"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 65.0000, 67.4375, 65.0000, 65.5625, 2645000 01/04/00, 65.0000, 65.4375, 62.7500, 63.1250, 3700600 01/05/00, 63.1250, 65.3125, 63.0000, 64.6250, 2818400 01/06/00, 64.5625, 66.1875, 64.3125, 66.1875, 2460100 01/07/00, 68.0000, 71.0625, 67.5000, 71.0625, 5862700 01/10/00, 71.0625, 71.0625, 67.9375, 68.1250, 2830500 01/11/00, 67.0000, 69.3750, 67.0000, 68.5000, 3309700 01/12/00, 67.6250, 69.2500, 66.9375, 67.5000, 3573600 01/13/00, 65.7500, 68.3750, 65.6250, 66.6875, 3639400 01/14/00, 68.9375, 69.2500, 66.3750, 68.3125, 3750300 01/18/00, 69.3750, 69.3750, 66.5000, 67.3125, 2082900 01/19/00, 66.0000, 68.0000, 65.7500, 67.7500, 2193700 01/20/00, 67.6875, 68.2500, 65.5625, 65.7500, 2122200 01/21/00, 65.1250, 65.6250, 64.1250, 64.7500, 4051000 01/24/00, 64.7500, 64.8125, 61.5625, 62.1250, 4206900 01/25/00, 62.3750, 63.2500, 61.7500, 62.3125, 3148700 01/26/00, 62.9375, 63.3750, 62.1250, 62.7500, 2233100 01/27/00, 62.0000, 64.3750, 61.5000, 64.2500, 3052200 01/28/00, 65.0000, 67.3750, 64.8750, 65.3125, 4284500 01/31/00, 65.9375, 67.0000, 62.3750, 66.8750, 3312000 02/01/00, 65.8750, 66.5000, 64.6875, 65.5625, 2981300 02/02/00, 65.5000, 66.0625, 63.8750, 65.0625, 2066300 02/03/00, 65.3125, 65.8125, 63.6250, 65.1250, 2643100 02/04/00, 64.9375, 65.2500, 64.5000, 64.8750, 1717600 02/07/00, 65.4375, 65.4375, 62.7500, 63.3125, 1957400 02/08/00, 62.6250, 63.7500, 62.6250, 63.3125, 2536700 02/09/00, 64.3750, 64.3750, 61.6875, 61.7500, 3211000 02/10/00, 61.8750, 63.0000, 61.8125, 62.3125, 2080000 02/11/00, 62.5000, 62.5625, 61.0625, 61.6250, 3268000 02/14/00, 61.3750, 62.0000, 60.4375, 60.7500, 2758000 02/15/00, 60.8750, 61.6875, 60.6250, 61.1875, 2989400 02/16/00, 62.0000, 62.4375, 61.1875, 61.2500, 3292800 02/17/00, 61.7500, 61.9375, 60.1875, 60.1875, 3290500 02/18/00, 60.3125, 60.3750, 58.2500, 58.5000, 3684000 02/22/00, 59.7500, 60.3750, 57.6250, 59.5000, 2716500 02/23/00, 59.7500, 60.8750, 58.3125, 60.3125, 2489800 02/24/00, 59.9375, 60.2500, 57.8750, 58.0625, 3052200 02/25/00, 58.4375, 58.8125, 56.1250, 56.6875, 2553000 02/28/00, 57.0000, 58.4375, 57.0000, 57.5000, 3832900 02/29/00, 58.5000, 60.5000, 58.3750, 59.4375, 4139900 03/01/00, 59.4375, 60.2500, 58.0000, 58.8750, 4186700 03/02/00, 57.8750, 59.3750, 57.1875, 57.6875, 2095700 03/03/00, 58.6250, 59.0000, 57.5625, 58.0000, 2085200 03/06/00, 58.6250, 58.6875, 57.1250, 57.6250, 2524700 03/07/00, 57.8750, 57.9375, 54.0000, 54.5000, 3996800 03/08/00, 55.0000, 57.3750, 54.5000, 55.5000, 4282600 03/09/00, 56.4375, 60.0625, 56.4375, 60.0625, 3853500 03/10/00, 60.1250, 61.9375, 60.0000, 61.1875, 3535800 03/13/00, 61.0000, 61.0000, 57.6250, 59.2500, 2132000 03/14/00, 58.2500, 58.6875, 57.3750, 57.4375, 2133000 03/15/00, 57.4375, 63.5000, 57.3750, 62.7500, 4364700 03/16/00, 63.8750, 65.9375, 63.0000, 64.7500, 5316400 03/17/00, 63.9375, 63.9375, 60.8750, 61.3750, 4843300 03/20/00, 61.3750, 61.4375, 59.6250, 60.7500, 1472400 03/21/00, 59.7500, 62.0000, 59.6875, 61.6875, 2987000 03/22/00, 62.3750, 64.3125, 61.6250, 63.5625, 3347000 03/23/00, 64.1875, 64.8125, 63.5625, 64.3750, 3159900 03/24/00, 64.1250, 64.1875, 61.1250, 62.1250, 2061200 03/27/00, 62.0000, 62.3125, 59.9375, 60.5000, 2013000 03/28/00, 59.8125, 61.0000, 59.5000, 60.2500, 2114100 03/29/00, 60.1250, 61.5000, 60.1250, 61.0000, 2834600 03/30/00, 61.2500, 63.1250, 60.7500, 60.7500, 3095700 03/31/00, 61.2500, 64.5000, 60.1250, 62.6250, 3240300 04/03/00, 64.2500, 65.5000, 64.0000, 65.3750, 2741300 04/04/00, 65.6250, 69.3750, 65.4375, 69.2500, 6700300 04/05/00, 68.1250, 69.0000, 66.8750, 67.4375, 3386900 04/06/00, 66.0000, 67.0000, 65.0625, 65.8750, 2177800 04/07/00, 65.6250, 65.7500, 64.1875, 64.3125, 1607800 04/10/00, 64.0000, 66.7500, 63.7500, 64.8750, 2884200 04/11/00, 65.0000, 66.9375, 64.8750, 66.8750, 2373300 04/12/00, 66.2500, 67.0000, 64.7500, 65.1250, 2618200 04/13/00, 68.4375, 70.0000, 68.0000, 70.0000, 4523000 04/14/00, 68.5000, 69.9375, 66.3750, 67.4375, 4056400 04/17/00, 67.4375, 70.0000, 67.3750, 70.0000, 3876700 04/18/00, 69.8125, 74.0000, 69.5000, 73.2500, 6465300 04/19/00, 74.1875, 76.2500, 73.2500, 75.6250, 6148700 04/20/00, 76.4375, 76.8750, 75.0000, 75.7500, 4305000 04/24/00, 75.7500, 78.5000, 75.7500, 77.5000, 4720500 04/25/00, 77.0625, 77.3125, 76.0625, 77.0000, 3753700 04/26/00, 76.5000, 78.1250, 75.5000, 77.8125, 4066100 04/27/00, 77.0000, 78.0000, 76.1875, 77.9375, 2522200 04/28/00, 77.1250, 77.6875, 76.0000, 77.1250, 2653700 05/01/00, 78.0000, 79.4375, 77.0000, 77.3750, 3418600 05/02/00, 76.9375, 78.6875, 76.8750, 78.0000, 2582800 05/03/00, 78.0000, 79.0625, 77.3125, 79.0000, 2584400 05/04/00, 79.0000, 79.6250, 77.6875, 79.2500, 2921700 05/05/00, 77.5000, 80.0000, 77.5000, 79.7500, 3169400 05/08/00, 79.9375, 80.5000, 78.7500, 80.5000, 2495100 05/09/00, 80.2500, 80.3125, 79.0000, 79.6250, 2654900 05/10/00, 77.8750, 78.6875, 76.0000, 77.2500, 4571900 05/11/00, 75.2500, 75.9375, 74.2500, 74.8750, 2621800 05/12/00, 74.2500, 76.1250, 73.0000, 75.4375, 3131000 05/15/00, 75.3750, 76.9375, 75.2500, 76.4375, 3444700 05/16/00, 75.5000, 76.5000, 74.7500, 74.9375, 3343900 05/17/00, 74.6250, 74.7500, 72.8750, 73.8750, 4043200 05/18/00, 73.8750, 74.8125, 73.6250, 73.7500, 2635300 05/19/00, 73.9375, 76.0625, 73.6875, 75.9375, 2775700 05/22/00, 76.2500, 77.0000, 73.6875, 75.1875, 2518800 05/23/00, 74.6250, 76.1875, 73.8750, 75.5625, 1717300 05/24/00, 75.5625, 77.6250, 75.4375, 77.1250, 2274900 05/25/00, 78.5000, 79.6250, 77.2500, 78.6250, 3401300 05/26/00, 77.7500, 79.3750, 77.7500, 78.8125, 1715500 05/30/00, 77.8750, 78.0000, 75.4375, 76.5000, 2042300 05/31/00, 76.0000, 77.4375, 75.0000, 76.1875, 2197000 06/01/00, 77.0000, 77.7500, 76.2500, 77.0625, 2992100 06/02/00, 76.9375, 76.9375, 72.3125, 73.1250, 4229700 06/05/00, 71.6250, 73.0000, 71.2500, 72.4375, 3257100 06/06/00, 71.2500, 74.3750, 71.2500, 74.1250, 2245600 06/07/00, 74.3750, 75.8750, 74.0000, 74.8750, 2493600 06/08/00, 74.6250, 75.5625, 73.3750, 74.9375, 1818100 06/09/00, 73.8750, 76.5000, 73.8750, 76.1875, 2704400 06/12/00, 77.0000, 79.0000, 76.7500, 78.2500, 8891800 06/13/00, 78.1250, 80.9375, 78.0625, 80.8750, 4018100 06/14/00, 81.1250, 82.9375, 80.9375, 82.8125, 4994700 06/15/00, 82.8125, 83.4375, 81.6875, 83.0000, 3666700 06/16/00, 83.0000, 85.2500, 82.3750, 84.9375, 6595200 06/19/00, 84.1250, 86.8125, 84.1250, 86.6250, 3680200 06/20/00, 86.2500, 87.1250, 85.4375, 86.5625, 4206700 06/21/00, 86.6250, 89.4375, 86.2500, 86.7500, 5560400 06/22/00, 86.2500, 86.3125, 83.8750, 84.5000, 3317600 06/23/00, 84.5000, 85.3125, 84.3125, 85.3125, 1671900 06/26/00, 85.3125, 87.6875, 84.8750, 86.5625, 3165200 06/27/00, 86.1250, 86.2500, 83.8750, 84.7500, 3858000 06/28/00, 86.5000, 87.6250, 85.3750, 87.1250, 4769700 06/29/00, 100.0000, 109.0000, 98.9375, 102.0000, 24396000 06/30/00, 99.2500, 100.7500, 97.5000, 99.8750, 8779800 07/03/00, 97.9375, 99.3125, 97.5000, 98.7500, 2013600 07/05/00, 98.8750, 105.0000, 98.5625, 104.5000, 5913800 07/06/00, 102.8750, 103.8125, 100.1875, 101.6250, 4015200 07/07/00, 99.6875, 102.7500, 98.8750, 101.0000, 2389400 07/10/00, 100.9375, 104.3750, 100.8750, 104.0000, 2024300 07/11/00, 103.0000, 103.1250, 102.3750, 103.0000, 2769800 07/12/00, 102.0000, 102.3750, 99.3125, 99.7500, 2779200 07/13/00, 99.0000, 99.0625, 94.9375, 95.7500, 3980900 07/14/00, 93.3750, 95.1250, 91.5625, 94.5000, 4906200 07/17/00, 95.5000, 99.8125, 94.5000, 98.5000, 3000800 07/18/00, 98.3750, 101.1875, 97.1875, 100.5000, 3808000 07/19/00, 100.2500, 100.8750, 98.6250, 98.7500, 2584900 07/20/00, 97.7500, 98.4375, 94.1875, 96.5000, 4964500 07/21/00, 96.0000, 99.5625, 95.3125, 97.8750, 3230400 07/24/00, 98.8125, 102.1250, 98.8125, 101.1250, 3774100 07/25/00, 98.7500, 101.3750, 98.7500, 101.0000, 3037200 07/26/00, 99.2500, 101.1250, 98.0000, 98.8750, 3001400 07/27/00, 99.7500, 100.3750, 99.3125, 99.4375, 1772600 07/28/00, 99.5000, 104.0000, 99.5000, 102.2500, 3311300 07/31/00, 102.5000, 104.8750, 100.0625, 103.8750, 2767500 08/01/00, 104.1250, 107.1875, 103.6875, 106.8750, 2590400 08/02/00, 105.8750, 107.4375, 105.8125, 106.7500, 2886700 08/03/00, 105.3125, 108.6875, 105.3125, 107.8750, 2127100 08/04/00, 107.6250, 107.8750, 105.1250, 107.3750, 2097700 08/07/00, 105.7500, 106.6875, 104.7500, 106.5000, 1950600 08/08/00, 106.8125, 108.9375, 105.5000, 108.5000, 4149700 08/09/00, 107.0000, 107.4375, 74.8750, 76.5000, 22439600 08/10/00, 77.0000, 78.4375, 75.0000, 77.2500, 24920900 08/11/00, 76.0000, 78.4375, 75.5625, 76.2500, 9370700 08/14/00, 77.9375, 78.5000, 77.1250, 77.8125, 4926400 08/15/00, 78.4375, 78.4375, 76.5000, 76.5000, 3095000 08/16/00, 77.4375, 78.1875, 77.0000, 77.2500, 4003600 08/17/00, 77.5000, 79.3125, 77.4375, 78.3750, 3938300 08/18/00, 78.5000, 78.8125, 76.5000, 76.8125, 3436700 08/21/00, 77.1250, 78.3125, 77.0000, 77.1875, 2229200 08/22/00, 77.0000, 78.1250, 76.1250, 76.1250, 2962200 08/23/00, 76.0000, 77.2500, 75.8125, 77.1875, 2591100 08/24/00, 77.1250, 77.1875, 75.5000, 75.6250, 2356100 08/25/00, 75.8750, 76.1250, 75.2500, 75.5625, 1762000 08/28/00, 75.0000, 75.7500, 74.5000, 74.5000, 3117200 08/29/00, 74.3125, 74.8750, 73.3750, 74.0000, 2406800 08/30/00, 73.7500, 74.8750, 73.3750, 74.2500, 2790700 08/31/00, 73.8125, 73.9375, 73.0000, 73.0625, 2633200 09/01/00, 74.2500, 74.2500, 72.5625, 72.6875, 1791800 09/05/00, 71.0000, 72.0000, 68.8750, 69.7500, 7079900 09/06/00, 69.8750, 69.9375, 66.6250, 67.3750, 5695100 09/07/00, 67.0000, 69.6250, 66.8750, 69.0000, 4808800 09/08/00, 69.0000, 70.0000, 69.0000, 69.3125, 2968400 09/11/00, 70.4375, 70.5625, 69.8750, 70.2500, 2803400 09/12/00, 70.5625, 72.3750, 70.0000, 71.6250, 3026500 09/13/00, 72.0000, 75.0000, 71.7500, 74.1875, 3954900 09/14/00, 74.3750, 74.6250, 72.8125, 73.7500, 2499300 09/15/00, 74.5625, 74.8125, 72.3750, 72.9375, 2843200 09/18/00, 73.9375, 75.5625, 73.4375, 74.4375, 2083700 09/19/00, 75.2500, 76.0000, 73.5625, 75.8750, 2372900 09/20/00, 75.8750, 77.3750, 74.1250, 74.1250, 2166900 09/21/00, 77.2500, 78.0625, 76.8125, 78.0625, 2941400 09/22/00, 79.0000, 82.0000, 78.8750, 81.5000, 5038900 09/25/00, 82.3125, 83.1875, 81.8125, 82.8750, 2634700 09/26/00, 82.1250, 82.9375, 80.8125, 82.6250, 2650600 09/27/00, 82.0625, 82.5000, 80.6250, 81.6875, 2237900 09/28/00, 82.0625, 83.0000, 80.6250, 82.3750, 1983200 09/29/00, 82.0000, 82.8125, 80.3125, 81.1250, 1728100 10/02/00, 81.2500, 82.5625, 80.3125, 80.8750, 1773400 10/03/00, 79.7500, 82.9375, 79.5625, 81.7500, 2200400 10/04/00, 81.9375, 83.6875, 81.7500, 82.5000, 1898400 10/05/00, 82.0000, 84.9375, 81.2500, 84.5625, 3134200 10/06/00, 83.4375, 83.8750, 81.3125, 82.9375, 1833100 10/09/00, 83.0000, 83.6250, 81.8750, 82.6875, 875700 10/10/00, 82.5000, 84.9375, 82.0625, 84.5000, 1674500 10/11/00, 84.9375, 88.1250, 83.5625, 87.4375, 3373500 10/12/00, 87.0000, 88.6250, 86.1875, 87.5000, 3611400 10/13/00, 87.0000, 88.5625, 86.0000, 87.0000, 4145200 10/16/00, 86.6250, 89.8125, 86.5625, 89.8125, 3248800 10/17/00, 88.3750, 89.9375, 88.0625, 89.1250, 2128600 10/18/00, 87.1875, 90.2500, 87.1875, 89.2500, 3196100 10/19/00, 85.0000, 88.5000, 83.1250, 88.5000, 8349800 10/20/00, 87.4375, 87.4375, 85.4375, 86.3750, 3050400 10/23/00, 86.9375, 89.6875, 86.6875, 88.9375, 2581400 10/24/00, 88.0000, 89.3125, 86.7500, 87.6875, 2407100 10/25/00, 88.0000, 90.0625, 87.3125, 88.8125, 3161000 10/26/00, 88.5625, 90.5000, 87.1250, 87.5000, 3024900 10/27/00, 87.5000, 88.9375, 85.8125, 87.5000, 2629300 10/30/00, 87.0000, 88.6250, 87.0000, 88.0000, 2264500 10/31/00, 87.7500, 89.6875, 86.5000, 89.3750, 3815700 11/01/00, 89.4375, 91.2500, 89.4375, 91.0000, 3751400 11/02/00, 89.8125, 90.1875, 87.6250, 88.5000, 4330100 11/03/00, 87.2500, 88.8750, 86.6875, 88.0625, 2351500 11/06/00, 86.8125, 90.1875, 86.5625, 89.5625, 3049400 11/07/00, 89.8125, 91.1875, 86.8750, 87.2500, 2767300 11/08/00, 89.0000, 91.8125, 88.7500, 90.4375, 4827500 11/09/00, 90.8750, 91.0000, 87.1250, 89.6875, 2876300 11/10/00, 89.8125, 92.0000, 89.5000, 90.5000, 1905700 11/13/00, 90.1250, 90.9375, 85.0000, 86.1250, 3413700 11/14/00, 85.1875, 88.8125, 84.0000, 87.8750, 3197400 11/15/00, 87.5000, 88.5000, 86.1250, 87.6875, 2131700 11/16/00, 86.0000, 88.1250, 85.8125, 86.5625, 1614000 11/17/00, 87.1250, 89.6875, 86.6250, 89.4375, 2648600 11/20/00, 89.5000, 90.7500, 87.7500, 87.7500, 2513000 11/21/00, 88.0000, 90.6875, 87.8750, 89.8750, 2394200 11/22/00, 87.8750, 89.5000, 86.8125, 86.8125, 2577800 11/24/00, 87.2500, 87.3750, 84.6875, 84.8125, 911500 11/27/00, 85.1250, 89.6875, 85.0625, 88.6875, 2508600 11/28/00, 89.9375, 92.8125, 85.0625, 91.7500, 4261800 11/29/00, 92.2500, 95.3750, 92.2500, 94.5000, 4237800 11/30/00, 95.1250, 97.1250, 93.6250, 93.6875, 5878000 12/01/00, 93.1875, 93.1875, 89.5625, 90.0625, 6102200 12/04/00, 88.8750, 92.3125, 88.8750, 90.4375, 4109700 12/05/00, 90.5000, 91.4375, 89.2500, 90.3750, 3461800 12/06/00, 91.3125, 91.6250, 89.6875, 90.3750, 3597000 12/07/00, 90.7500, 93.3750, 90.7500, 92.1250, 2369400 12/08/00, 91.1250, 93.5000, 90.0625, 92.5625, 2988400 12/11/00, 91.5000, 94.6250, 91.2500, 92.8750, 2303200 12/12/00, 92.4375, 92.6250, 91.1250, 92.3125, 2400200 12/13/00, 92.3750, 93.3125, 90.6250, 91.0000, 3001000 12/14/00, 89.5625, 91.3750, 89.5625, 89.7500, 1928900 12/15/00, 87.8125, 89.9375, 87.8125, 89.2500, 4700000 12/18/00, 88.7500, 89.5000, 87.3125, 88.5000, 1941600 12/19/00, 88.3750, 90.4375, 88.2500, 89.0000, 2234500 12/20/00, 88.9375, 91.5000, 88.1875, 90.9375, 2700700 12/21/00, 90.1875, 92.0000, 89.6875, 90.7500, 2600700 12/22/00, 90.6875, 90.6875, 86.5000, 87.6875, 3041700 12/26/00, 87.4375, 91.4375, 87.4375, 89.9375, 1579700 12/27/00, 89.5000, 92.1875, 88.9375, 89.1250, 1769300 12/28/00, 90.2500, 92.5000, 89.6250, 91.6250, 1332500 12/29/00, 92.6250, 94.0000, 91.6875, 93.0625, 1992900 01/02/01, 93.0000, 95.0000, 90.5000, 91.5000, 4073500 01/03/01, 90.4375, 91.0000, 85.3750, 86.3125, 6617700 01/04/01, 84.0625, 84.8125, 79.3125, 81.1250, 12351900 01/05/01, 81.0000, 82.3750, 79.5625, 80.6875, 5873900 01/08/01, 81.0000, 81.8750, 79.5000, 80.7500, 3408300 01/09/01, 81.4375, 84.7500, 81.0000, 84.5000, 4146600 01/10/01, 84.5000, 85.2500, 82.3750, 83.3750, 3208100 01/11/01, 83.9375, 83.9375, 81.4375, 81.6250, 3134100 01/12/01, 81.8750, 83.1875, 80.0000, 80.0000, 3464100 01/16/01, 80.1250, 84.3750, 79.2500, 83.2500, 2910900 01/17/01, 82.5000, 82.7500, 81.0000, 81.5625, 2578100 01/18/01, 82.6250, 83.6250, 81.6250, 81.7500, 2934700 01/19/01, 81.7500, 82.6250, 80.4375, 80.7500, 3170600 01/22/01, 81.3750, 82.4375, 80.8750, 81.7500, 2305400 01/23/01, 81.8125, 83.5000, 80.6875, 83.1250, 2380600 01/24/01, 82.1250, 83.3125, 81.3750, 82.7500, 1752800 01/25/01, 81.0000, 83.8125, 80.6875, 83.0625, 3537600 01/26/01, 83.9375, 84.4375, 82.2500, 82.5000, 2890900 01/29/01, 82.5000, 83.6875, 81.0000, 81.1250, 3284700 01/30/01, 80.3125, 81.5000, 79.0000, 79.8125, 3200400 01/31/01, 79.8125, 79.8125, 78.0000, 78.8125, 5361700 02/01/01, 78.8125, 80.8125, 78.8125, 80.1250, 3037300 02/02/01, 81.1875, 82.1250, 81.0000, 81.8750, 2955800 02/05/01, 82.5000, 83.6875, 79.7500, 79.8750, 4121200 02/06/01, 77.0000, 78.8125, 77.0000, 77.5000, 8141300 02/07/01, 77.5000, 79.4375, 77.0625, 78.9375, 5436800 02/08/01, 80.0000, 81.5000, 79.5625, 81.0000, 2905400 02/09/01, 81.5000, 82.0000, 79.3125, 80.7500, 4412700 02/12/01, 81.5000, 81.7500, 79.6875, 80.3750, 4179800 02/13/01, 81.0000, 81.0000, 79.4375, 80.0000, 2631000 02/14/01, 79.5000, 80.0000, 76.8750, 77.0625, 4589400 02/15/01, 77.2500, 77.3750, 74.8125, 75.2500, 5448700 02/16/01, 74.5625, 75.0000, 73.0000, 73.0000, 4468900 02/20/01, 74.0000, 74.6875, 73.2500, 73.6875, 6502200 02/21/01, 74.5000, 74.6250, 73.7500, 73.7500, 3644300 02/22/01, 74.8750, 75.0000, 72.9375, 74.2500, 4232600 02/23/01, 74.5000, 76.1875, 72.7500, 75.9375, 3665500 02/26/01, 76.0000, 77.5000, 74.7500, 77.3750, 2991400 02/27/01, 76.8750, 78.3750, 76.5625, 78.0000, 2881600 02/28/01, 78.7500, 80.0000, 78.5000, 79.4375, 3058500 03/01/01, 78.1875, 80.1250, 78.1875, 79.0000, 3441300 03/02/01, 79.0000, 80.3750, 78.5625, 79.3125, 2579100 03/05/01, 78.2500, 80.1875, 77.5000, 79.4375, 2800800 03/06/01, 79.3750, 79.3750, 77.5000, 77.9375, 3526700 03/07/01, 79.1875, 79.2500, 75.7500, 76.7500, 4664800 03/08/01, 75.7500, 77.5000, 75.3750, 77.3750, 4254600 03/09/01, 77.6875, 79.2500, 77.6250, 79.0000, 3216500 03/12/01, 78.0000, 79.3750, 78.0000, 78.5000, 3151300 03/13/01, 78.0000, 78.5000, 77.0000, 78.3125, 3139700 03/14/01, 77.3125, 78.6875, 76.2500, 76.9375, 2545400 03/15/01, 76.6875, 76.8750, 75.0000, 75.7500, 3545200 03/16/01, 75.1875, 75.9375, 73.4375, 74.4375, 5956500 03/19/01, 73.9375, 76.7500, 73.7500, 76.0000, 3512800 03/20/01, 76.0000, 77.1875, 75.5000, 76.5000, 3280100 03/21/01, 76.5000, 76.6250, 73.6250, 74.2500, 3763300 03/22/01, 74.0000, 74.0000, 70.0000, 73.3750, 7194300 03/23/01, 73.1250, 73.1250, 70.8125, 72.5625, 5542200 03/26/01, 73.1250, 74.8125, 72.6250, 74.3750, 2991800 03/27/01, 74.3750, 76.2500, 74.1875, 76.2500, 2840100 03/28/01, 75.1250, 77.5000, 74.5625, 77.3750, 4162000 03/29/01, 76.6250, 77.1875, 74.6250, 75.6875, 3791900 03/30/01, 75.6875, 77.0000, 74.6875, 76.6875, 4271400 04/02/01, 76.9375, 76.9375, 74.6250, 75.4375, 3137100 04/03/01, 75.0000, 77.5000, 74.9375, 75.0000, 3167000 04/04/01, 74.3750, 77.0000, 74.0000, 76.1875, 3058600 04/05/01, 75.6250, 77.1250, 75.5000, 77.1250, 4545500 04/06/01, 76.8125, 78.8750, 76.1250, 77.5000, 4226500 04/09/01, 76.7500, 78.3750, 76.7500, 77.9375, 2989100 04/10/01, 78.5000, 78.8750, 77.1250, 78.3750, 3230400 04/11/01, 77.5000, 77.5000, 75.8750, 76.9375, 4072100 04/12/01, 77.1250, 78.0625, 77.0000, 77.4375, 3079200 04/16/01, 78.0000, 79.7500, 78.0000, 79.0000, 3628300 04/17/01, 79.1250, 80.8750, 78.6250, 80.8750, 2552700 04/18/01, 79.9844, 80.9531, 79.0625, 79.8750, 5013000 04/19/01, 80.0000, 80.3438, 78.5938, 79.7969, 2632500 04/20/01, 79.5469, 80.6406, 78.5156, 80.0938, 3986900 04/23/01, 80.0938, 81.4844, 79.7500, 80.3906, 2795900 04/24/01, 80.3906, 81.3438, 78.8750, 79.0625, 2581800 04/25/01, 79.7656, 82.0938, 79.5781, 81.3438, 2845300 04/30/01, 83.6719, 85.1875, 83.5781, 85.0000, 4032700 05/01/01, 84.9063, 86.0000, 84.2031, 85.6250, 3096500 05/02/01, 85.1250, 86.8750, 84.5938, 86.4063, 3082100 05/03/01, 86.0938, 86.7813, 84.3438, 85.3125, 2353500 05/04/01, 85.3281, 86.8438, 84.0625, 86.0469, 2144800 05/07/01, 85.0000, 87.0000, 84.7500, 86.7813, 1548200 05/08/01, 85.7969, 86.6250, 84.2031, 86.0469, 2842300 05/09/01, 86.2031, 86.6563, 85.0156, 85.5156, 2795900 05/10/01, 85.9844, 85.9844, 84.7969, 85.0156, 2912500 05/11/01, 85.2500, 85.2500, 83.7031, 83.9063, 2027500 05/14/01, 83.9063, 84.7656, 83.7031, 84.4375, 1633300 05/15/01, 84.6875, 85.2656, 83.0000, 84.7969, 2504400 05/16/01, 85.5000, 86.9844, 85.2031, 86.2656, 2892400 05/17/01, 86.2969, 88.6563, 86.2656, 87.7344, 2782300 05/18/01, 87.8438, 88.0000, 85.0156, 85.4844, 3105600 05/21/01, 85.4844, 85.9688, 85.0781, 85.8438, 2402800 05/22/01, 84.5938, 86.4063, 84.3125, 85.5625, 1546700 05/23/01, 86.2969, 86.7969, 84.0938, 84.5000, 2933600 05/24/01, 84.2969, 84.9063, 84.0156, 84.9063, 2646200 05/25/01, 84.2500, 84.5938, 83.6719, 84.0156, 2082900 05/29/01, 84.0000, 86.3438, 84.0000, 85.9063, 2215000 05/30/01, 85.9063, 86.1563, 84.5469, 84.7031, 2622800 05/31/01, 84.0000, 84.7031, 83.0156, 84.7031, 2614000 06/01/01, 84.9063, 86.6094, 83.9063, 86.4375, 1983900 06/04/01, 86.0000, 87.3750, 85.8438, 87.0000, 1887700 06/05/01, 87.0000, 88.4688, 86.2813, 88.0938, 2272300 06/06/01, 88.0938, 88.4688, 86.5781, 86.9844, 2089900 06/07/01, 86.5000, 87.2344, 86.4219, 87.0469, 2090500 06/08/01, 86.5938, 87.4063, 86.5156, 87.0469, 1514300 06/11/01, 87.0000, 87.2656, 86.3906, 87.0000, 1986400 06/12/01, 87.0000, 87.6094, 86.0156, 86.5000, 2190100 06/13/01, 83.2969, 84.0938, 82.8594, 83.7031, 5633800 06/14/01, 83.5000, 83.6406, 83.0000, 83.5000, 2933900 06/15/01, 82.7344, 82.8438, 80.8750, 81.4063, 4652900 06/18/01, 80.5938, 81.7344, 80.3438, 80.8750, 3056700 06/19/01, 80.2031, 80.7188, 78.0625, 78.7031, 4023300 06/20/01, 78.6563, 79.9688, 78.6563, 79.5156, 3007800 06/21/01, 79.7031, 79.9844, 78.4219, 78.5000, 3323200 06/22/01, 77.4063, 77.4063, 75.5156, 76.4063, 5402400 06/25/01, 76.5000, 76.7500, 75.2031, 75.5156, 2413100 06/26/01, 75.5313, 76.5000, 75.2031, 75.7344, 2597100 06/27/01, 75.7969, 75.7969, 74.0000, 74.0156, 3075100 06/28/01, 74.0000, 74.0000, 73.2813, 73.6875, 4894000 06/29/01, 74.0000, 75.2344, 73.7031, 74.0000, 5187900 07/02/01, 74.5000, 76.9063, 74.5000, 75.7500, 2761700 07/03/01, 76.0000, 76.4531, 74.9688, 76.3438, 1949300 07/05/01, 76.0000, 76.4063, 74.5938, 75.5938, 2000000 07/06/01, 75.7031, 75.7031, 74.5156, 75.1094, 2013700 07/09/01, 75.1094, 76.4063, 74.5938, 76.4063, 2158900 07/10/01, 76.0938, 76.3594, 74.4844, 74.7031, 3041200 07/11/01, 74.7031, 77.1875, 74.4375, 75.7969, 5403900 07/12/01, 75.2031, 75.3438, 74.0000, 74.5469, 4092500 07/13/01, 74.5000, 76.2031, 74.4844, 75.7813, 2219900 07/16/01, 75.0938, 75.7813, 74.7188, 75.0938, 1939200 07/17/01, 74.2500, 75.7031, 74.2500, 75.0469, 2133200 07/18/01, 74.5938, 76.9531, 74.5938, 76.7500, 4052000 07/19/01, 76.7500, 78.4844, 76.5156, 77.4531, 4416800 07/20/01, 77.2031, 77.8438, 76.1563, 77.4063, 2600700 07/23/01, 78.2031, 78.2031, 76.2969, 76.5469, 2193500 07/24/01, 76.6563, 76.7031, 75.9063, 76.1094, 2193000 07/25/01, 76.9531, 77.1563, 75.8125, 76.2969, 2340700 07/26/01, 76.5000, 78.6875, 76.3438, 78.1250, 2595500 07/27/01, 77.4531, 80.0000, 77.4531, 78.3750, 2895700 07/30/01, 79.0938, 79.6406, 78.2969, 79.0938, 2316700 07/31/01, 78.5938, 80.4844, 78.5625, 79.2813, 2699600 08/01/01, 79.0000, 79.4063, 78.2344, 78.9063, 3592000 08/02/01, 79.0000, 80.2656, 78.7969, 79.5469, 2046600 08/03/01, 78.5000, 79.5000, 78.3594, 79.2031, 1845100 08/06/01, 79.4063, 79.4375, 78.6094, 79.0469, 1734300 08/07/01, 78.2969, 78.6563, 78.1094, 78.3438, 1994500 08/08/01, 77.6563, 78.3438, 77.2500, 77.6250, 1744200 08/09/01, 77.1875, 77.7500, 76.9688, 77.2344, 1992900 08/10/01, 76.7031, 78.4063, 76.7031, 78.0938, 1435500 08/13/01, 77.2031, 78.6719, 77.1875, 78.4531, 1311500 08/14/01, 78.7031, 79.4063, 78.0313, 78.3906, 1572300 08/15/01, 79.0938, 79.8438, 78.8125, 79.0938, 1771200 08/16/01, 78.4063, 80.0938, 78.3438, 80.0469, 2507000 08/17/01, 79.5469, 80.0313, 79.0938, 79.7969, 1815200 08/20/01, 79.5000, 81.3438, 79.4844, 81.0938, 2874500 08/21/01, 81.9844, 82.2031, 80.3906, 80.7656, 2470800 08/22/01, 80.2031, 82.0469, 79.7031, 81.7969, 2050000 08/23/01, 81.3594, 82.6406, 81.1875, 82.4375, 2270100 08/24/01, 82.2500, 83.7656, 82.0156, 83.6719, 2520000 08/27/01, 82.7813, 82.8906, 82.0156, 82.2500, 3229200 08/28/01, 81.9531, 82.0938, 79.7656, 79.9531, 4125500 08/29/01, 80.0000, 80.1250, 79.0156, 79.0469, 2821000 08/30/01, 79.0938, 79.8438, 78.8125, 79.3125, 3449300 08/31/01, 78.8438, 79.7031, 77.1719, 77.6250, 2177900 09/04/01, 78.2031, 79.7031, 78.0469, 78.7188, 2657600 09/05/01, 78.1094, 80.0938, 78.0156, 79.7969, 3441900 09/06/01, 78.7500, 79.2969, 78.0156, 78.5000, 2775900 09/07/01, 78.0156, 78.5000, 76.7031, 76.7031, 4078700 09/10/01, 76.7031, 77.8750, 75.8906, 77.2031, 3121200 09/17/01, 77.4531, 79.2969, 75.5000, 77.6094, 5318800 09/18/01, 77.5625, 78.8594, 77.0156, 77.9531, 3268700 09/19/01, 77.0156, 77.4844, 73.7188, 75.5000, 4535600 09/20/01, 74.2500, 75.3438, 73.7969, 73.9063, 3766800 09/21/01, 72.0156, 75.2969, 71.8125, 73.9844, 7174700 09/24/01, 76.1563, 77.2500, 74.9844, 76.9063, 4808300 09/25/01, 76.0000, 77.5938, 76.0000, 77.2031, 3656100 09/26/01, 77.7969, 79.5938, 77.6250, 78.5469, 4510600 09/27/01, 78.4063, 80.4844, 78.1563, 80.0938, 3518500 09/28/01, 80.0938, 81.3438, 79.4219, 80.7031, 3770200 10/01/01, 80.5781, 82.0000, 80.0938, 81.6563, 3443700 10/02/01, 81.6563, 82.9844, 81.0313, 82.8750, 2853600 10/03/01, 78.0000, 79.2656, 77.7031, 79.2500, 12185700 10/04/01, 79.0938, 79.2031, 78.5938, 78.9688, 6393800 10/05/01, 78.9063, 79.8438, 78.7188, 79.6875, 2533200 10/08/01, 79.4531, 79.8438, 79.1094, 79.6563, 2159600 10/09/01, 79.4531, 79.5469, 78.2813, 78.7031, 2756900 10/10/01, 78.5938, 80.0000, 78.5469, 79.7500, 2967200 10/11/01, 79.4063, 79.5938, 78.5156, 78.9844, 4647300 10/12/01, 78.5938, 79.6563, 78.5000, 78.8906, 4555700 10/15/01, 78.7500, 78.9063, 77.7656, 78.0625, 5560900 10/16/01, 78.0938, 79.4844, 77.5000, 79.0000, 5083500 10/17/01, 74.0000, 75.5938, 73.5000, 75.0000, 18131800 10/18/01, 74.2656, 76.4375, 74.2656, 76.0938, 5717600 10/19/01, 76.2969, 76.9063, 75.2500, 75.9531, 3491000 10/22/01, 75.9531, 77.5938, 75.5000, 77.5156, 3208900 10/23/01, 77.5156, 77.7656, 76.7344, 77.5625, 3590400 10/24/01, 77.5625, 79.7969, 77.5000, 78.2031, 8380900 10/25/01, 77.6563, 79.1563, 77.1563, 79.0000, 3822600 10/26/01, 78.2031, 80.0469, 78.0625, 79.7031, 4269000 10/29/01, 80.1563, 81.5469, 79.2969, 79.3750, 5524800 10/30/01, 79.9531, 80.0000, 77.0000, 77.2656, 4287300 10/31/01, 77.7344, 77.7344, 76.0938, 76.5000, 4701200 11/01/01, 76.5000, 77.4063, 75.9219, 76.9531, 3083900 11/02/01, 76.9063, 78.4063, 76.5469, 77.8906, 2560400 11/05/01, 78.8906, 79.5469, 78.0469, 78.5000, 2969400 11/06/01, 78.1563, 79.7031, 78.0938, 79.5938, 2611600 11/07/01, 79.8438, 80.8438, 79.7031, 80.1563, 3457700 11/08/01, 79.7031, 80.2031, 78.7969, 79.3594, 3203900 11/09/01, 79.2031, 79.7031, 78.4531, 78.4688, 2177500 11/12/01, 77.9219, 78.7813, 77.0000, 78.5000, 1967700 11/13/01, 78.2813, 78.9844, 78.1875, 78.9688, 2072800 11/14/01, 78.9688, 78.9844, 78.0938, 78.2344, 2752600 11/15/01, 78.6875, 79.2188, 77.7344, 78.3750, 2026900 11/16/01, 78.9063, 79.3750, 78.6875, 79.0156, 1921600 11/19/01, 78.5000, 80.0469, 78.4531, 79.9844, 3438900 11/20/01, 80.2344, 81.6875, 80.0156, 81.1406, 2975500 11/21/01, 81.9063, 83.7969, 81.8438, 83.3281, 5765700 11/23/01, 82.7500, 82.7813, 82.1563, 82.4219, 2059300 11/26/01, 82.0000, 83.2656, 81.5469, 82.6406, 3582800 11/27/01, 82.4063, 82.9531, 81.7031, 82.2344, 3346300 11/28/01, 82.4531, 82.6406, 81.1563, 81.4531, 1888900 11/29/01, 81.3594, 82.7188, 81.1563, 82.5469, 2862700 11/30/01, 82.5938, 83.0000, 82.1563, 82.6719, 1853100 12/03/01, 82.5469, 84.0469, 82.4375, 83.5938, 2586400 12/04/01, 83.3438, 83.3438, 82.4375, 82.7969, 2366600 12/05/01, 82.4844, 82.7031, 81.6563, 82.4531, 3741500 12/06/01, 82.2500, 82.7969, 81.3438, 81.7656, 2150400 12/07/01, 82.2500, 82.5938, 81.7031, 82.3125, 1823800 12/10/01, 81.7969, 81.9844, 80.7969, 81.5469, 2500100 12/11/01, 80.9063, 82.9063, 80.0313, 80.4063, 3902700 12/12/01, 80.7500, 81.7969, 78.5313, 79.0156, 5742700 12/13/01, 79.0938, 81.2188, 79.0000, 80.4688, 4080400 12/14/01, 80.0000, 82.5469, 79.5000, 81.8125, 3124000 12/17/01, 82.6406, 84.2969, 82.2031, 82.7969, 2989900 12/18/01, 82.0000, 82.8906, 81.7031, 82.6406, 3011600 12/19/01, 81.5000, 82.0938, 80.7656, 81.5938, 5015900 12/20/01, 80.7969, 81.2969, 79.7969, 80.0313, 5982200 12/21/01, 79.2500, 79.8438, 76.6875, 78.4063, 11155400 12/24/01, 78.5938, 79.8125, 78.5000, 79.7344, 1827600 12/26/01, 79.7969, 80.1094, 79.2969, 79.2969, 1307600 12/27/01, 78.8125, 79.3594, 78.3125, 79.2344, 2124500 12/28/01, 79.5938, 79.9844, 79.3750, 79.8438, 1718900 12/31/01, 79.2031, 79.3438, 78.4531, 78.5469, 1996300 01/02/02, 78.5000, 78.8438, 77.0156, 78.5000, 2471600 01/03/02, 77.9063, 77.9219, 77.0156, 77.6563, 2505000 01/04/02, 77.7969, 78.1406, 77.2656, 77.7031, 2637400 01/07/02, 77.1563, 77.2969, 76.4063, 76.8438, 2623900 01/08/02, 76.5000, 77.2969, 75.3438, 75.6563, 4097700 01/09/02, 75.5938, 76.3438, 75.2031, 75.3125, 4292600 01/10/02, 75.5625, 77.1563, 75.4531, 76.7969, 3317900 01/11/02, 77.5469, 78.0000, 76.4063, 76.4063, 3160300 01/14/02, 76.4063, 77.7344, 75.7656, 77.0000, 2931500 01/15/02, 77.5938, 78.0469, 76.8594, 77.0469, 3549300 01/16/02, 77.0000, 77.5938, 76.0625, 76.0625, 2646900 01/17/02, 76.2031, 76.2813, 75.0156, 75.4375, 2304400 01/18/02, 75.0469, 75.7500, 74.2656, 74.5938, 3904500 01/22/02, 74.4063, 75.8438, 74.4063, 75.8438, 3622700 01/23/02, 75.9844, 76.6875, 75.4531, 75.7656, 2752800 01/24/02, 75.0000, 75.0156, 73.0938, 74.0938, 5630500 01/25/02, 74.2031, 75.5938, 74.0000, 75.1094, 3654100 01/28/02, 75.0469, 75.1563, 74.0156, 74.2969, 2568700 01/29/02, 74.4531, 74.8438, 72.9063, 73.4063, 2812400 01/30/02, 73.0938, 74.4063, 73.0000, 74.0469, 3451100 01/31/02, 74.0938, 75.0938, 73.2031, 75.0938, 3081300 02/01/02, 74.8438, 75.2031, 74.2813, 74.7969, 1941700 02/04/02, 74.7969, 75.2344, 72.8906, 73.2969, 1887200 02/05/02, 73.0469, 74.5469, 73.0469, 73.9375, 2251800 02/06/02, 73.7813, 74.7500, 73.2500, 73.3594, 2386800 02/07/02, 73.7969, 73.8906, 72.2500, 72.8594, 2471000 02/08/02, 72.4063, 73.7031, 72.1563, 73.6719, 2211800 02/11/02, 72.9531, 75.4688, 72.9063, 74.8594, 2185100 02/12/02, 74.8750, 76.2188, 74.6719, 75.7500, 2318200 02/13/02, 76.0938, 76.3594, 75.2500, 76.1250, 1908700 02/14/02, 76.1250, 77.2969, 75.6563, 76.4219, 2838700 02/15/02, 76.8750, 77.0469, 76.0000, 76.3906, 1925500 02/19/02, 76.3906, 76.3906, 75.4375, 75.6875, 1636300 02/20/02, 75.6875, 76.9844, 75.2656, 76.8281, 2887700 02/21/02, 76.8281, 77.4844, 76.5938, 76.5938, 3252100 02/22/02, 76.1563, 77.4375, 76.1563, 77.0781, 2616200 02/25/02, 77.0781, 77.9844, 76.3906, 76.6563, 2775400 02/26/02, 75.8281, 76.5625, 75.2500, 75.9219, 3213300 02/27/02, 76.5000, 77.7031, 76.2031, 77.4375, 2543100 02/28/02, 77.4375, 77.9063, 75.7344, 75.7344, 2669500 03/01/02, 75.6563, 77.6563, 74.5469, 77.5000, 2902700 03/04/02, 77.0000, 78.5000, 76.2500, 78.5000, 4752900 03/05/02, 78.2969, 78.2969, 76.8438, 77.2500, 2719200 03/06/02, 76.7656, 78.5156, 76.7656, 78.2031, 2358900 03/07/02, 78.3750, 78.5938, 77.7969, 78.4844, 2529500 03/08/02, 78.9063, 78.9531, 77.5938, 78.2031, 2398800 03/11/02, 78.2031, 78.9844, 78.0469, 78.8750, 1835700 03/12/02, 78.0000, 79.3906, 78.0000, 79.3906, 2207100 03/13/02, 79.3906, 79.7969, 77.7500, 79.4844, 5374500 03/14/02, 79.2500, 79.7031, 78.7969, 79.2500, 2000200 03/15/02, 79.9844, 79.9844, 79.0469, 79.8438, 3452900 03/18/02, 79.7969, 80.9219, 79.2500, 80.5938, 3011000 03/19/02, 80.5938, 81.0938, 80.2656, 80.6875, 2194900 03/20/02, 80.6875, 80.6875, 79.0000, 79.2344, 4518700 03/21/02, 79.7031, 79.7031, 78.6563, 79.0938, 2278600 03/22/02, 78.5938, 79.0938, 78.5156, 78.7344, 1702300 03/25/02, 78.5313, 78.7500, 77.3594, 77.3594, 2127900 03/26/02, 77.0000, 77.5000, 76.5625, 77.0000, 2823500 03/27/02, 76.2500, 76.4844, 75.2969, 75.7813, 3832900 03/28/02, 75.4063, 76.4063, 75.3438, 76.2031, 3554600 04/01/02, 76.2031, 78.0000, 75.9531, 77.7188, 2639800 04/02/02, 77.5938, 78.9063, 77.2031, 78.7344, 3265100 04/03/02, 78.7344, 78.7656, 76.5000, 77.6406, 3115800 04/04/02, 76.0000, 76.5938, 75.3438, 76.2031, 3972400 04/05/02, 76.8906, 76.8906, 74.7969, 75.3438, 4300300 04/08/02, 75.3438, 75.9063, 73.7969, 74.5000, 4091800 04/09/02, 74.7969, 75.0938, 74.4063, 74.5625, 2831700 04/10/02, 74.5781, 75.3750, 74.0938, 75.0469, 2924200 04/11/02, 75.0938, 75.5625, 74.0938, 74.4063, 3317600 04/12/02, 74.4531, 74.4688, 73.0000, 73.4219, 4245000 04/15/02, 75.0000, 76.9844, 74.2344, 75.2031, 4965500 04/16/02, 74.3438, 75.0000, 73.5000, 74.1094, 5494500 04/17/02, 73.7969, 74.2031, 72.3125, 73.2969, 3512200 04/18/02, 73.8438, 74.3125, 72.0938, 74.1563, 3518600 04/19/02, 74.1563, 74.1563, 73.5156, 73.8438, 2692100 04/22/02, 74.0000, 74.0000, 72.6563, 73.4063, 2856100 04/23/02, 73.5000, 73.5469, 71.4844, 71.9063, 2865100 04/24/02, 71.6250, 72.2500, 69.8438, 69.8906, 4395000 04/25/02, 69.9063, 71.4375, 69.4219, 70.4063, 4120300 04/26/02, 70.4063, 70.7969, 69.5000, 70.0156, 2710000 04/29/02, 69.7656, 69.7813, 67.5625, 68.2969, 2811000 04/30/02, 63.6094, 66.3438, 62.9844, 66.0469, 13382900 05/01/02, 67.0000, 67.6563, 66.5938, 67.2031, 5900200 05/02/02, 67.0000, 68.2656, 66.5469, 68.0000, 3973100 05/03/02, 67.2500, 67.5938, 66.5313, 66.9063, 4061700 05/06/02, 67.0000, 67.0000, 65.5313, 65.5625, 2375600 05/07/02, 66.0000, 66.5625, 64.5000, 64.8438, 3714100 05/08/02, 65.4063, 67.8438, 65.0156, 67.3750, 2369200 05/09/02, 66.9063, 66.9531, 64.8438, 65.0156, 8069900 05/10/02, 65.0156, 65.4688, 64.4063, 64.7031, 3238500 05/13/02, 64.2969, 64.7031, 64.1250, 64.5781, 2232600 05/14/02, 64.7656, 65.8438, 64.7656, 65.7031, 3260700 05/15/02, 65.0938, 65.2969, 63.0938, 63.5156, 4390600 05/16/02, 63.5156, 63.7344, 62.7969, 63.4063, 3969500 05/17/02, 63.2969, 65.2031, 63.1563, 65.0000, 2818900 05/20/02, 65.0000, 65.4844, 63.7500, 64.0000, 2532300 05/21/02, 64.0156, 64.9844, 63.7031, 64.0000, 3058700 05/22/02, 64.4063, 64.8125, 63.8125, 64.1563, 2693100 05/23/02, 64.4531, 64.9063, 63.2969, 64.8438, 3757200 05/24/02, 64.8438, 65.0938, 63.7344, 63.8125, 1724100 05/28/02, 64.1563, 64.5000, 63.7969, 63.9688, 2090800 05/29/02, 63.8438, 64.8438, 63.8438, 64.2969, 1950700 05/30/02, 63.9063, 64.6875, 63.6094, 64.3438, 2211100 05/31/02, 65.1406, 65.4844, 64.4063, 64.7031, 2926500 06/03/02, 64.7031, 65.0000, 63.7031, 63.9531, 2813500 06/04/02, 63.1563, 63.1563, 60.8750, 62.0625, 4420300 06/05/02, 62.2031, 62.6563, 61.7500, 62.6563, 2992800 06/06/02, 62.7969, 62.8281, 61.3125, 61.3750, 3013400 06/07/02, 61.3750, 61.7969, 60.1563, 61.2969, 4047700 06/10/02, 61.0000, 61.9844, 60.5000, 61.3125, 2460400 06/11/02, 61.0625, 61.6094, 59.5625, 59.7500, 5305100 06/12/02, 59.7500, 60.3281, 58.0938, 58.5000, 3679500 06/13/02, 58.0938, 60.5938, 57.6563, 59.8750, 4928100 06/14/02, 59.9844, 61.0000, 58.7969, 60.4531, 2459500 06/17/02, 60.3438, 62.9531, 60.3125, 62.4063, 3185500 06/18/02, 62.0156, 62.9844, 61.5469, 62.6406, 2339700 06/19/02, 62.0000, 62.5000, 60.0469, 60.6875, 2382100 06/20/02, 60.4063, 61.2031, 60.0156, 60.1563, 1793700 06/21/02, 59.1563, 59.5625, 58.2656, 58.3906, 3627100 06/24/02, 58.4063, 58.9375, 56.4063, 57.9375, 3747900 06/25/02, 57.9375, 59.2969, 57.0000, 57.2344, 2356500 06/26/02, 56.9063, 58.8750, 55.7969, 58.1094, 2949200 06/27/02, 58.2969, 59.8281, 57.5469, 59.8281, 2323900 06/28/02, 59.1563, 59.7969, 56.2031, 56.4063, 7074200 07/01/02, 56.4063, 56.5000, 52.5781, 53.7656, 6463700 07/02/02, 53.7656, 54.2969, 51.6563, 52.1250, 4883100 07/03/02, 51.7969, 52.0938, 49.8906, 50.4844, 6556000 07/05/02, 50.4844, 52.2500, 50.4063, 52.2500, 2290900 07/08/02, 51.9063, 52.4063, 51.0938, 52.0938, 2838800 07/09/02, 51.5000, 51.7344, 49.8438, 49.9844, 5156100 07/10/02, 49.0000, 50.2031, 47.3594, 48.1875, 5983300 07/11/02, 48.0000, 49.9844, 47.0938, 49.7031, 6714100 07/12/02, 49.0000, 50.6406, 48.1563, 50.2656, 3744100 07/15/02, 50.2656, 51.9531, 48.1563, 51.6094, 7169900 07/16/02, 50.7656, 53.2969, 50.7188, 52.3438, 6474800 07/17/02, 52.5938, 52.7969, 50.6875, 50.9063, 6311300 07/18/02, 50.9063, 50.9063, 43.7500, 48.5469, 17962300 07/19/02, 47.5000, 48.4063, 46.6563, 48.1563, 7225400 07/22/02, 47.9063, 51.0000, 47.5156, 48.6875, 7048600 07/23/02, 48.9531, 49.8438, 48.0313, 48.6875, 5829600 07/24/02, 47.5469, 50.2344, 47.0156, 49.4531, 6392100 07/25/02, 49.6563, 52.9844, 48.5938, 51.8125, 6485200 07/26/02, 51.8125, 53.9063, 51.4063, 53.7031, 4603700 07/29/02, 55.2969, 57.2500, 55.1563, 57.1563, 5610100 07/30/02, 56.2969, 59.2344, 56.1719, 58.2500, 5077100 07/31/02, 56.7969, 58.9688, 56.1563, 58.4219, 5907400 08/01/02, 58.4219, 58.4219, 55.0000, 55.0000, 5219600 08/02/02, 55.2969, 56.3750, 52.5938, 53.8906, 6883800 08/05/02, 53.4063, 53.7500, 51.3438, 51.7969, 3581500 08/06/02, 52.4531, 54.7031, 52.0000, 52.6406, 3587900 08/07/02, 53.2031, 55.7344, 53.1563, 55.5156, 3402200 08/08/02, 56.0000, 57.9531, 55.7656, 56.8125, 3956300 08/09/02, 56.7969, 57.9844, 56.2031, 57.2188, 2784400 08/12/02, 57.2188, 58.1406, 56.4063, 58.0000, 2643400 08/13/02, 57.5000, 58.2031, 56.0000, 56.0000, 2951500 08/14/02, 55.4531, 59.7500, 54.5000, 58.2344, 5402300 08/15/02, 58.2344, 58.9219, 57.0469, 57.8281, 3034300 08/16/02, 57.8281, 58.2344, 56.7656, 57.0938, 2993100 08/19/02, 56.6563, 58.2969, 56.6250, 57.7813, 2435400 08/20/02, 56.5625, 57.7500, 56.5156, 57.0469, 2479500 08/21/02, 56.9531, 58.1250, 56.7031, 58.1250, 2631900 08/22/02, 58.2031, 62.2031, 58.0000, 62.1563, 5901900 08/23/02, 62.0000, 62.0000, 59.5000, 59.5625, 3678100 08/26/02, 60.2031, 60.2031, 57.7656, 59.6563, 3127700 08/27/02, 59.7969, 60.1563, 58.1563, 58.4844, 3343400 08/28/02, 58.2031, 58.7969, 57.4531, 58.0000, 2025900 08/29/02, 57.2969, 58.1563, 56.5313, 57.0156, 2599600 08/30/02, 56.7656, 58.5469, 56.2969, 58.0469, 2688700 09/03/02, 57.7031, 57.7969, 55.7500, 55.8125, 3456300 09/04/02, 56.0000, 57.7969, 55.5469, 57.6250, 3033200 09/05/02, 57.0000, 57.0000, 55.7500, 56.2031, 4027500 09/06/02, 56.7969, 57.0938, 55.7969, 56.0156, 2875500 09/09/02, 56.0938, 57.9844, 55.7969, 57.5625, 3202400 09/10/02, 57.4531, 58.1563, 56.9063, 57.8125, 1799800 09/11/02, 57.8125, 58.9063, 57.7188, 58.0469, 1839800 09/12/02, 58.3438, 58.3438, 57.5000, 57.9375, 2591200 09/13/02, 57.7969, 58.1875, 57.0469, 58.0625, 2641600 09/16/02, 57.9063, 59.2969, 57.2031, 58.7500, 2542100 09/17/02, 59.6563, 60.0000, 57.2813, 57.5781, 3314700 09/18/02, 57.5781, 57.5781, 55.8594, 57.0625, 3107800 09/19/02, 56.1094, 56.6563, 55.2031, 55.3125, 2733100 09/20/02, 55.5625, 56.8438, 55.4531, 56.3281, 4413500 09/23/02, 55.9063, 55.9375, 54.7344, 55.0938, 3104100 09/24/02, 54.7500, 55.3438, 54.1563, 55.0000, 4033000 09/25/02, 56.2031, 56.9688, 55.2344, 56.9688, 4472100 09/26/02, 57.7969, 58.0000, 56.9063, 57.9844, 3366700 09/27/02, 56.5000, 57.0938, 55.1719, 55.6406, 3063200 09/30/02, 54.8125, 56.4531, 54.5156, 55.3438, 3708100 10/01/02, 55.2500, 57.5625, 55.0469, 57.5000, 3558000