"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 68.6250, 68.6250, 66.5000, 67.6250, 5977900 01/04/00, 67.0000, 67.8125, 64.7500, 65.0625, 7533000 01/05/00, 65.0625, 68.8750, 65.0625, 68.2500, 6621300 01/06/00, 67.8125, 69.1875, 67.6875, 68.3750, 4760500 01/07/00, 69.8125, 75.2500, 69.6250, 74.9375, 10373300 01/10/00, 74.7500, 74.8125, 72.1250, 72.7500, 5726800 01/11/00, 72.0625, 73.6875, 71.3750, 73.0000, 5023300 01/12/00, 73.6250, 75.1875, 73.4375, 74.4375, 4990400 01/13/00, 74.8125, 76.1250, 73.8125, 74.7500, 5353300 01/14/00, 75.2500, 75.9375, 72.6875, 74.1250, 5540200 01/18/00, 73.1250, 73.5625, 70.5625, 70.8125, 5299700 01/19/00, 71.7500, 72.6875, 71.2500, 71.5000, 4761600 01/20/00, 71.9375, 73.1875, 71.4375, 72.9375, 4986300 01/21/00, 74.5000, 74.5000, 71.5625, 72.4375, 7928900 01/24/00, 73.0000, 73.3750, 69.0625, 70.2500, 5189100 01/25/00, 71.1250, 72.0000, 70.6250, 70.8750, 5446100 01/26/00, 71.0000, 73.0000, 70.6250, 72.8125, 5357500 01/27/00, 73.1250, 75.4375, 73.0000, 74.1250, 7747800 01/28/00, 75.5000, 78.4375, 75.2500, 76.3750, 9823000 01/31/00, 75.6875, 79.0000, 74.5625, 78.8125, 8011700 02/01/00, 77.3750, 77.9375, 75.5000, 76.8125, 5026400 02/02/00, 77.3125, 78.3750, 75.9375, 76.8750, 4642700 02/03/00, 76.3125, 76.7500, 75.3750, 76.2500, 3874000 02/04/00, 76.8750, 76.8750, 74.9375, 75.0625, 4262100 02/07/00, 74.2500, 75.4375, 73.7500, 75.2500, 4170200 02/08/00, 75.5000, 75.8750, 75.0625, 75.4375, 3939400 02/09/00, 74.1250, 74.1875, 70.8750, 71.3750, 6928600 02/10/00, 70.0000, 70.2500, 68.0000, 69.0000, 7019500 02/11/00, 67.6250, 68.1250, 64.3125, 65.2500, 9213400 02/14/00, 65.5000, 66.4375, 64.0000, 66.0625, 8933100 02/15/00, 65.7500, 66.6250, 65.1250, 65.6250, 6377100 02/16/00, 65.5000, 67.1875, 65.2500, 65.5000, 5137400 02/17/00, 66.3750, 66.6875, 63.1250, 63.2500, 6936800 02/18/00, 63.4375, 64.3750, 61.5625, 62.0000, 6617100 02/22/00, 62.5000, 65.5000, 61.8125, 65.5000, 9199300 02/23/00, 66.0000, 66.0000, 63.1250, 63.1250, 7728500 02/24/00, 63.3125, 63.3125, 60.6875, 60.7500, 9863300 02/25/00, 61.0625, 61.5000, 59.1875, 60.1875, 7701100 02/28/00, 60.1875, 61.9375, 60.0000, 61.5625, 8488200 02/29/00, 62.4375, 63.1250, 61.3750, 61.5625, 7866200 03/01/00, 61.5000, 61.7500, 59.7500, 60.0000, 6955700 03/02/00, 60.0625, 60.7500, 59.2500, 59.2500, 5883500 03/03/00, 60.0625, 60.1250, 57.0625, 57.5000, 10216500 03/06/00, 57.4375, 57.7500, 56.2500, 56.5000, 8686200 03/07/00, 56.0000, 56.5000, 52.0000, 53.9375, 12923800 03/08/00, 53.9375, 57.4375, 53.9375, 56.8125, 11994000 03/09/00, 58.5000, 61.6250, 57.6875, 61.1250, 12280000 03/10/00, 61.7500, 61.8750, 59.0000, 59.5625, 8314000 03/13/00, 56.3750, 61.5000, 56.1250, 57.0000, 8876900 03/14/00, 55.8750, 56.7500, 55.3750, 56.1875, 7141100 03/15/00, 56.2500, 60.0000, 56.0625, 59.8125, 9185500 03/16/00, 60.4375, 65.6875, 60.1875, 65.0000, 15120600 03/17/00, 65.0000, 65.5000, 62.6875, 62.7500, 8513100 03/20/00, 61.6250, 62.1875, 60.3125, 61.6250, 3692600 03/21/00, 61.6250, 64.0000, 61.5625, 63.9375, 5143100 03/22/00, 63.0625, 64.9375, 63.0000, 64.4375, 5274200 03/23/00, 63.5625, 64.7500, 62.5625, 62.8750, 4828100 03/24/00, 62.8750, 63.0000, 60.3750, 61.7500, 6695600 03/27/00, 60.8750, 61.5625, 59.8750, 61.1250, 5575700 03/28/00, 59.7500, 62.5000, 59.7500, 61.5625, 7607800 03/29/00, 62.9375, 65.0000, 62.5000, 64.2500, 6975200 03/30/00, 64.0000, 65.9375, 63.8125, 64.0625, 6303600 03/31/00, 63.8125, 64.9375, 62.1250, 62.1250, 5662600 04/03/00, 62.3750, 67.0000, 62.3750, 66.7500, 7647200 04/04/00, 68.3125, 69.7500, 65.2500, 67.6875, 12027800 04/05/00, 67.9375, 68.5000, 66.9375, 68.2500, 6075900 04/06/00, 67.0000, 67.0625, 64.6250, 65.5625, 6183500 04/07/00, 65.3750, 66.6875, 65.0000, 65.5000, 3322400 04/10/00, 65.0625, 68.2500, 65.0625, 66.3750, 4705400 04/11/00, 66.7500, 68.0000, 66.7500, 67.3125, 5705900 04/12/00, 67.5625, 67.7500, 64.8750, 64.8750, 5840400 04/13/00, 65.3750, 67.0000, 65.1250, 65.8125, 4871700 04/14/00, 64.9375, 65.6250, 62.5625, 63.5625, 6155600 04/17/00, 63.5625, 64.7500, 61.8750, 64.4375, 6261100 04/18/00, 64.2500, 66.3750, 64.0000, 66.2500, 4600800 04/19/00, 66.0000, 69.7500, 65.5625, 69.0000, 8176700 04/20/00, 69.0000, 70.2500, 68.9375, 69.7500, 6542000 04/24/00, 69.8750, 72.1875, 69.7500, 71.9375, 7421100 04/25/00, 71.9375, 72.8125, 69.8750, 72.5000, 6633500 04/26/00, 72.0000, 72.1875, 70.2500, 71.9375, 4616000 04/27/00, 71.2500, 72.6250, 70.8125, 71.5000, 5645300 04/28/00, 69.6250, 70.3125, 67.5625, 69.5000, 8069000 05/01/00, 69.5000, 69.5625, 67.5625, 67.5625, 5159000 05/02/00, 67.0625, 70.0625, 66.9375, 69.2500, 4490200 05/03/00, 69.0000, 69.8750, 68.0000, 68.3125, 4000200 05/04/00, 68.5625, 68.6250, 67.0000, 67.1875, 3275700 05/05/00, 66.8750, 69.9375, 66.7500, 69.2500, 3657300 05/08/00, 69.9375, 70.5000, 69.0000, 69.8750, 4279300 05/09/00, 70.0000, 70.0625, 68.6875, 68.9375, 3683400 05/10/00, 68.6875, 68.7500, 66.7500, 68.0000, 4246100 05/11/00, 68.2500, 68.6875, 67.0625, 68.2500, 4024700 05/12/00, 68.3125, 68.9375, 67.3125, 68.1250, 3040900 05/15/00, 68.2500, 69.9375, 67.5000, 69.6250, 3196300 05/16/00, 69.6250, 71.5000, 69.0000, 71.0000, 5115600 05/17/00, 70.5000, 71.3750, 69.6250, 69.8125, 3357300 05/18/00, 69.7500, 70.6875, 69.7500, 69.9375, 2850500 05/19/00, 69.1875, 72.9375, 69.1875, 72.4375, 7055400 05/22/00, 72.0000, 73.6250, 71.6875, 72.3125, 6291900 05/23/00, 73.5000, 75.1250, 72.6250, 73.8125, 4747300 05/24/00, 74.0000, 75.0000, 73.3125, 74.6250, 7152900 05/25/00, 74.1875, 75.0625, 73.3750, 74.6875, 4494300 05/26/00, 74.6250, 75.3750, 74.0000, 74.5625, 3418200 05/30/00, 74.1250, 75.1250, 73.6250, 75.0000, 4346300 05/31/00, 74.1875, 74.9375, 73.8125, 74.6250, 2803400 06/01/00, 74.0625, 75.1875, 72.2500, 72.4375, 3847700 06/02/00, 72.3125, 72.3125, 68.8125, 68.9375, 6217900 06/05/00, 69.0000, 70.4375, 68.6875, 69.1875, 4437200 06/06/00, 69.3750, 70.1875, 68.7500, 69.6250, 3271900 06/07/00, 69.9375, 71.5000, 69.8750, 70.5000, 2676800 06/08/00, 70.5000, 70.5625, 69.1250, 69.3125, 2420700 06/09/00, 69.3125, 70.2500, 68.8750, 69.8750, 2714100 06/12/00, 70.1250, 71.7500, 69.8125, 69.9375, 2606800 06/13/00, 70.6250, 73.8750, 70.5000, 73.4375, 4218500 06/14/00, 73.6875, 74.3125, 72.0000, 72.9375, 5624400 06/15/00, 73.0000, 73.7500, 72.5000, 72.8125, 3750800 06/16/00, 72.5625, 73.3125, 71.0000, 71.0000, 10533400 06/19/00, 71.5000, 72.7500, 70.8750, 72.0625, 3294600 06/20/00, 72.0625, 72.0625, 70.3125, 70.8750, 3262700 06/21/00, 70.7500, 72.4375, 70.3125, 72.4375, 3946900 06/22/00, 71.6250, 72.3125, 71.0000, 71.2500, 3637800 06/23/00, 72.3750, 72.6250, 71.5000, 72.6250, 4486300 06/26/00, 73.2500, 74.2500, 72.9375, 74.2500, 5238800 06/27/00, 74.6250, 74.8750, 73.4375, 74.2500, 5985400 06/28/00, 73.9375, 74.3750, 73.5625, 73.9375, 3152400 06/29/00, 74.8125, 75.2500, 74.0000, 74.1250, 5105100 06/30/00, 74.1250, 76.7500, 73.2500, 76.6250, 7205100 07/03/00, 76.0625, 76.6875, 75.3750, 76.5000, 2938400 07/05/00, 76.8750, 77.3750, 76.3125, 77.1875, 4719900 07/06/00, 76.5000, 76.6250, 74.9375, 75.3750, 4545700 07/07/00, 75.3750, 75.5000, 73.9375, 74.3750, 3898600 07/10/00, 74.2500, 74.8750, 73.8750, 74.8750, 3827600 07/11/00, 74.8750, 75.8750, 73.5000, 74.6875, 4470900 07/12/00, 74.2500, 74.3750, 72.3125, 73.3750, 3692500 07/13/00, 73.3125, 73.3125, 69.0000, 69.0000, 8087100 07/14/00, 69.0625, 69.5000, 67.0000, 67.2500, 8261100 07/17/00, 67.0000, 68.5000, 66.7500, 67.3750, 10377900 07/18/00, 67.2500, 67.6250, 66.0625, 66.3750, 6626900 07/19/00, 66.1875, 66.7500, 65.0625, 65.2500, 6582000 07/20/00, 65.0625, 65.1250, 63.8750, 64.0625, 5513400 07/21/00, 64.1875, 64.6875, 63.0000, 63.7500, 7748900 07/24/00, 66.7500, 70.1250, 66.5000, 69.6250, 13723200 07/25/00, 69.4375, 71.8750, 68.8750, 70.9375, 10830900 07/26/00, 71.3750, 72.1250, 69.7500, 70.0000, 5672100 07/27/00, 70.7500, 72.7500, 70.0000, 72.3750, 4029000 07/28/00, 73.0000, 73.1250, 72.4375, 72.8125, 4158900 07/31/00, 72.0625, 72.3125, 70.3125, 71.6875, 3736900 08/01/00, 71.1250, 74.2500, 71.1250, 74.1250, 4608200 08/02/00, 74.2500, 75.2500, 73.6250, 75.0000, 4514400 08/03/00, 75.1250, 75.4375, 74.5000, 75.2500, 4325300 08/04/00, 74.1250, 74.3750, 73.0625, 73.8125, 3145200 08/07/00, 73.7500, 73.7500, 72.7500, 73.0625, 3856500 08/08/00, 72.6875, 73.4375, 71.6875, 72.3750, 4049400 08/09/00, 71.3750, 73.3750, 70.0000, 70.5625, 6206800 08/10/00, 70.9375, 72.0625, 70.4375, 71.5000, 4293200 08/11/00, 71.3125, 73.1250, 71.3125, 72.4375, 2850500 08/14/00, 72.3750, 73.1250, 72.2500, 72.8750, 2343800 08/15/00, 73.2500, 73.6250, 72.5000, 73.2500, 2990400 08/16/00, 73.3125, 74.3125, 73.2500, 73.6250, 2228400 08/17/00, 73.5000, 74.3750, 73.1250, 73.9375, 2645700 08/18/00, 73.1875, 73.3125, 71.5000, 72.0000, 4057600 08/21/00, 72.0000, 72.8750, 71.3750, 71.8750, 2341000 08/22/00, 72.0000, 73.0000, 71.7500, 72.5000, 2758100 08/23/00, 72.5000, 73.3125, 71.8125, 72.3750, 3119000 08/24/00, 72.1250, 73.1250, 71.3125, 72.5000, 2691500 08/25/00, 72.5000, 73.1250, 72.1250, 72.9375, 2468600 08/28/00, 72.8750, 73.6875, 72.3750, 72.5000, 2862000 08/29/00, 72.5000, 72.5000, 70.6875, 71.1875, 2973600 08/30/00, 70.6875, 71.4375, 70.0000, 71.1250, 3018700 08/31/00, 71.0000, 72.1250, 69.8750, 69.8750, 5251100 09/01/00, 69.0625, 70.1250, 69.0625, 69.1875, 3626500 09/05/00, 67.0000, 68.4375, 66.0000, 67.1250, 5885100 09/06/00, 67.6250, 68.0625, 65.3125, 65.8750, 4765400 09/07/00, 65.2500, 67.6250, 65.0000, 67.2500, 5074700 09/08/00, 67.2500, 68.5000, 66.3750, 67.5000, 4810400 09/11/00, 67.5000, 68.3125, 67.3125, 67.9375, 2633100 09/12/00, 67.6250, 68.1875, 67.1250, 67.6875, 2940300 09/13/00, 68.1250, 69.0000, 67.6250, 68.3125, 3446400 09/14/00, 68.0625, 68.2500, 66.6250, 67.5625, 3125900 09/15/00, 67.2500, 68.1250, 66.7500, 67.1875, 5327000 09/18/00, 67.1875, 67.7500, 67.0000, 67.1250, 2419500 09/19/00, 67.4375, 69.3750, 67.0000, 68.3125, 3270300 09/20/00, 68.8125, 68.8750, 66.8750, 67.8750, 3723100 09/21/00, 68.0000, 70.3125, 67.8750, 70.1250, 4322300 09/22/00, 71.6250, 73.3750, 71.5000, 73.3125, 6370700 09/25/00, 72.6250, 73.1875, 72.0625, 72.2500, 3997700 09/26/00, 71.3750, 71.8750, 70.2500, 70.2500, 4353900 09/27/00, 70.8750, 73.0000, 70.1875, 72.8750, 4091000 09/28/00, 72.6250, 73.8750, 70.1875, 73.1250, 5549300 09/29/00, 74.0000, 74.8750, 73.9375, 74.4375, 5181300 10/02/00, 74.3125, 74.6250, 73.5625, 74.0000, 4408700 10/03/00, 74.4375, 74.5000, 72.8750, 74.0000, 4873600 10/04/00, 74.8750, 75.0000, 73.5000, 73.5625, 5067800 10/05/00, 74.1250, 75.3750, 74.1250, 75.3125, 4273600 10/06/00, 75.0000, 76.2500, 73.6250, 76.0625, 4797500 10/09/00, 76.2500, 76.6875, 74.4375, 75.3125, 4131200 10/10/00, 75.5000, 77.6875, 75.5000, 76.8750, 6121300 10/11/00, 77.0000, 77.8125, 76.0625, 76.5000, 5655100 10/12/00, 76.5000, 77.6875, 75.5625, 77.1875, 6409700 10/13/00, 77.1250, 77.1250, 74.8125, 76.1875, 5299300 10/16/00, 75.5000, 77.0625, 75.3125, 76.8750, 4286100 10/17/00, 75.9375, 78.1875, 75.9375, 78.1875, 5348300 10/18/00, 77.8125, 78.3750, 76.1250, 78.1875, 5852600 10/19/00, 77.1875, 77.8750, 76.2500, 77.5625, 5114600 10/20/00, 78.5625, 82.0000, 78.5625, 81.8750, 11682200 10/23/00, 83.2500, 85.5000, 82.8750, 84.8750, 11738200 10/24/00, 84.0625, 85.5000, 84.0000, 85.4375, 6955900 10/25/00, 85.0000, 87.3750, 84.6250, 87.3125, 8382400 10/26/00, 86.4375, 87.5000, 85.7500, 86.6875, 6974000 10/27/00, 85.9375, 88.0000, 85.6250, 88.0000, 8453700 10/30/00, 87.6250, 90.0000, 87.3750, 88.6875, 8892200 10/31/00, 88.6875, 90.0000, 87.4375, 89.9375, 8822300 11/01/00, 90.0000, 90.9375, 88.8125, 89.7500, 9153000 11/02/00, 89.1875, 89.3125, 87.8750, 89.1250, 6408500 11/03/00, 88.0000, 88.3750, 86.3125, 87.8750, 7044500 11/06/00, 86.7500, 90.5000, 86.7500, 90.0000, 7496000 11/07/00, 89.5000, 90.2500, 86.8125, 86.8750, 6496500 11/08/00, 89.0000, 91.6875, 89.0000, 90.8125, 12553700 11/09/00, 90.5000, 90.9375, 88.0000, 90.4375, 8412300 11/10/00, 89.9375, 92.7500, 89.8750, 91.5000, 6672400 11/13/00, 90.2500, 90.9375, 88.2500, 89.3750, 9134800 11/14/00, 88.6875, 91.7500, 88.3125, 91.0625, 7130400 11/15/00, 90.7500, 92.1875, 90.3750, 91.6250, 6225100 11/16/00, 91.5625, 92.3750, 89.5625, 90.1875, 4490200 11/17/00, 89.6250, 90.9375, 87.3750, 88.5000, 7215100 11/20/00, 88.0625, 91.1250, 88.0000, 90.3750, 6155800 11/21/00, 90.9375, 92.1875, 90.7500, 92.0000, 5417200 11/22/00, 90.6250, 91.8125, 88.7500, 90.6875, 6729600 11/24/00, 89.8750, 91.3750, 89.1250, 89.4375, 2006800 11/27/00, 89.8125, 92.3125, 89.0625, 91.6250, 5364400 11/28/00, 91.9375, 92.9375, 91.3125, 92.6250, 5059900 11/29/00, 93.0000, 95.1875, 93.0000, 94.8750, 8329500 11/30/00, 95.7500, 96.6875, 92.2500, 92.6875, 9125500 12/01/00, 92.0625, 92.0625, 89.1250, 90.6250, 7578800 12/04/00, 88.5000, 92.9375, 88.5000, 91.9375, 6137100 12/05/00, 92.5000, 92.5000, 88.4375, 90.0000, 7899400 12/06/00, 89.1250, 90.5000, 88.5000, 89.5625, 5764200 12/07/00, 90.5000, 91.4375, 89.3750, 91.0625, 4311500 12/08/00, 90.0000, 91.2500, 88.6875, 89.5625, 6691800 12/11/00, 90.0000, 91.3750, 89.8125, 90.6250, 4882900 12/12/00, 90.6875, 91.5625, 90.5625, 91.3750, 6060000 12/13/00, 90.8750, 92.2500, 90.8125, 92.0000, 7350100 12/14/00, 91.3125, 91.7500, 90.6875, 91.0000, 3592000 12/15/00, 91.0000, 92.0000, 89.8750, 90.3750, 10505200 12/18/00, 90.0000, 90.4375, 88.8125, 89.3125, 4996200 12/19/00, 88.1250, 92.3125, 88.1250, 91.5000, 5052700 12/20/00, 93.0000, 95.1250, 92.4375, 93.3750, 9651900 12/21/00, 93.0000, 93.6250, 91.0000, 92.5000, 7347100 12/22/00, 92.8750, 92.8750, 90.2500, 90.5000, 4879400 12/26/00, 90.5000, 93.2500, 90.4375, 92.6875, 3636300 12/27/00, 92.7500, 94.6875, 92.6250, 92.6875, 5028300 12/28/00, 93.6250, 94.7500, 93.4375, 94.7500, 3131600 12/29/00, 95.0000, 95.9375, 93.4375, 93.6250, 3737100 01/02/01, 93.3750, 95.2500, 92.5000, 93.0000, 6042900 01/03/01, 92.8125, 93.0000, 88.0000, 89.1250, 9836000 01/04/01, 88.4375, 88.5625, 83.7500, 85.0000, 18324900 01/05/01, 85.0000, 85.8125, 83.1250, 83.3125, 9349400 01/08/01, 84.0000, 84.5000, 82.6875, 83.5000, 4907600 01/09/01, 83.9375, 85.0000, 83.0625, 84.0000, 6097100 01/10/01, 84.0625, 84.8125, 82.0625, 83.1875, 6172900 01/11/01, 83.5000, 83.6250, 80.8750, 81.6250, 6659900 01/12/01, 81.8750, 83.3125, 81.0000, 81.4375, 5038600 01/16/01, 81.3750, 84.4375, 80.5000, 83.3125, 5500900 01/17/01, 83.0000, 83.3125, 81.0000, 81.2500, 6459000 01/18/01, 81.5000, 84.0000, 81.3750, 82.8750, 5191200 01/19/01, 82.1250, 83.6875, 82.0625, 82.4375, 5380400 01/22/01, 83.6250, 83.6250, 82.1250, 82.3125, 4398200 01/23/01, 80.8750, 80.8750, 78.5625, 79.5625, 11432700 01/24/01, 79.7500, 80.0000, 78.6250, 78.9375, 8412000 01/25/01, 79.5625, 82.0000, 79.4375, 81.8750, 7299100 01/26/01, 82.7500, 84.0000, 81.9375, 82.2500, 5292300 01/29/01, 82.3125, 83.4375, 79.8125, 80.3125, 4093500 01/30/01, 80.8750, 81.5000, 80.0000, 81.0000, 3670400 01/31/01, 80.8125, 83.0000, 79.8125, 82.1875, 5963700 02/01/01, 82.7500, 84.5000, 82.1875, 84.5000, 5036100 02/02/01, 84.5000, 85.3125, 83.5625, 84.0000, 4245700 02/05/01, 84.0000, 85.5625, 84.0000, 84.5000, 2997500 02/06/01, 84.5000, 84.8750, 84.0000, 84.3750, 3598400 02/07/01, 84.3750, 84.7500, 81.6250, 81.8750, 7800800 02/08/01, 80.8750, 84.0000, 79.7500, 83.0000, 10004900 02/09/01, 82.8750, 83.0000, 82.0625, 82.7500, 3921000 02/12/01, 83.0000, 83.2500, 82.0625, 83.0000, 3809300 02/13/01, 82.2500, 82.7500, 79.5000, 80.7500, 5801600 02/14/01, 80.3125, 80.7500, 79.6250, 79.6250, 3760500 02/15/01, 78.0000, 78.2500, 76.3750, 78.1250, 7810600 02/16/01, 77.5000, 78.1875, 76.8750, 77.3125, 5530400 02/20/01, 77.3125, 78.4375, 77.0625, 77.8750, 4336100 02/21/01, 78.6875, 79.6250, 78.3750, 78.6875, 4243600 02/22/01, 78.6875, 78.9375, 76.6250, 77.6875, 5187000 02/23/01, 77.0625, 77.9375, 76.6875, 77.0625, 5132000 02/26/01, 77.1250, 79.5000, 76.6875, 79.3125, 4204400 02/27/01, 78.0000, 80.0000, 78.0000, 79.9375, 4129500 02/28/01, 79.9375, 81.4375, 79.7500, 80.1875, 6320100 03/01/01, 80.5000, 81.0000, 79.6875, 79.7500, 4571100 03/02/01, 79.4375, 80.3750, 79.4375, 80.1250, 3483000 03/05/01, 79.5000, 79.8750, 78.1875, 79.5000, 3372100 03/06/01, 78.8750, 78.9375, 76.7500, 77.4375, 5382600 03/07/01, 76.1250, 76.1250, 73.0000, 74.3750, 8060500 03/08/01, 75.5625, 75.5625, 73.6250, 74.8125, 7741800 03/09/01, 75.6875, 76.2500, 75.0625, 75.6875, 5024700 03/12/01, 75.6875, 75.7500, 73.5625, 74.1250, 5024400 03/13/01, 73.1250, 73.6250, 71.1875, 72.9375, 8717500 03/14/01, 72.0000, 72.7500, 71.1250, 71.9375, 5597900 03/15/01, 71.9375, 74.0625, 71.5000, 74.0625, 7524200 03/16/01, 73.1875, 73.5000, 70.6875, 71.4375, 9532700 03/19/01, 71.3750, 72.8750, 71.1875, 72.0625, 4700100 03/20/01, 72.5000, 72.5625, 70.0625, 70.2500, 5296800 03/21/01, 69.5625, 69.8750, 67.5000, 67.9375, 5762400 03/22/01, 67.5000, 70.1875, 66.0000, 69.6875, 7424200 03/23/01, 68.8750, 70.6250, 67.6875, 69.0000, 8524900 03/26/01, 70.0000, 71.8750, 69.5625, 71.5000, 5351100 03/27/01, 72.5000, 74.0000, 71.8750, 73.6250, 5639900 03/28/01, 73.5000, 75.3750, 73.0625, 75.1250, 4856600 03/29/01, 74.3125, 76.6250, 73.1250, 74.1875, 5395900 03/30/01, 74.1875, 76.3125, 74.0000, 75.8750, 4632400 04/02/01, 75.3750, 76.0000, 73.5625, 74.2500, 5063200 04/03/01, 74.2500, 75.7500, 72.3750, 72.8125, 5946800 04/04/01, 72.9375, 75.0625, 72.0000, 74.5000, 5089300 04/05/01, 74.5000, 75.8750, 74.0000, 75.7500, 5105500 04/06/01, 75.0000, 76.5625, 74.3750, 76.4375, 4687700 04/09/01, 77.0625, 78.0000, 76.6250, 78.0000, 4423000 04/10/01, 78.5000, 78.6875, 77.5000, 78.3750, 5908000 04/11/01, 77.3750, 77.5000, 76.6250, 77.1250, 4830300 04/12/01, 76.3750, 79.6875, 76.3750, 79.5000, 4808400 04/16/01, 79.5000, 80.4375, 78.5000, 79.1250, 4368700 04/17/01, 78.5000, 80.8750, 78.0000, 80.8750, 4757100 04/18/01, 79.8906, 80.4219, 78.2031, 79.2969, 7827200 04/19/01, 78.7344, 78.9688, 77.4063, 78.2656, 5396000 04/20/01, 75.5000, 75.9063, 72.2031, 73.6094, 16101400 04/23/01, 74.4531, 74.9063, 73.9844, 74.2500, 5852000 04/24/01, 74.2500, 75.0000, 73.0469, 73.4531, 4865300 04/25/01, 73.4531, 74.9844, 73.3125, 74.8594, 4465800 04/30/01, 76.4375, 76.6563, 75.7500, 75.9688, 4444200 05/01/01, 75.1563, 75.9375, 75.0469, 75.5938, 4646200 05/02/01, 75.5469, 75.5938, 74.2500, 74.9063, 4357000 05/03/01, 75.0469, 75.8438, 74.4531, 75.2656, 3755400 05/04/01, 75.4063, 76.8750, 74.8125, 76.3750, 3188400 05/07/01, 76.4375, 77.0000, 75.3438, 76.9063, 2829100 05/08/01, 76.0938, 76.5469, 75.3750, 76.4375, 3072200 05/09/01, 76.9063, 77.5156, 76.7969, 77.3125, 3385000 05/10/01, 77.3125, 77.7500, 76.1094, 76.5156, 2882700 05/11/01, 75.9375, 76.0000, 75.0469, 75.9375, 4981700 05/14/01, 75.9375, 76.6875, 75.0469, 76.6875, 2913900 05/15/01, 75.9531, 76.1563, 74.5313, 75.9063, 3841000 05/16/01, 76.3438, 78.8906, 76.3125, 78.0938, 6169800 05/17/01, 77.5938, 79.1250, 77.5469, 78.5938, 5287400 05/18/01, 78.9844, 79.1563, 76.3594, 77.4063, 4290300 05/21/01, 77.6563, 78.0469, 76.4375, 77.4063, 4978400 05/22/01, 76.5938, 77.0000, 75.0156, 75.0938, 6239000 05/23/01, 75.2031, 75.4531, 72.8750, 74.0000, 7309300 05/24/01, 73.5938, 73.5938, 71.7656, 72.5000, 8572300 05/25/01, 72.6563, 73.3281, 72.0781, 72.5938, 3575600 05/29/01, 73.4531, 74.6406, 73.2500, 74.3906, 4502500 05/30/01, 74.3906, 74.3906, 73.0625, 73.2813, 4971500 05/31/01, 73.2500, 73.4531, 72.0938, 72.9844, 3788000 06/01/01, 72.0000, 74.5156, 72.0000, 74.2031, 4830900 06/04/01, 73.9063, 74.4531, 73.4063, 74.3125, 2516000 06/05/01, 74.4844, 75.4844, 73.6875, 75.3281, 4177200 06/06/01, 75.2500, 75.2969, 73.7656, 73.9531, 3007800 06/07/01, 73.7813, 74.8750, 73.7656, 74.8125, 4012200 06/08/01, 74.5938, 74.9844, 73.8750, 74.2188, 2119900 06/11/01, 73.5000, 73.6875, 71.9063, 72.2500, 4323800 06/12/01, 71.8125, 72.9844, 71.0938, 72.6094, 4832800 06/13/01, 71.9531, 73.7031, 71.5156, 73.1250, 4806700 06/14/01, 73.0000, 74.0156, 72.9219, 73.9063, 5095100 06/15/01, 73.9063, 74.5469, 73.2031, 73.7500, 8039800 06/18/01, 73.1875, 74.8438, 73.0938, 74.2500, 3745000 06/19/01, 73.9063, 74.5938, 73.5000, 74.5938, 3738200 06/20/01, 74.5938, 75.8438, 74.3750, 74.6563, 4442600 06/21/01, 75.1563, 75.2500, 74.0000, 74.4688, 4115400 06/22/01, 70.0625, 70.0625, 67.6875, 67.7969, 18830700 06/25/01, 68.2500, 68.6250, 66.7969, 67.5000, 6802800 06/26/01, 66.9063, 67.5000, 66.2031, 66.2188, 6714800 06/27/01, 66.4063, 66.7031, 65.6406, 65.6406, 7618000 06/28/01, 65.5938, 66.0000, 64.9844, 65.0000, 8371800 06/29/01, 65.4063, 65.6563, 63.6563, 63.9063, 9993400 07/02/01, 64.0469, 64.7188, 64.0469, 64.3438, 7144500 07/03/01, 64.4219, 65.0000, 64.4219, 64.7031, 4054100 07/05/01, 64.7031, 65.2813, 63.7969, 64.1406, 5762500 07/06/01, 64.1406, 64.4375, 63.4375, 63.4375, 4055800 07/09/01, 64.0000, 64.7969, 63.7656, 64.5938, 6739000 07/10/01, 64.4844, 64.7031, 63.6406, 63.7188, 5487200 07/11/01, 63.1250, 63.4531, 61.5469, 62.3594, 8745100 07/12/01, 61.5938, 61.5938, 60.3438, 61.0000, 11305700 07/13/01, 61.2500, 62.4531, 61.0938, 61.5000, 9289900 07/16/01, 62.0469, 62.9844, 61.5000, 62.9844, 6697700 07/17/01, 62.9531, 64.9063, 62.9531, 64.4844, 7710400 07/18/01, 64.9844, 67.5469, 64.8906, 67.5469, 10952800 07/19/01, 67.5469, 67.7969, 66.5156, 67.2969, 8691100 07/20/01, 66.9844, 67.5625, 66.2500, 66.4375, 6527100 07/23/01, 66.4531, 67.0000, 65.7031, 65.7031, 3991000 07/24/01, 65.7031, 65.8438, 64.5938, 64.9375, 5029600 07/25/01, 65.4844, 65.8125, 64.7969, 64.9844, 5272700 07/26/01, 65.0000, 65.0938, 64.2813, 64.7656, 5494200 07/27/01, 65.4063, 65.8438, 64.7969, 65.1406, 3899100 07/30/01, 65.1406, 66.6406, 64.7969, 66.2500, 4129300 07/31/01, 66.4531, 69.0000, 66.3750, 67.9844, 6629500 08/01/01, 67.5156, 68.5000, 67.2656, 67.9844, 4656400 08/02/01, 68.0469, 68.4063, 67.6719, 67.7969, 3400300 08/03/01, 67.2500, 68.6250, 67.1250, 68.1094, 3390600 08/06/01, 68.1094, 68.5313, 67.2344, 67.4219, 3235800 08/07/01, 67.5469, 68.5156, 67.3594, 68.4844, 2903700 08/08/01, 67.7656, 68.7969, 67.7031, 67.8438, 4171600 08/09/01, 67.5469, 67.9688, 67.1094, 67.8125, 4945500 08/10/01, 67.7813, 69.4375, 67.7344, 69.0313, 4281100 08/13/01, 69.4844, 69.9531, 69.2969, 69.6563, 3561900 08/14/01, 69.7969, 70.0156, 69.4063, 70.0000, 3544200 08/15/01, 70.0000, 70.7656, 68.6719, 68.9063, 4782400 08/16/01, 69.0000, 70.2500, 68.4063, 69.9844, 4797200 08/17/01, 70.0000, 70.2344, 68.6094, 69.1563, 3634000 08/20/01, 69.3438, 70.7969, 69.3438, 70.5781, 4615900 08/21/01, 70.2813, 71.5000, 69.7500, 70.7500, 4364900 08/22/01, 69.9531, 71.2344, 69.1563, 71.2188, 6563900 08/23/01, 70.0938, 70.2969, 68.0469, 68.5156, 9349000 08/24/01, 68.0000, 69.2500, 67.7031, 69.0156, 5270200 08/27/01, 68.7969, 69.4219, 68.4063, 68.7031, 3129000 08/28/01, 68.2500, 69.2031, 67.9063, 68.0156, 3300500 08/29/01, 67.9063, 68.3906, 67.0469, 67.1406, 3191800 08/30/01, 66.6563, 67.6875, 65.6563, 65.9844, 4199300 08/31/01, 65.6563, 66.7813, 64.7656, 65.0938, 3916400 09/04/01, 65.2031, 66.4844, 65.0469, 65.2969, 6248100 09/05/01, 65.3125, 67.9063, 64.7031, 67.7031, 6475000 09/06/01, 67.2031, 67.5781, 65.5156, 65.7500, 5013700 09/07/01, 65.3438, 65.3438, 64.1563, 64.2969, 4841900 09/10/01, 64.0000, 66.5000, 63.5156, 66.0938, 5481000 09/17/01, 67.9531, 68.0938, 66.1563, 67.1563, 9094800 09/18/01, 67.1563, 69.0781, 66.8281, 68.3125, 7291200 09/19/01, 68.9531, 69.2344, 66.5469, 67.8594, 8629400 09/20/01, 67.0000, 67.6250, 66.5938, 66.8438, 8044600 09/21/01, 64.0000, 67.1875, 63.7969, 65.7031, 13284200 09/24/01, 65.7031, 66.6563, 63.3750, 63.9844, 9768600 09/25/01, 63.0000, 64.0000, 60.8438, 62.4531, 11882100 09/26/01, 62.4375, 63.6875, 62.4375, 63.3438, 7702300 09/27/01, 63.9844, 66.9375, 63.8906, 66.2031, 6569800 09/28/01, 67.7969, 67.8750, 65.1563, 66.5938, 7548000 10/01/01, 66.8438, 68.3125, 66.6563, 68.3125, 7876800 10/02/01, 68.3125, 68.4688, 67.1250, 68.4375, 4496700 10/03/01, 68.4531, 68.4531, 66.2813, 67.6563, 5802100 10/04/01, 67.7344, 67.9844, 66.3438, 67.0938, 5397500 10/05/01, 67.0938, 68.4063, 66.7500, 68.2656, 4741200 10/08/01, 67.9531, 69.0000, 67.7813, 68.5938, 3508600 10/09/01, 68.2969, 68.4688, 67.1406, 67.9375, 3557300 10/10/01, 67.7344, 69.2031, 67.3750, 68.4844, 4011800 10/11/01, 68.4531, 68.5938, 67.5469, 68.1875, 5280700 10/12/01, 68.2500, 69.2813, 67.8750, 69.1563, 4816300 10/15/01, 68.7969, 70.0000, 68.7969, 69.9531, 4068700 10/16/01, 70.0000, 70.5938, 68.7031, 69.3125, 4522300 10/17/01, 68.8125, 69.6563, 68.4063, 69.0469, 5127000 10/18/01, 67.6563, 67.9531, 66.0625, 66.2969, 7105100 10/19/01, 66.2500, 66.2969, 64.7500, 65.3750, 6823200 10/22/01, 65.3906, 67.6719, 65.3750, 67.2656, 5894400 10/23/01, 68.2031, 68.2031, 66.5156, 66.9531, 3995700 10/24/01, 66.2031, 67.7969, 66.1563, 67.0000, 3827400 10/25/01, 66.4063, 67.2969, 65.2813, 66.4844, 4636800 10/26/01, 66.4531, 66.4531, 65.5938, 65.7969, 4003700 10/29/01, 65.5000, 66.0625, 65.1563, 65.2344, 3039800 10/30/01, 65.0156, 65.1563, 63.9844, 64.7500, 4014100 10/31/01, 64.7344, 64.9531, 63.7969, 63.8125, 4138100 11/01/01, 63.8125, 64.9063, 63.4219, 64.2031, 5559000 11/02/01, 64.0000, 65.2500, 64.0000, 65.0313, 4158900 11/05/01, 65.5313, 66.2031, 65.1563, 65.3750, 4006000 11/06/01, 64.5938, 65.6094, 64.1094, 65.4375, 4608400 11/07/01, 65.4375, 66.1406, 64.4531, 64.7344, 3906900 11/08/01, 64.8438, 65.7969, 64.5781, 65.2188, 4199700 11/09/01, 65.2031, 65.7813, 64.4531, 64.6094, 3278600 11/12/01, 64.0938, 64.7969, 63.5000, 64.3750, 4320300 11/13/01, 64.4375, 65.0625, 63.7500, 64.5781, 5825200 11/14/01, 64.8750, 65.5156, 64.3125, 64.8906, 4872300 11/15/01, 64.9688, 65.5469, 64.5469, 64.6563, 5175600 11/16/01, 65.2031, 65.3906, 64.0469, 64.9063, 5476800 11/19/01, 64.5000, 64.6406, 63.7500, 64.5938, 6800400 11/20/01, 64.0000, 64.5938, 63.9063, 64.1406, 5477600 11/21/01, 64.1406, 65.6250, 64.0469, 65.5781, 4542700 11/23/01, 65.5781, 66.1250, 65.0000, 65.9375, 2340200 11/26/01, 65.8438, 68.0156, 65.7656, 67.0469, 6192800 11/27/01, 67.0469, 67.8750, 66.0000, 66.5938, 5012800 11/28/01, 66.7031, 66.9688, 65.2500, 65.3438, 4422700 11/29/01, 66.0938, 66.8906, 65.8438, 66.8438, 4825200 11/30/01, 67.0000, 68.1250, 67.0000, 67.7500, 5650700 12/03/01, 67.1563, 68.5000, 66.8438, 68.5000, 5155500 12/04/01, 68.5000, 68.5625, 67.0000, 67.6250, 4453300 12/05/01, 67.2813, 67.2813, 65.5000, 66.2344, 6886400 12/06/01, 66.5156, 67.0000, 66.0469, 66.1563, 5538200 12/07/01, 66.1563, 67.0000, 66.1094, 67.0000, 5059500 12/10/01, 66.6563, 67.9063, 66.2031, 66.9844, 7030900 12/11/01, 67.4531, 67.5469, 59.8125, 60.7031, 20694800 12/12/01, 60.7500, 60.7500, 57.4844, 58.5156, 32864100 12/13/01, 58.5469, 59.8438, 57.5000, 57.9375, 13688100 12/14/01, 58.1563, 58.3906, 57.7656, 58.0938, 7749400 12/17/01, 58.5781, 58.9063, 56.7969, 57.1719, 10792900 12/18/01, 57.9844, 58.8750, 57.2656, 58.5000, 9227600 12/19/01, 58.5156, 60.0000, 58.4063, 59.3281, 10191700 12/20/01, 59.3281, 60.1719, 58.6875, 59.7500, 6881700 12/21/01, 60.2031, 60.2344, 59.5000, 59.6250, 9016700 12/24/01, 59.7031, 60.1406, 59.6563, 60.0313, 2593600 12/26/01, 60.0313, 60.4063, 59.5625, 59.9531, 4528400 12/27/01, 59.0156, 59.7813, 58.8438, 59.7813, 5134200 12/28/01, 59.6563, 59.9219, 59.3906, 59.5156, 3975700 12/31/01, 59.5469, 59.6875, 58.7656, 58.7969, 5405600 01/02/02, 59.1563, 59.8438, 58.0938, 59.7656, 7195100 01/03/02, 59.7656, 59.7656, 58.4063, 59.0313, 7991400 01/04/02, 58.5469, 58.8906, 57.9531, 58.8906, 6530900 01/07/02, 58.4375, 58.6563, 58.0313, 58.0938, 5543300 01/08/02, 58.0938, 58.7344, 58.0625, 58.7344, 7115000 01/09/02, 58.7344, 59.6563, 58.5938, 58.8125, 6553000 01/10/02, 58.4063, 58.9844, 58.2656, 58.9688, 5211700 01/11/02, 59.5938, 59.8438, 58.5313, 58.9844, 5693900 01/14/02, 59.0938, 59.8750, 58.8438, 58.8438, 5061200 01/15/02, 59.5000, 59.8438, 58.0469, 58.6563, 8165100 01/16/02, 58.8438, 59.2813, 58.1875, 58.2031, 4016600 01/17/02, 58.1719, 58.9063, 58.0781, 58.5938, 4192700 01/18/02, 58.5938, 58.9063, 57.5156, 58.0000, 5573200 01/22/02, 58.4375, 59.4844, 58.4375, 59.2969, 5260000 01/23/02, 59.4688, 59.8750, 58.2500, 58.2500, 7133500 01/24/02, 58.0156, 58.1875, 57.3125, 57.6250, 7046900 01/25/02, 57.1875, 57.2969, 56.7969, 56.9531, 6513400 01/28/02, 57.2969, 57.2969, 56.7031, 57.0000, 4960600 01/29/02, 58.2500, 58.8438, 57.0938, 57.5156, 11562900 01/30/02, 57.9844, 59.5000, 57.7188, 58.8438, 9855500 01/31/02, 58.5469, 59.2813, 58.2656, 59.1875, 6520300 02/01/02, 59.0156, 59.5938, 58.9375, 59.4375, 4681700 02/04/02, 59.4375, 59.4375, 58.1250, 58.4375, 4171400 02/05/02, 58.0000, 59.6250, 57.9219, 59.4063, 4500400 02/06/02, 59.0000, 59.2969, 58.4063, 58.6250, 4043900 02/07/02, 58.5156, 59.0938, 58.0625, 58.3281, 4423100 02/08/02, 58.0625, 59.9844, 57.7031, 59.1563, 5002600 02/11/02, 59.1563, 59.5781, 58.6563, 59.4531, 4084200 02/12/02, 59.3125, 60.5469, 59.2031, 60.2188, 5788200 02/13/02, 60.2969, 60.6875, 59.7500, 60.5781, 5497400 02/14/02, 60.0469, 60.1563, 59.1563, 59.6875, 6298500 02/15/02, 59.6875, 59.9531, 59.2656, 59.8125, 7048000 02/19/02, 59.1250, 59.7500, 58.9063, 59.2500, 4057200 02/20/02, 59.2656, 61.4844, 59.0625, 61.2656, 7268900 02/21/02, 61.2656, 62.0938, 60.9844, 61.0156, 7158300 02/22/02, 60.5938, 61.9375, 60.5313, 61.5000, 5869800 02/25/02, 61.1406, 61.4063, 60.3906, 60.8438, 5929600 02/26/02, 60.8281, 61.4844, 60.2656, 60.6563, 5146500 02/27/02, 61.1250, 62.4844, 60.3594, 60.8750, 7073600 02/28/02, 60.6563, 61.7344, 60.6563, 61.3281, 4638000 03/01/02, 61.3594, 62.9844, 61.3125, 62.9844, 4910200 03/04/02, 62.7344, 63.2656, 62.2031, 63.0156, 5688100 03/05/02, 62.7500, 62.9688, 61.8125, 61.8125, 5618700 03/06/02, 61.9063, 63.0313, 61.8438, 62.6719, 4868300 03/07/02, 62.6719, 63.3750, 61.6875, 63.1719, 4651000 03/08/02, 63.1719, 63.4844, 62.2031, 62.5000, 4462200 03/11/02, 62.6250, 63.0625, 62.0469, 62.7344, 3700600 03/12/02, 62.5156, 63.5469, 62.0156, 63.4844, 3960900 03/13/02, 63.2500, 64.5000, 63.1563, 64.3750, 6998400 03/14/02, 63.8438, 64.2969, 63.3281, 63.4375, 3855000 03/15/02, 60.0938, 61.0000, 59.5469, 59.7500, 26755600 03/18/02, 59.2656, 59.7031, 58.5156, 58.7969, 12978500 03/19/02, 59.2813, 59.2813, 58.2500, 58.4219, 8644000 03/20/02, 58.4219, 58.9531, 57.7188, 58.0781, 9596200 03/21/02, 58.0938, 58.1875, 57.2969, 58.0469, 6600300 03/22/02, 57.7031, 58.8750, 57.7031, 58.2031, 5371800 03/25/02, 57.8750, 58.5625, 57.5156, 57.5156, 6734400 03/26/02, 57.5938, 58.0000, 57.1563, 57.4063, 5700900 03/27/02, 57.3438, 57.5000, 56.9844, 57.4063, 5501900 03/28/02, 57.4063, 57.7031, 57.2500, 57.5781, 6310500 04/01/02, 57.6250, 57.7969, 57.2656, 57.5938, 7535500 04/02/02, 57.5938, 57.7500, 56.7969, 57.4375, 7076300 04/03/02, 57.6719, 57.7344, 56.9531, 57.2969, 6824700 04/04/02, 56.1563, 56.2500, 55.2500, 55.7969, 13694400 04/05/02, 56.0938, 56.1250, 55.0156, 55.2500, 7567400 04/08/02, 55.0781, 55.5000, 54.0000, 54.1563, 9355700 04/09/02, 54.0469, 54.9063, 53.5469, 53.5938, 11107900 04/10/02, 53.7500, 53.7969, 52.9063, 53.1406, 10865500 04/11/02, 53.0000, 53.5000, 51.0000, 52.1563, 13920300 04/12/02, 52.5938, 54.2031, 52.0000, 54.0000, 10767400 04/15/02, 54.5000, 54.9688, 54.0781, 54.5313, 6937100 04/16/02, 54.9531, 55.2656, 54.5469, 55.0156, 7290900 04/17/02, 55.4063, 55.4219, 54.9063, 55.0469, 7555700 04/18/02, 56.0000, 56.7500, 55.7969, 56.5625, 9836800 04/19/02, 57.1406, 57.1406, 56.8125, 56.9375, 7920300 04/22/02, 56.9531, 56.9844, 56.2500, 56.5156, 5517000 04/23/02, 56.5938, 56.9531, 55.2656, 55.4844, 7186900 04/24/02, 55.2969, 55.6875, 54.5938, 54.8438, 6466400 04/25/02, 54.8438, 55.7031, 54.5938, 54.8906, 7094200 04/26/02, 55.0938, 55.0938, 53.7656, 54.4688, 4752200 04/29/02, 54.4688, 55.1250, 54.2031, 54.6719, 6495300 04/30/02, 54.5000, 54.6875, 53.7500, 54.3438, 7402700 05/01/02, 54.0469, 55.5000, 54.0156, 55.2969, 6406100 05/02/02, 55.2969, 55.7969, 54.7031, 55.5625, 7146900 05/03/02, 55.8438, 55.8906, 55.0000, 55.5000, 4888800 05/06/02, 55.5938, 56.2969, 55.5156, 55.8750, 6127900 05/07/02, 55.9219, 56.0625, 55.0156, 55.5469, 6637300 05/08/02, 55.2500, 56.9688, 54.7969, 56.6250, 5349900 05/09/02, 55.9063, 56.3750, 55.7656, 55.7656, 4599800 05/10/02, 55.7813, 56.9688, 55.3750, 55.6094, 5751800 05/13/02, 55.9844, 56.7969, 55.8750, 56.6406, 4184300 05/14/02, 56.9844, 57.7969, 56.8750, 57.5000, 5493800 05/15/02, 57.0938, 57.4375, 56.4063, 56.9063, 5359500 05/16/02, 56.9063, 56.9063, 56.0000, 56.5938, 5740300 05/17/02, 56.5938, 58.2500, 56.5469, 58.1250, 6116100 05/20/02, 58.0313, 58.8438, 57.6094, 58.2031, 4931000 05/21/02, 58.2031, 58.5469, 57.5156, 57.7969, 4971600 05/22/02, 57.7031, 58.2500, 57.0156, 57.5156, 4222700 05/23/02, 57.2813, 57.5469, 56.5000, 57.5000, 5583700 05/24/02, 57.4531, 57.9063, 56.2656, 56.4844, 3936700 05/28/02, 56.5000, 56.6250, 55.9531, 56.0469, 4429000 05/29/02, 56.0469, 57.2031, 55.9531, 57.1250, 6017100 05/30/02, 56.4063, 57.1250, 56.0938, 56.3906, 4323900 05/31/02, 56.8438, 57.3438, 56.5313, 57.0938, 6745900 06/03/02, 57.0469, 57.1875, 55.0469, 55.2188, 5067500 06/04/02, 55.2188, 55.2344, 54.2344, 54.6563, 5880100 06/05/02, 54.9531, 54.9844, 54.0625, 54.9531, 4583700 06/06/02, 54.2500, 54.2656, 52.4063, 53.2031, 8464800 06/07/02, 52.2500, 53.1563, 52.0156, 52.6875, 9558100 06/10/02, 52.6719, 54.9063, 52.2656, 54.2969, 5665900 06/11/02, 53.4063, 54.0000, 51.6250, 51.8750, 9511300 06/12/02, 50.7813, 52.0938, 50.7813, 51.9844, 7825500 06/13/02, 51.7969, 53.0938, 51.1719, 52.0313, 6977100 06/14/02, 52.0000, 52.6875, 50.9531, 52.5156, 6601000 06/17/02, 52.5156, 53.8750, 52.1094, 53.3750, 5365700 06/18/02, 53.2656, 53.5938, 52.8906, 52.9531, 4115000 06/19/02, 52.5156, 53.5000, 52.3125, 52.5469, 5191300 06/20/02, 52.0469, 52.5625, 52.0000, 52.2031, 4638100 06/21/02, 50.2500, 51.2031, 49.7500, 49.9844, 15281800 06/24/02, 49.0469, 50.0000, 47.5938, 49.5000, 13450800 06/25/02, 48.7656, 50.1563, 48.6719, 49.0469, 8164800 06/26/02, 48.0000, 50.7500, 47.5938, 50.3281, 8971000 06/27/02, 50.2969, 51.0000, 49.4844, 50.8750, 6425100 06/28/02, 50.2969, 51.4531, 49.8594, 50.6406, 7247600 07/01/02, 50.8906, 51.0938, 48.5000, 48.7500, 6479900 07/02/02, 48.9531, 49.0000, 46.5469, 46.9219, 8935000 07/03/02, 46.6563, 47.2813, 46.5625, 47.2813, 10145700 07/05/02, 47.5000, 48.9063, 47.5000, 48.8594, 3902000 07/08/02, 46.9844, 48.2969, 46.5938, 47.8125, 18986900 07/09/02, 47.1094, 47.4063, 45.2656, 45.7500, 14032100 07/10/02, 45.5000, 45.5000, 43.3438, 43.5625, 18987700 07/11/02, 42.7813, 44.9063, 42.0938, 44.2813, 18216600 07/12/02, 44.2969, 45.8906, 43.2969, 45.5469, 11508800 07/15/02, 45.0000, 47.2031, 42.8750, 45.7031, 12591900 07/16/02, 44.7500, 45.7031, 43.7500, 44.0156, 8756300 07/17/02, 44.5938, 45.7500, 43.5156, 44.5000, 9632700 07/18/02, 43.6250, 44.2656, 42.0000, 42.0000, 8580700 07/19/02, 42.0156, 42.6563, 41.4531, 41.5000, 11913800 07/22/02, 41.2969, 42.4531, 39.0000, 40.0156, 12157800 07/23/02, 39.6563, 40.5000, 38.5000, 39.0469, 11446800 07/24/02, 39.0938, 43.0156, 38.5625, 42.5938, 13536100 07/25/02, 42.2031, 45.0469, 41.8594, 44.4531, 11454200 07/26/02, 44.2188, 46.0000, 43.6875, 46.0000, 8441300 07/29/02, 47.4844, 48.5625, 46.9375, 48.4531, 9625400 07/30/02, 47.7500, 49.0938, 47.5000, 48.5156, 7233800 07/31/02, 48.2969, 49.5938, 47.2656, 49.5938, 7174200 08/01/02, 49.3594, 49.3594, 47.6563, 47.9531, 6696100 08/02/02, 47.3438, 49.3438, 47.2344, 47.8594, 6707700 08/05/02, 47.7500, 47.9219, 45.3438, 45.5469, 5890900 08/06/02, 46.2344, 47.9844, 46.1094, 46.8281, 5911700 08/07/02, 47.2813, 48.9844, 46.7031, 48.9531, 5801900 08/08/02, 49.1875, 50.4844, 48.9531, 50.3438, 7874000 08/09/02, 50.2500, 51.5313, 49.5781, 51.0156, 7124000 08/12/02, 50.1563, 51.5781, 50.0938, 51.2500, 4642300 08/13/02, 50.5938, 51.3906, 49.6094, 49.6875, 5234300 08/14/02, 49.0938, 51.2969, 48.3906, 51.0938, 7403500 08/15/02, 51.0000, 51.7031, 49.8125, 50.5781, 5457500 08/16/02, 50.5781, 50.6250, 49.6250, 50.0000, 4886900 08/19/02, 50.0000, 51.7969, 50.0000, 51.2656, 4617100 08/20/02, 50.5469, 51.5000, 50.4531, 50.6406, 3855500 08/21/02, 50.8750, 52.1250, 50.8438, 51.8750, 4910100 08/22/02, 51.7969, 54.0000, 51.5938, 53.7969, 6900600 08/23/02, 53.5156, 53.7969, 52.0156, 52.5625, 4910000 08/26/02, 52.5625, 53.0000, 51.5938, 52.6719, 4602900 08/27/02, 52.4844, 53.0156, 51.4375, 51.6563, 4298800 08/28/02, 51.0000, 51.5938, 50.2656, 50.6406, 4589300 08/29/02, 49.7656, 51.5000, 49.7656, 50.7344, 4064900 08/30/02, 50.6563, 51.4531, 50.2500, 50.5156, 4333600 09/03/02, 49.4531, 49.7500, 47.7500, 47.8750, 6405100 09/04/02, 47.5000, 49.2656, 47.2031, 49.1250, 6783700 09/05/02, 48.0000, 48.9844, 47.2500, 48.2969, 6373500 09/06/02, 48.9688, 48.9688, 48.0156, 48.5938, 4348300 09/09/02, 48.5938, 49.9688, 48.4063, 49.4063, 4902200 09/10/02, 49.4063, 49.9219, 49.0000, 49.6406, 2858300 09/11/02, 50.1563, 50.3281, 49.4531, 49.5625, 2775700 09/12/02, 48.9063, 49.7031, 48.7500, 49.0938, 5574300 09/13/02, 48.9063, 49.5469, 48.0000, 49.2656, 4029900 09/16/02, 48.8125, 49.1563, 47.8438, 48.8125, 4067900 09/17/02, 49.5938, 49.6563, 47.0156, 47.3438, 6418400 09/18/02, 47.0938, 47.7969, 46.4688, 47.0625, 5770700 09/19/02, 46.0625, 46.9063, 45.0625, 45.1875, 5584100 09/20/02, 45.1875, 46.0938, 45.1875, 45.7344, 9877200 09/23/02, 45.0469, 45.7344, 44.8125, 45.2500, 5333700 09/24/02, 44.6563, 46.2344, 44.4375, 45.9063, 6434500 09/25/02, 46.2969, 48.0000, 46.2031, 47.7031, 6379900 09/26/02, 47.7031, 48.7500, 47.4844, 48.7500, 6674800 09/27/02, 47.9063, 48.5000, 46.0469, 46.2656, 7587000 09/30/02, 46.2656, 46.4531, 45.1250, 45.7031, 7421700 10/01/02, 46.2969, 46.5000, 45.3125, 46.3750, 8615100