, 46.7500, 46.7500, 45.8438, 46.1875, 3837000 05/01/01, 46.2969, 48.2031, 46.1250, 47.6250, 4229000 05/02/01, 47.9063, 47.9063, 47.1563, 47.5625, 3834800 05/03/01, 47.5625, 47.5625, 46.4063, 46.7500, 4295800 05/04/01, 46.0938, 46.9688, 45.8125, 46.8281, 4409500 05/07/01, 46.8438, 46.9063, 46.4063, 46.8125, 3506700 05/08/01, 46.5156, 46.7031, 46.0156, 46.5625, 3437800 05/09/01, 46.5625, 46.5625, 45.4063, 45.7656, 5019000 05/10/01, 45.9531, 46.2500, 45.2969, 45.6094, 3658600 05/11/01, 45.6094, 45.9063, 44.5938, 45.2969, 4818100 05/14/01, 45.7031, 46.1094, 45.3438, 46.0156, 3792700 05/15/01, 46.0156, 46.1094, 45.2031, 45.9063, 3468200 05/16/01, 46.0000, 48.4063, 45.5313, 48.2344, 5679500 05/17/01, 48.5000, 48.7031, 47.6563, 48.1250, 4787400 05/18/01, 48.2500, 48.2969, 47.7031, 48.0938, 3363000 05/21/01, 48.2500, 48.3438, 47.3125, 48.2969, 3998300 05/22/01, 48.0469, 48.1563, 47.5469, 47.7969, 2964300 05/23/01, 47.2969, 48.7031, 47.2969, 48.7031, 4262900 05/24/01, 48.7031, 49.3438, 48.5000, 49.0938, 3347000 05/25/01, 48.6563, 49.0938, 47.8906, 48.1719, 2003500 05/29/01, 48.2500, 48.7969, 48.1563, 48.3438, 2253700 05/30/01, 48.4063, 48.6563, 47.7656, 47.8750, 2610200 05/31/01, 47.4531, 47.5469, 46.9531, 47.4063, 3611700 06/01/01, 47.4531, 47.9063, 47.0000, 47.8125, 3482400 06/04/01, 47.5000, 47.5938, 46.9063, 47.5625, 2242400 06/05/01, 47.0625, 47.6719, 46.4844, 47.6250, 3402600 06/06/01, 47.2500, 47.4844, 46.3594, 46.7500, 3543400 06/07/01, 46.9531, 47.1875, 45.8594, 46.1250, 3392700 06/08/01, 46.2031, 46.2344, 45.6563, 46.0000, 2212500 06/11/01, 45.5156, 46.1250, 45.5156, 45.9375, 1738100 06/12/01, 45.9063, 46.1250, 45.5156, 45.9063, 2449700 06/13/01, 45.8906, 45.9063, 45.4063, 45.8438, 2787800 06/14/01, 45.3594, 45.6875, 44.8438, 45.0156, 3510800 06/15/01, 44.1094, 45.1875, 44.1094, 44.2656, 6860900 06/18/01, 44.2656, 44.4531, 43.4688, 43.7656, 3177200 06/19/01, 43.7656, 44.0938, 43.5469, 43.7500, 2720500 06/20/01, 43.4531, 44.2344, 43.4531, 43.9375, 4150900 06/21/01, 44.2500, 44.4844, 43.5469, 43.5938, 5149400 06/22/01, 43.6563, 43.7031, 42.5938, 42.8438, 4605600 06/25/01, 44.0000, 44.2031, 43.2656, 43.5938, 7345300 06/26/01, 43.5938, 44.2969, 43.0313, 43.9531, 10223300 06/27/01, 44.0938, 44.3438, 43.7500, 44.1875, 6326900 06/28/01, 44.2969, 45.4063, 44.2031, 45.3438, 7807500 06/29/01, 45.5000, 45.6563, 44.8594, 45.0000, 6573400 07/02/01, 44.7969, 46.0469, 44.6719, 45.5938, 3657400 07/03/01, 45.9844, 45.9844, 45.6094, 45.9375, 1948100 07/05/01, 45.6875, 45.8750, 45.0156, 45.2344, 2757500 07/06/01, 45.4844, 45.4844, 44.5625, 44.5938, 2512300 07/09/01, 44.9531, 45.6875, 44.5625, 45.2188, 2276000 07/10/01, 44.9688, 45.2969, 44.4531, 44.6719, 4719600 07/11/01, 44.6719, 45.7500, 44.2969, 45.5156, 3617000 07/12/01, 45.2656, 45.5000, 44.9063, 45.4844, 3474600 07/13/01, 45.1094, 46.1406, 45.1094, 46.0156, 3236400 07/16/01, 46.0938, 46.9844, 46.0469, 46.9844, 4201200 07/17/01, 46.7031, 47.2031, 45.9063, 47.1250, 3766000 07/18/01, 46.9063, 46.9063, 45.6094, 46.2188, 4093100 07/19/01, 46.2969, 46.8906, 45.7969, 46.7031, 2519100 07/20/01, 46.4531, 46.7656, 45.7969, 46.1094, 3543000 07/23/01, 46.0000, 46.0469, 44.2344, 44.4844, 5189000 07/24/01, 44.5469, 44.5938, 43.6563, 44.2031, 4974800 07/25/01, 44.0938, 45.0313, 44.0156, 44.9844, 3643700 07/26/01, 44.8125, 45.0156, 44.4063, 45.0000, 3466700 07/27/01, 45.0000, 45.0938, 44.2031, 44.7969, 2362000 07/30/01, 44.5469, 44.7969, 44.0156, 44.2656, 2903400 07/31/01, 44.2656, 44.7344, 43.7969, 44.5938, 4347500 08/01/01, 44.7031, 44.9531, 43.7656, 44.0781, 3963000 08/02/01, 44.3438, 44.4375, 43.5000, 43.9063, 5289400 08/03/01, 44.2031, 44.7813, 44.0938, 44.7031, 5845400 08/06/01, 44.7813, 44.9844, 44.2969, 44.6094, 3798200 08/07/01, 44.6875, 44.8750, 44.4063, 44.8750, 4293900 08/08/01, 44.7969, 45.8281, 44.5625, 45.5000, 6600600 08/09/01, 45.3125, 45.7031, 44.4844, 45.6094, 4895200 08/10/01, 45.2969, 45.9844, 44.4531, 45.6719, 3896900 08/13/01, 45.5000, 45.9531, 45.3438, 45.7969, 2587100 08/14/01, 45.9063, 46.0938, 45.7031, 46.0469, 3364100 08/15/01, 46.2031, 47.7031, 46.1563, 47.5781, 7930200 08/16/01, 47.5781, 47.7656, 46.9219, 47.7031, 4800800 08/17/01, 47.7031, 47.8906, 47.0156, 47.5469, 3191800 08/20/01, 47.9063, 48.5469, 47.7031, 48.5469, 4013700 08/21/01, 48.5000, 48.7813, 47.4688, 48.3125, 4082300 08/22/01, 48.3125, 48.3438, 47.8125, 48.2500, 3957800 08/23/01, 48.4844, 49.5938, 48.2031, 49.4531, 4654800 08/24/01, 49.4063, 49.8438, 48.8125, 49.2031, 4163400 08/27/01, 49.0000, 49.2344, 48.4063, 48.5156, 4010100 08/28/01, 48.5156, 48.5156, 47.5938, 47.8750, 3164900 08/29/01, 47.9531, 48.0938, 47.3125, 47.7031, 2736100 08/30/01, 48.0938, 49.7500, 48.0625, 48.7969, 6564300 08/31/01, 48.3125, 49.0781, 48.2969, 48.6719, 3838700 09/04/01, 48.9219, 50.3906, 48.4531, 49.5000, 7095200 09/05/01, 48.7969, 50.7031, 48.7969, 50.4531, 6899200 09/06/01, 50.3594, 50.3594, 49.4375, 49.5156, 5193100 09/07/01, 49.2656, 49.9844, 49.1563, 49.7344, 6066500 09/10/01, 49.7344, 50.1875, 49.5000, 49.9531, 6866300 09/17/01, 49.7344, 50.2031, 48.7031, 50.2031, 10128300 09/18/01, 50.2969, 50.3125, 48.9531, 49.4688, 5556000 09/19/01, 49.7188, 49.9375, 48.3281, 49.5000, 7208000 09/20/01, 48.8125, 49.4063, 48.2969, 48.3438, 8299300 09/21/01, 46.0000, 47.8281, 45.2500, 46.7969, 11527100 09/24/01, 46.8125, 48.7031, 46.8125, 48.0313, 6804200 09/25/01, 47.8438, 49.2656, 47.8125, 48.0000, 8893900 09/26/01, 47.9063, 48.0000, 46.7656, 46.8906, 5796900 09/27/01, 46.9844, 47.0625, 46.5000, 46.9531, 5542400 09/28/01, 47.0469, 47.2500, 46.7031, 46.8438, 5777000 10/01/01, 46.5000, 46.7344, 45.8438, 46.0938, 6196700 10/02/01, 46.2500, 46.4688, 45.5156, 46.1719, 4707100 10/03/01, 45.9531, 46.0000, 45.3594, 45.7969, 5552900 10/04/01, 45.0000, 45.2813, 44.8125, 45.1563, 6138700 10/05/01, 45.0000, 45.9063, 44.2969, 45.5000, 5252400 10/08/01, 45.4688, 46.4844, 45.3594, 46.1563, 3459500 10/09/01, 45.7500, 46.2344, 45.4844, 46.1875, 2969900 10/10/01, 46.1563, 46.3438, 45.7031, 46.1563, 4151100 10/11/01, 46.0000, 46.5000, 45.5938, 46.0469, 4790100 10/12/01, 45.1563, 45.3438, 44.0156, 44.7969, 8325500 10/15/01, 44.2031, 44.7969, 44.0469, 44.5000, 4857700 10/16/01, 44.5000, 44.7969, 44.2969, 44.5469, 4810000 10/17/01, 44.7969, 44.8906, 44.2500, 44.2813, 5304100 10/18/01, 44.3438, 46.2031, 44.3438, 46.1250, 7582600 10/19/01, 47.2031, 48.8750, 47.0156, 48.5938, 11836000 10/22/01, 48.1094, 48.9844, 47.7500, 48.9844, 6065400 10/23/01, 48.9844, 48.9844, 48.2969, 48.8750, 4438800 10/24/01, 48.6563, 48.9844, 48.5469, 48.7656, 3392400 10/25/01, 48.2656, 49.4844, 48.2500, 49.4375, 3719200 10/26/01, 49.0000, 49.4844, 48.8750, 49.1406, 3237800 10/29/01, 49.0000, 49.1563, 48.5000, 48.6094, 2885500 10/30/01, 48.0938, 48.7969, 47.5625, 48.1563, 3868600 10/31/01, 48.1563, 48.3125, 47.7344, 47.8750, 3195500 11/01/01, 47.4063, 48.6875, 47.3594, 48.5938, 3621400 11/02/01, 48.0156, 48.9531, 47.9063, 48.8750, 2852500 11/05/01, 48.2969, 49.5938, 48.2969, 49.2969, 3862900 11/06/01, 49.0469, 49.8438, 48.8594, 49.8438, 3166500 11/07/01, 49.4063, 49.9063, 49.1094, 49.4063, 2799800 11/08/01, 49.2500, 49.5938, 48.7969, 49.0625, 3696400 11/09/01, 48.7656, 49.3438, 48.5469, 49.2188, 2594400 11/12/01, 48.9531, 49.5000, 48.7344, 49.3125, 2053100 11/13/01, 49.4063, 49.7188, 49.1406, 49.6563, 2799800 11/14/01, 49.7500, 50.0625, 49.5938, 50.0000, 4335200 11/15/01, 50.0938, 50.4531, 49.7500, 50.0000, 5026600 11/16/01, 50.4375, 50.4375, 49.7813, 49.9375, 4267300 11/19/01, 50.0938, 50.2031, 49.1094, 49.4688, 3402100 11/20/01, 48.9063, 49.2500, 48.7031, 49.0000, 3882100 11/21/01, 48.5938, 49.0000, 48.5313, 48.7656, 2284300 11/23/01, 48.5156, 49.1563, 48.5156, 49.1563, 1085800 11/26/01, 48.9531, 49.0938, 48.0938, 48.3125, 4028700 11/27/01, 48.3125, 48.3750, 47.5156, 47.9844, 3624500 11/28/01, 47.2031, 47.3750, 46.5625, 46.7500, 4537900 11/29/01, 46.9531, 47.2813, 46.4531, 47.0781, 3573200 11/30/01, 47.0000, 47.2500, 46.7656, 46.9531, 3489100 12/03/01, 46.3438, 46.7500, 46.1094, 46.5313, 4212800 12/04/01, 46.9375, 47.0469, 46.2969, 46.5469, 3929300 12/05/01, 47.2813, 47.4063, 46.9531, 47.1250, 6057900 12/06/01, 46.7031, 46.8906, 46.1563, 46.4375, 3512900 12/07/01, 46.1875, 46.9063, 46.0938, 46.5938, 3326900 12/10/01, 46.1563, 46.8750, 45.5156, 45.6250, 3715700 12/11/01, 45.7500, 46.2031, 45.5469, 45.6563, 3666300 12/12/01, 45.6563, 46.1250, 45.4531, 45.9844, 4200000 12/13/01, 45.8438, 46.5000, 45.7656, 46.2344, 5488900 12/14/01, 46.2031, 46.7188, 46.0781, 46.2500, 3393300 12/17/01, 46.6563, 46.6563, 45.7969, 46.1563, 4378400 12/18/01, 46.4531, 46.5469, 45.8750, 46.5000, 4921400 12/19/01, 46.2500, 47.9531, 46.2500, 47.4844, 7533200 12/20/01, 47.2500, 48.0938, 47.2344, 47.7656, 4886200 12/21/01, 48.1563, 48.7813, 47.7656, 48.7813, 8437500 12/24/01, 48.7813, 48.7969, 48.1094, 48.3750, 2588700 12/26/01, 48.0469, 48.7813, 47.7969, 48.5156, 2401500 12/27/01, 47.5000, 47.9375, 47.4688, 47.9375, 3965800 12/28/01, 47.3125, 47.4375, 46.9844, 47.1719, 4355200 12/31/01, 47.2500, 47.7031, 46.9531, 47.1563, 3467000 01/02/02, 46.7969, 47.6406, 46.2656, 47.4688, 4424000 01/03/02, 47.6563, 47.6563, 46.5000, 46.8438, 5394900 01/04/02, 46.5938, 46.6406, 46.0156, 46.4375, 5072800 01/07/02, 45.9063, 47.0000, 44.7969, 45.2188, 8571400 01/08/02, 45.4688, 45.4688, 44.6250, 44.6563, 6146400 01/09/02, 44.5000, 45.0938, 44.4688, 44.5625, 6000300 01/10/02, 44.6094, 44.9531, 44.4844, 44.7813, 4611400 01/11/02, 44.9531, 45.5938, 44.6719, 45.2969, 5645300 01/14/02, 45.0000, 45.1719, 44.2969, 44.5000, 8057600 01/15/02, 44.7500, 44.8125, 44.0469, 44.3438, 6007900 01/16/02, 44.5625, 44.7969, 43.7656, 43.7969, 5250500 01/17/02, 44.4063, 45.2031, 44.3125, 45.0469, 4919000 01/18/02, 45.0938, 45.4531, 45.0156, 45.4375, 4910400 01/22/02, 45.4375, 45.9375, 45.2031, 45.9063, 4721200 01/23/02, 45.7500, 45.7656, 44.0000, 44.7813, 6566300 01/24/02, 45.0000, 45.0938, 43.7656, 44.2188, 6577000 01/25/02, 44.0938, 45.3906, 44.0156, 45.1563, 4214900 01/28/02, 44.8438, 45.2500, 44.5156, 45.2031, 4672600 01/29/02, 45.0000, 45.1563, 44.0000, 44.0000, 7989800 01/30/02, 44.2500, 44.2969, 43.6094, 43.8438, 5992500 01/31/02, 44.0938, 44.2031, 43.5000, 43.7500, 9043800 02/01/02, 43.7500, 44.7031, 43.7031, 44.6875, 7300600 02/04/02, 44.6875, 44.9844, 44.3594, 44.6875, 4903000 02/05/02, 44.8906, 46.0938, 44.5938, 45.7500, 7612600 02/06/02, 45.7969, 46.5156, 45.2031, 46.5000, 7520900 02/07/02, 45.9063, 46.4063, 45.7500, 45.8750, 4301900 02/08/02, 45.4063, 45.8750, 45.0313, 45.8438, 3331900 02/11/02, 45.2969, 46.2344, 45.2969, 46.1406, 4515400 02/12/02, 45.5938, 46.1250, 45.5000, 46.1094, 3028500 02/13/02, 45.7500, 46.3750, 45.5156, 46.3750, 3984200 02/14/02, 46.1563, 47.0000, 46.0000, 46.9844, 4007500 02/15/02, 47.0000, 47.0469, 46.6563, 46.9531, 6224700 02/19/02, 46.3438, 46.8750, 46.0469, 46.2969, 3216300 02/20/02, 46.0000, 47.0000, 45.4219, 46.8750, 3944300 02/21/02, 46.7500, 47.2344, 45.8750, 46.0000, 4676800 02/22/02, 46.0000, 47.5000, 45.9063, 47.2969, 6210200 02/25/02, 47.2969, 47.6875, 47.0000, 47.3750, 4240100 02/26/02, 47.3750, 47.6563, 46.6094, 46.9844, 4226500 02/27/02, 46.9531, 47.9844, 46.7969, 47.4844, 4076600 02/28/02, 47.9063, 48.0000, 47.3438, 47.3906, 4253100 03/01/02, 46.9531, 48.4531, 46.9531, 48.4063, 4554000 03/04/02, 48.1094, 48.4063, 47.2031, 47.7656, 4623300 03/05/02, 47.5156, 47.9219, 47.2500, 47.5938, 4350000 03/06/02, 47.1563, 48.0000, 47.1250, 47.5469, 3914600 03/07/02, 47.0938, 47.1875, 46.3438, 46.9531, 5753500 03/08/02, 47.4844, 48.1719, 47.4063, 47.8438, 3969900 03/11/02, 48.0938, 48.0938, 47.4063, 47.5781, 3034400 03/12/02, 47.4063, 48.0938, 47.0156, 48.0938, 3439400 03/13/02, 47.7031, 48.0938, 47.5938, 47.9531, 3494800 03/14/02, 48.0469, 48.3438, 47.7813, 47.8906, 4051100 03/15/02, 48.3438, 49.0469, 48.2031, 48.6406, 7353600 03/18/02, 48.7969, 49.1250, 48.1875, 48.6719, 4139100 03/19/02, 48.9063, 49.4375, 48.8438, 49.2031, 4191200 03/20/02, 49.2031, 49.7656, 49.1250, 49.4063, 3656100 03/21/02, 49.9844, 50.7656, 49.8750, 50.4063, 8206100 03/22/02, 50.4063, 51.4844, 50.2500, 51.2500, 6645500 03/25/02, 51.4531, 52.0938, 51.3438, 51.7500, 7555500 03/26/02, 51.7500, 52.6875, 51.7344, 52.5938, 8287900 03/27/02, 51.9531, 52.3438, 51.8438, 52.2969, 9657600 03/28/02, 52.2969, 52.4531, 51.9375, 52.2656, 5095200 04/01/02, 52.0000, 52.3438, 51.5625, 52.2969, 3979500 04/02/02, 52.2031, 52.2969, 51.7031, 52.2813, 4298900 04/03/02, 51.9531, 52.1563, 51.5000, 51.7344, 4201500 04/04/02, 51.7344, 52.4063, 51.5625, 52.0156, 4730800 04/05/02, 51.9063, 52.2813, 51.6094, 52.1875, 2862400 04/08/02, 51.5938, 53.0938, 51.5469, 53.0000, 5147600 04/09/02, 53.0000, 53.5469, 52.7500, 53.3438, 4475800 04/10/02, 53.0938, 54.4531, 53.0156, 54.2188, 4162700 04/11/02, 54.1094, 54.1250, 53.0156, 53.1406, 4425400 04/12/02, 52.7500, 53.5000, 52.4844, 53.3594, 3539300 04/15/02, 52.8438, 53.0156, 52.2031, 52.3906, 4367000 04/16/02, 52.3906, 53.9063, 51.7969, 53.8750, 6359100 04/17/02, 53.6563, 54.0625, 53.2656, 53.9219, 4127400 04/18/02, 53.9531, 54.2031, 53.2031, 53.7031, 3718500 04/19/02, 53.7188, 54.9844, 53.5938, 54.9063, 4648300 04/22/02, 54.9844, 55.8438, 54.7656, 55.2969, 5599500 04/23/02, 55.0469, 55.1563, 54.2656, 54.5156, 3812300 04/24/02, 54.7344, 55.0625, 54.5000, 54.9844, 4708500 04/25/02, 54.9531, 55.0000, 54.1563, 54.9844, 4495600 04/26/02, 54.9063, 55.0938, 54.4531, 54.4531, 3126200 04/29/02, 54.4531, 55.0781, 54.0625, 54.6406, 4079500 04/30/02, 54.8906, 56.0469, 54.7344, 55.5156, 6523800 05/01/02, 55.7656, 57.9063, 55.7031, 57.6250, 8079200 05/02/02, 57.4063, 57.7969, 57.0938, 57.6406, 6525500 05/03/02, 57.0000, 57.1719, 56.2500, 56.8594, 4510300 05/06/02, 56.7969, 57.0938, 56.5000, 56.5938, 3898200 05/07/02, 56.9844, 56.9844, 56.2500, 56.6563, 4483700 05/08/02, 56.5938, 56.9688, 55.8438, 56.5000, 5223000 05/09/02, 56.5938, 56.8906, 56.4063, 56.5000, 2702100 05/10/02, 56.4063, 56.9063, 56.2031, 56.3594, 3395300 05/13/02, 56.0000, 56.9063, 55.9531, 56.8906, 3151000 05/14/02, 56.8438, 56.9063, 56.3281, 56.6563, 3560400 05/15/02, 56.4063, 56.8281, 56.2031, 56.6875, 3637000 05/16/02, 56.9531, 57.2031, 56.4063, 57.0469, 3840400 05/17/02, 56.9531, 57.2500, 56.5625, 57.0000, 3529100 05/20/02, 56.7500, 57.0000, 55.9063, 56.2031, 2710600 05/21/02, 56.2031, 56.3438, 55.2500, 55.4531, 4188100 05/22/02, 55.5469, 56.2969, 55.5156, 56.2031, 2735000 05/23/02, 56.2031, 56.6875, 55.7656, 56.6875, 2855100 05/24/02, 56.7344, 57.4844, 55.7656, 56.2031, 3464500 05/28/02, 55.9531, 56.1563, 54.5469, 54.6406, 3510000 05/29/02, 54.5000, 54.5000, 53.8125, 54.1563, 4488100 05/30/02, 53.9063, 54.5938, 53.7969, 54.3906, 4828400 05/31/02, 54.9063, 55.6875, 54.6875, 55.5625, 4202200 06/03/02, 54.9063, 55.4063, 53.9844, 54.0313, 3303800 06/04/02, 53.4063, 54.0000, 52.9531, 54.0000, 5418700 06/05/02, 54.0000, 55.4531, 53.6094, 55.4063, 4178100 06/06/02, 55.4531, 55.4531, 53.9531, 54.1563, 3641800 06/07/02, 54.0000, 54.4531, 53.7500, 54.0469, 3543600 06/10/02, 53.9531, 54.2031, 53.6250, 53.7344, 3430900 06/11/02, 53.7969, 54.9531, 53.7344, 54.0000, 5683100 06/12/02, 54.0000, 54.9531, 53.8125, 54.4844, 5257800 06/13/02, 54.4844, 54.9844, 54.0469, 54.5000, 3743800 06/14/02, 54.2031, 54.8906, 53.7031, 54.8438, 4531000 06/17/02, 54.7969, 55.3906, 54.6875, 55.2500, 3552800 06/18/02, 55.0000, 55.4375, 54.9063, 55.2969, 3647400 06/19/02, 55.2969, 56.0625, 54.8125, 55.0781, 4885500 06/20/02, 55.1563, 56.3438, 55.1094, 55.7188, 5125700 06/21/02, 54.9063, 56.0469, 54.9063, 56.0000, 8869700 06/24/02, 56.0000, 57.1875, 55.9063, 56.9531, 5756900 06/25/02, 56.9531, 57.1406, 54.8281, 55.4531, 5889600 06/26/02, 54.5000, 55.7969, 54.3438, 55.5469, 6704600 06/27/02, 55.7969, 56.4531, 54.8281, 56.0938, 5855500 06/28/02, 56.3438, 57.4531, 55.7813, 56.0000, 7145300 07/01/02, 56.2500, 57.0938, 56.2500, 56.3438, 5133800 07/02/02, 56.9531, 57.2031, 56.1563, 56.6875, 6042800 07/03/02, 56.4375, 56.9063, 56.0313, 56.6094, 6492300 07/05/02, 55.7969, 56.5000, 55.5625, 56.4688, 3349000 07/08/02, 56.7031, 57.5000, 56.5625, 57.2813, 5223100 07/09/02, 57.0938, 57.2344, 56.1250, 56.4375, 9044000 07/10/02, 56.4375, 56.9531, 54.3438, 54.7031, 7942100 07/11/02, 54.0000, 54.4063, 52.1563, 53.1094, 12904100 07/12/02, 53.0000, 53.0000, 50.7031, 51.0469, 8664100 07/15/02, 50.7500, 52.2500, 49.3906, 52.0000, 9131500 07/16/02, 51.0469, 51.7031, 50.0938, 50.3750, 6880900 07/17/02, 51.2031, 51.9531, 49.7500, 50.0000, 9777600 07/18/02, 50.0469, 50.3594, 47.2813, 47.9375, 7990500 07/19/02, 46.9375, 47.2031, 44.7344, 45.0938, 10012900 07/22/02, 45.1875, 47.2969, 44.9063, 45.8906, 11965600 07/23/02, 44.7031, 45.9844, 44.2031, 44.5781, 11799600 07/24/02, 43.5938, 47.0938, 43.5938, 46.8438, 13366100 07/25/02, 46.7031, 48.2500, 45.9063, 47.5625, 7449000 07/26/02, 47.5938, 48.0156, 46.8438, 47.4531, 5272600 07/29/02, 48.0000, 49.5938, 47.8750, 49.4375, 6486600 07/30/02, 49.2031, 49.2031, 47.6094, 48.1563, 5407300 07/31/02, 48.1563, 49.9844, 48.1563, 49.9375, 7123400 08/01/02, 49.8438, 50.7500, 49.4531, 49.9375, 5564900 08/02/02, 50.0000, 50.8438, 49.2969, 50.0938, 4283700 08/05/02, 50.0938, 50.0938, 48.0938, 48.3594, 4973200 08/06/02, 48.9844, 49.7500, 47.5469, 47.8750, 5358600 08/07/02, 48.2969, 49.0156, 47.5938, 49.0156, 4704200 08/08/02, 49.0469, 50.8125, 48.8438, 50.8125, 4211000 08/09/02, 50.7344, 51.4375, 50.2969, 51.0938, 4251700 08/12/02, 50.2031, 51.0469, 50.0625, 50.8125, 3580900 08/13/02, 50.0000, 51.4531, 49.9531, 50.2656, 3679900 08/14/02, 50.2656, 52.0938, 49.5781, 51.9531, 4740400 08/15/02, 52.0000, 52.5625, 51.0156, 51.4063, 5244600 08/16/02, 51.4063, 52.7031, 51.2500, 52.1875, 4994700 08/19/02, 52.4375, 52.4375, 51.2656, 51.7031, 4883700 08/20/02, 51.2031, 51.9531, 50.9219, 51.6250, 4318000 08/21/02, 52.0938, 52.8125, 51.3438, 52.7344, 4482600 08/22/02, 52.7344, 52.9844, 51.7656, 52.4063, 3498900 08/23/02, 52.4063, 53.4063, 52.2031, 52.7031, 3884700 08/26/02, 52.7031, 53.2344, 52.1094, 53.0156, 3164800 08/27/02, 53.0313, 53.2031, 52.0000, 52.5156, 3995300 08/28/02, 52.2031, 52.2344, 50.7969, 51.2813, 4156000 08/29/02, 50.6563, 51.2813, 50.0000, 50.4063, 3654600 08/30/02, 50.2031, 52.0938, 50.1563, 51.0000, 4984500 09/03/02, 50.4063, 50.6875, 49.4844, 49.9219, 5348600 09/04/02, 50.0000, 50.8438, 50.0000, 50.5000, 4982700 09/05/02, 50.0469, 50.1875, 49.0781, 49.3438, 3952500 09/06/02, 49.7500, 50.2969, 49.1250, 49.8906, 2983000 09/09/02, 49.5625, 51.0625, 49.5156, 50.3438, 2981700 09/10/02, 50.5000, 51.1563, 50.0625, 50.9688, 2830400 09/11/02, 51.5781, 51.5938, 50.9375, 51.0938, 2985300 09/12/02, 50.3438, 50.5313, 49.3594, 49.5469, 3228900 09/13/02, 49.2969, 49.9063, 49.1094, 49.6563, 3544900 09/16/02, 49.8438, 50.9063, 49.5469, 50.6875, 3971700 09/17/02, 51.2031, 51.4063, 48.9375, 48.9531, 5508100 09/18/02, 48.7031, 49.9375, 48.5469, 49.2969, 4496400 09/19/02, 48.0000, 48.2969, 47.0469, 47.6719, 6266300 09/20/02, 47.7969, 48.5000, 47.1719, 47.5156, 8785800 09/23/02, 47.1250, 47.6875, 46.4063, 47.0000, 3884900 09/24/02, 46.9063, 47.9063, 46.7031, 47.2031, 4719100 09/25/02, 47.7969, 49.1563, 47.2031, 48.4844, 5233000 09/26/02, 48.4844, 48.6875, 47.5156, 48.4375, 5285000 09/27/02, 48.4375, 49.2969, 48.2031, 48.4844, 4376200 09/30/02, 47.7969, 48.5000, 47.4531, 47.9531, 5151500 10/01/02, 48.4063, 50.0938, 48.2500, 50.0625, 5555400