"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 33.0000, 35.2500, 32.7500, 34.2500, 9266900 01/04/00, 34.3125, 35.5000, 34.2500, 34.5000, 5109300 01/05/00, 35.0000, 36.9375, 34.6250, 36.6250, 4820000 01/06/00, 36.5625, 38.3125, 36.3125, 38.0000, 6130900 01/07/00, 39.3125, 43.0000, 39.3125, 42.2500, 11535600 01/10/00, 41.6250, 43.2500, 41.4375, 41.9375, 6966700 01/11/00, 41.6250, 43.0625, 41.4375, 42.1250, 4413700 01/12/00, 41.6250, 42.0625, 41.3125, 42.0625, 3243300 01/13/00, 42.0000, 44.1250, 41.9375, 43.5000, 5029300 01/14/00, 44.7500, 44.9375, 43.6250, 43.8750, 5759600 01/18/00, 44.5000, 44.8750, 43.8750, 44.3750, 5947800 01/19/00, 44.6250, 45.6250, 44.2500, 44.9375, 4288100 01/20/00, 45.7500, 46.1250, 44.0000, 44.0000, 6083200 01/21/00, 44.9375, 45.0000, 43.3125, 43.5625, 6105200 01/24/00, 44.2500, 44.9375, 42.3750, 43.0625, 5749800 01/25/00, 43.6250, 45.0000, 43.6250, 44.5625, 3742800 01/26/00, 44.7500, 46.3125, 44.5000, 46.1250, 6589300 01/27/00, 46.8750, 47.5000, 45.3125, 46.4375, 4539700 01/28/00, 46.1875, 46.1875, 44.3125, 44.8125, 3981200 01/31/00, 44.8125, 45.7500, 43.2500, 45.7500, 3690500 02/01/00, 45.5000, 46.5000, 45.0000, 46.3750, 2960700 02/02/00, 46.1250, 46.5625, 44.7500, 45.0000, 3099000 02/03/00, 45.3750, 45.8125, 44.0000, 45.7500, 3275900 02/04/00, 46.0000, 49.6250, 45.9375, 48.0625, 5717100 02/07/00, 47.8750, 49.1250, 47.5000, 48.8750, 4373600 02/08/00, 49.0000, 49.6875, 48.6875, 49.6250, 3328700 02/09/00, 49.5000, 49.6875, 48.7500, 48.8750, 3685400 02/10/00, 49.0000, 49.1875, 48.0625, 48.4375, 2090300 02/11/00, 48.7500, 48.7500, 45.0000, 46.0000, 6163300 02/14/00, 46.3750, 48.0625, 46.1875, 46.3750, 4625300 02/15/00, 46.6250, 46.6250, 44.8750, 45.4375, 4631000 02/16/00, 45.4375, 46.0000, 44.0625, 44.2500, 4768700 02/17/00, 46.2500, 47.2500, 46.1875, 46.5625, 5653400 02/18/00, 47.5000, 48.3750, 47.3750, 47.6875, 5576200 02/22/00, 48.0000, 49.8750, 47.6875, 49.1875, 4152000 02/23/00, 49.1875, 49.2500, 47.5625, 48.5000, 3148900 02/24/00, 49.0000, 49.9375, 48.1250, 49.0625, 6699900 02/25/00, 49.7500, 49.8125, 46.3750, 47.4375, 3017300 02/28/00, 47.4375, 49.5625, 45.5625, 48.0000, 5692500 02/29/00, 48.1250, 49.0000, 47.1875, 48.4375, 3286600 03/01/00, 48.3750, 49.3125, 47.4375, 49.1250, 2397400 03/02/00, 49.0000, 50.5000, 48.6875, 49.0000, 3221400 03/03/00, 49.2500, 51.5000, 49.1250, 51.3750, 3125300 03/06/00, 52.2500, 52.9375, 49.0625, 49.5000, 6101200 03/07/00, 50.5000, 50.5000, 49.0625, 49.5000, 3503100 03/08/00, 49.0000, 49.3750, 48.1875, 48.9375, 3249500 03/09/00, 48.5000, 50.1875, 48.5000, 50.0000, 3474500 03/10/00, 50.0000, 52.1875, 49.7500, 51.2500, 2983400 03/13/00, 50.2500, 51.9375, 49.8125, 50.1875, 2100100 03/14/00, 50.3750, 50.5625, 40.2500, 46.8750, 5476600 03/15/00, 47.5000, 49.7500, 46.5625, 49.0000, 4447400 03/16/00, 49.7500, 53.7500, 49.3125, 52.6250, 4218300 03/17/00, 52.6250, 54.8125, 52.1875, 52.6875, 5073000 03/20/00, 52.8750, 53.8750, 52.5625, 53.1875, 1606100 03/21/00, 53.5000, 53.5000, 50.5000, 53.2500, 6058300 03/22/00, 53.0000, 55.0000, 52.4375, 54.7500, 3023100 03/23/00, 54.5000, 56.4375, 53.0000, 56.0625, 4396900 03/24/00, 55.8125, 56.6250, 54.8750, 55.0000, 3598700 03/27/00, 54.5000, 57.3750, 53.5000, 57.0000, 3683100 03/28/00, 56.0000, 57.8750, 55.0625, 55.8125, 4735700 03/29/00, 56.3750, 57.1250, 54.7500, 55.4375, 4521900 03/30/00, 54.5000, 54.6250, 49.7500, 51.0000, 7870300 03/31/00, 51.7500, 53.1250, 50.8750, 51.4375, 4488300 04/03/00, 53.0000, 55.7500, 51.8750, 55.1250, 3844500 04/04/00, 55.3750, 56.7500, 52.2500, 55.8750, 6795500 04/05/00, 55.0000, 56.6250, 54.5000, 55.8750, 4291700 04/06/00, 55.7500, 57.1875, 55.5000, 55.9375, 2629200 04/07/00, 56.5000, 57.3750, 55.8125, 56.0625, 2438000 04/10/00, 56.2500, 57.6875, 55.9375, 57.6875, 2500500 04/11/00, 56.6250, 56.6250, 55.5625, 55.7500, 2408100 04/12/00, 55.9375, 56.3125, 53.9375, 54.0625, 2716700 04/13/00, 54.0000, 54.4375, 50.5000, 51.1250, 5164500 04/14/00, 50.6250, 50.6250, 47.7500, 48.5625, 4857000 04/17/00, 48.4375, 48.4375, 45.2500, 48.2500, 6556200 04/18/00, 48.9375, 52.8750, 48.8125, 52.3125, 3817300 04/19/00, 52.2500, 52.7500, 51.1875, 52.5000, 2380100 04/20/00, 52.0625, 52.6250, 51.3750, 52.4375, 1713900 04/24/00, 52.4375, 54.2500, 52.0000, 53.8750, 2055400 04/25/00, 53.8750, 53.8750, 52.6875, 53.0000, 2588000 04/26/00, 53.0000, 53.7500, 52.3750, 53.0000, 1983000 04/27/00, 53.0000, 55.0000, 53.0000, 54.8750, 2852300 04/28/00, 54.5000, 54.6875, 51.7500, 51.9375, 3701400 05/01/00, 53.0000, 53.3750, 50.1250, 52.2500, 2814600 05/02/00, 52.2500, 54.7500, 51.3750, 54.1250, 2654400 05/03/00, 54.1250, 54.9375, 53.2500, 53.9375, 2425400 05/04/00, 55.0000, 55.1875, 54.0000, 54.5000, 2218200 05/05/00, 53.7500, 56.1875, 53.6875, 55.9375, 1898600 05/08/00, 55.0000, 56.0625, 54.5000, 55.8750, 1885300 05/09/00, 56.0000, 56.8125, 54.0000, 54.3750, 2307500 05/10/00, 54.4375, 55.0000, 54.0000, 54.5625, 1946400 05/11/00, 55.5000, 55.7500, 54.5625, 55.3125, 1911900 05/12/00, 55.0000, 55.0625, 53.5000, 53.8750, 1544500 05/15/00, 54.0000, 56.5000, 54.0000, 56.1250, 2483200 05/16/00, 56.8750, 57.2500, 55.7500, 57.0000, 2118300 05/17/00, 56.5000, 57.0000, 55.8125, 56.6250, 1853200 05/18/00, 56.8750, 56.8750, 54.7500, 55.3125, 2900800 05/19/00, 54.6250, 54.7500, 52.6875, 52.8750, 3977600 05/22/00, 52.0000, 52.0625, 49.1250, 50.3125, 3926000 05/23/00, 49.5000, 49.5000, 46.0625, 47.8750, 6881200 05/24/00, 48.5000, 50.2500, 46.9375, 49.3125, 6183000 05/25/00, 49.8750, 51.8750, 49.6250, 50.0625, 5287100 05/26/00, 51.0000, 51.0625, 48.5000, 49.3750, 1852700 05/30/00, 49.6250, 51.8750, 49.5625, 51.5625, 2891900 05/31/00, 51.8750, 52.8750, 51.5000, 51.5000, 3191100 06/01/00, 51.6250, 51.6250, 50.1875, 50.5000, 2753400 06/02/00, 51.0000, 51.1875, 48.5625, 49.1250, 4364700 06/05/00, 49.1250, 50.8125, 48.9375, 49.7500, 3075800 06/06/00, 50.0000, 51.0000, 49.2500, 50.3125, 2884500 06/07/00, 49.8125, 49.8750, 48.1250, 48.3750, 4156200 06/08/00, 47.6250, 48.0000, 46.6250, 47.2500, 5575000 06/09/00, 47.5000, 49.2500, 47.5000, 48.5000, 2059600 06/12/00, 48.2500, 48.5000, 47.0000, 48.3125, 3449700 06/13/00, 48.3125, 49.4375, 48.0625, 49.1875, 1926900 06/14/00, 49.5000, 50.8125, 49.3750, 50.4375, 2450300 06/15/00, 50.5000, 51.7500, 49.6250, 50.5625, 2805100 06/16/00, 50.3750, 50.5000, 49.1250, 49.9375, 3132400 06/19/00, 49.2500, 51.0000, 48.0625, 50.7500, 2346700 06/20/00, 50.7500, 51.1250, 50.2500, 50.6875, 2923400 06/21/00, 50.8750, 51.0000, 49.7500, 50.4375, 2482800 06/22/00, 50.0000, 50.0625, 47.8750, 48.0000, 3596100 06/23/00, 48.0000, 48.5000, 47.2500, 47.5625, 2615100 06/26/00, 47.5625, 48.3125, 47.1250, 47.8125, 3115900 06/27/00, 48.2500, 48.4375, 47.0000, 47.0000, 2928600 06/28/00, 46.8750, 47.9375, 46.0000, 47.5000, 2712500 06/29/00, 47.3750, 48.2500, 46.0000, 47.9375, 4387000 06/30/00, 48.1250, 50.8750, 46.8125, 49.8125, 4471500 07/03/00, 49.8125, 49.8125, 47.5625, 48.8125, 1538600 07/05/00, 49.0000, 49.0000, 47.6875, 48.0000, 2704300 07/06/00, 47.8750, 49.3750, 47.5000, 48.6250, 2352000 07/07/00, 49.0000, 50.3125, 48.8750, 50.0625, 3311100 07/10/00, 49.7500, 50.6875, 49.7500, 50.5000, 2819100 07/11/00, 50.6250, 51.2500, 50.0000, 51.2500, 2295400 07/12/00, 52.0000, 52.0000, 49.5625, 50.1875, 2426200 07/13/00, 50.1875, 51.6250, 50.0625, 50.9375, 3739000 07/14/00, 50.7500, 51.2500, 49.5625, 50.2500, 2031800 07/17/00, 49.7500, 51.3125, 49.6250, 50.8750, 1959000 07/18/00, 50.8125, 52.3125, 50.0000, 52.0625, 1959500 07/19/00, 51.8750, 51.9375, 49.5625, 50.5000, 2226700 07/20/00, 50.9375, 51.8750, 50.8750, 51.4375, 1739000 07/21/00, 51.5000, 51.7500, 50.3125, 50.5000, 1769600 07/24/00, 50.2500, 52.4375, 50.2500, 52.3125, 1622100 07/25/00, 52.5000, 53.0000, 52.1250, 52.5625, 2312400 07/26/00, 52.1250, 52.5000, 51.1875, 51.7500, 2212400 07/27/00, 52.2500, 54.6250, 51.8750, 54.0000, 2254200 07/28/00, 54.6250, 55.0000, 51.5000, 52.0000, 2741400 07/31/00, 52.6250, 53.2500, 51.0625, 51.0625, 2054600 08/01/00, 52.5000, 54.9375, 52.1250, 54.6875, 2819900 08/02/00, 54.5625, 55.3125, 54.1250, 54.5625, 2097000 08/03/00, 54.2500, 55.4375, 54.0000, 55.0000, 2116200 08/04/00, 54.9375, 56.1875, 54.1250, 55.7500, 1848300 08/07/00, 56.0000, 56.1875, 55.5000, 55.8750, 1902600 08/08/00, 56.1250, 56.1875, 54.3125, 55.4375, 2433600 08/09/00, 55.1875, 57.1250, 54.8125, 56.2500, 3238900 08/10/00, 56.4375, 56.8750, 56.0000, 56.2500, 2212200 08/11/00, 56.2500, 56.5625, 54.3750, 55.0000, 2269800 08/14/00, 54.7500, 54.8125, 53.5000, 54.3125, 2072800 08/15/00, 53.7500, 54.1875, 53.3750, 53.7500, 2478300 08/16/00, 54.0000, 55.8750, 54.0000, 54.5000, 1610500 08/17/00, 54.8750, 56.6250, 51.5000, 52.5000, 6918000 08/18/00, 52.0000, 52.1250, 50.0000, 50.8125, 5189200 08/21/00, 50.8125, 53.1875, 49.0000, 49.0000, 2975100 08/22/00, 49.7500, 50.1250, 48.5000, 49.6875, 9371800 08/23/00, 49.5625, 51.3125, 49.5000, 50.8750, 3542600 08/24/00, 50.9375, 51.6250, 50.5000, 50.9375, 3103100 08/25/00, 51.0000, 52.0000, 50.9375, 51.6875, 1910800 08/28/00, 52.2500, 52.5000, 51.8125, 51.8750, 2007300 08/29/00, 51.9375, 52.9375, 51.1875, 52.1250, 2297100 08/30/00, 52.1875, 53.2500, 52.1875, 53.1250, 2015500 08/31/00, 52.7500, 52.7500, 51.0625, 51.2500, 2718900 09/01/00, 51.4375, 52.3750, 50.6250, 51.9375, 2047300 09/05/00, 51.9375, 51.9375, 50.0625, 51.1250, 1861700 09/06/00, 51.8750, 52.3125, 51.0000, 51.2500, 3319400 09/07/00, 51.5000, 52.0000, 51.2500, 51.6875, 1853900 09/08/00, 51.6250, 51.7500, 50.2500, 51.6875, 4680700 09/11/00, 50.1250, 51.9375, 49.6250, 51.5000, 3332200 09/12/00, 51.5000, 51.9375, 50.0625, 50.1250, 3154800 09/13/00, 49.8750, 50.0000, 49.2500, 49.6250, 2701600 09/14/00, 50.0000, 50.2500, 49.7500, 50.0000, 2742600 09/15/00, 49.9375, 50.8125, 49.7500, 49.9375, 2902300 09/18/00, 49.0000, 49.3125, 48.7500, 49.0625, 2120600 09/19/00, 48.6250, 48.6875, 47.8125, 48.0625, 3237600 09/20/00, 47.5000, 47.8125, 46.9375, 47.5000, 2952400 09/21/00, 47.7500, 50.0000, 47.7500, 49.0000, 4216100 09/22/00, 48.5000, 49.8750, 48.5000, 49.6250, 3408900 09/25/00, 50.2500, 50.6875, 49.5625, 50.0000, 2419700 09/26/00, 50.1875, 50.5000, 48.1250, 49.2500, 1968200 09/27/00, 49.1875, 49.5000, 48.3125, 49.0000, 3657000 09/28/00, 49.1875, 50.8125, 48.3125, 50.5000, 3875400 09/29/00, 50.2500, 53.2500, 50.1875, 51.8125, 3575000 10/02/00, 51.8125, 51.9375, 50.8125, 51.4375, 2330800 10/03/00, 52.0000, 54.0000, 51.7500, 52.8750, 2680500 10/04/00, 54.0000, 54.0000, 49.2500, 51.9375, 4594000 10/05/00, 52.1250, 53.2500, 52.1250, 52.9375, 2460600 10/06/00, 53.0000, 53.0625, 50.1250, 52.5000, 4064300 10/09/00, 52.0000, 52.9375, 51.8125, 52.6250, 2354100 10/10/00, 52.7500, 53.4375, 52.0625, 52.8750, 2205700 10/11/00, 52.5000, 53.1250, 51.1250, 51.9375, 2750500 10/12/00, 52.0000, 54.0000, 52.0000, 53.2500, 4784000 10/13/00, 52.8750, 52.9375, 51.5625, 52.0000, 4398900 10/16/00, 52.0000, 53.0000, 51.7500, 52.0625, 2428000 10/17/00, 52.5000, 53.7500, 52.3750, 53.2500, 2252300 10/18/00, 53.1250, 54.2500, 53.1250, 53.9375, 2902000 10/19/00, 53.1250, 54.8750, 52.2500, 53.4375, 3225500 10/20/00, 53.1250, 53.1250, 51.0000, 51.7500, 3146300 10/23/00, 51.5000, 52.8750, 50.5625, 51.0000, 2949700 10/24/00, 51.5000, 52.6250, 50.6250, 51.0000, 3013600 10/25/00, 51.2500, 52.5000, 51.0000, 52.1250, 3858000 10/26/00, 52.0000, 52.6250, 50.9375, 51.6250, 4423600 10/27/00, 51.5000, 52.7500, 51.2500, 51.8750, 3223400 10/30/00, 52.5000, 53.9375, 51.2500, 53.5625, 4070100 10/31/00, 54.0000, 54.6875, 53.0625, 54.3125, 2663500 11/01/00, 54.0000, 55.8750, 54.0000, 55.0000, 4076100 11/02/00, 55.1250, 55.5000, 54.5625, 55.3750, 2448200 11/03/00, 55.8750, 56.4375, 55.3125, 56.1250, 2585100 11/06/00, 56.1250, 57.2500, 55.8750, 57.0000, 2560300 11/07/00, 57.0000, 57.0625, 55.3125, 55.8125, 1973700 11/08/00, 55.8125, 56.8125, 55.5625, 56.2500, 1626100 11/09/00, 56.1250, 56.5000, 54.4375, 56.0625, 2544800 11/10/00, 56.3125, 57.4375, 55.3750, 55.5000, 1843700 11/13/00, 55.0625, 55.3750, 53.7500, 54.6875, 2355100 11/14/00, 53.5000, 55.3750, 53.2500, 55.1875, 2170400 11/15/00, 55.0000, 55.6250, 54.3125, 55.1875, 2381400 11/16/00, 53.9375, 54.1875, 50.2500, 51.5000, 6534400 11/17/00, 50.2500, 50.8125, 46.4375, 48.0000, 12054000 11/20/00, 48.0000, 51.0000, 47.0000, 49.5625, 5733500 11/21/00, 52.4375, 54.3125, 49.3125, 51.1250, 10905200 11/22/00, 50.8750, 53.0625, 50.3125, 52.1875, 4029900 11/24/00, 54.4375, 54.4375, 52.3125, 52.8750, 1762600 11/27/00, 53.0000, 53.8750, 52.8750, 53.5625, 2472400 11/28/00, 53.5625, 54.2500, 53.5000, 54.0625, 1781100 11/29/00, 54.0625, 54.3750, 53.8125, 54.2500, 2160500 11/30/00, 54.0000, 54.0625, 52.7500, 53.2500, 3960200 12/01/00, 53.6875, 54.2500, 53.6875, 53.9375, 2932800 12/04/00, 53.9375, 56.3750, 53.8125, 55.5000, 3174800 12/05/00, 55.2500, 56.1875, 54.6250, 55.4375, 2875100 12/06/00, 55.4375, 56.0000, 54.5000, 54.9375, 2608800 12/07/00, 54.3125, 55.5625, 53.8750, 55.5000, 2249700 12/08/00, 55.7500, 56.5625, 55.0000, 56.0625, 2612900 12/11/00, 56.0000, 56.5000, 54.6875, 54.6875, 2537500 12/12/00, 54.0625, 56.5000, 53.4375, 53.9375, 2877800 12/13/00, 54.5000, 57.0000, 54.5000, 56.0000, 3946000 12/14/00, 56.0625, 59.0000, 55.3750, 58.5000, 4401200 12/15/00, 58.0000, 59.4375, 56.1875, 56.4375, 6630900 12/18/00, 56.7500, 56.8125, 55.3125, 55.6250, 3504700 12/19/00, 55.5625, 55.6875, 54.0000, 55.2500, 3539800 12/20/00, 54.0000, 54.8750, 53.6250, 54.0000, 3881200 12/21/00, 54.0000, 55.5000, 54.0000, 55.3750, 2758500 12/22/00, 56.1250, 58.7500, 55.7500, 58.1250, 3649000 12/26/00, 58.1250, 59.3750, 58.0625, 59.0000, 1521200 12/27/00, 59.2500, 61.7500, 59.1250, 61.0000, 4152900 12/28/00, 61.3750, 62.0000, 60.7500, 61.0000, 4421700 12/29/00, 61.0000, 61.6250, 60.2500, 60.3750, 2578300 01/02/01, 60.2500, 60.8125, 59.5000, 59.5000, 3569600 01/03/01, 59.4375, 60.3750, 58.2500, 58.8750, 4704100 01/04/01, 58.5000, 58.5000, 53.9375, 54.7500, 8124400 01/05/01, 54.8125, 54.8125, 51.9375, 53.6875, 7025600 01/08/01, 53.1250, 54.4375, 52.9375, 53.3750, 3917700 01/09/01, 53.3750, 54.3750, 53.0000, 53.5000, 3933300 01/10/01, 53.5000, 53.5625, 52.0000, 52.6250, 3802700 01/11/01, 53.5000, 54.0000, 52.6250, 52.8750, 3209700 01/12/01, 53.5000, 54.9375, 53.0000, 54.8125, 4321100 01/16/01, 54.8125, 55.2500, 53.8750, 55.1875, 3387100 01/17/01, 55.2500, 55.6875, 53.9375, 54.0000, 10107100 01/18/01, 54.0000, 54.9375, 53.0000, 54.6250, 5616100 01/19/01, 54.7500, 55.1875, 54.6250, 54.8750, 3005600 01/22/01, 55.0000, 55.8750, 54.8125, 55.6875, 3186300 01/23/01, 55.7500, 56.8750, 54.6875, 55.0625, 4186700 01/24/01, 55.1250, 55.1875, 52.8750, 53.6250, 4898600 01/25/01, 53.6250, 54.7500, 53.3750, 54.6250, 3660300 01/26/01, 54.6250, 55.3750, 54.3125, 54.9375, 2764900 01/29/01, 55.2500, 55.7500, 54.5000, 54.6250, 2211700 01/30/01, 54.8750, 55.4375, 53.8750, 54.5625, 1933900 01/31/01, 54.5625, 54.5625, 53.0000, 54.0000, 3011100 02/01/01, 53.8750, 54.1250, 52.8750, 54.0625, 3639100 02/02/01, 54.1250, 54.6875, 53.4375, 53.5625, 2621400 02/05/01, 53.5625, 53.7500, 52.6875, 53.1250, 2865300 02/06/01, 53.0000, 53.0000, 51.8750, 51.8750, 2975600 02/07/01, 51.0000, 51.1875, 50.5625, 50.7500, 5853800 02/08/01, 50.7500, 52.5000, 50.7500, 51.7500, 3930100 02/09/01, 51.7500, 52.1875, 51.1875, 51.7500, 3176300 02/12/01, 52.0000, 53.1250, 51.7500, 52.3125, 2464600 02/13/01, 52.5000, 52.6250, 51.1250, 52.3750, 3153800 02/14/01, 52.4375, 52.8125, 51.7500, 51.7500, 3114700 02/15/01, 51.8125, 51.8125, 50.1250, 50.7500, 3501100 02/16/01, 50.0000, 51.5625, 49.8125, 51.0625, 2904700 02/20/01, 51.2500, 51.5000, 50.2500, 51.3750, 4837200 02/21/01, 50.8125, 53.0000, 50.4375, 51.5000, 3729600 02/22/01, 51.5000, 51.5000, 48.2500, 50.0000, 6126700 02/23/01, 49.9375, 50.0000, 48.1250, 48.9375, 3236000 02/26/01, 49.0000, 51.5625, 48.9375, 51.1875, 3464900 02/27/01, 51.8750, 53.0000, 51.6250, 51.9375, 5490800 02/28/01, 52.0000, 52.3750, 50.0000, 51.1875, 4426200 03/01/01, 51.0000, 51.1250, 47.5000, 49.1875, 6103500 03/02/01, 48.7500, 49.3125, 48.6875, 49.1250, 5945200 03/05/01, 49.2500, 49.5625, 48.5000, 49.1875, 2581000 03/06/01, 50.0000, 50.3125, 48.9375, 49.3125, 3095100 03/07/01, 49.3750, 49.6875, 47.8750, 49.0000, 3017100 03/08/01, 49.0000, 50.9375, 48.9375, 50.3750, 4640500 03/09/01, 50.3750, 50.6875, 49.9375, 50.5000, 2465500 03/12/01, 50.5000, 50.6875, 47.7500, 47.7500, 3460800 03/13/01, 47.8750, 47.8750, 45.3125, 46.8750, 4067500 03/14/01, 45.0000, 46.1875, 44.3750, 44.9375, 5091000 03/15/01, 46.5000, 48.5000, 46.3750, 48.0000, 4982300 03/16/01, 48.0625, 48.3750, 46.3750, 46.5000, 6135000 03/19/01, 47.3750, 47.3750, 45.5000, 46.7500, 4061700 03/20/01, 47.7500, 48.6250, 47.1875, 47.3125, 5589800 03/21/01, 47.3125, 47.3125, 45.4375, 45.9375, 4640500 03/22/01, 45.1250, 45.1250, 42.0000, 43.2500, 7519300 03/23/01, 44.5000, 44.6250, 43.5625, 44.2500, 4735100 03/26/01, 45.0000, 45.0625, 43.9375, 44.0000, 4263300 03/27/01, 44.7500, 46.5000, 44.2500, 45.4375, 4534600 03/28/01, 45.6250, 46.9375, 45.3125, 46.5625, 3453200 03/29/01, 46.6250, 48.0000, 46.6250, 46.7500, 3557800 03/30/01, 47.0625, 47.3750, 45.1250, 45.7500, 4021100 04/02/01, 45.6875, 45.6875, 44.0000, 44.1875, 4120500 04/03/01, 44.1875, 44.1875, 41.5000, 41.8750, 5023000 04/04/01, 41.5000, 41.5000, 39.9375, 40.6875, 7121500 04/05/01, 42.0000, 43.8750, 41.8750, 43.5625, 5666300 04/06/01, 43.5625, 43.6250, 42.0000, 42.5000, 3467800 04/09/01, 42.5000, 43.3750, 42.0625, 42.3125, 2393800 04/10/01, 43.0000, 43.0000, 41.0000, 41.9375, 4150800 04/11/01, 42.3750, 42.5000, 40.6875, 41.0000, 3353100 04/12/01, 41.0000, 43.0625, 40.9375, 43.0000, 2861900 04/16/01, 43.0000, 44.0000, 42.8125, 43.2500, 2421700 04/17/01, 43.1250, 45.2500, 43.1250, 45.1250, 4211900 04/18/01, 46.2500, 47.5000, 44.6094, 45.4219, 4277000 04/19/01, 45.7969, 47.5000, 44.9844, 46.9688, 4247200 04/20/01, 46.9063, 47.0781, 45.4531, 46.1563, 4666100 04/23/01, 45.5000, 46.0000, 45.0000, 45.7969, 3146500 04/24/01, 45.0000, 45.0000, 43.5938, 44.0000, 7523800 04/25/01, 44.0000, 44.9063, 43.9063, 44.2969, 4086100 04/30/01, 44.5000, 45.2969, 44.3125, 44.5938, 4121400 05/01/01, 44.8438, 46.0000, 44.2969, 45.1250, 5499900 05/02/01, 45.2500, 45.7031, 44.9063, 45.5156, 3274800 05/03/01, 45.4063, 45.5156, 44.1719, 44.6094, 3907700 05/04/01, 43.6719, 46.0000, 43.5000, 45.7031, 4960800 05/07/01, 45.6875, 45.7031, 44.4063, 44.7969, 4072600 05/08/01, 44.7969, 44.8438, 43.7656, 43.8594, 2419900 05/09/01, 43.9063, 44.6563, 43.0469, 43.5625, 3320700 05/10/01, 44.0938, 44.0938, 43.1250, 43.4531, 3473000 05/11/01, 43.5000, 43.7500, 41.7969, 42.6406, 5040600 05/14/01, 42.6406, 43.4688, 42.2031, 42.9688, 2560500 05/15/01, 43.0469, 43.4844, 42.0000, 43.2656, 3601200 05/16/01, 43.2656, 44.9844, 43.1406, 44.1250, 5052500 05/17/01, 44.6563, 46.4063, 44.5469, 45.8125, 3860100 05/18/01, 46.0000, 46.1406, 44.5156, 44.9531, 3488700 05/21/01, 45.7500, 45.7969, 43.6563, 43.8594, 4945300 05/22/01, 44.0000, 45.0000, 43.3906, 44.4844, 6966900 05/23/01, 42.9375, 43.9531, 41.0000, 41.7656, 17457300 05/24/01, 41.5000, 42.7344, 41.0000, 42.2813, 6047200 05/25/01, 42.5938, 42.6250, 41.9531, 42.5000, 4117400 05/29/01, 42.3438, 43.2500, 42.2031, 42.9531, 3134000 05/30/01, 43.2969, 43.5938, 42.7031, 43.0000, 6849000 05/31/01, 43.0000, 43.7500, 42.2031, 42.9844, 3892900 06/01/01, 42.9844, 43.4063, 42.7500, 43.0000, 2834800 06/04/01, 43.0000, 43.7969, 42.5938, 43.7031, 3918500 06/05/01, 44.5000, 44.6406, 43.7500, 44.4844, 6452500 06/06/01, 44.7031, 44.7188, 44.0781, 44.7031, 2973400 06/07/01, 44.5938, 45.2344, 44.0938, 44.7500, 3917800 06/08/01, 44.7031, 45.5000, 44.4063, 44.5156, 2732200 06/11/01, 44.7656, 45.0938, 43.7656, 44.9219, 3419400 06/12/01, 44.5000, 44.5000, 44.0000, 44.0938, 2964700 06/13/01, 44.0469, 45.0469, 43.9531, 44.6250, 2124200 06/14/01, 44.6250, 45.0469, 43.5156, 43.9063, 2584600 06/15/01, 43.2969, 44.1250, 43.2969, 43.7188, 5478200 06/18/01, 43.7031, 45.7031, 43.7031, 45.0156, 3967100 06/19/01, 45.9063, 46.9375, 45.5938, 46.7031, 5605800 06/20/01, 47.2344, 48.5000, 46.9531, 48.5000, 5344800 06/21/01, 48.5938, 48.9063, 47.8125, 48.1563, 4679900 06/22/01, 48.1563, 48.1875, 46.8438, 47.4063, 3864600 06/25/01, 47.4063, 47.4063, 46.0625, 47.0938, 2843100 06/26/01, 46.7969, 47.0938, 46.2188, 46.8438, 3238600 06/27/01, 46.5938, 46.7969, 45.5938, 45.8750, 3908800 06/28/01, 45.8906, 48.0000, 45.8906, 47.7969, 3056700 06/29/01, 47.7031, 47.8594, 45.5469, 46.0156, 4721900 07/02/01, 46.5000, 47.7656, 46.4063, 46.9375, 2697600 07/03/01, 47.0000, 47.2344, 46.8438, 47.0938, 1182300 07/05/01, 47.0938, 47.2031, 46.6563, 46.9375, 2067200 07/06/01, 46.4844, 46.4844, 45.7500, 46.3125, 1528400 07/09/01, 46.7031, 47.2188, 46.0000, 46.2969, 2716100 07/10/01, 46.2969, 47.9688, 45.5469, 47.7500, 6746000 07/11/01, 47.7969, 47.9063, 44.7969, 45.1563, 8500800 07/12/01, 46.5000, 46.5938, 45.9063, 45.9063, 7168800 07/13/01, 45.2500, 46.5000, 45.2500, 46.5000, 3214800 07/16/01, 46.5000, 47.0000, 46.2500, 46.8750, 2327400 07/17/01, 47.0000, 48.0156, 46.9531, 47.0938, 3980800 07/18/01, 47.0938, 47.4063, 46.7500, 47.2969, 3240200 07/19/01, 47.2031, 48.0000, 46.9531, 47.6094, 3211500 07/20/01, 47.6094, 48.7969, 47.4063, 48.5781, 2934600 07/23/01, 48.9063, 49.1094, 48.0000, 48.5938, 2829100 07/24/01, 48.7500, 48.7969, 46.9844, 47.5156, 2667700 07/25/01, 47.5156, 48.2500, 47.4063, 48.0000, 2198300 07/26/01, 47.7969, 48.4844, 47.5000, 48.1719, 3170400 07/27/01, 48.4063, 48.9063, 47.6563, 48.5469, 1867200 07/30/01, 48.9063, 49.1875, 48.0625, 48.3750, 1767500 07/31/01, 48.4063, 48.9844, 47.9844, 48.0313, 2265400 08/01/01, 47.5469, 47.6563, 45.2500, 46.0938, 6029300 08/02/01, 46.7500, 46.9844, 46.0469, 46.3906, 2647700 08/03/01, 46.6563, 46.8438, 45.3750, 45.8750, 2311500 08/06/01, 46.2031, 46.7969, 46.0469, 46.5469, 2507600 08/07/01, 46.5469, 46.5469, 45.5469, 45.9531, 2437200 08/08/01, 46.0000, 46.0469, 44.5156, 44.6563, 1971100 08/09/01, 45.0000, 45.9531, 44.6563, 45.7031, 2004700 08/10/01, 45.7969, 46.0313, 44.5469, 45.1250, 2409100 08/13/01, 45.1563, 45.5000, 44.7031, 44.9531, 2258000 08/14/01, 45.0938, 45.1250, 42.7500, 43.0938, 4249000 08/15/01, 43.2031, 44.5156, 43.0938, 43.9375, 3636500 08/16/01, 43.5000, 44.3594, 42.6250, 44.1094, 3043900 08/17/01, 43.8594, 44.9531, 43.8125, 44.3438, 2788600 08/20/01, 44.0000, 44.7031, 43.4063, 44.6875, 2512600 08/21/01, 44.6875, 46.6250, 43.9063, 45.5469, 6264800 08/22/01, 45.5469, 46.4844, 45.4844, 45.5000, 4344000 08/23/01, 45.7031, 46.0938, 45.0000, 45.5000, 2415000 08/24/01, 45.7969, 46.7344, 45.6250, 46.5469, 2956200 08/27/01, 46.9063, 47.2500, 46.5625, 46.7500, 2810700 08/28/01, 47.0000, 47.0938, 46.2188, 46.5156, 3834600 08/29/01, 46.9531, 47.2500, 46.5625, 46.9063, 3113800 08/30/01, 46.9063, 47.2344, 45.5156, 46.1563, 2863700 08/31/01, 46.0000, 46.4844, 45.0000, 45.5469, 2576600 09/04/01, 44.7969, 45.6563, 44.6563, 45.4063, 4913700 09/05/01, 45.0000, 45.2969, 44.5000, 44.9531, 4769000 09/06/01, 42.7031, 43.4844, 42.4063, 42.8594, 12135300 09/07/01, 42.6094, 42.9844, 42.2969, 42.7656, 4107300 09/10/01, 42.2500, 42.8125, 42.0938, 42.5469, 3646200 09/17/01, 42.0156, 42.2500, 40.4063, 40.9375, 6194200 09/18/01, 40.5000, 41.0938, 39.5469, 39.9063, 5615100 09/19/01, 39.0469, 39.5313, 36.6406, 38.9844, 10680500 09/20/01, 37.7500, 40.0469, 37.7031, 39.7969, 6938700 09/21/01, 38.5000, 40.2969, 38.5000, 39.0469, 7964200 09/24/01, 40.0469, 41.0000, 39.9844, 40.9531, 5417100 09/25/01, 41.9063, 41.9063, 40.7031, 41.1719, 5153200 09/26/01, 41.8438, 41.8906, 40.8125, 41.0000, 5530000 09/27/01, 41.0000, 42.9063, 41.0000, 42.5625, 6152200 09/28/01, 43.2500, 44.0469, 42.9688, 43.5000, 5988000 10/01/01, 43.4063, 44.1875, 42.9688, 44.0000, 4581500 10/02/01, 44.0000, 44.2500, 43.2344, 44.2500, 3851700 10/03/01, 43.9063, 44.4844, 43.7031, 44.4063, 3657600 10/04/01, 44.3438, 44.7344, 44.1094, 44.2969, 3805900 10/05/01, 44.1250, 44.7031, 43.5469, 44.5469, 2915000 10/08/01, 44.5469, 44.7031, 43.9063, 44.3594, 2574400 10/09/01, 44.3438, 44.7656, 44.2344, 44.6250, 3562900 10/10/01, 44.0000, 44.7031, 43.9844, 44.5938, 3457800 10/11/01, 44.5938, 44.7031, 44.2344, 44.6406, 4798600 10/12/01, 44.2969, 44.9375, 44.0000, 44.9063, 3563500 10/15/01, 44.9063, 45.2188, 44.6250, 45.2031, 2764400 10/16/01, 45.2031, 45.4531, 44.7500, 45.0469, 2467800 10/17/01, 45.0469, 45.2500, 43.8750, 43.8750, 3755800 10/18/01, 43.8750, 43.8750, 42.4531, 43.0938, 6876000 10/19/01, 43.0938, 43.8438, 42.9844, 43.5938, 3104100 10/22/01, 43.5000, 44.1250, 43.4531, 44.1094, 1825600 10/23/01, 44.3906, 44.3906, 43.0469, 43.2656, 2684800 10/24/01, 43.2031, 43.2344, 42.3594, 42.6406, 3497400 10/25/01, 42.4063, 43.5625, 42.2500, 43.5000, 3287200 10/26/01, 42.5000, 43.2969, 42.0000, 42.2500, 4250300 10/29/01, 41.9063, 42.0469, 41.0000, 41.1563, 3967400 10/30/01, 40.9063, 41.0000, 40.2500, 40.3750, 4157000 10/31/01, 40.3906, 40.9063, 39.7656, 40.2969, 6208100 11/01/01, 40.5938, 41.4844, 40.2031, 40.9063, 6306800 11/02/01, 40.5000, 40.7344, 39.7031, 40.4531, 3870300 11/05/01, 40.5938, 40.8906, 40.1563, 40.5156, 3399800 11/06/01, 40.8438, 40.9063, 38.9063, 39.7031, 5894900 11/07/01, 39.8438, 40.3750, 39.7031, 39.9063, 3699600 11/08/01, 40.5469, 41.9531, 40.4063, 41.4688, 5615400 11/09/01, 41.7188, 41.7500, 41.0156, 41.2344, 2098100 11/12/01, 41.0156, 41.6563, 40.5938, 41.2656, 2537000 11/13/01, 41.4063, 42.0469, 41.2031, 41.3906, 3897700 11/14/01, 41.7031, 41.7969, 40.7656, 41.1875, 3400900 11/15/01, 41.1875, 42.0469, 41.1875, 41.9531, 3878500 11/16/01, 42.0000, 42.0000, 41.5000, 41.8125, 2569700 11/19/01, 41.9844, 42.1563, 40.9531, 41.0000, 3273500 11/20/01, 41.0156, 42.5000, 40.9063, 42.2500, 4306700 11/21/01, 44.0000, 44.5781, 43.7656, 43.9063, 7395200 11/23/01, 44.5000, 44.5000, 43.8594, 44.1250, 2042900 11/26/01, 44.0469, 44.2969, 43.2344, 44.0625, 3817200 11/27/01, 44.0625, 44.9844, 43.8750, 44.0469, 4676200 11/28/01, 44.9063, 46.1406, 44.6875, 45.7813, 8984100 11/29/01, 45.9063, 46.5000, 45.5625, 46.4531, 5282400 11/30/01, 46.5938, 47.4063, 46.4063, 47.2813, 5171500 12/03/01, 47.1563, 47.7969, 47.0625, 47.5000, 3935100 12/04/01, 47.5000, 47.5469, 46.4219, 46.9531, 3782200 12/05/01, 47.4063, 48.2969, 47.3125, 48.2031, 4056900 12/06/01, 48.1563, 48.7969, 47.8125, 48.4219, 3563700 12/07/01, 48.0938, 48.2656, 47.2969, 48.0000, 2732000 12/10/01, 47.7969, 48.2031, 47.0938, 47.0938, 2774800 12/11/01, 46.7813, 47.4688, 46.6250, 46.8438, 2504200 12/12/01, 46.6563, 47.2969, 46.3438, 47.1094, 2803800 12/13/01, 46.7813, 47.9531, 46.6563, 47.5000, 3576200 12/14/01, 47.3125, 48.8438, 47.0156, 48.8438, 4188800 12/17/01, 48.8438, 50.2031, 48.7656, 50.1250, 5509200 12/18/01, 50.0000, 50.0000, 47.8906, 48.7969, 4894300 12/19/01, 49.0000, 49.7344, 48.5938, 49.7031, 3279800 12/20/01, 50.0000, 50.0938, 49.2813, 50.0313, 3517500 12/21/01, 50.2031, 50.5469, 50.0625, 50.5469, 5089000 12/24/01, 50.5938, 51.0469, 50.4063, 50.6875, 1693200 12/26/01, 50.7500, 51.4063, 50.7031, 51.0625, 2341400 12/27/01, 51.0781, 51.3750, 50.9219, 51.2344, 1991000 12/28/01, 51.1563, 51.6875, 51.0469, 51.2344, 2300200 12/31/01, 51.2031, 51.5938, 51.0156, 51.2031, 2711800 01/02/02, 50.5000, 50.6875, 49.4063, 50.0000, 4890300 01/03/02, 50.0000, 50.0469, 48.7656, 49.5156, 4188300 01/04/02, 49.5156, 49.5469, 48.6563, 48.9844, 3579800 01/07/02, 49.0000, 49.2813, 48.1406, 48.5938, 3065500 01/08/02, 48.7500, 49.1875, 48.5000, 48.6094, 2656300 01/09/02, 48.7969, 49.0938, 48.2500, 48.2813, 3546300 01/10/02, 48.3438, 49.0625, 48.3438, 48.7344, 2536400 01/11/02, 48.9531, 49.5000, 48.8281, 49.3594, 4372300 01/14/02, 48.9063, 49.1563, 48.4844, 48.6250, 3387900 01/15/02, 48.9531, 49.5938, 48.0313, 48.6094, 3289000 01/16/02, 48.3594, 48.9844, 48.3125, 48.5000, 2416800 01/17/02, 48.5625, 49.1406, 48.5625, 49.0313, 2368400 01/18/02, 48.8125, 49.0781, 48.2656, 48.4844, 2135300 01/22/02, 48.7500, 49.2031, 48.6563, 49.0938, 3172300 01/23/02, 49.4063, 49.7031, 49.0156, 49.1875, 3370100 01/24/02, 49.1875, 49.4063, 48.7344, 49.0000, 2988700 01/25/02, 49.0156, 49.2969, 48.5469, 48.5781, 2296100 01/28/02, 48.5781, 48.7031, 47.4844, 47.5625, 2811500 01/29/02, 47.5469, 48.4219, 47.0781, 47.1406, 3051200 01/30/02, 47.1563, 48.6406, 47.1406, 47.7969, 3685200 01/31/02, 47.9531, 49.3125, 47.9063, 49.2656, 4247500 02/01/02, 49.2813, 49.5938, 48.8438, 49.4531, 4492400 02/04/02, 49.0000, 49.5938, 48.5000, 48.5156, 2341300 02/05/02, 48.6563, 49.4844, 48.4844, 49.0625, 2624900 02/06/02, 48.5469, 48.8438, 47.8594, 47.9531, 3613400 02/07/02, 48.4844, 48.5000, 47.0469, 47.4844, 3089700 02/08/02, 47.2344, 47.7031, 47.0625, 47.4375, 2307500 02/11/02, 47.4375, 47.7969, 47.0313, 47.3594, 4232800 02/12/02, 47.4688, 48.3438, 47.0625, 48.2969, 3667000 02/13/02, 48.2500, 48.5000, 47.5000, 47.8125, 3085500 02/14/02, 48.0625, 48.5469, 47.9531, 48.1250, 2204400 02/15/02, 48.5938, 48.8125, 48.2031, 48.2813, 2588100 02/19/02, 48.2813, 48.3750, 47.5000, 47.5469, 2549800 02/20/02, 47.5469, 47.5469, 46.0000, 47.2344, 7129600 02/21/02, 47.2344, 48.0469, 46.7031, 47.3750, 4758500 02/22/02, 46.4063, 46.4063, 45.0781, 45.9219, 7121800 02/25/02, 45.9219, 46.2031, 45.1406, 45.5000, 4206600 02/26/02, 45.2500, 45.2969, 43.7969, 44.6094, 8084100 02/27/02, 44.3594, 45.9063, 44.3594, 45.5625, 4290300 02/28/02, 45.5938, 45.6563, 44.4844, 44.5469, 3291500 03/01/02, 44.5469, 44.6875, 43.7969, 44.2344, 5698000 03/04/02, 45.4063, 45.4844, 44.6563, 45.1406, 5989400 03/05/02, 45.0000, 45.2344, 43.3750, 44.4219, 8977600 03/06/02, 44.4219, 45.0000, 43.6875, 44.3125, 6156000 03/07/02, 45.0000, 45.2344, 43.8750, 44.7500, 6263000 03/08/02, 45.2500, 45.3750, 44.2500, 44.5625, 3530700 03/11/02, 44.5938, 45.0781, 44.5469, 44.7969, 4141500 03/12/02, 45.2969, 45.2969, 44.6875, 44.9531, 3227100 03/13/02, 45.2031, 45.2500, 44.3750, 44.6875, 3141800 03/14/02, 44.6875, 45.1875, 43.9531, 45.0938, 4543600 03/15/02, 45.1563, 46.5000, 45.0938, 46.0781, 5671400 03/18/02, 46.2969, 46.6875, 45.5313, 45.9375, 4306200 03/19/02, 46.0000, 46.2031, 45.5938, 46.0469, 2905400 03/20/02, 45.7969, 46.2656, 45.1563, 45.2031, 2578000 03/21/02, 45.2500, 45.6875, 44.8594, 45.5625, 3209200 03/22/02, 45.7344, 45.7344, 44.2031, 44.7031, 4639700 03/25/02, 44.8438, 44.9844, 44.2344, 44.4219, 3186000 03/26/02, 44.5000, 44.6563, 43.7969, 44.0313, 4283500 03/27/02, 44.0938, 44.5938, 43.7500, 44.5469, 3333900 03/28/02, 44.6563, 45.5000, 43.9063, 45.2031, 3793100 04/01/02, 44.7500, 45.0000, 44.0938, 44.5938, 2812400 04/02/02, 44.5469, 44.7344, 44.0625, 44.2656, 2744800 04/03/02, 44.2500, 44.2500, 43.5469, 44.1250, 3270300 04/04/02, 44.0000, 44.0469, 43.5625, 43.9531, 2583200 04/05/02, 43.9531, 44.1875, 43.4844, 44.0000, 3076200 04/08/02, 44.0000, 44.5000, 43.9531, 44.2969, 2745900 04/09/02, 44.2969, 45.7500, 44.2031, 45.5313, 4546700 04/10/02, 45.5469, 47.0000, 45.4531, 46.3438, 5369600 04/11/02, 46.2969, 46.4375, 45.1563, 45.5625, 4334200 04/12/02, 45.5625, 46.4531, 45.5156, 46.0938, 4398800 04/15/02, 46.0938, 46.4063, 45.8125, 46.2188, 2279800 04/16/02, 46.2969, 47.0000, 46.2344, 46.7031, 2992000 04/17/02, 46.7969, 47.5000, 46.5469, 47.3125, 3483800 04/18/02, 47.3125, 47.5000, 46.8125, 47.4219, 3120300 04/19/02, 47.4063, 47.9844, 47.2969, 47.5469, 3638600 04/22/02, 47.5469, 47.5938, 46.6563, 46.9375, 2379900 04/23/02, 46.9063, 46.9063, 45.6563, 45.7969, 3733800 04/24/02, 45.9063, 46.2344, 45.4219, 45.5156, 2503900 04/25/02, 44.8438, 45.3438, 44.5469, 44.5938, 3945900 04/26/02, 44.5938, 44.5938, 43.7656, 43.8125, 4301000 04/29/02, 43.9063, 44.7500, 43.6094, 44.2969, 3728300 04/30/02, 44.0469, 45.0000, 43.8594, 44.6875, 3223300 05/01/02, 44.7031, 45.0000, 43.9688, 44.7969, 3249000 05/02/02, 44.5469, 44.8438, 43.9531, 44.1875, 2984700 05/03/02, 44.2500, 44.6094, 43.5156, 44.1250, 2807000 05/06/02, 43.5938, 44.7031, 43.5938, 44.0156, 2984300 05/07/02, 43.7969, 44.0469, 42.5000, 42.6250, 4367400 05/08/02, 42.7031, 43.9531, 42.6875, 43.6563, 4091200 05/09/02, 43.5625, 44.4844, 43.3750, 43.3750, 3358100 05/10/02, 43.3750, 43.7344, 42.7813, 42.8281, 2908800 05/13/02, 42.7500, 43.8438, 42.6563, 43.5469, 3846500 05/14/02, 43.5156, 44.2500, 43.4531, 43.8750, 4123400 05/15/02, 43.7031, 44.4063, 43.6094, 44.1875, 3571000 05/16/02, 44.0469, 44.7500, 44.0156, 44.2969, 3655900 05/17/02, 44.0938, 45.3125, 44.0938, 45.2969, 4598400 05/20/02, 45.2031, 45.9063, 45.0156, 45.2656, 3818600 05/21/02, 45.5000, 45.9375, 45.3750, 45.8750, 3355100 05/22/02, 45.8750, 46.2031, 45.0625, 46.0469, 3935600 05/23/02, 47.4063, 47.4844, 46.6094, 47.4531, 8453500 05/24/02, 47.4531, 47.5938, 46.7031, 46.8750, 2466300 05/28/02, 47.0000, 47.0781, 46.1250, 46.3750, 2645400 05/29/02, 46.3750, 46.6875, 46.3438, 46.4063, 2839300 05/30/02, 46.0469, 47.1250, 46.0469, 46.7500, 3222200 05/31/02, 46.5938, 46.9063, 46.1563, 46.1563, 2814100 06/03/02, 45.7969, 46.1250, 45.0469, 45.0469, 3002100 06/04/02, 44.7813, 45.4063, 44.5469, 45.0781, 3665900 06/05/02, 45.0000, 45.7969, 44.7500, 45.6094, 2382600 06/06/02, 45.7500, 45.7500, 44.8125, 45.5625, 3297800 06/07/02, 45.3125, 45.7813, 44.7813, 45.5313, 2739100 06/10/02, 45.6563, 46.1563, 45.3125, 45.7188, 2113700 06/11/02, 45.9531, 46.2969, 45.4063, 45.6875, 4588100 06/12/02, 45.2500, 45.5000, 44.5469, 45.2969, 4852100 06/13/02, 44.9531, 45.0000, 43.7969, 44.0469, 4363400 06/14/02, 43.0469, 43.7500, 42.4531, 42.9063, 6065200 06/17/02, 43.0156, 44.6875, 43.0156, 44.4844, 4153800 06/18/02, 44.2500, 45.5625, 44.1094, 45.0625, 4428400 06/19/02, 44.7969, 45.5625, 44.4688, 45.2969, 3223500 06/20/02, 45.0000, 45.2031, 43.9375, 44.0625, 3292300 06/21/02, 43.5000, 44.3750, 43.0469, 43.2031, 4426500 06/24/02, 43.0000, 43.2344, 42.3750, 42.9063, 4612300 06/25/02, 43.2500, 43.7031, 41.4531, 41.7031, 5150300 06/26/02, 40.0000, 41.6563, 40.0000, 41.0625, 6957300 06/27/02, 42.2500, 43.3438, 41.9531, 43.2969, 4938500 06/28/02, 43.0000, 43.7188, 42.6875, 42.8438, 4116700 07/01/02, 42.8438, 43.0938, 41.2656, 41.4375, 3517400 07/02/02, 40.9531, 41.1250, 40.0313, 40.4531, 5825200 07/03/02, 39.7031, 40.3750, 39.2969, 40.1406, 5233300 07/05/02, 40.1563, 41.2969, 40.0938, 41.2969, 1698200 07/08/02, 41.2969, 41.4063, 40.4531, 40.4531, 3365400 07/09/02, 40.2969, 40.5469, 39.3281, 39.4063, 4253700 07/10/02, 39.0469, 39.0781, 35.7500, 36.0000, 12677200 07/11/02, 35.2500, 38.0156, 35.1563, 37.8125, 8736300 07/12/02, 37.8125, 38.9063, 36.9531, 38.6875, 5473900 07/15/02, 38.6875, 38.6875, 36.5469, 38.3750, 5034700 07/16/02, 37.7500, 38.3750, 36.9063, 37.7031, 4188800 07/17/02, 38.7500, 39.6250, 38.5000, 39.3750, 5189100 07/18/02, 39.3750, 39.3750, 37.2969, 37.5469, 4489700 07/19/02, 37.5469, 37.5469, 35.7656, 36.2031, 6496500 07/22/02, 34.0000, 35.9844, 34.0000, 34.2969, 8252100 07/23/02, 34.0938, 34.5938, 33.2500, 33.7344, 8116500 07/24/02, 32.9531, 35.5469, 32.5000, 35.2344, 8062400 07/25/02, 35.2344, 37.6875, 35.0156, 37.0781, 6609600 07/26/02, 37.0781, 37.4063, 36.2969, 37.2500, 3834600 07/29/02, 38.0938, 39.0000, 37.6563, 38.8906, 3489900 07/30/02, 38.3125, 40.0938, 38.1563, 39.4688, 4283400 07/31/02, 39.4844, 40.4531, 38.6563, 40.4063, 4183600 08/01/02, 40.2969, 40.3125, 38.0000, 39.5938, 5152900 08/02/02, 39.5781, 40.0000, 38.5000, 38.9844, 2373900 08/05/02, 39.2031, 39.5938, 37.3438, 37.7031, 3544300 08/06/02, 38.5938, 38.8438, 37.5781, 37.8438, 3635200 08/07/02, 38.1563, 39.8750, 38.0781, 39.8750, 4124500 08/08/02, 39.7031, 40.9375, 39.2500, 40.8125, 3551500 08/09/02, 40.4531, 41.4063, 40.0938, 41.4063, 2552900 08/12/02, 40.5000, 40.9844, 40.0469, 40.7969, 2432500 08/13/02, 40.0000, 40.6250, 39.3750, 39.5156, 2538700 08/14/02, 39.2031, 40.8438, 38.8750, 40.8281, 3733100 08/15/02, 41.0469, 41.8594, 40.7656, 41.5000, 3573800 08/16/02, 41.2500, 41.6563, 40.6563, 41.1563, 3109500 08/19/02, 40.9531, 41.9531, 40.6563, 41.7969, 3252700 08/20/02, 41.0000, 43.0625, 40.7500, 42.4063, 6346800 08/21/02, 42.2500, 42.2500, 40.8438, 41.6094, 5993700 08/22/02, 41.7031, 42.4844, 41.2656, 42.0156, 3753400 08/23/02, 42.0156, 42.4531, 41.4844, 41.6719, 2405100 08/26/02, 42.1563, 42.5000, 41.7969, 42.4219, 3167800 08/27/02, 42.4844, 42.4844, 41.7031, 41.9844, 2632200 08/28/02, 41.4063, 41.8281, 40.8438, 41.1719, 2888500 08/29/02, 40.6563, 41.0156, 40.2500, 40.6875, 3061400 08/30/02, 40.2500, 41.9844, 40.1094, 41.1875, 2540700 09/03/02, 40.4063, 40.7031, 39.6250, 39.8281, 2734900 09/04/02, 39.8281, 40.4531, 39.6250, 40.2188, 2869700 09/05/02, 39.6563, 39.8125, 39.0469, 39.1563, 3827700 09/06/02, 39.9063, 40.2344, 39.2969, 39.7969, 3957500 09/09/02, 40.0000, 41.7969, 40.0000, 41.5000, 5586900 09/10/02, 41.5000, 41.9531, 40.9063, 41.9063, 4048100 09/11/02, 41.8750, 42.4531, 41.5938, 41.7656, 2216000 09/12/02, 41.5000, 41.8438, 41.0625, 41.3438, 2759200 09/13/02, 40.8438, 41.9375, 40.7656, 41.6875, 3031100 09/16/02, 41.6875, 43.0000, 41.2500, 42.6875, 4149600 09/17/02, 42.9063, 43.0469, 41.3906, 41.4531, 4056800 09/18/02, 41.4531, 42.6719, 41.0781, 42.0625, 4788800 09/19/02, 41.3438, 41.9063, 41.2969, 41.3750, 3027700 09/20/02, 41.3906, 42.1406, 41.3750, 41.9688, 5632200 09/23/02, 41.0469, 42.1563, 40.8750, 42.0000, 5284700 09/24/02, 40.7500, 41.7031, 40.5938, 41.2031, 5280600 09/25/02, 41.4531, 42.1563, 40.8438, 41.8438, 4104100 09/26/02, 42.0000, 42.4063, 41.4531, 42.2031, 3405100 09/27/02, 42.2031, 43.2031, 41.5469, 41.5469, 4160600 09/30/02, 41.5469, 42.3438, 40.5000, 42.1250, 5062600 10/01/02, 42.0938, 43.0938, 41.9375, 43.0938, 5281400