"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 35.3750, 37.3750, 35.0000, 36.8750, 5297700 01/04/00, 36.5625, 37.5625, 35.7500, 35.9375, 4555700 01/05/00, 35.8125, 36.3125, 34.8750, 35.0625, 4450400 01/06/00, 34.7500, 36.8750, 34.5000, 36.6250, 6863100 01/07/00, 36.8125, 38.6250, 36.6875, 38.2500, 10523600 01/10/00, 38.1250, 38.1875, 36.6250, 36.8750, 6402500 01/11/00, 37.2500, 37.6250, 36.6250, 36.7500, 5611600 01/12/00, 36.7500, 37.2500, 36.3125, 36.3125, 4267300 01/13/00, 36.3125, 36.6250, 35.9375, 35.9375, 3144200 01/14/00, 36.0625, 36.8125, 35.9375, 36.1875, 5413700 01/18/00, 35.9375, 37.0000, 35.5625, 36.2500, 4821600 01/19/00, 36.8750, 36.8750, 35.9375, 36.4375, 3999700 01/20/00, 36.4375, 36.4375, 36.0000, 36.1250, 3106100 01/21/00, 36.1875, 36.4375, 35.7500, 36.1250, 4454400 01/24/00, 36.1875, 36.3750, 34.8125, 35.3125, 3785000 01/25/00, 35.3125, 35.3750, 33.8750, 34.3125, 4356500 01/26/00, 34.3125, 34.9375, 33.7500, 33.9375, 3174100 01/27/00, 34.0000, 34.3125, 33.2500, 33.8125, 2610100 01/28/00, 33.5625, 34.0000, 33.1875, 33.2500, 4090800 01/31/00, 33.5000, 34.3750, 33.2500, 34.1250, 2989600 02/01/00, 34.0000, 34.3125, 33.6875, 34.0000, 3602600 02/02/00, 33.7500, 33.9375, 32.9375, 33.0000, 3289100 02/03/00, 33.0000, 33.3750, 32.6250, 33.0625, 3662900 02/04/00, 33.6250, 34.1250, 32.6250, 32.7500, 3885600 02/07/00, 32.8750, 33.1875, 32.2500, 32.3750, 3999700 02/08/00, 33.3125, 33.7500, 33.0000, 33.3125, 5010500 02/09/00, 35.0000, 35.1250, 33.7500, 34.0000, 8432500 02/10/00, 34.8750, 34.8750, 34.0625, 34.6250, 5899500 02/11/00, 35.0000, 35.1250, 34.0000, 34.3750, 5530400 02/14/00, 34.1875, 34.5000, 33.9375, 34.0625, 3493300 02/15/00, 34.0000, 34.8750, 34.0000, 34.1875, 3909600 02/16/00, 34.1250, 34.8125, 33.9375, 34.0000, 4606800 02/17/00, 34.5625, 34.8125, 34.2500, 34.3125, 2847700 02/18/00, 34.3750, 34.7500, 33.9375, 34.2500, 3650100 02/22/00, 34.3125, 34.8750, 34.1250, 34.6875, 2927200 02/23/00, 34.3125, 34.7500, 34.0000, 34.1875, 3249300 02/24/00, 34.0625, 34.3750, 33.1875, 33.6875, 4290000 02/25/00, 34.0000, 34.3750, 32.6875, 32.7500, 4205500 02/28/00, 33.1875, 33.8750, 32.7500, 33.2500, 3654700 02/29/00, 32.8750, 33.0625, 32.1250, 32.1250, 4635500 03/01/00, 32.0000, 32.9375, 31.8750, 32.5625, 5493900 03/02/00, 32.6875, 32.8750, 31.5625, 31.5625, 5170400 03/03/00, 32.5000, 32.5000, 31.3125, 31.6250, 4626600 03/06/00, 31.0625, 31.4375, 30.6875, 31.0000, 4457900 03/07/00, 31.0000, 31.5000, 29.6875, 30.6250, 7053200 03/08/00, 31.0000, 31.5000, 30.0625, 30.5000, 5159800 03/09/00, 30.7500, 31.7500, 30.6250, 31.3750, 3913100 03/10/00, 31.0625, 31.3750, 30.5000, 30.7500, 3649100 03/13/00, 30.1250, 31.1875, 30.1250, 31.1250, 4307500 03/14/00, 30.6250, 30.7500, 30.1250, 30.6875, 4602600 03/15/00, 30.4375, 33.1875, 30.3125, 33.1875, 5463500 03/16/00, 33.0000, 34.1875, 32.2500, 34.0625, 5402300 03/17/00, 33.9375, 33.9375, 32.8125, 33.0000, 4464500 03/20/00, 32.5000, 33.6250, 32.2500, 33.2500, 1505100 03/21/00, 33.3750, 34.3125, 32.6250, 34.3125, 5479700 03/22/00, 34.3125, 34.3750, 32.7500, 33.5000, 3431700 03/23/00, 32.8750, 34.0000, 32.7500, 33.6875, 3792200 03/24/00, 33.0000, 33.5000, 32.5625, 32.9375, 3345200 03/27/00, 32.7500, 32.9375, 31.5625, 32.3750, 3394100 03/28/00, 31.6875, 33.1250, 31.5625, 32.5000, 4814300 03/29/00, 32.3750, 33.6875, 32.3750, 33.2500, 4254500 03/30/00, 33.9375, 35.9375, 33.8125, 35.9375, 6850900 03/31/00, 36.0000, 36.0625, 34.5625, 34.8750, 4957600 04/03/00, 34.6250, 36.3750, 34.6250, 36.1250, 4337100 04/04/00, 36.1250, 37.2500, 35.4375, 36.4375, 5803400 04/05/00, 37.0000, 37.3750, 36.5000, 36.7500, 4637000 04/06/00, 36.6875, 37.3125, 36.1250, 36.8125, 4050000 04/07/00, 36.4375, 36.5625, 35.3125, 36.0000, 3829600 04/10/00, 36.0000, 36.9375, 35.8750, 36.2500, 2549500 04/11/00, 36.1250, 37.1875, 36.1250, 37.0625, 2408600 04/12/00, 36.2500, 37.8750, 36.2500, 37.2500, 4064000 04/13/00, 36.5625, 36.9375, 36.2500, 36.4375, 2835500 04/14/00, 36.6875, 36.6875, 35.5000, 36.4375, 3407300 04/17/00, 35.8125, 36.6250, 34.6250, 36.6250, 3648700 04/18/00, 36.1250, 36.2500, 35.0000, 35.9375, 2980300 04/19/00, 35.9375, 36.3750, 34.8125, 35.3125, 2949900 04/20/00, 36.7500, 37.5000, 35.9375, 37.1875, 4931800 04/24/00, 36.6875, 38.3125, 36.6250, 37.8750, 4457300 04/25/00, 37.1250, 37.7500, 37.0000, 37.4375, 3344800 04/26/00, 37.4375, 38.1250, 37.1250, 37.7500, 3345300 04/27/00, 37.1250, 37.5625, 36.7500, 37.4375, 2825500 04/28/00, 36.6250, 36.8750, 36.1875, 36.6875, 2279900 05/01/00, 36.4375, 37.2500, 36.1250, 37.0000, 2130100 05/02/00, 37.0625, 37.6875, 36.1875, 37.5000, 3228000 05/03/00, 37.0625, 37.8125, 37.0625, 37.5625, 3801800 05/04/00, 37.3750, 37.6875, 36.6250, 36.6875, 2312700 05/05/00, 36.2500, 37.6875, 36.2500, 37.5000, 2252700 05/08/00, 37.6875, 37.9375, 37.3750, 37.9375, 3244900 05/09/00, 37.9375, 38.3750, 37.3125, 37.6875, 4305000 05/10/00, 38.1875, 39.3125, 38.0000, 39.1875, 8784400 05/11/00, 38.0000, 40.0000, 38.0000, 40.0000, 5743100 05/12/00, 38.5625, 39.5000, 38.5625, 39.5000, 3598200 05/15/00, 39.0000, 39.8750, 38.7500, 39.3750, 3514200 05/16/00, 38.9375, 39.7500, 38.6250, 39.1250, 3736300 05/17/00, 38.3750, 39.3125, 38.3750, 39.0000, 2963400 05/18/00, 39.0000, 39.8750, 39.0000, 39.7500, 2538800 05/19/00, 39.2500, 39.6250, 39.0000, 39.2500, 2577700 05/22/00, 39.0000, 40.1250, 38.5625, 39.7500, 6431300 05/23/00, 39.3125, 39.5625, 38.8125, 39.4375, 2896700 05/24/00, 39.8750, 40.8125, 39.8125, 40.7500, 5442900 05/25/00, 39.1250, 40.0000, 38.8750, 39.9375, 4494200 05/26/00, 39.5000, 41.0000, 39.5000, 41.0000, 3261000 05/30/00, 40.3125, 41.0000, 39.8125, 41.0000, 4196400 05/31/00, 40.5625, 41.1250, 40.1875, 40.8750, 3218100 06/01/00, 40.4375, 41.2500, 39.8125, 40.0625, 3685900 06/02/00, 40.4375, 40.7500, 39.8125, 40.3125, 3212200 06/05/00, 39.8125, 40.1250, 39.3125, 39.5000, 1968300 06/06/00, 39.6875, 41.1875, 39.6250, 41.0000, 3996900 06/07/00, 40.5625, 41.8125, 40.3750, 41.3125, 3652200 06/08/00, 41.0625, 42.4375, 41.0000, 42.4375, 5385200 06/09/00, 41.0625, 42.5000, 41.0625, 41.2500, 3119600 06/12/00, 41.5000, 42.4375, 41.4375, 41.6250, 3469300 06/13/00, 42.3750, 43.0000, 42.2500, 42.8125, 6619800 06/14/00, 43.0000, 43.7500, 42.6875, 43.5000, 5736800 06/15/00, 43.0000, 43.9375, 42.8750, 43.3750, 5856600 06/16/00, 43.8125, 43.9375, 43.6250, 43.7500, 6029800 06/19/00, 43.8125, 44.1250, 43.5625, 43.6875, 3689700 06/20/00, 43.0000, 43.1250, 41.4375, 41.6875, 3962700 06/21/00, 41.5000, 42.5625, 40.8750, 42.2500, 3783800 06/22/00, 42.0000, 42.7500, 41.5625, 41.9375, 3282800 06/23/00, 41.8750, 42.1875, 41.3750, 42.0625, 3736600 06/26/00, 42.3750, 43.7500, 42.3750, 43.5625, 3391700 06/27/00, 43.0000, 44.0625, 42.8125, 43.4375, 3950800 06/28/00, 43.0000, 43.8750, 42.1875, 43.3750, 3035300 06/29/00, 43.0000, 43.5000, 42.5625, 42.7500, 2972300 06/30/00, 42.3750, 44.5625, 41.6250, 44.4375, 8255800 07/03/00, 43.8750, 44.0000, 42.8750, 43.0000, 2001300 07/05/00, 42.8125, 43.8125, 42.7500, 43.3750, 3503900 07/06/00, 43.1250, 44.1875, 43.0000, 43.8750, 2527700 07/07/00, 42.5000, 43.0000, 42.0625, 42.4375, 3557000 07/10/00, 41.5000, 41.6875, 40.5000, 40.9375, 4690900 07/11/00, 41.0000, 41.0000, 40.2500, 40.6250, 4122500 07/12/00, 40.6875, 40.6875, 39.6875, 39.7500, 4286200 07/13/00, 41.5000, 41.6875, 39.8125, 40.3750, 6162000 07/14/00, 40.5000, 42.0625, 40.1250, 41.6875, 4642400 07/17/00, 41.5000, 43.1875, 41.3125, 42.8750, 4521700 07/18/00, 42.9375, 43.6250, 42.6875, 43.0000, 4271500 07/19/00, 43.1250, 44.3125, 43.1250, 43.3750, 4328300 07/20/00, 43.7500, 44.3750, 43.6875, 43.7500, 3817100 07/21/00, 44.1250, 44.3750, 43.7500, 44.2500, 3349900 07/24/00, 43.8750, 44.1875, 43.5625, 43.6250, 2646100 07/25/00, 43.5000, 44.8750, 43.4375, 44.1250, 3886800 07/26/00, 44.2500, 44.6250, 43.8125, 43.8125, 5298900 07/27/00, 43.8125, 44.6250, 43.8125, 44.3125, 2512400 07/28/00, 44.2500, 45.3125, 44.1250, 44.7500, 4039000 07/31/00, 44.7500, 46.2500, 43.6250, 45.8125, 5129900 08/01/00, 45.1875, 46.1875, 45.0000, 45.8750, 3561500 08/02/00, 45.3125, 45.8750, 44.8750, 45.6250, 2421300 08/03/00, 45.6250, 45.8750, 45.0000, 45.1250, 4031300 08/04/00, 45.5000, 45.5000, 44.7500, 45.0625, 3164100 08/07/00, 44.8125, 45.0000, 44.5625, 44.6250, 1840800 08/08/00, 45.0625, 45.4375, 44.2500, 44.4375, 3456700 08/09/00, 44.0625, 44.6875, 43.8750, 44.0000, 3574900 08/10/00, 44.0000, 45.2500, 44.0000, 45.0625, 3483600 08/11/00, 45.2500, 46.3125, 45.1875, 45.8125, 3756900 08/14/00, 46.7500, 47.0625, 45.7500, 47.0000, 3871000 08/15/00, 46.5625, 46.7500, 45.9375, 45.9375, 2480000 08/16/00, 44.1875, 44.5000, 42.6250, 44.0000, 6676000 08/17/00, 43.8125, 44.0625, 43.0625, 43.5000, 2585300 08/18/00, 43.3125, 44.2500, 43.0625, 43.8750, 2598500 08/21/00, 44.1250, 44.4375, 44.0625, 44.3125, 1403900 08/22/00, 44.0625, 44.1875, 43.0625, 43.2500, 1776100 08/23/00, 43.3750, 43.6875, 43.0625, 43.3125, 1402600 08/24/00, 43.3125, 44.0625, 43.2500, 43.5000, 1717800 08/25/00, 43.4375, 43.4375, 42.5625, 42.7500, 1763600 08/28/00, 42.8125, 44.0000, 42.7500, 43.3125, 2069600 08/29/00, 42.8750, 43.1250, 42.5000, 42.5000, 1903100 08/30/00, 42.6250, 42.7500, 41.6875, 41.9375, 2949200 08/31/00, 42.1875, 42.6250, 42.1875, 42.6250, 3010600 09/01/00, 42.5000, 42.5625, 42.0625, 42.3125, 1963400 09/05/00, 42.3750, 43.3750, 41.7500, 42.7500, 2666800 09/06/00, 42.2500, 42.5000, 41.3125, 41.9375, 2212800 09/07/00, 42.0625, 43.6250, 42.0000, 43.1875, 3596700 09/08/00, 42.8125, 43.2500, 42.2500, 42.5625, 1851500 09/11/00, 42.1250, 43.4375, 42.0625, 42.7500, 1632100 09/12/00, 42.7500, 44.2500, 42.7500, 43.8750, 2005100 09/13/00, 43.7500, 44.8125, 43.6875, 44.6875, 3228600 09/14/00, 44.1250, 44.3125, 43.1250, 44.1250, 2946200 09/15/00, 44.6250, 44.7500, 43.3750, 43.7500, 3424000 09/18/00, 43.7500, 44.2500, 43.4375, 44.0000, 1400100 09/19/00, 44.0000, 44.3750, 43.3750, 43.8750, 1911400 09/20/00, 43.1250, 43.3750, 41.6250, 41.6250, 3316700 09/21/00, 42.1875, 43.9375, 42.0625, 43.3750, 3298400 09/22/00, 44.8125, 45.8750, 44.5000, 45.3750, 5068300 09/25/00, 44.6875, 45.3125, 44.1875, 44.8125, 2139600 09/26/00, 44.3750, 45.1250, 44.0000, 44.4375, 2111100 09/27/00, 44.5625, 45.9375, 44.4375, 45.5000, 2391100 09/28/00, 45.3125, 45.9375, 44.4375, 45.2500, 2132700 09/29/00, 45.5625, 47.6250, 45.4375, 46.0000, 4468400 10/02/00, 46.6250, 47.7500, 46.3750, 47.3750, 5036700 10/03/00, 47.9375, 48.4375, 45.5000, 46.0000, 5674900 10/04/00, 45.3125, 45.6875, 44.3750, 45.1250, 4715900 10/05/00, 45.1250, 46.0625, 45.1250, 45.8125, 3692400 10/06/00, 45.8125, 46.6250, 45.6250, 46.3750, 3146400 10/09/00, 46.5625, 47.5625, 46.5625, 47.0625, 3206800 10/10/00, 47.3125, 48.0000, 46.8125, 47.3750, 3103300 10/11/00, 47.1250, 48.0000, 46.3125, 46.8125, 4115900 10/12/00, 46.9375, 47.8750, 46.1250, 47.8750, 3015100 10/13/00, 46.3750, 46.7500, 44.3750, 45.5000, 4008300 10/16/00, 45.8125, 47.1250, 45.6250, 46.6250, 2682800 10/17/00, 47.0000, 47.8750, 46.5625, 47.1250, 2980700 10/18/00, 47.0625, 48.0625, 45.8125, 47.9375, 5059900 10/19/00, 47.2500, 47.9375, 45.1875, 47.8125, 4484100 10/20/00, 47.4375, 47.4375, 45.4375, 46.5625, 3733600 10/23/00, 46.3125, 47.4375, 46.1250, 46.7500, 2578800 10/24/00, 46.1875, 46.5625, 45.5625, 46.1250, 4007100 10/25/00, 47.0000, 48.5000, 46.5625, 48.5000, 4701700 10/26/00, 46.5625, 47.4375, 46.1250, 47.0000, 4217400 10/27/00, 46.6250, 48.1250, 46.5000, 48.1250, 3375200 10/30/00, 48.0625, 49.2500, 47.1875, 49.1250, 5567600 10/31/00, 48.0000, 48.6875, 47.1250, 48.4375, 2943700 11/01/00, 48.3125, 48.9375, 47.8125, 48.0000, 5354900 11/02/00, 47.7500, 48.5000, 46.1250, 47.0625, 5017400 11/03/00, 45.9375, 45.9375, 44.7500, 45.8125, 4642300 11/06/00, 46.0000, 47.8125, 45.7500, 47.5000, 4378400 11/07/00, 47.0000, 47.4375, 46.6250, 47.1250, 2827600 11/08/00, 47.1250, 47.6250, 46.8125, 47.3750, 3165100 11/09/00, 47.4375, 49.3125, 47.4375, 49.0000, 4067300 11/10/00, 49.0000, 49.4375, 47.5000, 48.8125, 3473400 11/13/00, 48.2500, 49.3125, 48.0000, 48.1875, 3555200 11/14/00, 47.9375, 48.1875, 47.3750, 47.8125, 2973200 11/15/00, 47.2500, 47.4375, 45.8125, 46.5625, 6851100 11/16/00, 46.3125, 47.2500, 44.3125, 44.3125, 5850300 11/17/00, 44.3125, 44.6250, 43.7500, 43.9375, 6213100 11/20/00, 44.1250, 45.4375, 44.0625, 45.0000, 6648300 11/21/00, 45.7500, 46.9375, 45.3125, 46.5000, 6272100 11/22/00, 45.0000, 45.6250, 43.5625, 44.7500, 4202200 11/24/00, 44.8750, 44.8750, 44.4375, 44.5000, 1673500 11/27/00, 43.8750, 45.3125, 43.3125, 44.3750, 2943200 11/28/00, 45.0000, 45.6250, 44.2500, 45.1250, 3153400 11/29/00, 45.1250, 45.8125, 44.9375, 45.3750, 2748700 11/30/00, 45.1250, 46.3125, 44.3125, 45.3750, 4043800 12/01/00, 45.3750, 45.8750, 41.5000, 42.3750, 12101200 12/04/00, 42.0625, 45.0000, 41.8750, 43.8125, 12372400 12/05/00, 43.6875, 44.3750, 43.2500, 44.1875, 6618500 12/06/00, 44.1250, 45.4375, 43.9375, 45.3125, 7443800 12/07/00, 44.3750, 47.7500, 44.3750, 46.9375, 6895800 12/08/00, 47.0000, 47.8750, 46.6875, 47.4375, 5436900 12/11/00, 47.4375, 47.4375, 46.7500, 47.0625, 4171700 12/12/00, 47.0625, 47.6250, 47.0625, 47.3750, 2542100 12/13/00, 47.3125, 48.6875, 47.3125, 48.4375, 3962700 12/14/00, 48.0625, 49.9375, 47.8750, 49.7500, 6014700 12/15/00, 48.5000, 49.6875, 48.5000, 48.8125, 9356300 12/18/00, 49.3750, 49.4375, 47.7500, 49.3125, 5112000 12/19/00, 49.2500, 49.7500, 49.0000, 49.1875, 4962600 12/20/00, 48.6250, 49.6250, 47.8125, 48.8750, 3797700 12/21/00, 49.0000, 49.7500, 48.5000, 48.7500, 3612100 12/22/00, 48.9375, 49.0000, 47.5625, 48.6250, 3374800 12/26/00, 48.6250, 49.2500, 48.2500, 48.8750, 2097600 12/27/00, 48.9375, 49.5000, 48.6875, 48.8750, 3164400 12/28/00, 48.8750, 48.8750, 47.8750, 48.7500, 3939700 12/29/00, 48.8750, 49.5625, 48.5625, 49.5625, 2625000 01/02/01, 49.3750, 49.5000, 48.7500, 49.3750, 4267800 01/03/01, 49.3750, 49.3750, 46.3750, 46.5000, 7189400 01/04/01, 46.5000, 46.5000, 43.2500, 44.3750, 12373700 01/05/01, 44.9375, 45.9375, 44.3750, 45.3125, 5041900 01/08/01, 45.3125, 46.5000, 45.2500, 46.0625, 3755700 01/09/01, 46.2500, 47.1875, 45.9375, 46.7500, 3427400 01/10/01, 46.5625, 46.8125, 45.7500, 46.0000, 4079800 01/11/01, 46.4375, 46.5000, 45.3750, 46.0625, 3499800 01/12/01, 46.0625, 46.1250, 45.3750, 45.6875, 3085100 01/16/01, 45.7500, 46.1250, 45.3750, 45.9375, 3153700 01/17/01, 46.1875, 46.2500, 45.1250, 45.3750, 4190400 01/18/01, 45.0000, 45.7500, 45.0000, 45.0000, 3635700 01/19/01, 44.5000, 44.8750, 43.6250, 43.8125, 4159100 01/22/01, 43.3750, 44.0625, 43.0000, 43.8125, 2606000 01/23/01, 43.9375, 44.3125, 42.6250, 43.1875, 6121000 01/24/01, 43.6250, 43.6250, 42.2500, 42.7500, 5642400 01/25/01, 42.2500, 43.9375, 42.2500, 43.7500, 5997200 01/26/01, 44.5000, 44.8750, 43.7500, 44.0625, 4612700 01/29/01, 43.8125, 44.5000, 43.5000, 43.6250, 3283100 01/30/01, 43.5000, 44.6875, 43.1875, 44.5000, 4041500 01/31/01, 44.7500, 44.8750, 43.5000, 44.0625, 5223500 02/01/01, 43.6875, 44.0625, 42.7500, 43.6875, 4880300 02/02/01, 43.4375, 45.0000, 43.1875, 45.0000, 5717500 02/05/01, 44.7500, 45.2500, 44.2500, 45.0000, 5261000 02/06/01, 45.3750, 45.6250, 44.8750, 45.2500, 4030300 02/07/01, 45.3750, 47.5000, 45.3750, 47.0000, 6422400 02/08/01, 46.8750, 47.0000, 46.2500, 46.8750, 4430000 02/09/01, 46.9375, 47.1875, 46.0000, 46.1875, 2423100 02/12/01, 46.6875, 47.1250, 46.0625, 46.9375, 3360200 02/13/01, 46.5000, 47.1875, 46.0000, 47.1250, 3565900 02/14/01, 47.1875, 47.3750, 46.3125, 46.6875, 3602800 02/15/01, 46.6250, 46.8750, 46.2500, 46.8750, 3755700 02/16/01, 46.9375, 47.4375, 46.8750, 47.3125, 5230700 02/20/01, 47.5000, 48.8125, 47.4375, 48.5000, 5478600 02/21/01, 47.5000, 47.7500, 46.8750, 47.2500, 7427400 02/22/01, 47.0000, 47.0625, 45.8125, 46.5625, 5337600 02/23/01, 46.3125, 47.0000, 45.3750, 46.3750, 4247700 02/26/01, 46.3750, 46.4375, 45.5625, 46.2500, 3083700 02/27/01, 45.7500, 46.6250, 45.6875, 46.0625, 3202800 02/28/01, 46.3125, 46.5000, 45.5000, 46.0625, 2251300 03/01/01, 46.1250, 46.1250, 45.0625, 45.8125, 3359900 03/02/01, 45.1875, 45.8750, 44.6875, 44.8750, 3230200 03/05/01, 45.5000, 45.8125, 45.0000, 45.6250, 2086800 03/06/01, 45.2500, 47.0000, 45.1250, 45.8125, 3879400 03/07/01, 46.5000, 47.1250, 45.7500, 46.0000, 2980900 03/08/01, 46.0000, 46.9375, 45.8750, 46.8750, 2640900 03/09/01, 46.2500, 46.8750, 46.1250, 46.3750, 2090400 03/12/01, 46.2500, 46.4375, 45.3750, 45.5625, 2494700 03/13/01, 45.3125, 45.3750, 44.0625, 44.8750, 3330600 03/14/01, 44.8750, 45.1875, 43.3750, 44.2500, 3768400 03/15/01, 44.2500, 44.5000, 42.5000, 44.0000, 5130300 03/16/01, 43.0000, 43.8125, 42.7500, 43.0000, 5719100 03/19/01, 43.0000, 43.0000, 42.1875, 42.6875, 2821700 03/20/01, 42.8125, 42.8125, 41.2500, 41.6250, 5420000 03/21/01, 40.8125, 42.2500, 40.2500, 42.0000, 7319300 03/22/01, 41.7500, 42.6875, 41.3125, 42.6250, 6320300 03/23/01, 42.4375, 44.0625, 41.5000, 43.8750, 7922700 03/26/01, 43.1250, 44.1250, 42.8750, 43.8125, 3998400 03/27/01, 43.6250, 44.1250, 42.8750, 44.0625, 3985100 03/28/01, 43.9375, 43.9375, 42.2500, 43.0625, 4077300 03/29/01, 42.3125, 43.6875, 42.3125, 43.2500, 3542400 03/30/01, 42.8125, 43.9375, 42.6875, 43.9375, 3229000 04/02/01, 43.6875, 44.9375, 43.6875, 44.0625, 3854700 04/03/01, 43.8125, 44.0000, 42.7500, 43.0625, 3017700 04/04/01, 42.8125, 44.0000, 42.5000, 43.8750, 2604500 04/05/01, 44.4375, 44.7500, 43.6250, 44.1250, 3393100 04/06/01, 43.2500, 43.7500, 42.0000, 42.0000, 5701900 04/09/01, 42.7500, 43.0000, 41.2500, 41.5000, 6126800 04/10/01, 42.5000, 42.5000, 41.6250, 42.1250, 5883400 04/11/01, 42.0000, 42.0000, 40.8750, 41.3750, 5070500 04/12/01, 41.8125, 42.0000, 41.3750, 41.9375, 3177500 04/16/01, 42.0000, 43.0000, 41.7500, 42.1875, 4739500 04/17/01, 42.4375, 42.6250, 42.0000, 42.2500, 3449600 04/18/01, 42.5000, 43.2031, 41.8594, 42.0625, 5387200 04/19/01, 42.0000, 42.5000, 41.9063, 42.4688, 4046300 04/20/01, 42.0000, 42.0469, 41.0938, 41.2656, 5677600 04/23/01, 42.2031, 42.4375, 41.7969, 42.2656, 6205900 04/24/01, 42.7500, 43.4531, 42.5938, 43.1563, 4675600 04/25/01, 43.5469, 44.4375, 43.4063, 44.0625, 4042300 04/30/01, 44.6563, 44.6563, 43.7031, 43.8125, 2996600 05/01/01, 44.2500, 44.9688, 43.6563, 44.6563, 3748200 05/02/01, 44.7031, 44.7500, 44.0938, 44.3125, 2954700 05/03/01, 44.6250, 44.7344, 43.5938, 44.2344, 3939400 05/04/01, 44.2344, 44.7031, 44.0000, 44.6875, 3610700 05/07/01, 44.8750, 44.9844, 44.3125, 44.9375, 2178200 05/08/01, 45.0000, 45.2344, 44.6250, 44.9844, 2584900 05/09/01, 45.2344, 46.0000, 44.9219, 45.5469, 5084200 05/10/01, 45.6563, 46.6094, 45.0938, 46.4688, 5587400 05/11/01, 46.4688, 46.6094, 45.5938, 46.1719, 3340600 05/14/01, 46.0000, 46.4063, 45.9063, 46.1563, 2248900 05/15/01, 46.1563, 46.1563, 44.5938, 45.0000, 3839200 05/16/01, 45.0000, 45.5938, 44.5156, 45.2656, 4613200 05/17/01, 45.2969, 45.4844, 44.3438, 44.9375, 5053300 05/18/01, 44.9375, 45.0313, 44.4219, 44.9844, 2621400 05/21/01, 44.7344, 44.9844, 44.2500, 44.9375, 2738700 05/22/01, 45.0000, 45.0000, 43.8750, 43.9844, 4209300 05/23/01, 43.9844, 45.0000, 43.8438, 44.7500, 2438500 05/24/01, 44.2969, 45.0000, 44.2969, 44.9688, 2317600 05/25/01, 44.7500, 45.2344, 44.5469, 44.8125, 2203200 05/29/01, 44.8125, 45.1563, 44.5938, 44.9219, 2098600 05/30/01, 44.9375, 45.7031, 44.9063, 45.5938, 3762400 05/31/01, 45.2656, 45.7500, 44.5938, 44.7656, 3717100 06/01/01, 44.7656, 44.9531, 44.5000, 44.8125, 2003500 06/04/01, 44.7656, 45.0469, 44.5313, 44.9219, 1341500 06/05/01, 44.8125, 45.6875, 44.7969, 45.5938, 2631800 06/06/01, 45.1250, 45.3438, 44.4531, 44.5938, 3322100 06/07/01, 44.3438, 44.8594, 44.0000, 44.3125, 3630600 06/08/01, 44.3125, 44.6875, 44.1406, 44.5000, 2409600 06/11/01, 44.4063, 44.4063, 43.9063, 44.0156, 2872800 06/12/01, 43.7656, 44.3125, 43.3594, 44.2188, 3302400 06/13/01, 43.8125, 44.3906, 43.7188, 44.3125, 2663900 06/14/01, 44.0000, 44.1563, 43.5938, 43.7813, 2923900 06/15/01, 43.3125, 43.7031, 43.0781, 43.2656, 5367100 06/18/01, 43.1250, 43.6250, 43.1250, 43.3594, 2317200 06/19/01, 43.4219, 43.9375, 43.2031, 43.7031, 4892100 06/20/01, 43.7031, 44.2344, 43.6250, 44.0625, 4009700 06/21/01, 44.0938, 45.4219, 44.0469, 45.1719, 7464200 06/22/01, 45.0625, 45.7031, 45.0000, 45.3125, 4834700 06/25/01, 45.2500, 45.4844, 44.2031, 44.8750, 2908500 06/26/01, 44.4063, 44.9844, 44.2656, 44.8281, 2781700 06/27/01, 44.5313, 45.6875, 44.3594, 45.3750, 3877300 06/28/01, 45.1719, 45.8125, 45.0781, 45.5938, 3723700 06/29/01, 45.2031, 45.2344, 43.5469, 44.2031, 7860000 07/02/01, 44.3438, 45.4063, 44.2969, 45.1875, 4436900 07/03/01, 44.7031, 45.6563, 44.5469, 45.6250, 2566600 07/05/01, 45.5000, 45.5000, 44.8750, 44.9688, 3939700 07/06/01, 45.1406, 45.1406, 44.7500, 44.8906, 3652500 07/09/01, 45.0469, 45.2500, 44.7969, 45.2344, 4053800 07/10/01, 45.4063, 45.4375, 45.1250, 45.2344, 3479500 07/11/01, 45.2500, 45.4063, 45.0156, 45.0938, 2939900 07/12/01, 45.1250, 45.5938, 44.9375, 45.5469, 3910500 07/13/01, 45.5469, 45.9063, 45.2500, 45.4375, 3214100 07/16/01, 45.5469, 46.6563, 45.5000, 45.9844, 4758500 07/17/01, 45.9063, 46.2969, 45.6406, 46.1563, 4458300 07/18/01, 46.3438, 46.9844, 46.2031, 46.9844, 5151300 07/19/01, 46.9844, 47.6563, 46.0938, 46.4688, 6926800 07/20/01, 46.3438, 46.3594, 45.5313, 46.2344, 5694200 07/23/01, 46.0313, 46.1875, 44.9063, 45.0469, 3956800 07/24/01, 44.5469, 44.9375, 44.3906, 44.6250, 3981400 07/25/01, 44.5938, 45.9531, 44.5938, 45.7969, 3564500 07/26/01, 45.5469, 45.9219, 45.0938, 45.7344, 4197200 07/27/01, 46.1875, 46.1875, 45.3906, 45.6719, 1897700 07/30/01, 45.9063, 46.2031, 45.6250, 46.0938, 3606000 07/31/01, 46.2969, 46.9375, 46.1250, 46.6250, 3910400 08/01/01, 46.6406, 46.6406, 43.5938, 43.6875, 29777000 08/02/01, 44.4063, 45.0000, 44.2188, 44.4531, 17739700 08/03/01, 44.7031, 44.7969, 43.9063, 44.4375, 6323400 08/06/01, 44.6563, 44.6563, 43.7813, 44.0000, 4924200 08/07/01, 44.0000, 44.5469, 43.9375, 44.4844, 5595800 08/08/01, 44.2969, 45.1094, 44.2969, 44.6250, 6264600 08/09/01, 45.0000, 45.5000, 44.7969, 45.3281, 7743500 08/10/01, 45.5000, 45.8906, 45.2500, 45.6563, 6953900 08/13/01, 45.7500, 45.9063, 44.9844, 45.0469, 6070000 08/14/01, 45.4844, 45.7656, 45.3438, 45.5469, 5576700 08/15/01, 45.5938, 45.9844, 44.5000, 45.5625, 7533300 08/16/01, 45.5469, 46.0469, 45.4063, 45.9531, 5367800 08/17/01, 45.9063, 45.9531, 45.4219, 45.6875, 3862500 08/20/01, 45.7500, 46.5938, 45.7031, 46.5156, 4628600 08/21/01, 46.2656, 46.5469, 45.7344, 46.0469, 3763300 08/22/01, 46.0156, 47.0000, 45.9531, 46.9375, 5070700 08/23/01, 46.4531, 47.5000, 46.4531, 47.2500, 5330300 08/24/01, 47.2813, 47.5625, 46.9531, 47.0938, 5080000 08/27/01, 47.0000, 47.0000, 46.5781, 46.8750, 3198200 08/28/01, 46.9844, 47.0938, 46.5625, 46.6094, 3350900 08/29/01, 46.9844, 46.9844, 46.5156, 46.9844, 3067400 08/30/01, 47.0625, 47.7031, 46.9531, 47.2500, 4766500 08/31/01, 47.3281, 47.5313, 46.7969, 47.0000, 4013700 09/04/01, 47.3438, 47.9375, 47.0156, 47.2969, 4335000 09/05/01, 47.4531, 47.8906, 46.8281, 47.7969, 3880000 09/06/01, 47.3125, 47.5781, 46.9219, 47.0938, 3508000 09/07/01, 46.9063, 47.9844, 46.7656, 47.4063, 5048300 09/10/01, 47.4063, 47.5000, 46.5469, 46.9063, 5179300 09/17/01, 47.1563, 47.9844, 46.2656, 47.9063, 10268100 09/18/01, 48.0000, 49.7969, 48.0000, 49.5000, 18511500 09/19/01, 49.4844, 49.5938, 48.3750, 49.5938, 17456900 09/20/01, 49.0156, 49.2813, 48.0469, 48.7656, 13587300 09/21/01, 47.5000, 48.0000, 45.7031, 47.0000, 17557400 09/24/01, 47.4063, 47.5469, 46.7500, 47.4063, 9317700 09/25/01, 47.0938, 48.0938, 47.0156, 48.0000, 9341900 09/26/01, 47.9531, 48.2344, 47.1563, 48.1719, 7286300 09/27/01, 47.9531, 48.9688, 47.9219, 48.8906, 6542100 09/28/01, 49.0000, 49.2344, 48.0469, 48.5000, 7159100 10/01/01, 48.9375, 49.0781, 48.5938, 48.9375, 4552200 10/02/01, 48.9063, 49.3438, 48.7500, 49.3438, 5338000 10/03/01, 49.0000, 49.2031, 48.6563, 49.0781, 4782000 10/04/01, 49.2031, 49.2344, 48.6094, 48.6563, 5098800 10/05/01, 48.5000, 48.9063, 48.0625, 48.8438, 4898500 10/08/01, 48.5938, 49.2031, 48.4063, 48.6250, 3080200 10/09/01, 48.6250, 49.2031, 48.4375, 48.9375, 4564100 10/10/01, 48.5000, 49.9531, 48.4531, 49.8906, 7378000 10/11/01, 50.0000, 50.0000, 48.8594, 49.0000, 6686900 10/12/01, 48.2500, 48.5000, 47.1406, 47.7813, 12423100 10/15/01, 47.3438, 48.0000, 47.3125, 47.9063, 4468400 10/16/01, 47.9063, 48.0469, 47.0938, 47.9219, 5834000 10/17/01, 48.2344, 48.5625, 47.5000, 48.1563, 4686000 10/18/01, 48.0156, 48.4844, 47.2656, 47.5469, 5575200 10/19/01, 47.2500, 47.5313, 46.8750, 47.3125, 5717900 10/22/01, 47.2031, 47.9531, 47.1563, 47.7031, 4463400 10/23/01, 47.9375, 48.0938, 47.5156, 47.9063, 3493700 10/24/01, 48.1563, 48.3438, 47.9531, 48.2500, 3772800 10/25/01, 48.0000, 48.4688, 47.7031, 48.4063, 2960900 10/26/01, 48.4844, 48.9375, 48.0625, 48.7031, 3236900 10/29/01, 48.9375, 48.9375, 48.0781, 48.1563, 2478600 10/30/01, 48.3438, 48.7656, 48.0156, 48.7500, 3410500 10/31/01, 48.7500, 48.9531, 48.2500, 48.7031, 3270100 11/01/01, 48.4531, 48.6250, 47.7500, 48.4844, 4334100 11/02/01, 48.2656, 49.0469, 48.0156, 49.0000, 3674300 11/05/01, 49.0000, 49.0469, 48.0469, 48.6094, 5006900 11/06/01, 48.2188, 48.9063, 47.7344, 48.7344, 4445100 11/07/01, 48.7344, 48.9531, 48.3125, 48.8750, 3120500 11/08/01, 49.1250, 49.5000, 48.5938, 49.0313, 4630200 11/09/01, 48.7969, 49.3438, 48.6563, 49.2031, 2845900 11/12/01, 49.0938, 49.3438, 48.6563, 49.0156, 2970800 11/13/01, 49.0000, 49.4688, 48.7969, 49.4375, 3841200 11/14/01, 49.5469, 50.4375, 49.2344, 50.2813, 4919300 11/15/01, 50.0313, 50.4531, 49.7500, 50.2188, 4602900 11/16/01, 50.2813, 50.3125, 49.6250, 49.7656, 3807300 11/19/01, 50.0000, 50.1563, 49.0938, 49.9219, 4027000 11/20/01, 50.0000, 50.0000, 49.4531, 49.6875, 3747900 11/21/01, 49.4531, 49.6250, 49.0000, 49.3281, 2626000 11/23/01, 49.0469, 49.5156, 49.0156, 49.4063, 1316200 11/26/01, 49.1563, 49.5000, 48.3438, 48.9844, 3732200 11/27/01, 48.7031, 48.9688, 48.1563, 48.4375, 4074100 11/28/01, 48.6875, 48.7031, 48.0156, 48.4531, 3318900 11/29/01, 48.7969, 49.3438, 48.0469, 48.5313, 4012400 11/30/01, 48.5313, 48.7969, 48.2031, 48.6250, 4774600 12/03/01, 48.5313, 48.9531, 48.3438, 48.7813, 2757500 12/04/01, 48.8438, 49.0469, 48.3125, 48.4688, 2799100 12/05/01, 48.5000, 48.7031, 47.7500, 48.2969, 5476200 12/06/01, 47.7969, 47.8438, 46.9844, 47.4844, 5854800 12/07/01, 47.2344, 47.5938, 47.0000, 47.5938, 4661700 12/10/01, 47.3125, 47.5938, 46.9063, 46.9844, 2752500 12/11/01, 46.9844, 47.1563, 46.4531, 46.5938, 4591100 12/12/01, 47.0469, 47.5000, 46.6250, 47.0938, 5033100 12/13/01, 47.1875, 47.9844, 46.7500, 47.2344, 5325600 12/14/01, 47.0156, 47.8750, 47.0156, 47.4844, 2386800 12/17/01, 46.9375, 47.7969, 46.9063, 47.4063, 3062400 12/18/01, 47.5000, 47.5625, 46.9531, 47.3750, 3749000 12/19/01, 48.5938, 49.6094, 48.5938, 49.3750, 7204800 12/20/01, 49.4063, 49.6719, 48.8594, 49.0938, 4778800 12/21/01, 49.7813, 49.7969, 48.6563, 49.1250, 6570000 12/24/01, 48.6563, 49.2969, 48.6563, 49.2500, 1646200 12/26/01, 49.2500, 49.7344, 48.9063, 49.4531, 2836300 12/27/01, 49.5938, 49.5938, 49.0938, 49.4063, 3387700 12/28/01, 49.6563, 49.6563, 48.9063, 49.0469, 3641600 12/31/01, 49.1563, 49.4531, 48.6875, 48.6875, 2923200 01/02/02, 48.5000, 49.2969, 47.9531, 49.1563, 4791200 01/03/02, 49.3438, 49.3750, 48.4063, 48.7969, 3541300 01/04/02, 48.9844, 48.9844, 48.0156, 48.3594, 4047500 01/07/02, 47.9688, 48.3438, 47.7500, 48.0781, 3680100 01/08/02, 48.0781, 48.3438, 47.6406, 47.7969, 3750600 01/09/02, 47.7969, 48.0625, 47.5156, 47.6094, 5414700 01/10/02, 47.8438, 48.3906, 47.7188, 48.1563, 3647800 01/11/02, 48.5781, 48.6094, 48.2188, 48.4531, 3344900 01/14/02, 48.5938, 48.9844, 48.1719, 48.2656, 4935700 01/15/02, 48.5938, 48.8906, 48.3438, 48.6250, 3898700 01/16/02, 48.7500, 49.0938, 48.5000, 48.5000, 3622900 01/17/02, 48.4844, 48.9844, 48.2969, 48.6094, 2742700 01/18/02, 48.5000, 49.4531, 48.5000, 49.1094, 3969800 01/22/02, 49.5000, 49.5625, 49.1250, 49.4219, 3869000 01/23/02, 49.7500, 49.8438, 49.1250, 49.4063, 5411600 01/24/02, 49.8438, 49.8594, 49.2500, 49.5938, 3838100 01/25/02, 49.5938, 49.6875, 48.7656, 49.1250, 3725200 01/28/02, 49.1250, 49.2500, 48.2656, 48.6250, 3544000 01/29/02, 48.5000, 48.8594, 47.4375, 47.5469, 5311800 01/30/02, 47.9375, 48.9063, 47.8438, 48.6719, 6608000 01/31/02, 49.1563, 50.1250, 48.9688, 50.0938, 6022600 02/01/02, 49.7500, 50.1250, 49.5156, 50.1250, 3504300 02/04/02, 49.9063, 50.4844, 49.6094, 50.2969, 3884000 02/05/02, 50.2969, 51.0938, 49.9219, 50.8125, 5660500 02/06/02, 48.9063, 49.5469, 48.1875, 49.0938, 9067300 02/07/02, 49.0000, 49.3438, 48.3281, 48.5938, 4580100 02/08/02, 48.6563, 48.6563, 47.5938, 48.5625, 4424500 02/11/02, 48.6719, 49.0625, 48.5156, 48.9219, 3248200 02/12/02, 48.7969, 49.1563, 48.7656, 49.0156, 3233000 02/13/02, 48.9531, 49.7031, 48.8750, 49.6250, 2950200 02/14/02, 49.7500, 49.8438, 49.0000, 49.4063, 3115500 02/15/02, 49.4063, 50.0781, 49.0938, 49.8750, 4853300 02/19/02, 49.7188, 49.7344, 49.1563, 49.4688, 4083800 02/20/02, 49.2969, 50.0000, 48.4063, 49.9219, 4520100 02/21/02, 49.6563, 49.8750, 49.2344, 49.4844, 3792000 02/22/02, 49.7500, 50.5938, 49.7031, 50.2031, 5442400 02/25/02, 50.3750, 50.8750, 49.9531, 50.6250, 5479500 02/26/02, 50.7344, 51.0938, 50.2031, 50.4375, 4713600 02/27/02, 50.6875, 51.2031, 50.2031, 50.6250, 3797000 02/28/02, 50.8750, 50.9375, 50.3438, 50.5000, 3962500 03/01/02, 50.9375, 51.4375, 50.5000, 51.2500, 3153200 03/04/02, 51.4531, 51.4688, 50.3125, 50.9844, 5027200 03/05/02, 50.5156, 50.7031, 49.7031, 50.3906, 4226400 03/06/02, 50.0000, 50.3750, 49.5313, 49.8750, 4153000 03/07/02, 50.1250, 50.1250, 48.8750, 49.4844, 6109500 03/08/02, 49.5781, 50.3438, 49.1875, 49.5313, 3865300 03/11/02, 49.2813, 49.7031, 49.2500, 49.5000, 2307500 03/12/02, 49.2500, 49.9531, 49.2500, 49.9375, 3903100 03/13/02, 50.1875, 50.2656, 49.4844, 49.5625, 3334500 03/14/02, 49.7344, 50.5156, 49.7344, 50.1250, 3317800 03/15/02, 50.5625, 51.0469, 50.4063, 50.8750, 5652200 03/18/02, 51.1719, 51.1875, 50.2969, 50.7031, 3543900 03/19/02, 50.5469, 51.4844, 50.5469, 51.2344, 3966900 03/20/02, 50.5469, 51.2500, 50.5469, 50.5469, 3144000 03/21/02, 50.4063, 50.5938, 50.1094, 50.4063, 3710700 03/22/02, 50.2500, 51.1094, 50.1563, 50.9063, 3946000 03/25/02, 51.5625, 51.8438, 51.0625, 51.2813, 5517100 03/26/02, 50.9063, 51.9844, 50.9063, 51.9531, 3626500 03/27/02, 51.5625, 51.8906, 51.0469, 51.0469, 4391800 03/28/02, 51.1406, 51.7031, 50.8438, 51.5000, 3961400 04/01/02, 51.6563, 51.7031, 50.9063, 51.4375, 3988100 04/02/02, 51.4375, 51.5000, 50.5000, 50.6250, 6765900 04/03/02, 50.6563, 50.7344, 49.8750, 49.9688, 4675000 04/04/02, 50.2500, 50.6250, 50.1563, 50.4375, 3316000 04/05/02, 50.5938, 50.7656, 50.3438, 50.6094, 3745000 04/08/02, 50.4531, 51.1250, 50.3125, 50.8125, 3628700 04/09/02, 50.7031, 51.4844, 50.5313, 51.4375, 3811300 04/10/02, 51.3125, 52.4219, 51.3125, 52.2969, 5785100 04/11/02, 52.0625, 52.5000, 51.6875, 51.8594, 4210900 04/12/02, 51.4531, 52.2969, 51.2500, 51.9063, 3773300 04/15/02, 51.6250, 51.9063, 51.1094, 51.2188, 3685700 04/16/02, 51.9063, 52.1719, 51.2500, 51.9531, 4098200 04/17/02, 52.3906, 52.3906, 51.7031, 51.9063, 2525000 04/18/02, 51.6719, 52.2031, 51.2031, 51.8125, 2985600 04/19/02, 52.2344, 53.1563, 52.0313, 53.1250, 4078500 04/22/02, 53.1250, 53.2344, 52.6094, 52.8281, 3188900 04/23/02, 53.0000, 53.0469, 52.0156, 52.2031, 5179100 04/24/02, 52.4531, 53.5000, 52.3438, 52.9375, 5459600 04/25/02, 52.4375, 52.9531, 52.2188, 52.4531, 4248300 04/26/02, 52.5000, 52.9375, 51.8438, 52.2344, 3225800 04/29/02, 51.8125, 52.7031, 51.7500, 52.3125, 3462300 04/30/02, 52.3125, 53.0469, 51.8594, 51.9063, 4548400 05/01/02, 51.9531, 53.0156, 51.7031, 52.9219, 6089000 05/02/02, 53.2344, 53.2344, 52.3438, 53.0625, 3890300 05/03/02, 52.7500, 52.7969, 52.0781, 52.5000, 4212000 05/06/02, 52.5469, 53.0000, 51.7969, 52.0000, 2572700 05/07/02, 52.0000, 52.2500, 51.5938, 51.8281, 2842100 05/08/02, 51.7969, 52.1094, 51.4063, 51.6250, 5063400 05/09/02, 51.7969, 52.5938, 51.5938, 52.0625, 2902700 05/10/02, 52.2031, 52.8438, 52.0000, 52.4063, 3544200 05/13/02, 52.2188, 52.5938, 51.6563, 52.5625, 2881800 05/14/02, 52.7969, 52.9063, 52.1563, 52.7500, 3310900 05/15/02, 52.2500, 52.8750, 51.9219, 52.2031, 3332300 05/16/02, 52.3750, 52.6094, 52.0313, 52.5469, 2625500 05/17/02, 52.5469, 52.7031, 51.7031, 52.1406, 4162700 05/20/02, 52.2344, 52.2344, 51.3438, 51.5469, 3099600 05/21/02, 51.6563, 51.7969, 50.9063, 51.0625, 3576900 05/22/02, 51.2344, 51.7500, 51.1719, 51.6250, 2841300 05/23/02, 51.6250, 51.6250, 50.6719, 51.1875, 2973200 05/24/02, 50.7969, 51.1094, 50.0313, 50.2344, 3947200 05/28/02, 51.0000, 51.2344, 50.7031, 50.9063, 4306800 05/29/02, 51.2031, 51.4375, 50.9375, 50.9375, 2873800 05/30/02, 50.7031, 51.4531, 50.2500, 50.9375, 2691500 05/31/02, 51.5469, 52.2031, 51.3594, 51.9844, 5819800 06/03/02, 51.7031, 52.0938, 51.0469, 51.1563, 3658800 06/04/02, 50.8438, 51.9063, 50.8125, 51.7969, 3880400 06/05/02, 51.7031, 52.1875, 51.4531, 52.0469, 3377400 06/06/02, 52.0469, 52.0469, 50.7656, 50.8906, 2526100 06/07/02, 50.5000, 51.4844, 50.4844, 51.2969, 3454500 06/10/02, 51.2031, 51.4844, 50.9219, 51.2500, 2305100 06/11/02, 51.2813, 51.4844, 50.7031, 50.9219, 3254000 06/12/02, 50.5156, 51.9531, 50.5156, 51.6563, 4497400 06/13/02, 51.6563, 51.7031, 50.8125, 51.2344, 2622600 06/14/02, 50.2969, 51.0000, 50.1875, 50.9063, 4577400 06/17/02, 51.2813, 51.7500, 51.0938, 51.7344, 2619100 06/18/02, 51.2969, 51.8594, 51.0625, 51.2500, 2715900 06/19/02, 50.7500, 51.9844, 50.6719, 51.8750, 3917000 06/20/02, 51.6250, 52.0000, 51.1250, 51.2500, 4384900 06/21/02, 50.0000, 51.0781, 50.0000, 50.5938, 8047500 06/24/02, 50.2500, 51.0938, 50.1094, 50.4531, 4851700 06/25/02, 50.5469, 51.0938, 48.7656, 49.0313, 4873000 06/26/02, 47.2500, 49.4844, 47.2031, 49.2500, 7751400 06/27/02, 49.1563, 49.2031, 48.0000, 48.5938, 5096000 06/28/02, 48.7500, 49.4844, 48.2031, 48.2031, 7659600 07/01/02, 48.2969, 49.0938, 48.1563, 49.0156, 5062300 07/02/02, 49.0000, 49.1250, 47.7500, 47.7500, 6339300 07/03/02, 47.7500, 48.0000, 46.4531, 47.4844, 4559900 07/05/02, 47.4063, 48.0938, 46.6563, 48.0938, 2880400 07/08/02, 48.5469, 48.9688, 48.1250, 48.8438, 3703900 07/09/02, 48.0469, 48.2188, 45.0000, 45.2656, 14431900 07/10/02, 46.0000, 46.1250, 44.4219, 44.6094, 8879300 07/11/02, 43.7500, 44.0000, 41.2031, 43.4063, 14500200 07/12/02, 42.9063, 43.4531, 41.0000, 42.0938, 10995300 07/15/02, 41.5469, 42.2500, 39.5469, 42.2500, 8165000 07/16/02, 41.6563, 42.0000, 40.2031, 40.5000, 6983400 07/17/02, 41.2969, 42.9219, 41.2500, 42.3750, 7250900 07/18/02, 42.4531, 42.7031, 40.1250, 40.2969, 5290000 07/19/02, 40.2969, 40.2969, 35.2500, 36.2031, 19419600 07/22/02, 36.2031, 36.7500, 35.0156, 35.5000, 11358800 07/23/02, 36.2031, 36.3438, 35.2969, 35.9688, 10072500 07/24/02, 35.7500, 40.0469, 35.5938, 39.5469, 13635800 07/25/02, 39.0000, 40.6875, 38.8750, 40.4219, 9296000 07/26/02, 40.2969, 40.4063, 39.2969, 40.2031, 5477900 07/29/02, 40.5000, 42.5938, 40.3438, 42.5469, 7749000 07/30/02, 42.0938, 42.2969, 41.2500, 41.7344, 9504600 07/31/02, 41.9844, 43.0000, 41.8438, 42.9375, 7239000 08/01/02, 42.9375, 43.3906, 42.2656, 42.5000, 6091400 08/02/02, 42.7500, 43.5000, 42.3594, 42.9531, 7254500 08/05/02, 42.2656, 42.7031, 40.8750, 40.9375, 8159600 08/06/02, 41.7813, 42.2031, 40.2500, 40.5156, 7049800 08/07/02, 40.9688, 42.0000, 40.0938, 41.9219, 8985000 08/08/02, 41.9844, 42.9063, 41.5156, 42.4531, 5666600 08/09/02, 42.4531, 44.2500, 42.1563, 43.7969, 5241300 08/12/02, 43.7969, 44.5938, 43.0000, 44.2969, 5133800 08/13/02, 44.2969, 44.9375, 43.8438, 43.9063, 4417100 08/14/02, 44.1563, 45.2031, 43.4531, 45.0156, 5494500 08/15/02, 44.8594, 45.0000, 44.0625, 44.5000, 6911800 08/16/02, 44.5000, 44.9844, 44.0938, 44.3906, 6562400 08/19/02, 44.0000, 44.4219, 43.7969, 43.9219, 5880300 08/20/02, 43.9219, 44.0469, 43.1719, 43.6094, 5025200 08/21/02, 44.0000, 44.0000, 42.8750, 43.5938, 4250600 08/22/02, 43.5938, 44.2500, 43.0469, 43.7344, 5009100 08/23/02, 43.2500, 43.7500, 43.0469, 43.1563, 4448300 08/26/02, 43.3594, 43.4844, 42.1563, 42.5313, 5276700 08/27/02, 42.7500, 42.8281, 41.2500, 41.2969, 9106400 08/28/02, 40.2031, 40.4531, 39.5781, 39.9375, 8178700 08/29/02, 39.9063, 39.9844, 38.8438, 39.0000, 7396800 08/30/02, 39.0000, 40.2500, 38.9844, 39.5469, 8158700 09/03/02, 39.5469, 39.5469, 38.2656, 38.4219, 6821600 09/04/02, 38.4531, 39.1875, 37.7031, 37.7969, 7506900 09/05/02, 37.4063, 37.4844, 37.0156, 37.0938, 8732000 09/06/02, 37.4063, 38.2656, 37.2813, 37.9844, 6174300 09/09/02, 37.9844, 39.2031, 37.7969, 38.6719, 6576400 09/10/02, 39.0000, 40.2031, 38.8438, 39.9375, 6812500 09/11/02, 39.9063, 40.0938, 39.2969, 39.4844, 4547400 09/12/02, 39.4844, 40.2969, 39.1875, 39.3750, 4475000 09/13/02, 39.7969, 40.9375, 39.7188, 40.1563, 5742700 09/16/02, 39.8438, 41.0938, 39.8125, 40.9531, 4247800 09/17/02, 41.2031, 41.4063, 39.2188, 39.2500, 6826800 09/18/02, 38.2969, 38.7344, 37.9531, 38.0469, 7172400 09/19/02, 34.0000, 37.7969, 34.0000, 37.1563, 7356500 09/20/02, 37.1563, 37.8750, 37.1563, 37.5000, 8965200 09/23/02, 37.0000, 37.8438, 36.7500, 37.2031, 5231900 09/24/02, 36.9063, 37.2344, 36.2969, 36.7656, 5695000 09/25/02, 36.8750, 37.5938, 36.3438, 37.0000, 6469000 09/26/02, 37.0156, 37.7969, 36.5469, 37.4063, 6558200 09/27/02, 37.4063, 37.9063, 36.5781, 36.6875, 6698600 09/30/02, 36.5000, 37.1563, 35.5938, 36.9531, 8123100 10/01/02, 37.0156, 38.0000, 36.6563, 37.7031, 7543600