"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 47.2500, 47.3125, 46.5938, 47.2813, 2166400 01/04/00, 47.2500, 47.7188, 44.3750, 45.1563, 4277200 01/05/00, 45.1563, 45.4375, 43.0625, 43.6563, 3387400 01/06/00, 44.0000, 46.3750, 43.2500, 46.2188, 1836400 01/07/00, 46.1875, 47.8750, 45.6875, 47.6875, 1594400 01/10/00, 47.8125, 48.3438, 46.8125, 47.8750, 2670000 01/11/00, 47.6250, 48.4688, 47.5938, 48.3125, 1653200 01/12/00, 48.5000, 48.6875, 47.2500, 47.9063, 2809000 01/13/00, 48.0000, 48.9375, 47.8750, 48.7500, 2752000 01/14/00, 49.0000, 52.3750, 49.0000, 51.9375, 2783600 01/18/00, 51.8125, 51.8125, 50.1875, 51.0313, 1629400 01/19/00, 50.9375, 52.1875, 50.8750, 51.4375, 2943400 01/20/00, 51.5313, 51.8125, 49.6250, 50.5313, 2499000 01/21/00, 51.5000, 51.5000, 50.0313, 50.7500, 2096600 01/24/00, 51.1250, 51.5938, 50.8750, 51.1563, 1509800 01/25/00, 51.0625, 51.1250, 50.0625, 50.4688, 1800200 01/26/00, 50.5000, 51.0000, 49.8125, 50.3750, 1641400 01/27/00, 50.7500, 50.9375, 48.5938, 50.3750, 2561800 01/28/00, 48.0000, 48.5625, 47.3125, 48.0000, 3298400 01/31/00, 47.3750, 47.4063, 44.7500, 47.0000, 2790400 02/01/00, 46.9688, 49.6250, 46.6250, 48.7813, 2163200 02/02/00, 48.7813, 49.3438, 46.8750, 47.3438, 2407200 02/03/00, 47.6875, 48.3125, 47.2500, 48.3125, 1698200 02/04/00, 47.6875, 48.5625, 47.2500, 48.3438, 1069000 02/07/00, 47.9063, 47.9063, 46.6875, 47.5938, 1446400 02/08/00, 47.8125, 48.5625, 47.2188, 47.5000, 1393200 02/09/00, 47.5625, 47.5938, 44.6250, 45.9688, 1969400 02/10/00, 45.7813, 45.7813, 42.1875, 43.6563, 2710000 02/11/00, 43.9063, 43.9063, 41.6875, 42.2188, 2265800 02/14/00, 42.2188, 42.4375, 41.2813, 41.6875, 1806000 02/15/00, 41.6563, 42.6875, 40.9063, 42.2500, 2192000 02/16/00, 42.1875, 42.9688, 41.2813, 41.3750, 1420800 02/17/00, 42.2500, 43.0625, 41.3750, 43.0625, 2051600 02/18/00, 43.0625, 43.3125, 41.0625, 41.4375, 2002400 02/22/00, 41.1250, 41.9375, 40.0938, 40.7188, 1552800 02/23/00, 41.0000, 41.0000, 40.0000, 40.5000, 1310600 02/24/00, 40.7500, 41.0000, 39.2500, 39.5313, 1797200 02/25/00, 40.0313, 40.6875, 37.8750, 38.8125, 1976800 02/28/00, 39.0625, 39.4375, 38.2188, 38.6250, 2620200 02/29/00, 37.3750, 38.8750, 37.3750, 38.6875, 3786800 03/01/00, 38.3750, 39.2813, 38.1563, 39.0313, 1725800 03/02/00, 39.5000, 40.3125, 39.0000, 40.0000, 1961000 03/03/00, 39.9063, 40.5625, 39.3750, 39.8125, 1448600 03/06/00, 39.8125, 39.8125, 38.7813, 39.0000, 918400 03/07/00, 39.7500, 39.8125, 36.7500, 36.7813, 1534600 03/08/00, 36.8750, 37.3125, 35.7188, 36.6250, 1372600 03/09/00, 36.5000, 37.6250, 35.2500, 36.5000, 1549800 03/10/00, 36.6250, 37.8438, 36.4688, 37.2813, 1058800 03/13/00, 36.5625, 38.3750, 36.4375, 37.8438, 1440600 03/14/00, 38.7500, 39.9063, 38.7500, 39.8125, 3709800 03/15/00, 41.8750, 46.0000, 41.6875, 45.2813, 4258800 03/16/00, 45.5000, 49.9688, 44.8750, 49.7813, 4027600 03/17/00, 48.6250, 48.6250, 47.1250, 47.1875, 3181400 03/20/00, 46.6875, 47.1875, 45.0313, 46.0313, 897000 03/21/00, 45.3125, 47.1563, 45.1875, 46.8125, 1687800 03/22/00, 46.2500, 47.4375, 46.2188, 47.4375, 1666800 03/23/00, 46.9375, 48.4688, 46.4688, 48.4688, 1485200 03/24/00, 48.0000, 48.8750, 47.2813, 48.0000, 1962000 03/27/00, 48.0313, 48.0313, 45.6250, 46.2500, 1351200 03/28/00, 46.0000, 48.3750, 45.8125, 47.3125, 2066200 03/29/00, 47.3125, 47.7500, 46.4063, 46.9375, 1211000 03/30/00, 46.9688, 52.2500, 46.8125, 51.8125, 4615000 03/31/00, 51.7500, 55.3438, 50.3750, 55.1563, 4634200 04/03/00, 53.3750, 53.4375, 52.4375, 53.0938, 5067400 04/04/00, 52.5000, 53.2188, 51.1250, 52.5000, 4990000 04/05/00, 51.2500, 51.6875, 50.3750, 50.6875, 3160600 04/06/00, 50.9375, 52.6250, 50.9063, 52.4375, 2167600 04/07/00, 52.0000, 52.0625, 49.8750, 50.1563, 1437600 04/10/00, 50.0625, 51.0000, 49.3750, 50.6875, 2084600 04/11/00, 50.7188, 51.5313, 50.2188, 50.8125, 2370800 04/12/00, 50.8438, 52.8750, 50.8438, 51.4688, 2000000 04/13/00, 51.0000, 51.5313, 50.0313, 51.1563, 1346800 04/14/00, 50.2500, 50.2500, 47.3125, 47.8125, 2116800 04/17/00, 47.7813, 47.7813, 45.6875, 45.9063, 2034000 04/18/00, 45.9688, 47.6875, 45.9375, 47.4688, 2577600 04/19/00, 47.8750, 47.9375, 46.5625, 47.0625, 868000 04/20/00, 47.6250, 48.6250, 47.3750, 48.3438, 803400 04/24/00, 48.3125, 49.0000, 47.3750, 48.2188, 869200 04/25/00, 48.7500, 51.9063, 48.5625, 51.0000, 1732800 04/26/00, 50.8750, 50.8750, 49.7500, 50.0000, 1181200 04/27/00, 49.0000, 50.4375, 48.5625, 50.2188, 1290000 04/28/00, 49.8750, 50.4375, 48.3750, 49.2813, 928800 05/01/00, 49.0625, 51.9063, 49.0625, 51.5313, 2105200 05/02/00, 51.2500, 51.6563, 49.7188, 51.0625, 1001000 05/03/00, 50.7500, 50.7500, 48.6563, 48.8125, 609600 05/04/00, 48.8750, 49.9375, 48.6563, 49.6250, 1144200 05/05/00, 49.3750, 49.5000, 48.8750, 49.1563, 583200 05/08/00, 49.1563, 50.2500, 48.8125, 50.0000, 756400 05/09/00, 49.8750, 49.9688, 48.5625, 48.9688, 636200 05/10/00, 48.9063, 49.4375, 47.3125, 47.5000, 1329600 05/12/00, 48.4688, 48.5000, 47.7500, 48.0313, 1188600 05/15/00, 48.0938, 53.0000, 47.9375, 53.0000, 1876200 05/16/00, 53.1250, 54.6875, 53.0313, 53.8438, 2192000 05/17/00, 53.3750, 54.0000, 52.6250, 53.5625, 1550800 05/18/00, 53.1250, 54.7500, 53.1250, 53.6875, 1130000 05/19/00, 53.2500, 53.3750, 51.6250, 52.2188, 1155600 05/22/00, 52.4375, 53.3438, 51.8438, 53.1250, 1139800 05/23/00, 52.3750, 53.1250, 52.0000, 52.4688, 1010000 05/24/00, 52.4688, 54.8125, 52.4375, 53.6250, 1517600 05/25/00, 54.1250, 55.6875, 52.7500, 53.8438, 2422800 05/26/00, 53.8438, 54.5000, 52.9375, 53.9375, 1064600 05/30/00, 54.5000, 55.6875, 53.9688, 55.5313, 1283000 05/31/00, 55.5000, 56.2500, 54.2813, 55.0313, 1831600 06/01/00, 54.2500, 54.7813, 53.7188, 54.4688, 2314200 06/02/00, 55.0000, 55.8750, 55.0000, 55.4063, 2330000 06/05/00, 55.2813, 55.2813, 53.2500, 53.6250, 1003000 06/06/00, 53.2500, 53.5313, 51.2500, 51.8125, 1403400 06/07/00, 51.8125, 52.9688, 51.5625, 52.4688, 1679600 06/08/00, 52.3750, 52.6875, 50.7813, 51.4375, 1137800 06/09/00, 51.5625, 51.7500, 50.3438, 50.4688, 833400 06/12/00, 50.7500, 50.9375, 50.2500, 50.2500, 754000 06/13/00, 50.2500, 51.8750, 49.8438, 51.5625, 1422800 06/14/00, 51.5313, 54.5000, 51.4688, 54.2500, 1679800 06/15/00, 54.3750, 54.3750, 52.6563, 54.0938, 1618600 06/16/00, 53.6250, 53.9688, 52.5313, 52.8438, 1572400 06/19/00, 52.1875, 53.8438, 52.1875, 53.5625, 1149000 06/20/00, 54.1250, 54.1250, 53.0313, 53.6250, 891600 06/21/00, 53.7813, 53.7813, 52.2813, 52.8125, 687800 06/22/00, 52.9375, 52.9375, 51.5625, 51.7500, 1355000 06/23/00, 51.7500, 53.4688, 51.7500, 52.6563, 797200 06/26/00, 53.1250, 54.2188, 52.8438, 54.0938, 1490000 06/27/00, 54.2813, 55.0000, 54.0313, 54.6250, 1094600 06/28/00, 54.6563, 55.5625, 54.2813, 54.2813, 929800 06/29/00, 54.2813, 55.6250, 53.2188, 55.2813, 939600 06/30/00, 54.6875, 54.6875, 51.3438, 52.1875, 2165800 07/03/00, 52.1563, 52.4688, 51.3750, 52.4375, 546200 07/05/00, 52.8750, 54.9063, 52.0625, 53.3750, 1663400 07/06/00, 53.3125, 53.7500, 52.8750, 53.0625, 1334400 07/07/00, 53.5625, 54.7188, 53.4063, 54.0625, 934200 07/10/00, 53.9375, 54.9375, 53.8438, 54.5625, 1356000 07/11/00, 54.5625, 55.1563, 54.0313, 54.7188, 986800 07/12/00, 54.9063, 55.0938, 53.5938, 53.9688, 1534600 07/13/00, 54.3125, 55.3750, 53.7500, 55.2813, 1358000 07/14/00, 55.2813, 55.4375, 54.2500, 55.3125, 830400 07/17/00, 54.3750, 54.7188, 53.7813, 54.6875, 1538200 07/18/00, 54.4688, 54.4688, 53.8125, 54.1875, 1158000 07/19/00, 54.3125, 55.2500, 54.0625, 55.0000, 1253800 07/20/00, 55.7500, 57.4063, 55.7500, 56.0938, 1985000 07/21/00, 56.2188, 57.6250, 54.8750, 55.2500, 2000200 07/24/00, 55.8750, 57.0625, 54.5313, 55.1563, 1277000 07/25/00, 55.4375, 57.4688, 55.3125, 57.4688, 1520400 07/26/00, 57.6250, 58.8438, 57.5000, 57.7813, 3397800 07/27/00, 57.3750, 60.4375, 57.2500, 60.0313, 2558600 07/28/00, 59.8125, 59.9688, 58.2500, 58.6563, 1603600 07/31/00, 60.0000, 63.6875, 59.7500, 61.0000, 4077000 08/01/00, 61.3750, 62.5938, 61.1563, 62.1250, 3174400 08/02/00, 62.1875, 62.1875, 59.1250, 59.2500, 3209400 08/03/00, 59.5000, 61.3125, 59.0000, 60.5625, 2830200 08/04/00, 61.0000, 62.1875, 61.0000, 61.4688, 1965600 08/07/00, 61.5938, 62.4688, 60.9063, 62.0938, 1946800 08/08/00, 61.2500, 62.2813, 61.2500, 61.3125, 1757200 08/09/00, 61.1875, 62.9375, 60.1250, 61.9063, 1861600 08/10/00, 61.7813, 62.3750, 61.1563, 61.7188, 923200 08/11/00, 61.6250, 62.0938, 61.2813, 61.7500, 1394000 08/14/00, 61.5000, 62.0313, 61.0000, 61.7500, 1311800 08/15/00, 61.4375, 61.4375, 60.2188, 60.2188, 1373000 08/16/00, 59.0000, 60.1250, 58.8750, 59.0000, 1143600 08/17/00, 58.6250, 59.9063, 58.6250, 59.5000, 1386800 08/18/00, 59.3750, 59.3750, 58.0938, 58.8125, 1184400 08/21/00, 58.8125, 59.5938, 58.7500, 59.3438, 832400 08/22/00, 59.4063, 59.4375, 58.3125, 58.6250, 782000 08/23/00, 58.5000, 59.9688, 58.2500, 59.0625, 1141400 08/24/00, 58.9375, 59.1875, 57.7813, 58.0938, 749800 08/25/00, 58.1563, 58.5625, 57.9688, 58.5313, 731400 08/28/00, 59.0000, 59.9063, 58.7500, 59.6875, 878600 08/29/00, 59.5000, 59.5625, 58.8125, 59.1563, 739600 08/30/00, 59.1875, 60.2188, 59.0000, 59.2500, 907000 08/31/00, 59.3750, 59.7188, 59.3750, 59.3750, 1383400 09/01/00, 59.6250, 59.8750, 59.0313, 59.5313, 867200 09/05/00, 59.7500, 60.2500, 59.5313, 59.8125, 876000 09/06/00, 59.9375, 60.9688, 59.7500, 60.3750, 1783600 09/07/00, 60.5625, 60.9375, 59.8125, 60.5938, 1277600 09/08/00, 60.8125, 62.0000, 60.7500, 61.8438, 1156200 09/11/00, 61.9688, 63.8750, 61.2500, 63.5938, 2229000 09/12/00, 64.3750, 64.4375, 63.3438, 63.4688, 1435400 09/13/00, 63.5938, 64.1250, 63.3125, 63.6563, 1074800 09/14/00, 63.5938, 63.8125, 62.8125, 63.4063, 622000 09/15/00, 62.8750, 63.7500, 62.0313, 62.2500, 1377400 09/18/00, 62.0000, 62.0313, 60.7500, 61.5625, 1273600 09/19/00, 61.6875, 63.2500, 61.6563, 62.3125, 1668200 09/20/00, 62.1875, 62.3125, 61.5938, 62.0938, 1260200 09/21/00, 62.0625, 62.3750, 61.0000, 61.2500, 1310200 09/22/00, 61.2500, 64.6875, 61.0625, 64.6875, 1501600 09/25/00, 64.5625, 66.5625, 64.3750, 65.7500, 2000400 09/26/00, 65.5000, 65.6250, 64.5000, 65.5000, 1449400 09/27/00, 65.4688, 65.4688, 64.2500, 65.0625, 1109200 09/28/00, 65.2500, 66.8750, 64.2500, 66.7500, 1655800 09/29/00, 66.6250, 67.4688, 66.3750, 66.3750, 1365800 10/02/00, 65.6250, 66.0938, 64.9375, 65.9375, 1599400 10/03/00, 65.8125, 67.1563, 64.8750, 66.4375, 1346000 10/04/00, 66.3125, 67.3125, 65.6875, 65.9688, 1552000 10/05/00, 65.6250, 67.4688, 65.6250, 67.4375, 2349600 10/06/00, 67.4375, 67.8438, 64.0313, 64.3438, 2032200 10/09/00, 64.3750, 64.4375, 62.8438, 63.9688, 1022000 10/10/00, 64.7500, 64.7500, 63.0625, 64.0938, 1312400 10/11/00, 63.5000, 65.8125, 63.0000, 64.3750, 2207000 10/12/00, 64.0000, 64.3438, 55.5000, 56.2500, 5474200 10/13/00, 56.2500, 60.0313, 56.2500, 59.6250, 4783800 10/16/00, 58.5000, 58.6875, 57.0313, 57.7500, 1829000 10/17/00, 58.1250, 58.5000, 57.4688, 57.8438, 1546000 10/18/00, 57.5000, 57.5000, 56.1875, 57.0625, 2186800 10/19/00, 57.5000, 62.0000, 57.5000, 61.5313, 3036600 10/20/00, 61.5313, 61.8125, 60.5000, 61.7188, 1923000 10/23/00, 61.8438, 63.0000, 61.5313, 62.8125, 2006600 10/24/00, 62.7188, 64.9688, 62.6250, 63.7500, 1876800 10/25/00, 63.7500, 64.6875, 63.5625, 63.8125, 1820000 10/26/00, 63.4375, 63.4688, 60.5000, 61.5000, 3241400 10/27/00, 61.9375, 63.3750, 61.8750, 63.3750, 1186000 10/30/00, 63.4688, 66.9688, 63.4688, 65.8125, 2536200 10/31/00, 65.6250, 66.1250, 64.7500, 65.3750, 1833800 11/01/00, 65.2500, 65.2500, 63.8750, 64.2188, 1964800 11/02/00, 64.3750, 65.2813, 64.0313, 64.9688, 2299600 11/03/00, 65.1875, 65.1875, 63.9375, 64.1250, 1274800 11/06/00, 64.2500, 65.3750, 63.8125, 65.2500, 1390000 11/07/00, 64.8125, 65.1250, 63.6875, 64.7500, 1696000 11/08/00, 64.6250, 64.6250, 61.5000, 62.4375, 2275400 11/09/00, 62.5000, 63.4375, 62.5000, 62.9688, 2299600 11/10/00, 62.9375, 64.1250, 62.5625, 63.4063, 1089200 11/13/00, 63.1250, 63.1875, 59.8750, 61.2813, 2258600 11/14/00, 61.5000, 62.9375, 61.2813, 62.8438, 1567600 11/15/00, 62.8750, 62.8750, 61.7813, 62.3125, 1158400 11/16/00, 62.3125, 62.7188, 61.6250, 62.2188, 1891200 11/17/00, 62.2500, 62.2500, 59.8750, 60.5938, 3383400 11/20/00, 60.0000, 60.1250, 58.7188, 59.5000, 1437400 11/21/00, 58.3750, 58.6250, 57.1250, 57.5000, 4733000 11/22/00, 57.0625, 57.1875, 54.2500, 55.6875, 3788200 11/24/00, 56.1250, 57.2813, 56.0313, 57.0000, 1107200 11/27/00, 57.5000, 58.0625, 56.8750, 57.3125, 1477800 11/28/00, 56.7500, 57.4375, 56.5000, 57.2500, 1820000 11/29/00, 57.2188, 58.1563, 57.0000, 57.8438, 1488200 11/30/00, 57.7500, 58.4375, 56.3750, 57.5625, 4055800 12/01/00, 58.0000, 58.7813, 58.0000, 58.6250, 1986600 12/04/00, 57.8750, 58.5625, 57.8750, 58.3125, 1444800 12/05/00, 59.2500, 60.5625, 59.0625, 60.1875, 2135400 12/06/00, 60.1563, 62.6563, 60.0313, 60.3750, 1627400 12/07/00, 60.7500, 62.0625, 60.7500, 61.0000, 992200 12/08/00, 61.7500, 63.6250, 61.3125, 63.0000, 1761400 12/11/00, 63.6875, 63.7500, 62.3750, 63.4688, 1969400 12/12/00, 63.6875, 63.7500, 60.8750, 61.2813, 1498600 12/13/00, 61.8125, 62.0938, 60.5000, 61.0000, 1820200 12/14/00, 61.0000, 61.0000, 58.5313, 59.3750, 1542800 12/15/00, 58.6250, 59.0313, 57.0625, 57.0938, 2761400 12/18/00, 58.5000, 59.8125, 58.0000, 59.6875, 1999200 12/19/00, 56.2500, 57.4375, 55.7188, 56.1250, 6011800 12/20/00, 54.8750, 55.7188, 54.5000, 54.8750, 2667400 12/21/00, 54.2500, 55.8750, 54.1563, 55.0313, 2011400 12/22/00, 55.3750, 56.8438, 55.3750, 56.8438, 1766800 12/26/00, 56.8438, 59.0000, 56.8438, 58.9688, 1133400 12/27/00, 59.0000, 59.5625, 58.4063, 58.9063, 2235200 12/28/00, 59.2188, 59.2188, 57.4375, 58.6563, 1050800 12/29/00, 58.5000, 59.2188, 58.0625, 58.5000, 1054400 01/02/01, 58.3750, 58.4063, 54.8750, 56.7188, 2598800 01/03/01, 55.7500, 59.0000, 55.0313, 58.5625, 4299400 01/04/01, 58.6250, 59.0313, 56.0625, 56.1250, 2952600 01/05/01, 56.0625, 56.4688, 53.0313, 53.5000, 2908600 01/08/01, 53.5000, 54.0000, 52.5313, 53.2813, 2030000 01/09/01, 52.7500, 53.5000, 51.5313, 52.8438, 2130800 01/10/01, 52.0000, 53.3750, 51.9688, 52.2500, 2205800 01/11/01, 52.4688, 53.2500, 50.0938, 51.2813, 2789600 01/12/01, 50.5625, 51.8125, 49.8438, 50.1250, 4835000 01/16/01, 50.1250, 52.6875, 50.1250, 51.2813, 4028400 01/17/01, 51.5000, 51.8750, 50.7813, 50.9688, 3874200 01/18/01, 51.0000, 51.1563, 50.3125, 50.3750, 3074600 01/19/01, 50.7500, 50.8125, 48.5000, 49.6563, 4152400 01/22/01, 49.7188, 50.3750, 49.4375, 50.0000, 2952000 01/23/01, 50.0000, 52.4063, 49.5000, 52.0625, 4565600 01/24/01, 52.1875, 54.4688, 51.5938, 54.0000, 4088600 01/25/01, 54.0625, 54.3750, 53.2813, 54.0938, 2844800 01/26/01, 54.0000, 54.0000, 52.8125, 53.1250, 1863800 01/29/01, 53.1250, 53.6250, 53.0625, 53.2188, 2046200 01/30/01, 53.2188, 54.5000, 52.6875, 54.4688, 2513600 01/31/01, 54.2188, 54.6563, 53.7500, 54.0625, 2315400 02/01/01, 53.9375, 55.0000, 53.8125, 54.9688, 1440800 02/02/01, 55.3750, 55.8125, 54.6563, 54.9375, 1246600 02/05/01, 55.0625, 56.0000, 55.0000, 55.8438, 1634200 02/06/01, 55.8438, 56.1875, 55.2500, 55.5000, 1426400 02/07/01, 55.5313, 57.1563, 55.5313, 56.1875, 2100600 02/08/01, 56.4375, 56.4375, 55.3750, 56.2813, 1539200 02/09/01, 56.2813, 58.8125, 56.0000, 57.5625, 3143600 02/12/01, 57.9688, 58.4063, 57.0938, 57.5000, 1521800 02/13/01, 57.5000, 57.5625, 56.7500, 57.0313, 1124800 02/14/01, 57.0313, 57.0938, 55.8750, 55.9688, 1258800 02/15/01, 55.9688, 56.0938, 55.0625, 55.6563, 1968400 02/16/01, 55.6563, 56.6563, 55.3750, 56.0000, 1897600 02/20/01, 56.1250, 56.1563, 54.4063, 54.4688, 1684800 02/21/01, 54.4688, 54.7500, 54.1250, 54.2500, 2821000 02/22/01, 54.1563, 54.3125, 52.0000, 53.0625, 2776000 02/23/01, 53.0000, 53.0625, 51.3125, 52.6563, 2536800 02/26/01, 53.1875, 53.2188, 52.2188, 53.0625, 1857600 02/27/01, 53.0313, 55.1563, 53.0313, 54.4375, 2943400 02/28/01, 54.1563, 54.5938, 53.4375, 53.5000, 2161600 03/01/01, 53.6250, 53.6563, 51.6875, 52.7188, 2809000 03/02/01, 52.5000, 52.6875, 51.6563, 52.1250, 2586600 03/05/01, 51.5000, 52.0000, 49.8438, 50.7813, 2765600 03/06/01, 50.5000, 51.1563, 49.9063, 50.4688, 3207400 03/07/01, 50.4688, 51.5000, 50.4688, 51.0625, 1963800 03/08/01, 51.5000, 51.5625, 50.4063, 50.8438, 1925400 03/09/01, 50.9375, 51.0000, 49.9375, 49.9375, 1935600 03/12/01, 49.9375, 49.9375, 47.1250, 47.1250, 2199200 03/13/01, 47.3438, 47.6875, 46.2500, 47.6250, 3050000 03/14/01, 46.5625, 46.8125, 45.4063, 45.9375, 2867000 03/15/01, 46.7500, 48.2188, 46.6563, 48.0000, 2802600 03/16/01, 47.7500, 48.1563, 47.5000, 47.6875, 3400200 03/19/01, 47.0625, 48.1875, 46.0625, 47.7500, 2573400 03/20/01, 47.7500, 48.3125, 46.1250, 46.2500, 2400400 03/21/01, 46.2500, 46.2500, 44.5625, 44.6875, 3325800 03/22/01, 44.4063, 44.4375, 42.6250, 44.0625, 3518400 03/23/01, 44.0625, 45.7188, 44.0313, 45.0938, 2609600 03/26/01, 45.8438, 46.4688, 45.2500, 45.7188, 1741800 03/27/01, 45.9063, 46.8125, 45.3125, 46.4688, 2633000 03/28/01, 46.2500, 46.2500, 45.4063, 45.7188, 2122200 03/29/01, 45.9063, 47.0000, 45.4375, 46.5938, 2373200 03/30/01, 46.6250, 47.8125, 46.6250, 47.5000, 1917400 04/02/01, 47.5000, 48.7813, 47.0625, 47.5000, 2391400 04/03/01, 47.0000, 47.0000, 45.0313, 45.5000, 3126800 04/04/01, 45.3125, 45.8125, 44.6875, 44.9375, 3041600 04/05/01, 45.4375, 46.6563, 45.3125, 46.1875, 2242200 04/06/01, 44.0000, 44.7500, 42.6250, 42.9375, 5825600 04/09/01, 42.7500, 42.8750, 40.1563, 41.0000, 6990800 04/10/01, 41.7500, 44.5000, 41.5625, 44.2188, 8542600 04/11/01, 45.0313, 45.7813, 44.7813, 45.4063, 4243400 04/12/01, 46.0000, 46.0000, 44.9063, 45.4063, 2717200 04/16/01, 45.2500, 45.5938, 45.0625, 45.3750, 1535800 04/17/01, 45.2500, 46.3438, 45.1563, 46.3438, 1896400 04/18/01, 47.0469, 48.2031, 46.6250, 47.7344, 3959600 04/19/01, 47.7500, 48.9531, 47.7500, 48.2813, 2657800 04/20/01, 48.2813, 48.3750, 47.1563, 47.1719, 2164600 04/23/01, 46.9063, 46.9063, 46.1406, 46.1406, 1283600 04/24/01, 45.9375, 46.8594, 45.2031, 45.2813, 1668000 04/25/01, 45.2813, 46.0000, 44.9531, 45.8594, 1705600 04/30/01, 49.1875, 49.6875, 48.0781, 48.2188, 1590000 05/01/01, 48.2188, 49.3594, 48.1250, 49.2656, 1583000 05/02/01, 50.0000, 50.4531, 49.0313, 49.5781, 2138000 05/03/01, 49.5781, 49.5781, 48.3594, 48.7969, 1596400 05/04/01, 48.7500, 49.9219, 48.3906, 49.7500, 1417600 05/07/01, 49.9844, 49.9844, 49.1563, 49.8281, 1219000 05/08/01, 49.9531, 50.4531, 49.7031, 50.2500, 1739600 05/09/01, 49.9063, 50.7031, 49.7969, 49.9844, 1455600 05/10/01, 50.0469, 50.6250, 50.0313, 50.1875, 1151600 05/11/01, 50.2031, 50.9844, 50.2031, 50.6406, 1471400 05/14/01, 50.6406, 50.9531, 50.2969, 50.2969, 846200 05/15/01, 50.4219, 51.3594, 50.4219, 51.0781, 1408600 05/16/01, 51.0781, 52.6563, 50.8281, 52.4688, 1752400 05/17/01, 52.5000, 52.7969, 52.0000, 52.3750, 1312800 05/18/01, 52.3750, 52.8750, 52.0313, 52.2500, 985400 05/21/01, 52.5469, 53.7969, 52.0781, 53.7969, 1445600 05/22/01, 53.7969, 55.2969, 53.7969, 54.8281, 3750400 05/23/01, 55.0000, 55.2031, 54.5000, 54.6094, 2896400 05/24/01, 54.6094, 55.7500, 54.5000, 55.7500, 2973400 05/25/01, 55.7500, 55.9063, 53.9531, 54.1250, 1629200 05/29/01, 54.1250, 54.5000, 53.9063, 54.0469, 1593400 05/30/01, 54.4531, 54.9844, 53.6563, 53.7969, 1692600 05/31/01, 53.7969, 54.0313, 52.0000, 52.4531, 3160600 06/01/01, 52.5313, 52.7031, 52.0000, 52.5000, 1763000 06/04/01, 52.5313, 52.9063, 52.2500, 52.6563, 1376800 06/05/01, 52.9063, 53.3594, 52.8750, 52.9531, 1116200 06/06/01, 52.9844, 53.0000, 52.3750, 52.6563, 1084600 06/07/01, 52.5000, 52.8438, 51.8594, 52.5469, 1046400 06/08/01, 52.5000, 52.7969, 52.3438, 52.6563, 836800 06/11/01, 52.6406, 52.7969, 52.0000, 52.5469, 837800 06/12/01, 52.5313, 52.8125, 51.7813, 52.6563, 1594200 06/13/01, 52.7500, 53.2031, 52.2656, 52.3438, 1396800 06/14/01, 52.3438, 52.3438, 51.4844, 51.5469, 1607800 06/15/01, 51.0000, 51.7500, 50.7500, 51.3906, 1844800 06/18/01, 51.4063, 51.7344, 51.0781, 51.2500, 1161200 06/19/01, 51.3750, 52.5000, 51.2500, 52.0313, 1426800 06/20/01, 52.0000, 53.2500, 52.0000, 52.6563, 1242200 06/21/01, 52.5469, 54.4219, 52.3281, 54.0000, 1953200 06/22/01, 54.1250, 54.5469, 53.6250, 54.0938, 1301000 06/25/01, 53.7500, 54.0469, 52.9063, 52.9219, 1221600 06/26/01, 52.2344, 52.5000, 51.7969, 52.0469, 1697000 06/27/01, 52.1719, 52.7031, 51.5469, 51.8438, 2045000 06/28/01, 51.8750, 52.4531, 51.7656, 51.8438, 2896400 06/29/01, 51.7344, 51.7344, 50.1406, 50.5000, 3949000 07/02/01, 49.5000, 51.3281, 49.4219, 51.3281, 2496400 07/03/01, 51.0000, 51.4063, 50.5313, 51.1719, 1114200 07/05/01, 50.8594, 51.1563, 50.4063, 50.6563, 1490000 07/06/01, 50.8594, 50.8750, 49.5313, 49.5781, 1784600 07/09/01, 49.5938, 49.9219, 49.0156, 49.8750, 1369400 07/10/01, 49.8750, 49.9531, 48.7500, 48.8281, 1813600 07/11/01, 48.8750, 49.3594, 48.4219, 48.8281, 1666400 07/12/01, 49.5000, 50.4844, 49.1719, 50.2188, 1710600 07/13/01, 50.2188, 50.7500, 50.0469, 50.4063, 952600 07/16/01, 50.4375, 50.9531, 49.7500, 49.7500, 1478400 07/17/01, 49.7969, 50.6406, 49.7813, 50.4844, 1123000 07/18/01, 49.7969, 50.2969, 49.2969, 49.5000, 1331200 07/19/01, 49.6094, 49.7500, 49.0156, 49.2969, 2186000 07/20/01, 49.2969, 49.4219, 48.9063, 49.1875, 1436200 07/23/01, 49.2344, 49.3594, 47.7500, 47.9063, 1982800 07/24/01, 48.0000, 48.9844, 47.6250, 48.3594, 2144600 07/25/01, 48.3281, 49.0000, 48.2500, 48.9063, 1533600 07/26/01, 48.9063, 49.0000, 48.0000, 48.9688, 1355600 07/27/01, 48.8750, 49.2031, 48.5156, 49.0313, 1744600 07/30/01, 49.2031, 49.5000, 48.7656, 49.2656, 1033000 07/31/01, 49.8750, 50.9531, 49.4219, 50.2031, 1632200 08/01/01, 50.0000, 50.5469, 49.7656, 50.1563, 1310600 08/02/01, 50.4531, 50.5469, 49.9531, 50.0000, 1480000 08/03/01, 49.7031, 50.3594, 49.5313, 50.2500, 1428400 08/06/01, 50.2500, 50.6250, 49.5781, 49.8281, 919600 08/07/01, 49.9531, 51.5000, 49.7656, 50.5781, 1409400 08/08/01, 50.3750, 50.8594, 50.0156, 50.1094, 1047800 08/09/01, 50.0625, 50.5000, 49.5000, 50.3594, 1341000 08/10/01, 50.3594, 51.0313, 50.0156, 50.7500, 1266000 08/13/01, 50.6406, 51.0625, 50.4063, 50.8125, 580000 08/14/01, 50.6563, 50.8594, 50.2188, 50.2656, 1091200 08/15/01, 50.3750, 50.8438, 49.4531, 49.5000, 1305000 08/16/01, 48.7500, 49.4531, 48.7500, 49.2344, 1507400 08/17/01, 49.4844, 49.5000, 47.6094, 47.6094, 2640600 08/20/01, 47.9063, 49.2188, 47.8281, 49.1250, 1889000 08/21/01, 49.2344, 49.9219, 47.7500, 47.9531, 1629000 08/22/01, 47.9531, 48.8594, 47.8906, 48.7031, 1468200 08/23/01, 48.7500, 48.9063, 48.3281, 48.3281, 1069000 08/24/01, 48.4531, 49.9531, 48.0469, 49.6719, 1735400 08/27/01, 49.5000, 49.5469, 48.0000, 48.1250, 1676000 08/28/01, 48.1563, 48.1563, 46.8750, 47.1563, 2426000 08/29/01, 47.2344, 47.6094, 46.5625, 46.5625, 1299000 08/30/01, 46.5781, 47.4219, 45.4688, 45.8438, 1963200 08/31/01, 45.8750, 47.2500, 45.8750, 46.4531, 1498000 09/04/01, 46.4844, 47.3594, 45.8594, 46.0938, 1402000 09/05/01, 46.1094, 46.3594, 45.3594, 45.9375, 2240800 09/06/01, 45.4063, 46.0938, 44.5000, 44.8281, 2685800 09/07/01, 43.5000, 44.2969, 43.2500, 43.5625, 2526000 09/10/01, 43.0000, 43.8750, 42.3281, 43.5000, 2519400 09/17/01, 43.0000, 43.5000, 41.9375, 42.2500, 4040800 09/18/01, 42.3594, 42.4844, 41.7813, 41.9531, 2891200 09/19/01, 42.0000, 43.0469, 41.0781, 41.2344, 2892400 09/20/01, 41.2344, 41.2813, 40.1719, 40.2500, 3142400 09/21/01, 40.0000, 41.7500, 39.5000, 41.0156, 4299400 09/24/01, 43.2500, 44.4531, 42.6563, 43.1719, 4206600 09/25/01, 43.2500, 44.3750, 42.9844, 44.3281, 3036000 09/26/01, 44.7500, 46.4219, 44.6563, 46.4219, 3871400 09/27/01, 46.4063, 47.2969, 46.0000, 46.8594, 2748000 09/28/01, 47.5000, 48.5000, 47.3594, 48.3594, 3239800 10/01/01, 48.3594, 48.3594, 47.1719, 48.0469, 2589200 10/02/01, 47.6406, 48.7500, 47.5625, 48.3906, 2235200 10/03/01, 48.3906, 52.7500, 47.7656, 52.2500, 6218600 10/04/01, 52.0000, 52.4063, 49.9219, 50.5625, 4695600 10/05/01, 50.5781, 51.4844, 49.8750, 51.4844, 3174200 10/08/01, 51.4844, 51.4844, 49.6094, 50.4844, 2277600 10/09/01, 50.0000, 50.6250, 49.8594, 50.0625, 2680000 10/10/01, 50.5000, 52.0781, 50.4531, 51.5000, 3275200 10/11/01, 51.3594, 52.7500, 51.2813, 52.3125, 3187200 10/12/01, 51.5000, 51.6719, 50.3438, 51.6406, 3028000 10/15/01, 51.2500, 51.7969, 50.2969, 51.6094, 1748400 10/16/01, 52.1719, 52.7031, 50.8594, 51.6563, 1748000 10/17/01, 51.9844, 52.5781, 51.0000, 51.2656, 2265000 10/18/01, 51.2656, 51.9063, 50.5156, 51.0781, 1707000 10/19/01, 50.7500, 50.8281, 48.6250, 49.0781, 2971600 10/22/01, 49.3281, 51.9063, 48.9844, 51.5625, 2336000 10/23/01, 51.2031, 51.7500, 50.1250, 50.5469, 1977400 10/24/01, 50.7500, 51.4531, 50.0469, 50.9219, 1575800 10/25/01, 49.5000, 51.7500, 49.3750, 51.5781, 1921600 10/26/01, 51.5781, 52.3281, 51.0313, 51.8906, 1506800 10/29/01, 51.2813, 51.2969, 49.9219, 49.9219, 1299200 10/30/01, 49.9219, 49.9531, 48.8281, 49.1406, 2119800 10/31/01, 49.9063, 49.9063, 48.2500, 48.3750, 2396400 11/01/01, 48.3750, 49.5000, 47.9063, 49.4063, 2139600 11/02/01, 49.4063, 50.2344, 48.9219, 50.0156, 1215200 11/05/01, 50.5000, 51.5625, 50.2500, 51.2031, 1207600 11/06/01, 51.2031, 51.9844, 50.2813, 51.7969, 1377800 11/07/01, 51.1563, 51.8125, 50.5000, 51.3438, 2125800 11/08/01, 51.2813, 52.2031, 51.2813, 51.5000, 2040200 11/09/01, 51.0000, 51.5781, 50.5469, 50.8594, 1561800 11/12/01, 50.6250, 51.3594, 49.8594, 50.7813, 1618800 11/13/01, 51.2500, 52.2500, 50.9531, 52.2500, 1797200 11/14/01, 52.6250, 53.3281, 52.3281, 53.0000, 1531400 11/15/01, 53.2500, 53.7813, 52.7656, 53.3594, 1830800 11/16/01, 53.4531, 53.6719, 52.1563, 52.8125, 1568600 11/19/01, 53.6250, 54.4688, 53.0781, 54.0000, 2490200 11/20/01, 54.0000, 54.0000, 53.2813, 53.4688, 1630200 11/21/01, 53.5938, 53.6875, 52.8594, 53.0469, 1051400 11/23/01, 53.3750, 54.0000, 53.2031, 54.0000, 497200 11/26/01, 53.5000, 54.7031, 53.5000, 54.7031, 1481400 11/27/01, 54.7031, 55.0000, 54.1250, 54.4063, 1443200 11/28/01, 54.2500, 54.7188, 53.4844, 53.5781, 1674000 11/29/01, 53.7500, 54.4063, 53.6250, 54.2344, 1374800 11/30/01, 54.2344, 54.6250, 53.4844, 53.4844, 1589000 12/03/01, 53.4844, 53.5781, 52.5625, 53.2813, 1761400 12/04/01, 53.1250, 53.5781, 52.6563, 53.2188, 1420200 12/05/01, 53.6563, 54.9688, 53.5625, 54.6875, 1888400 12/06/01, 54.1094, 55.5000, 54.1094, 54.9375, 1833800 12/07/01, 54.6563, 55.0469, 53.9063, 54.0000, 1888400 12/10/01, 53.9844, 54.1719, 52.4688, 52.5156, 1596600 12/11/01, 52.5000, 52.9063, 51.9531, 52.4531, 1936800 12/12/01, 52.1563, 52.7188, 51.5000, 51.7031, 2483200 12/13/01, 51.6094, 51.9531, 51.1250, 51.5000, 1996000 12/14/01, 51.7500, 52.1094, 51.2344, 51.3750, 1671000 12/17/01, 51.5000, 52.5000, 51.5000, 51.7969, 1407200 12/18/01, 52.4531, 52.8438, 52.1094, 52.6875, 1239400 12/19/01, 52.5313, 54.3750, 52.3750, 54.1094, 1871000 12/20/01, 54.2500, 54.7969, 53.2031, 53.6094, 2376400 12/21/01, 54.0000, 54.0000, 52.5000, 53.2344, 2100600 12/24/01, 53.2344, 53.3594, 52.9063, 52.9531, 430800 12/26/01, 52.9531, 53.8594, 52.8750, 52.8750, 747200 12/27/01, 52.9531, 53.9844, 52.9531, 53.6250, 946000 12/28/01, 54.2500, 54.2656, 53.9844, 54.0156, 883000 12/31/01, 54.0469, 54.4844, 53.7344, 53.7344, 1514400 01/02/02, 54.2031, 54.2031, 53.2031, 53.3594, 2569600 01/03/02, 53.2188, 53.4844, 51.1563, 52.2500, 4827200 01/04/02, 52.7500, 52.9531, 52.2813, 52.3594, 2145800 01/07/02, 52.4531, 52.5000, 50.9219, 51.2656, 2530200 01/08/02, 51.2656, 51.3281, 50.6250, 50.8594, 2035200 01/09/02, 50.8594, 52.2500, 50.8594, 51.1875, 1867400 01/10/02, 51.2969, 52.4219, 51.1563, 52.1406, 2149000 01/11/02, 51.9531, 52.4063, 51.7813, 51.9063, 1389400 01/14/02, 51.6563, 52.1563, 51.5469, 51.5625, 1353200 01/15/02, 51.5625, 52.4531, 51.4531, 52.1250, 1491800 01/16/02, 51.8750, 52.4375, 51.7031, 51.7031, 1174600 01/17/02, 51.9531, 52.5625, 51.9531, 52.0938, 1481000 01/18/02, 52.0938, 52.7500, 51.4063, 51.6875, 1875000 01/22/02, 52.1719, 52.4844, 51.9375, 52.1406, 1207800 01/23/02, 52.1406, 52.2969, 51.2188, 51.2188, 1678200 01/24/02, 51.0000, 51.7031, 50.7813, 51.1563, 1659600 01/25/02, 51.2031, 51.4844, 50.5469, 51.2500, 2084400 01/28/02, 51.0469, 51.3750, 50.1250, 50.7500, 1280000 01/29/02, 50.5469, 51.0313, 48.7500, 48.7500, 3241000 01/30/02, 48.8594, 49.7500, 47.2031, 49.2500, 2653200 01/31/02, 49.8750, 50.9219, 49.5000, 50.9219, 2303400 02/01/02, 50.5000, 50.9375, 49.9844, 50.7813, 2175600 02/04/02, 51.1094, 51.1563, 49.3750, 49.8438, 1990600 02/05/02, 49.7500, 50.7344, 49.5000, 50.0781, 1868600 02/06/02, 50.2813, 50.7500, 49.8906, 50.2813, 1649600 02/07/02, 50.1563, 51.5313, 49.7969, 50.9219, 1694400 02/08/02, 50.9219, 52.3594, 50.7500, 52.3594, 1492200 02/11/02, 52.4063, 52.4375, 51.8594, 52.1406, 1339400 02/12/02, 52.0781, 52.1094, 51.5781, 51.7344, 1115800 02/13/02, 51.7344, 53.8750, 51.6094, 53.5000, 3415000 02/14/02, 53.6094, 53.9219, 53.1563, 53.5156, 1624600 02/15/02, 53.6719, 53.7188, 52.3750, 52.7188, 1795000 02/19/02, 52.2500, 52.3281, 51.8125, 51.9375, 2139000 02/20/02, 51.9375, 53.3438, 51.1719, 53.2188, 2148400 02/21/02, 53.2500, 53.3594, 52.2813, 52.5156, 2102800 02/22/02, 51.9063, 52.4531, 50.9375, 51.7656, 2173400 02/25/02, 51.6719, 53.3750, 51.6719, 53.3281, 2724200 02/26/02, 53.6094, 54.0000, 52.9375, 53.7813, 1805600 02/27/02, 53.7813, 54.9219, 53.5313, 54.1250, 1564600 02/28/02, 54.0000, 54.1563, 52.7656, 52.7813, 3026800 03/01/02, 53.0000, 53.5469, 52.7813, 53.2031, 1919200 03/04/02, 53.2500, 54.8750, 53.1719, 54.4531, 2428400 03/05/02, 54.3594, 55.2031, 54.2344, 54.7500, 2508600 03/06/02, 54.9531, 55.5000, 54.7656, 55.2031, 2233200 03/07/02, 55.1094, 55.3594, 53.8906, 54.3438, 2385000 03/08/02, 54.5000, 54.9844, 54.2031, 54.3438, 1975800 03/11/02, 54.2500, 54.3281, 53.5469, 53.8125, 2008000 03/12/02, 53.5000, 54.5625, 53.2969, 54.3438, 1412800 03/13/02, 54.4063, 54.6094, 54.0625, 54.1719, 1615400 03/14/02, 54.1719, 55.0000, 54.1563, 54.8125, 1728600 03/15/02, 55.1094, 56.0000, 55.0469, 55.9375, 2397800 03/18/02, 56.1094, 56.5000, 55.2500, 55.4219, 2167400 03/19/02, 55.7031, 56.7344, 55.6719, 56.4844, 2122000 03/20/02, 55.8594, 56.4531, 55.5469, 55.6563, 1418400 03/21/02, 55.8594, 56.4063, 55.4219, 56.0156, 1221800 03/22/02, 55.8750, 56.6094, 55.8281, 56.3281, 1262000 03/25/02, 56.3281, 56.4219, 55.2344, 55.2344, 1140200 03/26/02, 55.0000, 56.3750, 54.9688, 55.7344, 1502400 03/27/02, 55.6563, 56.5781, 55.5781, 56.3750, 1632800 03/28/02, 56.4063, 56.9063, 56.0000, 56.3750, 1142600 04/01/02, 56.3281, 56.3281, 55.4063, 56.2813, 915200 04/02/02, 56.0781, 57.2969, 56.0469, 56.6406, 1505600 04/03/02, 56.9844, 57.2344, 56.3125, 56.4219, 1297000 04/04/02, 56.4219, 57.2969, 56.3750, 56.6406, 1554200 04/05/02, 56.5781, 57.0781, 56.5313, 56.7344, 1533000 04/08/02, 56.0000, 56.5000, 55.9063, 56.0000, 2282000 04/09/02, 56.0469, 56.1250, 55.6719, 55.9844, 2351200 04/10/02, 56.0469, 57.0000, 55.9063, 56.8594, 1659600 04/11/02, 56.7500, 56.7969, 55.8438, 55.9219, 2071200 04/12/02, 56.0781, 56.5469, 56.0781, 56.5000, 1135000 04/15/02, 56.5000, 56.5000, 54.6719, 54.6719, 2352000 04/16/02, 55.2031, 56.0156, 55.1719, 55.8750, 1518200 04/17/02, 55.7500, 56.5469, 55.7500, 56.0469, 1825000 04/18/02, 56.0469, 56.5469, 55.5625, 56.1563, 1500800 04/19/02, 56.2813, 56.5313, 56.1094, 56.3438, 1821400 04/22/02, 56.3750, 56.5000, 55.5313, 55.5938, 990200 04/23/02, 55.7031, 55.9219, 53.0000, 53.2500, 3516800 04/24/02, 53.1250, 53.9531, 52.0000, 52.0469, 3297200 04/25/02, 51.9531, 52.4219, 51.2969, 51.4375, 2870600 04/26/02, 51.7500, 52.0469, 49.9219, 50.8906, 2220000 04/29/02, 50.8906, 51.0000, 49.7031, 49.7969, 2295400 04/30/02, 49.9219, 50.7188, 49.7344, 50.5469, 2664200 05/01/02, 50.1250, 50.2031, 48.7969, 49.9063, 2871200 05/02/02, 49.9063, 50.2500, 49.8594, 50.0313, 2160600 05/03/02, 50.0469, 50.0469, 48.8750, 49.0000, 2823000 05/06/02, 48.7500, 50.6094, 48.7500, 49.5000, 2868800 05/07/02, 49.8594, 49.8750, 48.6563, 48.7031, 3200200 05/08/02, 49.5781, 51.3750, 49.5781, 50.7031, 2824800 05/09/02, 50.7031, 51.0000, 50.0000, 50.2500, 1772200 05/10/02, 50.7031, 50.8594, 49.7500, 49.7969, 1940200 05/13/02, 50.0000, 50.6719, 49.6094, 50.5469, 1667200 05/14/02, 51.1094, 51.4844, 50.8594, 51.3750, 1432200 05/15/02, 51.2813, 51.6250, 50.7031, 50.7500, 1953800 05/16/02, 51.1563, 52.1875, 50.7500, 52.0469, 1933600 05/17/02, 51.9844, 52.5000, 51.6563, 51.6875, 1521000 05/20/02, 51.7500, 51.8750, 51.0156, 51.0313, 1388000 05/21/02, 51.1563, 51.7031, 50.7656, 50.8750, 1011800 05/22/02, 51.0000, 51.5000, 50.5781, 51.4375, 1222000 05/23/02, 51.2500, 52.0000, 51.2188, 52.0000, 1082800 05/24/02, 51.8750, 52.2656, 51.4375, 51.5469, 1022400 05/28/02, 51.7500, 51.7813, 50.6406, 50.7813, 1341200 05/29/02, 50.7813, 51.5469, 50.7813, 51.1250, 1071200 05/30/02, 51.0000, 51.0469, 49.8750, 49.8750, 2152800 05/31/02, 50.2031, 50.6250, 50.1563, 50.4531, 1683400 06/03/02, 50.6094, 50.8750, 49.2500, 49.2500, 2387400 06/04/02, 49.2500, 49.7656, 48.7031, 49.2188, 1858600 06/05/02, 49.2188, 49.8594, 49.2031, 49.7813, 1307600 06/06/02, 49.9531, 50.0000, 48.9688, 48.9688, 1622000 06/07/02, 48.3750, 48.4375, 47.9063, 48.1719, 2616000 06/10/02, 48.2500, 49.2031, 48.0781, 48.6094, 1662200 06/11/02, 49.0469, 49.1250, 47.3750, 47.4063, 2139000 06/12/02, 47.4844, 47.5781, 46.5781, 46.8438, 2651800 06/13/02, 46.7500, 46.7500, 45.9063, 46.0313, 1951800 06/14/02, 45.5000, 46.5313, 45.1250, 46.2813, 2472600 06/17/02, 47.5000, 48.4531, 47.5000, 48.1250, 4519200 06/18/02, 48.1250, 49.0000, 47.7969, 48.5000, 2381800 06/19/02, 48.3281, 48.7500, 48.0000, 48.2500, 2068400 06/20/02, 47.8750, 48.5781, 47.7188, 48.0313, 1716400 06/21/02, 47.6250, 48.4531, 47.6250, 47.8750, 2249000 06/24/02, 47.8906, 48.3750, 47.0938, 47.6875, 2200800 06/25/02, 47.8750, 48.2031, 46.6563, 46.6875, 3524600 06/26/02, 46.2500, 47.4219, 46.0000, 47.1094, 2472800 06/27/02, 47.5000, 47.9844, 47.0469, 47.6250, 2837600 06/28/02, 47.6719, 49.1250, 47.6719, 48.2969, 3432800 07/01/02, 49.0000, 49.2031, 47.1250, 47.1250, 1794400 07/02/02, 47.5000, 47.6563, 46.5000, 46.5000, 2107100 07/03/02, 46.5625, 47.0938, 45.9063, 46.6563, 2133600 07/05/02, 46.6250, 48.2031, 46.5781, 47.8125, 1075100 07/08/02, 48.0000, 48.5938, 47.1563, 47.8125, 1062900 07/09/02, 47.5625, 48.1875, 46.3438, 46.4844, 1460500 07/10/02, 46.2500, 46.2656, 42.6250, 42.8906, 3541900 07/11/02, 42.2031, 44.2969, 41.8281, 43.9375, 2887200 07/12/02, 44.1563, 45.2500, 43.7031, 44.1875, 1993400 07/15/02, 43.7500, 43.8125, 41.7344, 43.5625, 2319400 07/16/02, 43.4063, 43.7500, 42.0000, 42.2188, 2672900 07/17/02, 44.0000, 44.0000, 41.7969, 42.4844, 2523400 07/18/02, 41.7031, 42.4844, 40.0469, 40.4063, 2142900 07/19/02, 39.5000, 41.0625, 39.2969, 40.1406, 2392100 07/22/02, 40.2969, 41.2500, 38.5469, 38.9063, 2912400 07/23/02, 39.7500, 41.0000, 38.4063, 39.0938, 3376600 07/24/02, 39.2031, 42.9844, 38.4063, 42.1563, 3983200 07/25/02, 42.1563, 44.5156, 41.7969, 43.9531, 3381700 07/26/02, 43.9531, 44.5781, 43.2969, 44.5625, 2649500 07/29/02, 45.0000, 46.7969, 44.9844, 46.5000, 3051500 07/30/02, 46.5000, 47.2031, 45.6563, 46.5938, 2536900 07/31/02, 47.0000, 47.9063, 46.4063, 47.9063, 2107900 08/01/02, 47.2031, 47.7031, 45.2969, 45.5313, 2610700 08/02/02, 44.2500, 45.4063, 44.0938, 44.8438, 2640900 08/05/02, 44.5000, 44.8438, 43.8594, 44.0938, 1913200 08/06/02, 45.4531, 45.9375, 44.9375, 45.0000, 1746700 08/07/02, 44.6563, 45.6563, 43.8125, 44.8438, 2451200 08/08/02, 44.8438, 46.8906, 44.5938, 46.7969, 2517400 08/09/02, 46.0938, 47.2969, 45.9063, 46.5625, 2114700 08/12/02, 45.2031, 46.7344, 44.7969, 46.0313, 1936100 08/13/02, 45.7969, 46.8438, 44.7031, 44.9531, 1630800 08/14/02, 45.2969, 47.2969, 44.2500, 47.2656, 1749300 08/15/02, 47.2969, 48.8281, 47.2969, 48.7188, 1988600 08/16/02, 48.5781, 49.0156, 47.9844, 48.3125, 1403400 08/19/02, 48.2031, 49.1250, 47.7969, 48.7500, 1674800 08/20/02, 48.2500, 48.6563, 47.5938, 48.2813, 1501400 08/21/02, 48.5000, 48.9531, 47.2813, 48.1563, 1381700 08/22/02, 48.4531, 48.9063, 47.8594, 48.6875, 1386900 08/23/02, 48.2031, 48.5000, 47.4531, 47.6250, 941700 08/26/02, 47.8438, 48.4063, 47.1250, 47.8750, 962100 08/27/02, 48.4063, 48.4063, 47.0938, 47.1875, 1153700 08/28/02, 46.8438, 47.5469, 46.4063, 47.5000, 1659000 08/29/02, 47.0000, 49.0469, 46.9531, 48.7031, 2456700 08/30/02, 48.7031, 49.4531, 48.4531, 48.6563, 1570000 09/03/02, 47.3750, 47.5938, 46.0156, 46.0156, 1993800 09/04/02, 46.0156, 46.7969, 45.9531, 46.6563, 1765500 09/05/02, 45.5000, 45.6875, 44.2500, 45.0156, 3161200 09/06/02, 45.5000, 46.4688, 45.4844, 46.0938, 1348700 09/09/02, 45.9688, 47.1563, 45.1250, 46.5000, 1199800 09/10/02, 46.6875, 47.3125, 46.2031, 47.2031, 932600 09/11/02, 48.0000, 48.1406, 46.9063, 47.1250, 773700 09/12/02, 46.5000, 46.7344, 45.5625, 45.7344, 882300 09/13/02, 45.0000, 46.7813, 44.9844, 46.5469, 1129200 09/16/02, 46.5469, 46.9844, 46.0156, 46.7969, 1104300 09/17/02, 47.7969, 47.8438, 46.0156, 46.1250, 1232800 09/18/02, 45.4063, 46.2344, 45.2969, 45.7500, 1147800 09/19/02, 45.0938, 45.3750, 42.7656, 42.9063, 2392000 09/20/02, 42.0000, 42.9531, 42.0000, 42.5625, 3938600 09/23/02, 42.5625, 43.0938, 42.0000, 42.5938, 1593600 09/24/02, 42.0000, 42.7656, 41.5938, 41.7188, 2017200 09/25/02, 42.2031, 43.1875, 41.2188, 42.4219, 1736300 09/26/02, 43.0000, 44.0469, 42.5469, 43.6250, 1372900 09/27/02, 43.5938, 43.7031, 42.0000, 42.3438, 1572600 09/30/02, 41.6563, 42.2344, 40.5156, 41.6406, 1785000 10/01/02, 42.3281, 43.0313, 41.1875, 43.0313, 2191900