"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 42.3750, 42.3750, 39.3750, 39.5313, 1915800 01/04/00, 38.9375, 38.9375, 36.6875, 37.1875, 3543400 01/05/00, 36.9375, 36.9375, 34.8750, 35.5625, 3502600 01/06/00, 35.8125, 37.2188, 35.7500, 36.4375, 3985400 01/07/00, 36.5625, 36.6250, 35.1563, 35.4688, 2570400 01/10/00, 35.8750, 37.2188, 35.5000, 37.0938, 1455600 01/11/00, 36.6875, 37.6250, 36.5000, 36.5000, 1501000 01/12/00, 36.1563, 37.0000, 36.0000, 36.0938, 1614800 01/13/00, 36.6250, 36.6250, 35.6875, 36.1563, 1304200 01/14/00, 37.0000, 38.1250, 36.6563, 37.8750, 1528000 01/18/00, 37.6250, 38.9375, 37.4688, 38.1250, 1686200 01/19/00, 38.4375, 39.0000, 38.0313, 38.2500, 1777200 01/20/00, 38.2500, 38.6250, 37.1563, 37.1563, 2003400 01/21/00, 38.0000, 38.0000, 35.1563, 35.2500, 2175200 01/24/00, 35.4375, 35.8125, 34.3125, 34.7500, 2564800 01/25/00, 34.4688, 35.3750, 34.2500, 35.2813, 2009800 01/26/00, 35.8125, 36.5000, 35.5000, 36.1875, 2669000 01/27/00, 36.6875, 37.0000, 36.3750, 36.8125, 1957400 01/28/00, 36.2500, 36.2500, 34.6250, 34.6250, 1358800 01/31/00, 34.7500, 35.8438, 34.4375, 35.6563, 1596600 02/01/00, 35.6250, 35.7500, 34.7813, 35.0000, 1308600 02/02/00, 35.0000, 36.4375, 34.2813, 36.1250, 1788600 02/03/00, 35.6875, 36.3750, 34.0000, 35.2188, 3936200 02/04/00, 35.2188, 35.4063, 34.7500, 34.8750, 1150000 02/07/00, 35.5000, 36.2500, 35.1250, 35.9688, 1625200 02/08/00, 36.0000, 36.6250, 36.0000, 36.3750, 1237200 02/09/00, 37.0000, 37.0000, 35.1250, 35.3125, 1889600 02/10/00, 35.7188, 35.7188, 34.2500, 34.3438, 1028400 02/11/00, 34.4063, 35.0000, 33.5000, 33.7188, 1144000 02/14/00, 34.1250, 34.1875, 33.1875, 33.4688, 1336400 02/15/00, 33.7500, 33.8125, 32.7500, 33.2188, 2374200 02/16/00, 33.3438, 33.5000, 32.5938, 32.7500, 828400 02/17/00, 33.1875, 33.3438, 32.6250, 32.8125, 1491400 02/18/00, 32.6875, 33.0000, 31.3750, 31.6250, 1956600 02/22/00, 31.7500, 31.8750, 30.3125, 31.0625, 2312400 02/23/00, 31.2500, 32.9063, 30.9063, 31.9375, 1665200 02/24/00, 32.4375, 33.5000, 31.6250, 33.4375, 2209200 02/25/00, 33.2500, 34.8750, 32.7500, 33.5000, 3131400 02/28/00, 33.5313, 34.3438, 33.2813, 33.9063, 1157800 02/29/00, 36.0000, 36.7188, 35.0625, 36.2500, 2521200 03/01/00, 37.7500, 41.0313, 37.3438, 40.0313, 3956400 03/02/00, 40.0313, 40.3125, 38.7813, 39.2813, 1471000 03/03/00, 40.5000, 41.0000, 39.5000, 41.0000, 1363400 03/06/00, 41.6250, 42.3750, 41.1875, 41.9063, 1879200 03/07/00, 41.6250, 41.6563, 39.7813, 40.0313, 1436000 03/08/00, 40.0313, 40.0313, 38.5313, 39.0000, 1497400 03/09/00, 39.0000, 40.1875, 38.5000, 39.7500, 1228200 03/10/00, 40.0000, 42.5000, 39.8125, 41.0625, 2504000 03/13/00, 39.6250, 40.6875, 39.3125, 40.2500, 1558400 03/14/00, 40.6250, 41.5000, 39.7500, 39.7500, 1329200 03/15/00, 39.1250, 40.6875, 38.8125, 40.5000, 1824200 03/16/00, 40.7500, 44.1250, 40.1250, 44.0938, 2983800 03/17/00, 45.3438, 47.0000, 45.3438, 45.7188, 4001000 03/20/00, 46.7500, 47.2500, 43.6250, 43.9063, 2442400 03/21/00, 43.8438, 45.2500, 42.5000, 44.8750, 4717600 03/22/00, 45.0000, 47.2500, 44.9375, 46.4375, 2332400 03/23/00, 46.1250, 51.0000, 45.3125, 50.8750, 4708600 03/24/00, 51.0000, 53.7500, 50.6875, 52.7188, 3711400 03/27/00, 52.0000, 52.4375, 49.0000, 49.5000, 3056800 03/28/00, 49.7500, 51.8750, 48.8750, 50.9375, 2985000 03/29/00, 51.5000, 52.5000, 50.1875, 50.6250, 3196200 03/30/00, 50.5000, 52.2188, 49.7500, 50.0000, 2332600 03/31/00, 50.9375, 50.9375, 47.7500, 48.5000, 2880600 04/03/00, 48.5000, 50.5000, 48.3750, 49.8125, 2348200 04/04/00, 50.2500, 50.2500, 40.5000, 44.7813, 6448800 04/05/00, 44.5000, 47.2500, 43.0000, 46.1563, 4038800 04/06/00, 46.7500, 48.6250, 46.5000, 48.5938, 2660800 04/07/00, 48.2813, 48.5625, 45.7500, 46.3750, 4593200 04/10/00, 46.3125, 49.5625, 46.0938, 48.8750, 2977600 04/11/00, 48.8750, 49.4688, 47.2500, 47.6875, 2320800 04/12/00, 47.3125, 49.1250, 45.6250, 45.7500, 2629200 04/13/00, 47.1875, 47.5000, 45.1250, 46.4375, 2962400 04/14/00, 45.9375, 45.9375, 35.5000, 37.8125, 9328000 04/17/00, 37.7500, 39.3125, 36.5000, 39.1875, 5735400 04/18/00, 39.0625, 43.2813, 38.9063, 43.0938, 4401200 04/19/00, 43.0313, 43.1875, 41.2188, 41.5313, 2132800 04/20/00, 41.6250, 42.1875, 41.4688, 42.0000, 1036600 04/24/00, 41.3750, 43.0625, 40.1250, 42.3750, 3241200 04/25/00, 43.6250, 44.1250, 41.6250, 43.9375, 3432200 04/26/00, 43.9375, 44.9375, 42.5000, 43.5313, 1989200 04/27/00, 42.1875, 42.9375, 40.6250, 42.5000, 4040600 04/28/00, 42.6250, 43.1250, 40.0313, 41.0313, 2276000 05/01/00, 41.6250, 45.6563, 40.9688, 43.7500, 3561600 05/02/00, 43.1250, 43.8750, 40.9375, 41.5938, 3092200 05/03/00, 41.5000, 42.3125, 40.1563, 40.5000, 3587600 05/04/00, 41.2500, 41.2500, 39.6563, 40.5313, 3015800 05/05/00, 39.7500, 41.8750, 39.6563, 41.0313, 2156400 05/08/00, 41.0313, 42.8750, 40.2500, 42.5000, 1994400 05/09/00, 42.3750, 43.4063, 40.7500, 41.3438, 2352000 05/10/00, 40.5000, 40.5313, 38.5000, 39.0000, 5282000 05/11/00, 39.5000, 40.5000, 39.1250, 40.3750, 1870400 05/12/00, 40.3750, 42.1250, 40.0000, 41.6250, 1457000 05/15/00, 41.6563, 44.9063, 41.5938, 43.8125, 3000200 05/16/00, 44.2500, 44.8125, 41.4375, 42.6250, 3717000 05/17/00, 42.2500, 43.9375, 41.8750, 42.7500, 2283200 05/18/00, 43.1875, 44.9375, 42.5625, 42.8438, 2415600 05/19/00, 41.7500, 41.7500, 40.5000, 40.9375, 2696000 05/22/00, 41.1875, 41.3125, 38.7813, 40.8438, 2493000 05/23/00, 40.6875, 41.3750, 39.2188, 39.4375, 1599400 05/24/00, 39.8125, 40.4375, 38.7500, 38.8438, 4055800 05/25/00, 38.8125, 40.5000, 35.8750, 36.2500, 4030000 05/26/00, 36.2500, 36.5938, 34.7813, 36.5000, 3036800 05/30/00, 37.2500, 38.9688, 37.0000, 38.7500, 2039200 05/31/00, 38.0000, 39.9688, 38.0000, 38.5938, 1807200 06/01/00, 38.8750, 41.8750, 38.1250, 40.8125, 2995400 06/02/00, 44.5000, 45.2500, 41.3438, 44.9688, 4089600 06/05/00, 44.9688, 45.8125, 44.5000, 45.3750, 2785400 06/06/00, 45.2813, 45.2813, 42.6563, 43.3750, 1816200 06/07/00, 43.3750, 44.9063, 43.0000, 43.8125, 2181200 06/08/00, 43.9375, 44.0000, 43.0000, 43.1563, 1322800 06/09/00, 43.2813, 44.1250, 42.4375, 42.8125, 2253200 06/12/00, 42.6875, 43.1250, 41.8125, 42.5938, 1417800 06/13/00, 42.3750, 43.7500, 41.7813, 43.3125, 1271400 06/14/00, 44.0000, 45.8750, 43.6250, 45.6563, 2587800 06/15/00, 45.5938, 45.8750, 42.8750, 44.7500, 2605800 06/16/00, 44.5000, 45.8750, 44.2500, 45.1875, 3335600 06/19/00, 44.5000, 45.8125, 44.5000, 45.6563, 2191400 06/20/00, 45.7813, 47.5625, 45.7813, 47.3750, 2746800 06/21/00, 47.5000, 47.5625, 45.6875, 46.0938, 1250800 06/22/00, 45.5000, 45.5313, 44.4063, 44.8125, 1395400 06/23/00, 45.0625, 46.0625, 44.5000, 44.8125, 1108800 06/26/00, 44.8750, 46.8750, 44.8750, 46.7188, 1373600 06/27/00, 46.5938, 47.6563, 46.5000, 47.3438, 1714200 06/28/00, 47.3750, 47.8750, 46.7188, 46.7188, 2179000 06/29/00, 46.9375, 48.6875, 46.5938, 48.2813, 2227400 06/30/00, 48.1250, 48.5313, 47.1250, 47.2813, 1313600 07/03/00, 47.0000, 47.1875, 45.8438, 47.1563, 682600 07/05/00, 45.5000, 47.0625, 45.5000, 46.6250, 1749600 07/06/00, 46.4688, 48.4375, 45.3750, 48.1875, 1741600 07/07/00, 47.7500, 48.7188, 47.3125, 48.5625, 1546800 07/10/00, 48.6250, 51.5000, 48.4375, 51.0625, 2908200 07/11/00, 51.3125, 53.4063, 50.9063, 53.2188, 4284400 07/12/00, 55.2500, 56.5625, 55.1250, 55.8125, 4673600 07/13/00, 56.0000, 56.9063, 55.5938, 56.7500, 2907800 07/14/00, 57.4688, 58.6875, 57.0313, 57.9375, 2619600 07/17/00, 57.8125, 57.8438, 55.5313, 55.6250, 2264600 07/18/00, 55.2500, 56.2500, 54.2813, 54.9688, 2273600 07/19/00, 54.5000, 54.5000, 53.2500, 53.5625, 1308400 07/20/00, 53.6250, 56.7188, 53.6250, 56.6875, 1622600 07/21/00, 56.5938, 58.4063, 56.3125, 58.4063, 2343000 07/24/00, 58.2500, 60.2500, 58.2500, 58.8125, 2372200 07/25/00, 58.8438, 60.8750, 58.8438, 60.5625, 2667000 07/26/00, 60.4375, 60.4688, 57.6875, 57.6875, 1940000 07/27/00, 57.8125, 59.2500, 56.2500, 57.0000, 2126000 07/28/00, 56.9375, 56.9375, 53.4063, 54.0625, 2747000 07/31/00, 54.1875, 56.4375, 53.0625, 56.0000, 2756600 08/01/00, 56.0313, 57.2188, 55.6875, 56.3750, 1474600 08/02/00, 57.8125, 59.6875, 57.5938, 59.2500, 2996200 08/03/00, 58.4375, 59.7813, 58.4375, 59.6250, 2158000 08/04/00, 60.5000, 64.8125, 60.2188, 64.8125, 4178800 08/07/00, 64.1250, 64.2813, 62.5938, 63.5000, 3049600 08/08/00, 63.3125, 64.2500, 63.1875, 63.4375, 1609400 08/09/00, 63.4688, 66.1250, 62.9063, 65.1250, 2160600 08/10/00, 65.1563, 66.1875, 62.9375, 63.0000, 1741600 08/11/00, 63.0000, 66.5938, 62.8750, 66.3125, 2328600 08/14/00, 66.6250, 69.1250, 66.0938, 68.6875, 2976600 08/15/00, 68.6875, 68.6875, 65.0000, 65.3750, 3642600 08/16/00, 65.1875, 66.2500, 62.3125, 63.1875, 3116800 08/17/00, 63.5000, 67.7188, 63.5000, 67.5000, 4037200 08/18/00, 66.9375, 68.0000, 65.5938, 65.6875, 2262800 08/21/00, 65.8750, 67.5000, 64.8125, 67.1563, 2748200 08/22/00, 67.0313, 68.4688, 66.7188, 67.1250, 2226200 08/23/00, 67.1250, 67.5000, 65.3125, 65.7188, 2181000 08/24/00, 65.7188, 67.7188, 65.5938, 67.6875, 1892600 08/25/00, 68.5000, 68.5938, 66.2500, 66.9063, 1351600 08/28/00, 66.6563, 69.1875, 65.8750, 68.5313, 1670400 08/29/00, 68.4688, 72.3125, 67.8750, 70.3125, 3817400 08/30/00, 69.7500, 72.2500, 69.5000, 70.4063, 3956800 08/31/00, 70.3438, 74.6250, 69.8125, 72.5000, 3261600 09/01/00, 72.5000, 75.0625, 71.7500, 74.3125, 2472400 09/05/00, 74.4375, 74.7500, 73.0313, 73.6875, 1591000 09/06/00, 74.1875, 77.2500, 73.1875, 73.5938, 3856200 09/07/00, 73.5938, 75.1250, 72.0938, 74.6250, 2090200 09/08/00, 74.6250, 75.6563, 73.3125, 74.0313, 1968600 09/11/00, 74.0000, 80.5000, 73.8438, 80.1250, 2822800 09/12/00, 79.0625, 79.5000, 76.1563, 79.4688, 5514800 09/13/00, 77.5625, 78.7500, 73.6250, 74.6875, 6115600 09/14/00, 75.5000, 77.6875, 75.0000, 75.2500, 4070800 09/15/00, 75.2500, 75.2500, 70.3750, 71.5000, 4355400 09/18/00, 71.2500, 71.2500, 66.5938, 67.4375, 4312800 09/19/00, 66.0000, 72.7500, 65.8125, 72.3438, 5840800 09/20/00, 72.6250, 74.4063, 70.0625, 73.0000, 6169600 09/21/00, 70.8750, 71.5000, 68.4375, 70.7500, 6290400 09/22/00, 69.7813, 71.5000, 69.1250, 70.6250, 3028600 09/25/00, 73.6250, 73.6875, 71.5000, 72.4688, 2130200 09/26/00, 72.4688, 73.3125, 70.0313, 71.0625, 2191600 09/27/00, 71.3750, 72.2500, 69.5313, 70.4063, 2171000 09/28/00, 70.8125, 74.0625, 69.1875, 73.6250, 3178400 09/29/00, 72.5000, 75.5625, 72.1563, 74.3125, 3572200 10/02/00, 73.8750, 76.9688, 72.5938, 76.7500, 2947000 10/03/00, 76.0000, 76.2500, 72.6875, 72.6875, 2426600 10/04/00, 73.7500, 73.7500, 69.5000, 70.3125, 2669200 10/05/00, 70.0000, 72.2188, 70.0000, 71.4063, 2516000 10/06/00, 70.0000, 70.4375, 65.5000, 67.9375, 6002600 10/09/00, 69.2500, 69.2500, 64.5000, 65.5313, 2343200 10/10/00, 66.4688, 66.4688, 60.4688, 61.9063, 5056400 10/11/00, 60.0000, 63.5313, 55.9375, 62.0000, 8112000 10/12/00, 62.0000, 62.0000, 55.1250, 56.0313, 6215600 10/13/00, 57.1875, 60.7188, 56.4375, 59.8438, 3354000 10/16/00, 59.8438, 61.5938, 58.7500, 61.2813, 3586200 10/17/00, 61.0000, 61.6250, 57.1563, 59.0000, 3714200 10/18/00, 55.7813, 58.7500, 54.6563, 55.5625, 5817000 10/19/00, 57.5000, 62.0000, 57.4375, 59.0000, 3993800 10/20/00, 59.5625, 65.2188, 59.5625, 62.7500, 3250600 10/23/00, 62.7500, 63.2500, 59.0625, 59.1250, 1563000 10/24/00, 60.0000, 63.8750, 60.0000, 62.5000, 2079800 10/25/00, 61.0000, 62.7500, 59.4375, 59.6875, 1762500 10/26/00, 61.2500, 62.0000, 55.1875, 57.2500, 2411200 10/27/00, 58.6250, 62.5000, 58.1875, 62.0000, 1732800 10/30/00, 61.3125, 64.7500, 60.5625, 64.4375, 2141400 10/31/00, 61.7500, 66.4375, 60.1250, 64.5000, 3807300 11/01/00, 61.0000, 61.8750, 59.7500, 60.8750, 2577400 11/02/00, 61.0000, 62.3750, 60.1875, 60.8750, 2404700 11/03/00, 60.7500, 62.9375, 60.1875, 62.3125, 1820300 11/06/00, 60.6875, 61.8125, 60.1250, 60.6875, 1471600 11/07/00, 62.2500, 62.8750, 60.6250, 61.5625, 1186900 11/08/00, 59.5625, 59.6250, 57.1875, 57.7500, 2510500 11/09/00, 56.0000, 57.5000, 54.2500, 54.6875, 2474900 11/10/00, 52.5000, 53.9375, 51.5625, 51.7500, 2457200 11/13/00, 50.6875, 51.9375, 48.3750, 49.8125, 2276900 11/14/00, 53.0000, 53.5000, 49.9375, 50.3750, 2327300 11/15/00, 50.5000, 54.9375, 50.5000, 53.2500, 2215700 11/16/00, 53.2500, 56.0000, 53.0000, 54.8125, 1745300 11/17/00, 55.8125, 55.8125, 51.5000, 53.0000, 1930500 11/20/00, 53.0000, 53.3125, 48.1875, 49.5000, 2296000 11/21/00, 49.0000, 54.4375, 47.0000, 53.1875, 4275100 11/22/00, 52.5000, 52.5000, 49.6875, 49.9375, 2106000 11/24/00, 49.9375, 51.8750, 49.9375, 51.0625, 462800 11/27/00, 53.0000, 53.0000, 49.8750, 50.6875, 1562700 11/28/00, 53.1250, 53.3125, 50.7500, 50.8125, 1778100 11/29/00, 51.0625, 51.7500, 50.0625, 50.8750, 1540900 11/30/00, 50.2500, 50.5625, 47.2500, 49.5625, 2150900 12/01/00, 49.5625, 53.0000, 49.0000, 51.1250, 2460100 12/04/00, 51.6250, 52.0000, 50.1875, 51.6875, 1587000 12/05/00, 51.9375, 59.3750, 51.9375, 58.0625, 3311500 12/06/00, 58.0625, 60.5000, 56.1875, 56.6875, 3938000 12/07/00, 56.6875, 57.3750, 53.6875, 54.3125, 2518100 12/08/00, 58.0000, 61.8125, 57.5625, 61.8125, 3705800 12/11/00, 64.0000, 68.4375, 63.8750, 68.0625, 4438400 12/12/00, 66.0000, 66.0000, 64.6250, 64.6250, 2053100 12/13/00, 64.6250, 66.2500, 62.6875, 64.0625, 2267300 12/14/00, 62.0000, 64.0000, 60.8750, 62.0000, 3112100 12/15/00, 60.1250, 61.9375, 57.3125, 61.3750, 4158200 12/18/00, 61.6250, 64.9375, 61.5625, 62.1875, 1902100 12/19/00, 61.9375, 67.6250, 60.8750, 64.7500, 4458200 12/20/00, 62.2500, 66.7500, 62.1250, 64.5000, 1831400 12/21/00, 63.0625, 67.0000, 62.8125, 65.8750, 2065100 12/22/00, 65.6250, 68.6250, 65.6250, 66.9375, 1848300 12/26/00, 66.9375, 68.1875, 65.8750, 67.0000, 1507900 12/27/00, 67.8750, 70.7500, 66.2500, 70.1875, 1437400 12/28/00, 69.3750, 71.3750, 69.1250, 70.4375, 1705800 12/29/00, 70.5000, 71.1875, 67.6250, 67.6250, 2236400 01/02/01, 69.2500, 69.4375, 63.8125, 64.9375, 2596700 01/03/01, 65.0000, 76.9375, 64.0625, 76.1250, 5238600 01/04/01, 76.0000, 81.0000, 75.7500, 77.0625, 4196100 01/05/01, 76.0000, 76.5000, 73.0000, 76.0000, 2565800 01/08/01, 74.6250, 75.0000, 71.0000, 73.2500, 2690400 01/09/01, 73.3125, 74.2500, 72.0000, 72.8750, 2094600 01/10/01, 71.6250, 77.6875, 71.5625, 77.3125, 3305300 01/11/01, 77.0625, 79.8750, 74.6875, 75.1875, 3248600 01/12/01, 77.7500, 78.8750, 75.6250, 76.0000, 2981900 01/16/01, 76.5625, 79.6875, 75.8750, 77.3125, 2319900 01/17/01, 77.3750, 82.0000, 77.2500, 78.8750, 3070900 01/18/01, 76.0000, 78.7500, 74.8125, 77.5000, 3607600 01/19/01, 76.0000, 80.3125, 76.0000, 79.9375, 3159300 01/22/01, 79.9375, 81.6875, 78.2500, 78.4375, 2709100 01/23/01, 78.7500, 81.9375, 78.7500, 81.6875, 2225800 01/24/01, 81.4375, 84.9375, 80.4375, 83.1875, 3466300 01/25/01, 81.7500, 82.5000, 80.1875, 81.0000, 2336800 01/26/01, 80.0000, 82.1875, 79.3125, 81.5000, 2389000 01/29/01, 83.5000, 86.1875, 83.0625, 85.7500, 3670800 01/30/01, 85.0000, 86.1875, 83.1250, 85.1875, 1885800 01/31/01, 84.9375, 86.0000, 81.8750, 82.2500, 2963400 02/01/01, 82.2500, 84.3125, 81.8750, 83.6250, 2462400 02/02/01, 84.5000, 85.3750, 81.6250, 82.0625, 2064000 02/05/01, 82.0625, 83.1250, 80.7500, 82.1875, 1742600 02/06/01, 82.6875, 82.7500, 79.7500, 81.5000, 2529200 02/07/01, 81.2500, 82.0000, 78.1250, 78.2500, 2402900 02/08/01, 78.6875, 80.9375, 77.5000, 78.3125, 2123000 02/09/01, 77.6250, 81.0000, 77.0000, 79.6250, 1762100 02/12/01, 79.0000, 83.4375, 78.2500, 82.8750, 2393500 02/13/01, 82.8750, 84.6250, 80.4375, 80.8125, 2053700 02/14/01, 81.1250, 81.1250, 78.5000, 79.3750, 2125200 02/15/01, 80.7500, 83.5000, 79.4375, 82.3750, 1892600 02/16/01, 80.0000, 80.0000, 78.2500, 79.1250, 2605200 02/20/01, 79.1250, 79.1250, 71.6250, 72.0000, 4245300 02/21/01, 71.2500, 73.5000, 68.8125, 68.8750, 4310500 02/22/01, 69.8750, 71.8750, 65.8750, 71.1250, 4240200 02/23/01, 71.0000, 72.0000, 65.8125, 70.1875, 3680300 02/26/01, 71.6875, 75.5000, 68.0000, 74.7500, 3732700 02/27/01, 74.0000, 76.3750, 71.3750, 73.1250, 3643700 02/28/01, 72.7500, 73.2500, 68.1875, 68.6250, 3198800 03/01/01, 68.5000, 68.5000, 65.2500, 68.2500, 3447900 03/02/01, 67.0625, 70.5000, 66.0000, 68.5625, 3397800 03/05/01, 68.3750, 69.5000, 66.8125, 68.3125, 1861600 03/06/01, 69.0000, 71.8125, 69.0000, 70.1250, 2715700 03/07/01, 69.1250, 70.1875, 68.1875, 69.8125, 2910400 03/08/01, 69.8750, 70.8750, 67.6250, 68.6250, 2349000 03/09/01, 67.6875, 67.7500, 64.5000, 64.6875, 2511800 03/12/01, 63.5625, 64.3750, 60.7500, 61.1250, 3041300 03/13/01, 62.7500, 65.7500, 61.8750, 65.0625, 3079700 03/14/01, 62.6250, 64.7500, 60.0625, 61.5625, 4231500 03/15/01, 62.8750, 66.8750, 62.8750, 65.5000, 3139400 03/16/01, 67.0000, 67.8125, 65.0625, 66.3750, 3796000 03/19/01, 67.5625, 70.0000, 65.8750, 69.2500, 2869200 03/20/01, 70.0000, 71.0000, 65.2500, 65.8750, 3619500 03/21/01, 64.6250, 68.3125, 63.3125, 63.8750, 3271200 03/22/01, 63.5000, 66.5000, 60.3750, 64.8125, 3600900 03/23/01, 64.5625, 67.3750, 64.2500, 67.3750, 2960000 03/26/01, 67.2500, 69.0000, 66.3125, 67.6250, 2474500 03/27/01, 66.5000, 69.3750, 65.0000, 68.5000, 3670600 03/28/01, 67.1250, 67.5000, 64.5000, 64.5625, 2857400 03/29/01, 64.7500, 65.9375, 63.0000, 63.1875, 2667000 03/30/01, 64.3750, 64.3750, 62.3125, 62.6875, 2838300 04/02/01, 61.5000, 64.4375, 61.1250, 62.3750, 2576800 04/03/01, 62.6250, 62.6250, 58.5000, 58.5000, 3279900 04/04/01, 58.6875, 59.2500, 54.0000, 55.3750, 5169600 04/05/01, 59.0000, 62.5000, 58.7500, 62.4375, 4144700 04/06/01, 61.0000, 61.6250, 59.0000, 60.0000, 3420200 04/09/01, 60.6250, 61.4375, 58.9375, 59.5000, 2415300 04/10/01, 60.0000, 63.1250, 60.0000, 62.6875, 3179800 04/11/01, 67.0000, 67.7500, 64.6250, 65.7500, 3235600 04/12/01, 65.0000, 67.5000, 64.3750, 67.0625, 2597000 04/16/01, 67.0625, 67.6875, 65.1875, 66.2500, 2140400 04/17/01, 66.2500, 68.5625, 65.2500, 67.5000, 1825900 04/18/01, 70.0000, 76.0000, 69.8125, 75.5469, 5090100 04/19/01, 74.5000, 75.0000, 72.1563, 73.5938, 3617500 04/20/01, 72.5938, 72.9063, 70.6094, 71.9688, 2585200 04/23/01, 71.5000, 71.9375, 70.0156, 70.7031, 1519800 04/24/01, 70.5000, 72.5000, 70.0000, 70.5156, 1639200 04/25/01, 70.2969, 72.4844, 69.4063, 72.1563, 2318400 04/30/01, 76.0000, 76.0000, 72.7500, 72.7500, 2775200 05/01/01, 72.0000, 74.9063, 70.9063, 74.7969, 2552200 05/02/01, 75.5000, 79.0156, 75.4531, 77.3438, 2694100 05/03/01, 75.0938, 76.8438, 75.0000, 76.3281, 2156700 05/04/01, 74.9688, 78.5938, 74.7969, 78.4063, 2190900 05/07/01, 78.0000, 78.7656, 76.8125, 77.2500, 1798000 05/08/01, 77.0000, 77.2031, 75.7031, 76.5000, 1595500 05/09/01, 75.5000, 76.9844, 75.1563, 76.7500, 1797100 05/10/01, 77.7500, 78.7969, 76.9531, 77.5000, 1935700 05/11/01, 77.7500, 78.6250, 74.8438, 75.0156, 1936400 05/14/01, 75.0156, 77.0625, 74.5000, 76.0000, 1649400 05/15/01, 76.0156, 77.2969, 75.1563, 75.9688, 2051400 05/16/01, 75.2969, 79.7500, 74.6563, 78.9375, 2727400 05/17/01, 78.9375, 80.0000, 78.2969, 79.0000, 1685700 05/18/01, 78.5000, 78.5000, 77.4219, 78.2500, 1696100 05/21/01, 78.0625, 80.7344, 77.7656, 80.3125, 2554200 05/22/01, 80.7813, 82.9063, 80.3438, 82.2500, 2348100 05/23/01, 81.5000, 81.5000, 78.9063, 79.1563, 2260700 05/24/01, 78.1563, 78.9531, 77.0781, 78.8438, 2852200 05/25/01, 78.4063, 78.5469, 75.7969, 76.0625, 1990400 05/29/01, 76.0625, 76.2031, 73.4844, 73.4844, 2292200 05/30/01, 72.5000, 74.7969, 71.8438, 71.9688, 2304400 05/31/01, 72.0000, 72.5000, 70.7969, 71.6094, 3984300 06/01/01, 72.4688, 72.5000, 70.3438, 72.3438, 3036500 06/04/01, 72.3594, 72.7031, 71.1563, 72.2031, 1521500 06/05/01, 72.3438, 73.7969, 72.3125, 73.0469, 1937600 06/06/01, 73.0469, 73.0469, 70.4063, 71.6563, 1814500 06/07/01, 71.6563, 72.6875, 70.2969, 72.3125, 1772200 06/08/01, 71.4063, 71.7344, 70.7031, 71.0000, 1087200 06/11/01, 71.0000, 71.1875, 68.2500, 68.7344, 2471800 06/12/01, 67.4063, 69.3906, 67.0625, 69.0469, 2146400 06/13/01, 68.9063, 70.3125, 67.9063, 68.0469, 2862000 06/14/01, 68.0469, 68.0469, 66.8125, 67.0938, 2719000 06/15/01, 66.0000, 68.1563, 65.9063, 67.5625, 2900700 06/18/01, 68.0781, 68.6563, 67.0938, 67.2969, 1797100 06/19/01, 71.5000, 73.2500, 70.8125, 72.5000, 5150000 06/20/01, 71.5938, 76.0000, 71.5156, 75.9063, 3092500 06/21/01, 75.7969, 78.4688, 75.5469, 78.2656, 3500700 06/22/01, 78.5000, 78.5000, 76.6250, 77.4063, 2672600 06/25/01, 77.7969, 77.7969, 75.2969, 76.8438, 1769000 06/26/01, 73.7500, 76.7031, 73.7500, 76.1563, 2870200 06/27/01, 76.0469, 77.4844, 75.2969, 75.2969, 2613700 06/28/01, 75.5469, 78.2500, 75.5469, 76.9531, 2248300 06/29/01, 77.2969, 77.9531, 76.0469, 77.2344, 2381300 07/02/01, 76.2500, 76.5625, 75.3125, 75.4063, 2103200 07/03/01, 75.4063, 76.5469, 74.7969, 75.4375, 1290300 07/05/01, 75.5469, 77.0000, 75.4063, 76.2031, 1684400 07/06/01, 75.5469, 75.8438, 73.0469, 73.7031, 1906300 07/09/01, 73.0938, 73.2500, 71.0000, 73.0000, 2148800 07/10/01, 73.0469, 73.7656, 70.4844, 70.5156, 2367300 07/11/01, 70.5000, 70.7969, 68.4375, 70.3281, 3199800 07/12/01, 72.2969, 74.5000, 71.7031, 74.2500, 2852100 07/13/01, 73.5938, 76.0000, 73.4531, 75.1875, 2173300 07/16/01, 75.0000, 76.2813, 73.4375, 73.7500, 2542400 07/17/01, 73.7656, 75.4531, 72.5000, 75.4063, 2290800 07/18/01, 74.1563, 75.3438, 73.7969, 74.5469, 1391800 07/19/01, 75.7500, 75.7813, 73.7344, 74.6719, 1586100 07/20/01, 74.5469, 75.2344, 73.7500, 74.3750, 1460100 07/23/01, 75.2656, 75.3438, 72.1250, 72.6875, 1781500 07/24/01, 72.4375, 72.6875, 71.0938, 71.5625, 1499200 07/25/01, 71.7969, 73.0000, 71.0000, 72.7969, 1610400 07/26/01, 72.5938, 75.2031, 71.7969, 75.0000, 1773000 07/27/01, 75.4531, 75.7969, 74.6406, 75.1406, 1392200 07/30/01, 73.6563, 74.3750, 72.8438, 73.5156, 1884500 07/31/01, 73.4063, 74.2500, 71.7969, 72.0000, 1886100 08/01/01, 72.5000, 73.9688, 72.0156, 73.5156, 1606000 08/02/01, 74.0938, 75.2344, 73.7031, 74.0938, 1510500 08/03/01, 74.7031, 74.7031, 72.8438, 73.2031, 1044900 08/06/01, 72.9063, 73.0469, 71.1094, 71.3594, 1037400 08/07/01, 71.4063, 72.2031, 70.5938, 71.0000, 1101400 08/08/01, 71.1875, 71.2969, 69.4063, 69.6250, 1889000 08/09/01, 69.0469, 69.0469, 67.4063, 68.5156, 2875100 08/10/01, 68.2031, 69.6094, 66.8125, 69.2031, 2202900 08/13/01, 69.1406, 69.2031, 67.4375, 68.1563, 1283400 08/14/01, 68.9531, 69.3438, 65.6563, 65.9844, 2891200 08/15/01, 66.0000, 66.7344, 64.7656, 65.8438, 2963900 08/16/01, 65.7969, 66.2969, 64.7031, 65.8281, 2039100 08/17/01, 65.1563, 65.1563, 63.1250, 64.0000, 2422900 08/20/01, 64.0000, 64.9844, 63.5938, 64.8125, 1945000 08/21/01, 64.5000, 66.9063, 63.5000, 63.9063, 2669200 08/22/01, 64.0938, 65.5000, 64.0938, 64.9531, 2088700 08/23/01, 64.7500, 65.1563, 64.0000, 64.0000, 1496800 08/24/01, 64.8438, 68.5625, 64.2969, 68.3438, 2935000 08/27/01, 66.9063, 69.0000, 66.8750, 68.2969, 2378400 08/28/01, 68.0469, 68.2031, 66.2500, 66.3750, 1555600 08/29/01, 66.5469, 67.4063, 65.0469, 65.7656, 1582400 08/30/01, 65.0469, 65.5938, 64.2031, 65.3594, 1904700 08/31/01, 65.3594, 67.0000, 65.3125, 65.6563, 1190100 09/04/01, 66.1563, 68.0000, 65.0469, 66.1250, 2279500 09/05/01, 66.6563, 67.5000, 64.5938, 65.7344, 2648700 09/06/01, 65.7344, 65.7344, 63.5000, 63.7969, 1802900 09/07/01, 62.8438, 64.0938, 60.5000, 60.7969, 3012500 09/10/01, 60.5000, 62.5938, 59.8438, 62.0469, 2882700 09/17/01, 60.0000, 60.0000, 54.4531, 55.1563, 3758700 09/18/01, 55.9063, 56.0156, 52.3906, 52.3906, 3145800 09/19/01, 52.2031, 52.5469, 48.2500, 51.3281, 4747200 09/20/01, 50.0000, 50.7500, 46.0000, 46.6406, 4398200 09/21/01, 44.2500, 47.6875, 43.5000, 47.5000, 7124100 09/24/01, 50.0000, 51.7031, 49.7031, 51.5469, 4288100 09/25/01, 51.0000, 53.2031, 50.4375, 52.4063, 4066600 09/26/01, 53.0000, 54.0938, 52.7031, 53.7031, 2899000 09/27/01, 53.4531, 54.7656, 52.4063, 54.6563, 3093100 09/28/01, 54.7344, 57.2188, 54.5938, 56.8438, 2168900 10/01/01, 56.8438, 57.2969, 55.5000, 56.8906, 2075400 10/02/01, 56.2031, 57.8438, 55.5000, 57.6094, 2313000 10/03/01, 57.4531, 59.9531, 56.7500, 59.9219, 2676800 10/04/01, 59.9375, 61.2344, 58.5000, 58.9531, 2519200 10/05/01, 58.2969, 58.8438, 56.7813, 57.7344, 2427700 10/08/01, 57.2031, 57.7188, 55.9063, 56.3750, 2167200 10/09/01, 56.9531, 59.3438, 56.7031, 58.5000, 2337500 10/10/01, 58.0000, 60.0938, 57.9063, 59.7969, 2603800 10/11/01, 60.5000, 63.4375, 60.4063, 62.3906, 3059100 10/12/01, 61.7500, 61.8438, 59.5156, 61.2500, 3458200 10/15/01, 60.9063, 62.7500, 60.0000, 61.7969, 1751100 10/16/01, 61.3438, 63.2969, 61.3438, 62.6094, 1762300 10/17/01, 64.4063, 64.4063, 60.6250, 60.7969, 2423500 10/18/01, 60.7969, 61.5938, 59.3750, 59.5156, 2514400 10/19/01, 59.5156, 59.8906, 57.9531, 58.9844, 1790500 10/22/01, 58.9844, 63.2656, 58.8125, 63.0156, 2822100 10/23/01, 63.0313, 64.5000, 62.5000, 63.2500, 2751800 10/24/01, 63.6563, 63.9063, 62.2031, 62.5938, 1973300 10/25/01, 61.4063, 65.8281, 61.4063, 65.7500, 3127400 10/26/01, 64.8438, 66.7969, 64.8438, 66.0938, 2424600 10/29/01, 65.8438, 66.0000, 64.6250, 64.7031, 2073600 10/30/01, 64.2969, 64.6875, 62.7656, 63.1094, 2575800 10/31/01, 64.0000, 64.5938, 62.3438, 62.4531, 2825100 11/01/01, 62.4531, 63.5000, 61.1563, 62.4531, 3415500 11/02/01, 62.5000, 63.8438, 62.4063, 63.2500, 2068100 11/05/01, 64.2500, 65.0156, 64.0469, 64.8594, 1890900 11/06/01, 64.2500, 65.5469, 63.1250, 65.3438, 2076500 11/07/01, 65.2969, 67.8125, 65.2344, 67.2500, 2520400 11/08/01, 67.5938, 69.2031, 66.5469, 66.5469, 2066000 11/09/01, 66.7969, 67.9531, 66.0469, 66.8594, 1918700 11/12/01, 67.0938, 67.8281, 65.2500, 67.2031, 1565500 11/13/01, 68.9063, 70.0000, 68.4063, 69.7344, 1739900 11/14/01, 71.5000, 71.8281, 70.0625, 71.2500, 3739200 11/15/01, 70.0000, 70.2813, 69.1563, 69.2656, 2813000 11/16/01, 69.0156, 69.2969, 68.2969, 68.5000, 2682100 11/19/01, 69.0000, 70.2969, 68.9063, 69.9531, 1649900 11/20/01, 69.9531, 71.5000, 69.5000, 70.0938, 2237600 11/21/01, 70.1094, 70.2500, 68.9063, 69.5000, 1326800 11/23/01, 69.5938, 71.6406, 69.4531, 71.4844, 705200 11/26/01, 71.4844, 72.2031, 71.0938, 71.9375, 1933100 11/27/01, 71.8438, 72.1250, 71.0781, 71.1563, 2145500 11/28/01, 71.0000, 71.3125, 66.0938, 66.4063, 4145700 11/29/01, 66.5938, 67.7969, 65.6563, 67.4219, 4001800 11/30/01, 66.6563, 67.1875, 64.9844, 66.1563, 3415000 12/03/01, 65.1563, 65.1563, 63.2969, 63.4063, 3296600 12/04/01, 64.0938, 64.9844, 63.5156, 64.6094, 3359500 12/05/01, 65.5000, 68.9063, 65.2500, 68.1563, 3042600 12/06/01, 69.1406, 70.2344, 68.7969, 69.5156, 2575200 12/07/01, 69.0938, 69.4063, 67.7031, 68.0938, 1800400 12/10/01, 68.0469, 68.0469, 67.0000, 67.6250, 1299800 12/11/01, 67.5938, 69.4531, 66.9375, 67.7031, 1766400 12/12/01, 67.7188, 67.7188, 65.4844, 66.8594, 2319200 12/13/01, 66.1563, 67.2031, 65.5000, 65.8594, 1778900 12/14/01, 65.5469, 66.2656, 63.2969, 64.2656, 2149200 12/17/01, 64.2031, 65.4063, 63.4063, 64.0000, 1790600 12/18/01, 64.8438, 66.1250, 64.5469, 65.7500, 1774800 12/19/01, 65.7656, 68.4063, 65.5625, 66.5313, 2183400 12/20/01, 66.5313, 68.8438, 66.1563, 66.1719, 2256200 12/21/01, 66.4063, 66.4844, 64.5938, 65.0000, 2589300 12/24/01, 65.7031, 66.0000, 65.0156, 65.4844, 514900 12/26/01, 65.9063, 66.6563, 65.7969, 66.0000, 1055800 12/27/01, 66.0000, 66.6406, 64.4531, 65.0000, 1648200 12/28/01, 65.7500, 66.4375, 65.5000, 66.2031, 1458100 12/31/01, 66.2969, 67.3125, 66.0156, 66.7969, 1297800 01/02/02, 66.2969, 66.4375, 63.9063, 65.0000, 2388100 01/03/02, 65.2344, 66.5000, 65.0000, 66.4531, 1980100 01/04/02, 67.5000, 69.8750, 67.4531, 69.0156, 2890300 01/07/02, 69.9063, 69.9063, 69.0156, 69.0469, 1860000 01/08/02, 68.9063, 68.9063, 67.4063, 67.7969, 1838100 01/09/02, 67.0000, 69.7031, 67.0000, 68.1094, 2327500 01/10/02, 68.0938, 68.4375, 66.5938, 67.3594, 1805900 01/11/02, 67.3594, 67.5469, 66.3125, 66.3125, 1676000 01/14/02, 66.3281, 66.3281, 64.7031, 65.3125, 1539300 01/15/02, 65.0938, 66.0938, 65.0000, 65.5469, 1599400 01/16/02, 65.2500, 65.2500, 63.4063, 63.7969, 1741100 01/17/02, 64.5000, 65.6875, 64.2969, 64.6875, 1711300 01/18/02, 64.5000, 65.0938, 64.0469, 64.0938, 1721100 01/22/02, 64.1563, 64.6563, 63.2031, 63.7031, 2057300 01/23/02, 63.7031, 64.9844, 62.2031, 63.8438, 2027800 01/24/02, 64.3438, 66.2031, 63.0938, 63.3750, 1972000 01/25/02, 63.0938, 64.8906, 63.0938, 64.0938, 1914600 01/28/02, 64.7500, 65.2031, 64.1250, 64.4531, 1899000 01/29/02, 64.5000, 64.9531, 60.8125, 60.9531, 4113100 01/30/02, 61.5938, 63.6875, 59.0000, 63.4531, 5085600 01/31/02, 63.9844, 64.9375, 62.7969, 64.7656, 2707700 02/01/02, 63.7969, 64.4844, 63.4531, 63.9063, 1695300 02/04/02, 63.5938, 63.6094, 61.8750, 62.2344, 2411500 02/05/02, 62.0000, 62.4063, 60.0781, 61.1719, 2882200 02/06/02, 61.2344, 61.4531, 59.5156, 59.8438, 2347000 02/07/02, 59.8438, 60.5469, 58.2969, 58.4688, 4276000 02/08/02, 59.0000, 61.5938, 59.0000, 61.4844, 2128600 02/11/02, 61.0938, 62.1719, 60.5000, 61.5000, 1958300 02/12/02, 61.2500, 61.5156, 60.3438, 60.5313, 2096600 02/13/02, 60.8438, 61.6875, 60.3750, 60.9531, 1812500 02/14/02, 60.9531, 62.2969, 60.5000, 61.5000, 1829700 02/15/02, 61.2500, 61.2500, 58.0000, 58.0313, 3850600 02/19/02, 58.0313, 58.4531, 54.7969, 55.4375, 4259900 02/20/02, 55.4375, 57.3438, 55.1563, 57.3125, 4058300 02/21/02, 57.3125, 58.1563, 55.4844, 55.8438, 3169400 02/22/02, 55.0938, 55.6563, 53.5938, 55.4375, 3191400 02/25/02, 55.7500, 57.2969, 54.7500, 57.1406, 2088700 02/26/02, 57.2500, 57.5938, 56.0000, 56.0156, 3426900 02/27/02, 56.2500, 57.8750, 55.6875, 56.0625, 2943300 02/28/02, 56.0625, 57.8594, 56.0625, 56.5000, 2534800 03/01/02, 56.7500, 57.2813, 54.6719, 57.2188, 4397200 03/04/02, 57.4063, 61.7656, 57.3438, 61.6250, 3791600 03/05/02, 61.6250, 64.0000, 61.0938, 62.2969, 3402200 03/06/02, 62.2969, 65.0000, 62.2344, 63.9844, 3114300 03/07/02, 64.9844, 65.0000, 63.3125, 63.4688, 3480700 03/08/02, 63.8438, 65.5000, 63.6875, 64.5000, 2914500 03/11/02, 64.7969, 65.5781, 64.2344, 64.9844, 2603300 03/12/02, 63.9531, 65.4688, 63.5938, 64.7031, 2274800 03/13/02, 64.4531, 64.5156, 63.1563, 63.4844, 2472600 03/14/02, 63.9531, 64.4844, 62.5781, 63.3906, 2022000 03/15/02, 64.6563, 65.5000, 64.2500, 65.0781, 2756900 03/18/02, 65.8438, 66.5938, 64.4844, 64.5469, 2210800 03/19/02, 65.7344, 66.9063, 64.7031, 66.2344, 2496800 03/20/02, 65.7500, 66.5938, 64.7031, 64.9375, 2752800 03/21/02, 63.2500, 64.9375, 62.8594, 64.5156, 5964300 03/22/02, 64.5156, 64.5156, 63.5938, 63.9844, 1486400 03/25/02, 64.0000, 64.1875, 62.8281, 62.8281, 1552700 03/26/02, 62.7969, 64.4375, 62.7031, 63.2969, 2602100 03/27/02, 63.2969, 64.8594, 63.2656, 63.5000, 2526500 03/28/02, 63.9531, 65.1875, 63.4063, 64.6406, 1879600 04/01/02, 63.5469, 63.7813, 63.1250, 63.7344, 2053900 04/02/02, 63.7031, 63.7500, 63.0313, 63.2031, 1546300 04/03/02, 63.4063, 64.0000, 62.0469, 62.3438, 2652100 04/04/02, 62.2500, 62.7344, 61.6406, 62.3906, 2657200 04/05/02, 63.1563, 63.6875, 62.5625, 62.9531, 1631100 04/08/02, 62.3750, 63.0938, 61.8125, 62.9219, 1594200 04/09/02, 63.0000, 63.8750, 62.5000, 62.9063, 1877300 04/10/02, 63.2969, 63.8750, 62.2344, 63.1563, 2231900 04/11/02, 62.7969, 62.8438, 59.7656, 60.2813, 4029400 04/12/02, 61.0000, 62.5469, 61.0000, 62.3125, 3422700 04/15/02, 62.4531, 62.7969, 60.6094, 60.8125, 2737200 04/16/02, 61.3750, 63.7344, 61.3750, 63.0313, 2120300 04/17/02, 63.6563, 64.6563, 62.5156, 63.5156, 1908100 04/18/02, 63.5625, 63.6875, 62.0000, 62.7188, 1638600 04/19/02, 63.0000, 64.0938, 62.2969, 63.7188, 1486200 04/22/02, 63.6875, 63.6875, 62.4688, 62.7188, 1682800 04/23/02, 62.4688, 63.4375, 62.0156, 62.5156, 1659100 04/24/02, 62.5156, 62.7500, 59.8906, 60.1563, 3255500 04/25/02, 59.2969, 59.4063, 56.0156, 57.9063, 4867100 04/26/02, 58.7500, 59.5000, 58.0938, 58.9531, 3501400 04/29/02, 59.0469, 60.4063, 57.5938, 58.1875, 2725700 04/30/02, 58.1875, 60.2188, 58.0469, 59.0000, 2435400 05/01/02, 58.7656, 60.1250, 57.4844, 60.0000, 2843900 05/02/02, 61.0000, 62.4531, 60.5938, 62.1250, 3973900 05/03/02, 61.8750, 62.0938, 60.7969, 61.3750, 2535200 05/06/02, 61.3750, 61.8906, 59.7969, 59.9844, 2846800 05/07/02, 60.5000, 61.4844, 59.9063, 60.4063, 3184000 05/08/02, 63.7500, 65.3438, 63.5156, 64.5000, 4732100 05/09/02, 64.3438, 64.9844, 63.6563, 63.8438, 3179000 05/10/02, 63.8594, 64.2031, 62.0469, 62.5469, 2753400 05/13/02, 62.7031, 64.2656, 62.2500, 64.0000, 2367800 05/14/02, 65.4531, 66.5000, 64.5938, 65.9063, 3093800 05/15/02, 65.4063, 66.7656, 65.2500, 66.0469, 2558400 05/16/02, 66.0000, 67.2813, 66.0000, 66.5156, 2137400 05/17/02, 67.2500, 67.3281, 65.6250, 66.2344, 1921600 05/20/02, 66.0938, 66.0938, 64.5313, 65.5469, 1796300 05/21/02, 66.9063, 66.9375, 64.7969, 65.0313, 2585800 05/22/02, 65.0000, 65.1094, 63.9063, 64.7656, 1983000 05/23/02, 65.5000, 66.0938, 64.7344, 65.7188, 1648500 05/24/02, 65.7031, 65.7031, 64.0313, 64.5625, 2250200 05/28/02, 64.7500, 64.7969, 63.2500, 63.7813, 1972900 05/29/02, 63.2500, 63.6406, 62.0938, 62.4375, 2652200 05/30/02, 62.0000, 62.1875, 60.2500, 60.9063, 2821900 05/31/02, 61.2500, 62.5781, 61.0000, 61.0000, 2226400 06/03/02, 61.8438, 61.8438, 59.3906, 59.4688, 2758600 06/04/02, 59.5000, 60.2500, 58.2500, 59.0156, 2709300 06/05/02, 59.6563, 60.6875, 59.4219, 60.1406, 1822500 06/06/02, 60.4531, 60.4531, 58.8750, 59.3125, 1743800 06/07/02, 58.7500, 60.3906, 58.2500, 60.1719, 2542400 06/10/02, 59.9375, 60.8750, 59.2188, 60.5938, 1500500 06/11/02, 61.1875, 61.2969, 58.3750, 58.9531, 1888600 06/12/02, 58.7969, 59.3594, 56.4531, 59.3594, 3696400 06/13/02, 59.2969, 59.3438, 57.5938, 58.0156, 2180800 06/14/02, 57.1250, 60.2500, 56.8750, 59.8438, 2821300 06/17/02, 61.0938, 62.6563, 61.0938, 62.6563, 3472600 06/18/02, 61.9844, 62.6563, 61.4063, 62.4844, 2927900 06/19/02, 60.7500, 61.5000, 60.6875, 61.2031, 3887800 06/20/02, 61.2031, 61.2031, 58.5938, 59.0469, 2901200 06/21/02, 58.0469, 59.5781, 58.0469, 59.2656, 2734000 06/24/02, 59.2656, 60.4531, 57.7656, 59.9063, 3377200 06/25/02, 59.9375, 61.3906, 59.8281, 59.8281, 2474500 06/26/02, 58.4531, 59.6563, 57.7031, 59.6563, 3366600 06/27/02, 60.9063, 62.0469, 59.7031, 61.5156, 3235800 06/28/02, 61.5938, 63.4688, 61.3125, 62.5156, 2079200 07/01/02, 62.8438, 63.7031, 60.6875, 60.7031, 1787700 07/02/02, 60.7031, 61.0000, 59.3438, 60.1406, 2461800 07/03/02, 59.8906, 60.0469, 58.2500, 59.4531, 2270100 07/05/02, 60.4531, 62.4844, 60.4375, 61.7500, 1580400 07/08/02, 61.7656, 62.5938, 61.4063, 61.8594, 1806800 07/09/02, 61.5000, 61.9844, 59.3125, 59.4531, 2329500 07/10/02, 59.7969, 60.4531, 58.3750, 58.6250, 2903400 07/11/02, 58.6250, 60.2500, 58.0000, 60.1094, 3513000 07/12/02, 59.9063, 60.2031, 58.5938, 59.5313, 1997700 07/15/02, 58.9531, 58.9531, 55.6563, 57.8438, 4724100 07/16/02, 57.0000, 58.1250, 56.4844, 56.9531, 2867600 07/17/02, 57.8438, 58.4531, 55.4531, 56.7969, 3393500 07/18/02, 56.8438, 56.9375, 55.5625, 55.6250, 2506100 07/19/02, 55.5000, 55.5000, 54.1094, 54.4688, 3190900 07/22/02, 53.9531, 54.4844, 52.0000, 52.5000, 4369900 07/23/02, 52.5000, 52.8438, 49.7656, 50.6094, 4662800 07/24/02, 49.7500, 53.4219, 48.1875, 53.2031, 4597200 07/25/02, 52.9063, 54.2969, 51.0781, 52.8438, 3242300 07/26/02, 53.5469, 54.1719, 52.0000, 53.9063, 1865800 07/29/02, 54.7656, 56.5781, 54.7031, 56.5156, 2085800 07/30/02, 56.0000, 58.3125, 55.5625, 57.6875, 2755200 07/31/02, 57.0000, 57.9063, 55.5781, 56.7031, 2679000 08/01/02, 56.7031, 56.7031, 55.1719, 55.5781, 2050500 08/02/02, 55.5781, 55.5781, 52.8125, 53.4063, 2485200 08/05/02, 53.2031, 53.2031, 50.7500, 50.8906, 2596400 08/06/02, 52.2031, 54.5938, 52.1719, 53.6563, 2648600 08/07/02, 54.4844, 55.0938, 52.6563, 54.0938, 2043900 08/08/02, 54.3438, 57.4063, 53.9063, 57.2500, 3044200 08/09/02, 56.5938, 58.5000, 55.4531, 58.5000, 3337600 08/12/02, 57.8438, 58.6563, 57.2656, 58.5781, 1896000 08/13/02, 58.9844, 60.4063, 58.1875, 58.1875, 3134700 08/14/02, 58.0000, 61.0000, 57.6563, 60.9844, 3571600 08/15/02, 61.2500, 62.2500, 60.0313, 61.7969, 3894300 08/16/02, 60.5781, 61.7031, 60.1719, 60.6563, 2668700 08/19/02, 60.6563, 62.1875, 60.1406, 61.9375, 2614400 08/20/02, 61.6875, 61.8438, 60.8594, 61.1875, 2046200 08/21/02, 59.7500, 60.0938, 58.0313, 58.9844, 4688100 08/22/02, 59.0313, 59.4844, 57.9844, 59.2031, 2409800 08/23/02, 59.1875, 59.2031, 57.6563, 58.0156, 1284100 08/26/02, 58.5938, 59.0625, 57.5781, 58.8438, 1470100 08/27/02, 59.0781, 59.8125, 58.0156, 58.2344, 2080200 08/28/02, 57.3438, 57.4531, 55.8125, 56.2188, 2071300 08/29/02, 55.2969, 57.2344, 55.1875, 56.9219, 1909700 08/30/02, 56.9219, 58.3750, 56.5469, 57.0156, 1709500 09/03/02, 55.6563, 55.8438, 53.1250, 53.1250, 3527600 09/04/02, 53.1250, 55.0781, 52.5000, 54.8125, 3207400 09/05/02, 53.5000, 54.3438, 52.7656, 53.6563, 3425700 09/06/02, 54.9063, 55.1094, 53.9531, 54.1563, 1831300 09/09/02, 53.8438, 57.2188, 53.0938, 56.7500, 2865200 09/10/02, 56.7656, 56.8438, 55.6719, 55.9531, 1702200 09/11/02, 59.5469, 59.5469, 55.0000, 55.0313, 1405600 09/12/02, 55.0313, 55.9531, 54.9063, 55.4063, 3202700 09/13/02, 54.8438, 55.7344, 54.2656, 54.9375, 2126400 09/16/02, 54.9375, 55.7500, 54.7813, 55.6719, 1461300 09/17/02, 56.1563, 56.2031, 53.4531, 53.5469, 2299400 09/18/02, 52.2500, 53.4063, 52.0000, 52.7969, 2703200 09/19/02, 51.7031, 51.7656, 50.1719, 50.6875, 3595400 09/20/02, 51.2031, 51.5625, 49.5625, 49.6875, 3515700 09/23/02, 49.1563, 49.1563, 47.2031, 47.9844, 3879900 09/24/02, 47.0000, 49.7031, 47.0000, 47.7344, 4590400 09/25/02, 48.8281, 50.1563, 47.4688, 49.8750, 3172400 09/26/02, 50.1563, 51.0000, 49.6250, 50.4844, 2847200 09/27/02, 49.7969, 51.2344, 49.0938, 49.1250, 1947600 09/30/02, 48.7031, 49.8438, 47.5625, 49.0469, 3148300 10/01/02, 50.0000, 51.4219, 48.4531, 50.8906, 2600200