"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 107.8125, 107.9375, 105.6875, 107.1875, 2137200 01/04/00, 106.3750, 108.3750, 103.7500, 105.1250, 2135400 01/05/00, 104.8750, 105.3750, 103.0000, 103.7500, 2113800 01/06/00, 105.0625, 109.4375, 105.0625, 107.8750, 3262100 01/07/00, 109.5625, 117.0000, 109.1875, 116.5000, 4916000 01/10/00, 115.8125, 117.3125, 114.3750, 115.9375, 3431000 01/11/00, 115.4375, 117.7500, 114.4375, 117.7500, 2210900 01/12/00, 116.6250, 118.3750, 116.1250, 117.0000, 3116100 01/13/00, 116.8750, 117.0000, 114.5625, 115.0000, 2642400 01/14/00, 115.5000, 117.0000, 115.3750, 117.0000, 2452200 01/18/00, 116.9375, 118.0000, 116.0625, 116.9375, 2228400 01/19/00, 114.0000, 116.0000, 113.5625, 115.3750, 2776700 01/20/00, 114.0625, 114.2500, 107.6250, 112.5625, 5115900 01/21/00, 112.6250, 112.6250, 99.5000, 102.6875, 12189600 01/24/00, 96.0000, 108.8750, 94.8125, 96.0000, 14282800 01/25/00, 103.6250, 103.6875, 97.0000, 97.5000, 8555600 01/26/00, 99.0000, 100.8125, 98.8125, 100.6250, 5106100 01/27/00, 102.0000, 104.4375, 101.1875, 104.0625, 4494500 01/28/00, 103.6875, 103.6875, 99.3750, 100.3125, 4791700 01/31/00, 100.2500, 101.1250, 98.3750, 101.0625, 2232100 02/01/00, 100.6875, 100.8750, 98.7500, 99.5000, 2022100 02/02/00, 99.7500, 100.0000, 98.3125, 98.6250, 1960400 02/03/00, 99.8125, 99.8125, 96.6875, 97.8125, 3129800 02/04/00, 97.6250, 97.6875, 94.0000, 94.7500, 3823900 02/07/00, 94.0000, 94.8125, 92.5625, 93.2500, 3232200 02/08/00, 94.0000, 95.8750, 92.8125, 95.7500, 3394100 02/09/00, 95.2500, 95.8750, 93.7500, 94.0000, 3127900 02/10/00, 93.7500, 94.6875, 90.0625, 91.4375, 2633900 02/11/00, 91.3125, 93.9375, 91.3125, 93.7500, 2667500 02/14/00, 93.6875, 93.8125, 91.0000, 91.8750, 2626100 02/15/00, 92.5000, 95.8125, 92.1250, 95.7500, 3432000 02/16/00, 95.8125, 96.2500, 93.0000, 94.0625, 2657300 02/17/00, 94.0000, 95.0000, 93.0000, 94.1875, 2341200 02/18/00, 93.8125, 94.4375, 92.0000, 92.6875, 2320700 02/22/00, 92.3125, 93.4375, 90.0625, 92.8750, 2612400 02/23/00, 92.8750, 92.8750, 90.1250, 90.6250, 2678500 02/24/00, 90.3750, 90.8750, 86.5625, 87.8125, 4170800 02/25/00, 88.7500, 89.0000, 85.1250, 85.1250, 3588600 02/28/00, 85.8125, 90.0000, 85.0000, 88.3750, 3540800 02/29/00, 89.5000, 89.8750, 87.2500, 87.8750, 3330900 03/01/00, 88.0000, 88.6875, 86.6875, 88.2500, 2076800 03/02/00, 88.0000, 88.4375, 86.6875, 87.3125, 1782900 03/03/00, 87.8125, 90.0000, 87.0000, 88.4375, 2450700 03/06/00, 88.3750, 88.4375, 86.6250, 87.4375, 1834300 03/07/00, 58.0000, 80.0000, 57.2500, 61.5000, 68637000 03/08/00, 61.0000, 61.6875, 57.1250, 58.0000, 37160100 03/09/00, 58.5000, 59.5000, 56.5000, 57.9375, 17106800 03/10/00, 57.1250, 57.7500, 52.7500, 53.6250, 24279500 03/13/00, 53.7500, 57.1875, 53.2500, 56.9375, 17998300 03/14/00, 57.4375, 58.0000, 55.1250, 55.2500, 10370800 03/15/00, 56.4375, 58.5000, 54.6250, 58.5000, 12368700 03/16/00, 59.6875, 60.5000, 58.7500, 59.8750, 13702600 03/17/00, 59.8750, 59.8750, 57.0000, 57.6250, 11101200 03/20/00, 58.3750, 59.0625, 57.4375, 58.1250, 3866100 03/21/00, 57.1875, 57.5000, 56.1250, 57.0000, 7466000 03/22/00, 57.2500, 57.6875, 55.3750, 57.0000, 7743000 03/23/00, 55.9375, 56.8750, 55.5625, 56.1875, 6810900 03/24/00, 56.4375, 56.5000, 55.1250, 56.4375, 7155800 03/27/00, 56.2500, 57.0000, 55.1250, 55.2500, 5953900 03/28/00, 55.1875, 57.1250, 55.1875, 57.0625, 6028700 03/29/00, 57.1875, 58.6875, 57.1250, 58.3750, 7858400 03/30/00, 58.9375, 60.1250, 58.0000, 58.0000, 8004000 03/31/00, 59.5000, 59.5000, 56.2500, 56.5000, 6012800 04/03/00, 56.7500, 60.0000, 56.7500, 59.5000, 5034200 04/04/00, 60.8750, 64.0000, 60.0000, 63.4375, 13756700 04/05/00, 62.6875, 63.6250, 61.5625, 61.5625, 6615400 04/06/00, 62.0000, 62.9375, 61.0000, 62.6875, 3906400 04/07/00, 63.3750, 63.7500, 62.5000, 63.4375, 3897000 04/10/00, 63.9375, 66.0000, 63.7500, 66.0000, 5873500 04/11/00, 65.6250, 66.8125, 63.7500, 66.4375, 5098800 04/12/00, 67.9375, 72.7500, 67.6250, 69.3125, 10323700 04/13/00, 69.5000, 69.8750, 67.1875, 69.5000, 5676700 04/14/00, 68.0000, 68.2500, 62.0000, 63.0000, 8690900 04/17/00, 62.8750, 69.1250, 62.7500, 69.0000, 7526200 04/18/00, 68.5625, 68.5625, 65.3750, 66.0625, 7194100 04/19/00, 66.3125, 67.7500, 65.5625, 66.0625, 3961600 04/20/00, 66.1250, 69.0000, 66.1250, 68.9375, 4069600 04/24/00, 68.9375, 71.0000, 68.5000, 70.5000, 4362400 04/25/00, 70.5000, 70.5000, 63.4375, 64.3125, 10216600 04/26/00, 63.2500, 63.3750, 59.8750, 60.7500, 12302800 04/27/00, 60.0000, 62.2500, 59.2500, 60.8750, 7596500 04/28/00, 60.9375, 60.9375, 59.1250, 59.5000, 5313700 05/01/00, 59.8125, 60.4375, 58.7500, 59.6875, 3763800 05/02/00, 59.4375, 60.0625, 59.0000, 59.8125, 2846100 05/03/00, 60.6250, 61.6250, 60.3125, 60.6250, 3629700 05/04/00, 60.5625, 61.6875, 60.0000, 60.4375, 3219400 05/05/00, 60.2500, 60.8750, 59.8125, 60.8750, 2201500 05/08/00, 60.1250, 61.3750, 60.0625, 61.1875, 2794300 05/09/00, 61.2500, 63.0625, 61.2500, 62.7500, 4226200 05/10/00, 63.3125, 64.8125, 62.9375, 64.1875, 4104000 05/11/00, 64.3750, 65.1875, 63.2500, 65.0000, 3333400 05/12/00, 65.0000, 65.5625, 63.6250, 64.1250, 2127900 05/15/00, 63.8750, 65.2500, 63.3125, 64.8750, 2324000 05/16/00, 64.8750, 65.3125, 63.8750, 64.5000, 3154400 05/17/00, 64.5000, 65.0000, 63.7500, 65.0000, 3022200 05/18/00, 64.7500, 65.3125, 64.5000, 64.7500, 2583200 05/19/00, 64.2500, 65.1875, 64.0625, 65.0625, 2981900 05/22/00, 65.1875, 65.3750, 64.3125, 64.8750, 3093200 05/23/00, 64.3750, 65.1875, 63.7500, 64.3750, 2547700 05/24/00, 64.5625, 66.2500, 64.3750, 65.8750, 4406800 05/25/00, 65.6250, 66.0000, 64.7500, 65.9375, 3308700 05/26/00, 65.7500, 66.4375, 65.0000, 66.2500, 2231700 05/30/00, 66.3125, 66.3750, 65.7500, 66.1250, 2185000 05/31/00, 66.0000, 66.8750, 65.5625, 66.5000, 2094900 06/01/00, 66.1250, 66.3750, 65.3750, 65.6250, 3850500 06/02/00, 65.3750, 65.3750, 63.5000, 63.5000, 5231100 06/05/00, 64.0000, 64.0000, 62.5000, 63.3125, 3793300 06/06/00, 62.8750, 63.6875, 62.6250, 63.2500, 2174100 06/07/00, 62.8750, 63.8750, 62.5625, 62.8750, 3138800 06/08/00, 58.6250, 60.0000, 55.8750, 56.7500, 23574600 06/09/00, 56.8125, 57.5000, 55.8125, 56.6875, 8989400 06/12/00, 57.0000, 57.1875, 56.0625, 56.3750, 4661900 06/13/00, 55.8125, 57.0000, 55.8125, 57.0000, 4633600 06/14/00, 56.7500, 57.1250, 56.0625, 57.0000, 4039400 06/15/00, 57.1875, 57.5000, 56.4375, 57.0625, 5728700 06/16/00, 57.0000, 57.1875, 55.5000, 55.5000, 5775800 06/19/00, 56.1875, 56.5000, 55.0625, 56.1250, 3356300 06/20/00, 55.8750, 56.0000, 54.9375, 55.2500, 3981100 06/21/00, 55.3750, 55.4375, 54.2500, 54.5625, 4099000 06/22/00, 54.6250, 54.8125, 54.0625, 54.1250, 3594800 06/23/00, 54.7500, 55.4375, 54.1875, 54.9375, 4208500 06/26/00, 55.0000, 56.0000, 54.9375, 55.6250, 3585600 06/27/00, 55.5000, 56.6250, 50.6250, 55.6250, 4258200 06/28/00, 55.5000, 56.0000, 55.1250, 55.5000, 3688400 06/29/00, 55.0625, 55.1250, 53.6250, 53.6250, 4877500 06/30/00, 53.5625, 57.3750, 53.2500, 57.2500, 11982300 07/03/00, 56.7500, 56.8125, 55.0000, 55.8750, 2797600 07/05/00, 56.2500, 56.3125, 55.2500, 55.6250, 3672000 07/06/00, 56.0000, 56.0000, 55.0000, 55.2500, 4064800 07/07/00, 55.6875, 55.6875, 54.1875, 54.8750, 4453500 07/10/00, 55.0625, 55.6875, 55.0000, 55.4375, 4685100 07/11/00, 55.5000, 55.6250, 54.5000, 55.1250, 3483300 07/12/00, 54.8750, 55.5000, 54.1250, 55.1250, 4266600 07/13/00, 55.2500, 55.4375, 54.3125, 54.5625, 3649500 07/14/00, 54.7500, 56.2500, 54.6875, 56.0000, 5047100 07/17/00, 56.2500, 57.2500, 56.0000, 56.1250, 3970600 07/18/00, 56.1875, 58.2500, 56.0000, 58.2500, 4492300 07/19/00, 57.9375, 59.1250, 57.5625, 59.1250, 4810400 07/20/00, 59.2500, 59.8750, 58.5000, 59.0000, 5135600 07/21/00, 59.2500, 59.4375, 58.8125, 59.1250, 3045800 07/24/00, 59.1875, 62.0000, 59.0000, 62.0000, 3941000 07/25/00, 59.5000, 60.8125, 59.4375, 60.6250, 4236500 07/26/00, 59.2500, 59.9375, 59.2500, 59.6250, 3613000 07/27/00, 59.5625, 60.7500, 59.3125, 59.5625, 3005200 07/28/00, 59.9375, 60.0000, 59.0000, 59.1875, 4137100 07/31/00, 58.7500, 59.0000, 56.5000, 56.8750, 5954300 08/01/00, 56.0000, 60.0000, 55.3750, 59.2500, 7966100 08/02/00, 59.3750, 59.6250, 57.6250, 58.1875, 4563500 08/03/00, 58.4375, 59.0625, 57.8125, 58.0625, 2502300 08/04/00, 58.0625, 58.0625, 57.1250, 57.3750, 2355100 08/07/00, 57.3125, 57.7500, 57.0000, 57.1250, 2041400 08/08/00, 57.0000, 57.0000, 56.2500, 56.5000, 2536200 08/09/00, 56.5625, 56.7500, 56.0000, 56.3125, 3420800 08/10/00, 56.5625, 56.9375, 56.3125, 56.8125, 1884700 08/11/00, 56.8750, 58.5000, 56.4375, 58.2500, 2863700 08/14/00, 58.3125, 59.6875, 58.0625, 59.2500, 3050100 08/15/00, 59.7500, 62.7500, 59.5625, 62.0000, 7590900 08/16/00, 62.0000, 62.9375, 61.2500, 62.7500, 4279100 08/17/00, 62.5000, 62.6875, 61.5000, 62.2500, 3215000 08/18/00, 62.2500, 63.1875, 62.1250, 63.0000, 3724200 08/21/00, 63.0000, 63.4375, 62.0000, 63.1875, 1892100 08/22/00, 63.4375, 64.3125, 63.3750, 64.1250, 3082800 08/23/00, 64.0625, 64.5000, 63.8750, 64.3125, 1983700 08/24/00, 64.2500, 64.2500, 62.1250, 62.9375, 4267100 08/25/00, 62.1250, 62.7500, 61.3750, 62.7500, 3293000 08/28/00, 62.7500, 63.2500, 62.3125, 62.7500, 2041200 08/29/00, 63.0000, 63.0000, 62.1875, 62.5000, 1770600 08/30/00, 62.0625, 62.3125, 61.5625, 62.0625, 1920300 08/31/00, 61.8750, 62.2500, 60.7500, 61.8125, 2707300 09/01/00, 61.6250, 61.6875, 61.0000, 61.3750, 2157000 09/05/00, 61.4375, 62.6875, 61.1250, 62.5000, 2487600 09/06/00, 62.7500, 64.3750, 62.5000, 63.4375, 5917500 09/07/00, 63.6875, 63.8125, 62.5625, 62.6250, 2933900 09/08/00, 62.7500, 70.1250, 62.6250, 63.4375, 3341800 09/11/00, 63.3125, 63.7500, 62.3750, 62.6875, 2453300 09/12/00, 62.5625, 63.3125, 62.3125, 63.0625, 2393700 09/13/00, 63.0000, 63.0000, 62.1250, 62.5000, 2093000 09/14/00, 61.8125, 62.2500, 60.0625, 61.3125, 6257100 09/15/00, 62.4375, 63.0625, 61.9375, 62.5000, 4544700 09/18/00, 61.9375, 62.5000, 61.0000, 62.1250, 3854500 09/19/00, 61.8750, 62.4375, 61.3125, 61.5000, 2866000 09/20/00, 61.0000, 61.8125, 60.5000, 61.8125, 3727900 09/21/00, 61.5625, 63.3750, 61.5000, 62.8750, 3701100 09/22/00, 63.2500, 64.3750, 63.0000, 63.8750, 4398400 09/25/00, 64.0625, 64.0625, 62.1875, 63.1250, 3405100 09/26/00, 63.0625, 63.3125, 60.4375, 61.7500, 6753100 09/27/00, 61.6250, 62.3750, 60.1250, 61.7500, 4888000 09/28/00, 61.5000, 67.8125, 61.0625, 66.9375, 15050400 09/29/00, 67.0000, 67.6875, 66.4375, 67.0000, 5362200 10/02/00, 67.0625, 68.0625, 66.5625, 68.0625, 3646400 10/03/00, 68.0000, 69.6875, 67.8125, 68.8125, 4137300 10/04/00, 68.6250, 70.6875, 68.5625, 70.1250, 5186700 10/05/00, 71.5000, 73.1875, 71.5000, 73.0000, 6532200 10/06/00, 73.1250, 74.8750, 72.7500, 73.9375, 4706700 10/09/00, 73.0000, 73.5625, 72.4375, 72.8750, 2481900 10/10/00, 72.5000, 73.0000, 72.0625, 72.4375, 2500600 10/11/00, 72.2500, 74.0000, 72.1250, 73.5000, 3694600 10/12/00, 73.2500, 74.4375, 72.4375, 73.6250, 3822700 10/13/00, 72.7500, 73.4375, 72.1250, 72.6250, 4019700 10/16/00, 72.3750, 72.3750, 71.0625, 71.9375, 2834600 10/17/00, 71.5000, 74.0000, 71.1875, 73.3125, 3040100 10/18/00, 72.6875, 74.9375, 72.1875, 74.6875, 3864300 10/19/00, 74.1250, 74.2500, 72.3125, 73.0000, 4079700 10/20/00, 72.1875, 73.3125, 72.1250, 72.8750, 2648800 10/23/00, 72.6875, 72.6875, 69.5625, 69.5625, 3065400 10/24/00, 71.0000, 73.6875, 70.5625, 73.6250, 3334400 10/25/00, 73.8750, 75.7500, 73.1250, 74.9375, 4646700 10/26/00, 75.1250, 75.9375, 73.5625, 74.9375, 2862200 10/27/00, 73.7500, 76.9375, 73.5000, 76.9375, 4198200 10/30/00, 76.0000, 76.8750, 74.3125, 76.8750, 5899600 10/31/00, 75.0000, 75.1250, 69.8125, 71.4375, 11919300 11/01/00, 70.8750, 70.9375, 68.3125, 69.0000, 6889100 11/02/00, 68.7500, 69.3750, 67.3125, 67.9375, 4509200 11/03/00, 67.7500, 68.6875, 67.1250, 68.2500, 3255400 11/06/00, 68.2500, 69.0000, 67.8125, 68.5000, 2819800 11/07/00, 68.6250, 69.1875, 67.5000, 68.4375, 2389400 11/08/00, 68.2500, 70.1875, 68.1250, 69.4375, 2883100 11/09/00, 70.0000, 71.5000, 68.0000, 69.5000, 6041700 11/10/00, 70.1250, 72.5000, 70.0000, 71.6250, 3124700 11/13/00, 71.5000, 73.0625, 71.0000, 72.2500, 3081500 11/14/00, 72.2500, 72.8750, 71.2500, 72.4375, 3728800 11/15/00, 73.0000, 73.8750, 72.6250, 73.3750, 2759100 11/16/00, 72.6875, 74.8125, 72.1250, 74.0625, 2686600 11/17/00, 73.8750, 75.7500, 73.8750, 75.7500, 3954000 11/20/00, 74.7500, 75.8750, 73.9375, 74.9375, 3035900 11/21/00, 74.1250, 74.5000, 72.7500, 74.0625, 2833000 11/22/00, 74.0000, 75.9375, 73.9375, 75.4375, 3293300 11/24/00, 74.2500, 74.5000, 73.4375, 73.6250, 1376500 11/27/00, 72.8750, 73.7500, 72.6875, 72.8750, 2654800 11/28/00, 73.0000, 74.1250, 72.5000, 73.6875, 2828600 11/29/00, 73.6875, 75.9375, 73.5000, 75.5625, 2640100 11/30/00, 74.7500, 75.9375, 74.3750, 74.8750, 3376200 12/01/00, 74.8125, 74.8125, 73.1875, 73.9375, 2986100 12/04/00, 73.7500, 75.8750, 73.0625, 75.3750, 2450400 12/05/00, 75.0000, 76.1875, 73.0625, 73.1875, 3914000 12/06/00, 73.3125, 73.9375, 71.4375, 72.1250, 3296500 12/07/00, 71.7500, 75.0000, 71.7500, 73.5625, 2096600 12/08/00, 73.5000, 73.5625, 70.8750, 71.2500, 3429600 12/11/00, 70.7500, 70.7500, 68.8750, 69.0625, 3377900 12/12/00, 71.2500, 73.5000, 70.5000, 71.9375, 4655200 12/13/00, 71.6250, 72.6250, 71.2500, 72.4375, 1892200 12/14/00, 71.5000, 74.7500, 71.3750, 73.5000, 3142500 12/15/00, 71.3750, 73.8125, 71.3750, 71.3750, 6015600 12/18/00, 72.6250, 73.3750, 71.9375, 72.6250, 2863300 12/19/00, 72.6875, 74.7500, 71.8125, 73.1250, 2676500 12/20/00, 72.6250, 74.8750, 71.8750, 72.5625, 4162400 12/21/00, 72.5625, 74.8750, 72.3125, 74.5000, 3209900 12/22/00, 74.5000, 74.5000, 72.5000, 73.7500, 2745900 12/26/00, 73.6875, 74.7500, 72.7500, 74.4375, 1777200 12/27/00, 74.3750, 79.3125, 74.0000, 76.5000, 7448000 12/28/00, 77.0000, 77.6250, 75.3125, 77.2500, 3039800 12/29/00, 77.5000, 78.9375, 76.3750, 78.4375, 2640000 01/02/01, 78.1250, 78.8750, 76.7500, 78.5000, 3423900 01/03/01, 78.5000, 79.1875, 74.0000, 74.6250, 5589900 01/04/01, 74.5625, 74.6250, 71.3125, 72.3125, 4162400 01/05/01, 72.2500, 75.4375, 71.6250, 74.9375, 4276900 01/08/01, 74.3125, 77.3125, 74.2500, 76.5625, 3618100 01/09/01, 75.7500, 75.7500, 73.5000, 74.6250, 4741300 01/10/01, 73.6250, 74.5000, 72.4375, 73.8125, 2875300 01/11/01, 73.8125, 74.1250, 71.7500, 72.7500, 2845900 01/12/01, 73.2500, 73.3125, 70.0625, 70.3125, 3784000 01/16/01, 70.9375, 72.5000, 70.5000, 71.9375, 2334800 01/17/01, 71.6250, 71.9375, 69.9375, 70.1875, 3805200 01/18/01, 70.1250, 73.3750, 69.7500, 70.8125, 3398700 01/19/01, 70.0625, 70.6250, 69.7500, 69.9375, 3127400 01/22/01, 69.8750, 70.5000, 68.2500, 69.1250, 3103400 01/23/01, 68.6875, 70.7500, 68.3125, 69.4375, 2783000 01/24/01, 69.8750, 70.1250, 68.1250, 69.9375, 2264100 01/25/01, 69.2500, 70.6875, 69.0000, 69.9375, 2727400 01/26/01, 70.6250, 71.5000, 68.7500, 69.2500, 3103800 01/29/01, 69.0000, 69.2500, 66.7500, 66.8750, 4611800 01/30/01, 69.5000, 71.3750, 69.2500, 71.1250, 5612400 01/31/01, 71.0000, 72.0000, 69.5000, 71.8125, 4165900 02/01/01, 72.0000, 74.1250, 71.8125, 73.9375, 3777100 02/02/01, 74.3125, 74.5625, 73.3125, 73.7500, 3696700 02/05/01, 74.0000, 75.3125, 73.7500, 74.3750, 3393200 02/06/01, 74.8750, 74.9375, 72.8125, 74.1250, 3595400 02/07/01, 73.8750, 75.8750, 72.1875, 75.1875, 3743300 02/08/01, 75.1875, 75.3750, 74.3750, 74.8750, 1879100 02/09/01, 75.0625, 75.5000, 74.5000, 75.0000, 2263000 02/12/01, 75.0000, 75.7500, 74.3750, 75.1250, 2522200 02/13/01, 74.8750, 74.8750, 73.5625, 74.5625, 2894000 02/14/01, 74.5000, 74.5000, 73.5000, 73.6875, 2265700 02/15/01, 73.1250, 74.3750, 73.0625, 73.8750, 3710700 02/16/01, 74.5000, 75.6250, 74.3125, 74.8125, 3379600 02/20/01, 75.4375, 75.7500, 74.8125, 75.6875, 3181900 02/21/01, 76.5000, 77.0000, 76.1250, 76.8125, 3961900 02/22/01, 77.0000, 77.1250, 74.7500, 76.1250, 3444900 02/23/01, 75.8750, 75.8750, 73.6875, 75.0000, 2737200 02/26/01, 72.2500, 72.2500, 70.1250, 71.1250, 6031400 02/27/01, 71.0000, 72.0000, 70.2500, 70.6875, 4533600 02/28/01, 70.6875, 71.1875, 69.8750, 70.5000, 3592500 03/01/01, 70.0000, 70.6250, 68.2500, 68.6250, 4163500 03/02/01, 67.8125, 69.8125, 67.7500, 69.6250, 2906900 03/05/01, 70.8750, 71.3750, 69.8125, 70.1875, 2681200 03/06/01, 69.6250, 69.6875, 68.6875, 69.0625, 2588700 03/07/01, 68.6250, 69.4375, 68.0000, 68.5000, 1916700 03/08/01, 68.8750, 71.1875, 68.3125, 71.0000, 2613600 03/09/01, 70.2500, 70.3750, 68.6875, 69.1250, 2662100 03/12/01, 68.7500, 70.6250, 68.0000, 68.2500, 3370500 03/13/01, 68.3750, 68.9375, 67.2500, 68.1250, 2682100 03/14/01, 67.0000, 67.6875, 66.3750, 66.6250, 3226700 03/15/01, 66.6250, 67.0000, 63.8750, 64.9375, 4514400 03/16/01, 64.5625, 65.9375, 63.8750, 64.6875, 5498700 03/19/01, 64.8750, 67.1250, 64.5625, 65.8750, 3725400 03/20/01, 65.8750, 68.1875, 65.6250, 65.8750, 3272100 03/21/01, 65.8125, 65.8125, 63.0000, 63.1875, 5080200 03/22/01, 62.8125, 63.2500, 60.3125, 62.7500, 6071200 03/23/01, 61.6250, 61.9375, 59.8750, 60.1875, 5284000 03/26/01, 61.0000, 61.1250, 59.2500, 60.4375, 4673300 03/27/01, 61.0000, 62.8125, 60.9375, 62.1875, 4011400 03/28/01, 61.8125, 62.7500, 60.6875, 62.0625, 3218000 03/29/01, 62.0625, 63.0625, 60.6250, 61.2500, 3315100 03/30/01, 61.5000, 62.8125, 60.5000, 62.6250, 2799300 04/02/01, 63.0000, 63.6250, 61.0625, 61.6250, 2988400 04/03/01, 61.0625, 61.7344, 60.0625, 61.1250, 3254100 04/04/01, 60.3750, 61.0000, 58.8750, 60.8750, 4014500 04/05/01, 61.0000, 61.6250, 60.0000, 61.5625, 3238200 04/06/01, 61.5000, 62.3750, 59.7500, 61.6875, 3014100 04/09/01, 62.0000, 62.0000, 59.9375, 60.3125, 2607100 04/10/01, 60.0000, 60.1875, 57.7500, 58.6875, 5342500 04/11/01, 58.0000, 59.0625, 57.4375, 59.0000, 3794000 04/12/01, 58.8750, 59.4375, 58.1250, 58.8125, 2898500 04/16/01, 59.1875, 59.9375, 58.0625, 59.1250, 2754000 04/17/01, 58.3125, 58.6250, 55.9375, 57.3750, 6990700 04/18/01, 57.7500, 60.0000, 56.7500, 57.4375, 5131200 04/19/01, 57.5156, 58.9844, 57.5000, 58.9531, 3998700 04/20/01, 58.7031, 59.6250, 57.6875, 58.0000, 4044500 04/23/01, 58.0000, 58.4531, 57.7656, 58.0469, 2988200 04/24/01, 57.0000, 57.7344, 56.2031, 56.6406, 5480200 04/25/01, 56.7969, 57.8438, 56.7031, 57.5625, 3699700 04/30/01, 60.0469, 60.2969, 59.2500, 60.0469, 4165200 05/01/01, 62.7969, 64.8438, 62.2500, 64.1875, 8685800 05/02/01, 64.8438, 64.8438, 63.5000, 64.1563, 6403300 05/03/01, 64.7500, 65.2969, 63.6875, 64.2656, 3970500 05/04/01, 63.7500, 64.5156, 63.2500, 64.2656, 2821600 05/07/01, 64.4063, 65.0000, 63.9063, 64.6563, 1848900 05/08/01, 64.5000, 64.7656, 63.5469, 64.5000, 2249000 05/09/01, 64.5000, 66.2344, 63.9531, 66.1875, 4045900 05/10/01, 66.4531, 66.7656, 65.0938, 65.8438, 2345900 05/11/01, 65.8438, 66.7500, 65.1563, 65.5000, 1625700 05/14/01, 65.9844, 66.1719, 65.2969, 66.0469, 1396400 05/15/01, 66.0625, 66.2344, 65.4219, 65.9844, 2327100 05/16/01, 66.2969, 68.2969, 66.1563, 68.2969, 3467700 05/17/01, 67.7500, 68.2969, 66.7031, 67.1563, 3180400 05/18/01, 67.1563, 67.4844, 66.4219, 67.4844, 2388600 05/21/01, 65.0000, 66.1563, 64.4063, 65.2500, 5861100 05/22/01, 65.2969, 65.5938, 63.9531, 64.0000, 4036700 05/23/01, 64.5938, 64.9375, 63.6563, 64.1875, 3273900 05/24/01, 64.0000, 64.5938, 63.5469, 64.2500, 2580400 05/25/01, 64.2500, 64.2969, 63.2656, 63.5000, 2176500 05/29/01, 63.7969, 64.6406, 63.5469, 64.6406, 2876300 05/30/01, 64.5938, 64.9688, 63.6875, 64.3750, 2334700 05/31/01, 64.0000, 64.5000, 63.8125, 64.2344, 2134400 06/01/01, 64.2344, 64.2344, 63.2500, 63.5156, 1863400 06/04/01, 63.5000, 63.7344, 63.0469, 63.5938, 2458800 06/05/01, 63.6094, 64.1250, 63.2500, 64.0781, 2668300 06/06/01, 65.2500, 66.2969, 64.5156, 64.6719, 3954900 06/07/01, 64.7500, 65.5938, 64.7031, 64.9219, 2533200 06/08/01, 65.1563, 65.1875, 64.0156, 64.2813, 2066000 06/11/01, 64.5000, 64.7656, 64.0625, 64.3438, 1304200 06/12/01, 65.2500, 65.5938, 64.9063, 65.5000, 3466600 06/13/01, 65.9531, 65.9844, 64.8906, 64.9531, 2223000 06/14/01, 64.9531, 65.5938, 64.5313, 64.8594, 2312200 06/15/01, 64.4063, 64.8750, 62.4688, 62.5938, 6969100 06/18/01, 62.4063, 62.4063, 61.6875, 62.1563, 3628600 06/19/01, 62.2500, 62.7500, 61.9063, 62.4063, 3521600 06/20/01, 62.5000, 62.9375, 62.0156, 62.5469, 2297900 06/21/01, 62.0156, 63.3438, 61.9531, 62.3438, 3170400 06/22/01, 62.4063, 63.4844, 62.2969, 63.2813, 2291600 06/25/01, 63.2500, 63.7969, 62.7031, 62.7969, 1640800 06/26/01, 62.7969, 64.1563, 62.7969, 63.8594, 2695600 06/27/01, 63.7031, 64.3281, 63.3594, 63.4063, 2403600 06/28/01, 63.4063, 64.2344, 63.1563, 63.6563, 2547100 06/29/01, 64.0469, 66.0000, 63.7969, 63.7969, 4462400 07/02/01, 64.0000, 64.8125, 63.8125, 64.4688, 2141200 07/03/01, 64.0156, 64.7031, 63.7500, 64.5938, 1256000 07/05/01, 64.2969, 64.5938, 63.7656, 64.5313, 2269700 07/06/01, 64.2813, 65.0469, 64.0938, 65.0000, 2606300 07/09/01, 65.0000, 66.1406, 65.0000, 66.1406, 3558000 07/10/01, 66.0938, 67.0938, 65.2656, 67.0156, 4108800 07/11/01, 67.7031, 69.0000, 67.0938, 68.7500, 5440300 07/12/01, 68.7656, 68.7969, 67.9063, 68.7500, 3561700 07/13/01, 68.2969, 68.4219, 67.6563, 68.1406, 2893000 07/16/01, 68.1406, 69.4844, 68.0469, 69.1563, 2258600 07/17/01, 69.3750, 69.9844, 68.7500, 69.9375, 3085100 07/18/01, 69.8750, 69.9063, 68.0938, 69.2031, 3253100 07/19/01, 69.2031, 69.7344, 67.6719, 68.3906, 3216800 07/20/01, 69.0938, 69.1563, 67.5938, 68.0938, 2698200 07/23/01, 68.1563, 68.2969, 67.2031, 67.7969, 2471300 07/24/01, 67.7500, 68.5938, 67.4063, 68.0938, 2202000 07/25/01, 68.0938, 70.0000, 67.8438, 70.0000, 2429300 07/26/01, 69.4063, 71.0000, 69.0156, 71.0000, 4614400 07/27/01, 70.5000, 71.4219, 70.1094, 70.4688, 2236100 07/30/01, 70.0469, 71.0938, 70.0469, 71.0938, 2257800 07/31/01, 71.0938, 71.5938, 70.5938, 71.0156, 3143800 08/01/01, 71.0313, 71.9375, 71.0313, 71.5000, 2449700 08/02/01, 71.7656, 71.9531, 70.7031, 71.4531, 1956200 08/03/01, 71.4531, 71.5000, 69.5156, 70.2188, 2212200 08/06/01, 70.4063, 70.7500, 69.7656, 70.7500, 2733800 08/07/01, 69.7500, 71.8438, 69.5469, 70.6094, 3723800 08/08/01, 69.5000, 70.4375, 69.5000, 69.8438, 2466000 08/09/01, 69.5156, 70.9063, 69.3594, 70.7031, 1994900 08/10/01, 71.1875, 72.5313, 70.8594, 71.8750, 4351000 08/13/01, 71.9063, 72.2969, 71.7344, 72.1250, 2672400 08/14/01, 72.3438, 72.6250, 72.0156, 72.5000, 2997000 08/15/01, 72.2813, 73.0000, 72.0938, 72.1875, 3072300 08/16/01, 73.1563, 74.3906, 72.9063, 74.1875, 4311000 08/17/01, 74.1563, 74.7500, 73.8125, 74.7500, 4306500 08/20/01, 74.9063, 76.0781, 74.2656, 75.6875, 5612500 08/21/01, 75.2031, 75.5469, 74.5156, 74.7813, 3912000 08/22/01, 75.2031, 75.7344, 74.2969, 75.6563, 3694900 08/23/01, 75.4531, 77.0000, 75.3438, 76.9375, 4665500 08/24/01, 76.8438, 77.2813, 76.2031, 77.0000, 4003600 08/27/01, 77.0000, 77.0469, 76.4844, 76.8438, 2984600 08/28/01, 76.2500, 76.4844, 74.7969, 74.9844, 3606700 08/29/01, 75.5938, 75.5938, 73.8125, 74.0156, 2631600 08/30/01, 74.1563, 75.0938, 73.9531, 74.5938, 3552100 08/31/01, 73.7969, 74.3438, 73.6563, 74.1563, 2405800 09/04/01, 73.6875, 76.0781, 73.6875, 75.5156, 3718100 09/05/01, 76.2344, 76.2344, 74.9063, 75.8750, 3843600 09/06/01, 75.8750, 75.9844, 74.7031, 75.5000, 4372200 09/07/01, 74.9063, 75.2031, 73.4063, 74.3438, 3254500 09/10/01, 73.4531, 74.4063, 73.2969, 74.2031, 3716800 09/17/01, 73.5938, 74.9063, 72.2969, 74.5469, 5930400 09/18/01, 74.0938, 74.2500, 73.1094, 74.2031, 4625700 09/19/01, 74.6563, 75.0156, 73.2344, 74.5469, 5547600 09/20/01, 74.0000, 74.0000, 72.5625, 72.8125, 4889800 09/21/01, 70.6563, 71.6563, 67.0000, 67.0000, 10070400 09/24/01, 69.0000, 70.4531, 68.8906, 69.4531, 5177300 09/25/01, 69.4531, 71.2031, 69.4531, 71.0000, 3996000 09/26/01, 71.7031, 72.2344, 70.7969, 71.1250, 3453300 09/27/01, 71.5000, 72.4063, 71.0625, 72.4063, 3569800 09/28/01, 72.7344, 73.1563, 72.0156, 72.7969, 4981500 10/01/01, 72.5000, 73.0000, 71.7344, 72.3906, 3507600 10/02/01, 72.3906, 73.4531, 72.2500, 73.2813, 2857200 10/03/01, 72.8125, 73.3906, 71.9063, 73.2500, 4141600 10/04/01, 73.0469, 73.0938, 71.1563, 71.2031, 3992100 10/05/01, 71.2969, 72.9844, 71.2969, 72.6875, 3073000 10/08/01, 72.0000, 73.0938, 71.7656, 72.2500, 2119400 10/09/01, 72.2500, 73.7813, 72.0938, 72.5469, 2709100 10/10/01, 72.0469, 74.1406, 72.0469, 73.3438, 2785000 10/11/01, 73.0156, 73.5000, 71.7969, 72.5938, 3185200 10/12/01, 71.5469, 72.1875, 71.5000, 71.9375, 2944900 10/15/01, 71.5000, 71.5000, 70.6250, 71.1094, 2970500 10/16/01, 70.7344, 71.0469, 70.1094, 70.9375, 4235200 10/17/01, 70.5469, 71.2031, 69.7344, 69.7969, 3653800 10/18/01, 70.2031, 71.7969, 70.0000, 70.2969, 3758100 10/19/01, 70.9531, 72.2031, 70.7656, 71.7500, 2995300 10/22/01, 71.7500, 72.9063, 71.5938, 72.4531, 2161700 10/23/01, 72.7031, 72.8438, 71.0469, 71.5000, 2095700 10/24/01, 71.7500, 72.1563, 71.3594, 71.4063, 2426800 10/25/01, 70.7031, 72.4844, 70.5156, 72.2969, 2356400 10/26/01, 72.2500, 73.5469, 71.8750, 73.3438, 2381200 10/29/01, 73.0156, 73.2500, 71.2969, 71.2969, 2735400 10/30/01, 71.9844, 74.2500, 71.7500, 74.2031, 5320900 10/31/01, 74.2031, 74.4219, 73.4531, 73.7813, 3783600 11/01/01, 73.7969, 75.9844, 73.6406, 75.9844, 4879000 11/02/01, 75.7969, 76.5938, 75.2031, 76.0000, 2893900 11/05/01, 76.0938, 76.9844, 75.9375, 76.9375, 3137000 11/06/01, 76.9375, 78.0000, 76.3438, 78.0000, 2757000 11/07/01, 77.4531, 78.2031, 77.3750, 78.1094, 2907600 11/08/01, 78.0000, 78.0000, 76.2031, 76.7031, 3106600 11/09/01, 76.4063, 77.5156, 76.2969, 77.3125, 2324300 11/12/01, 76.6563, 77.4375, 76.4688, 77.2656, 1929100 11/13/01, 77.4531, 77.8906, 76.4844, 77.8594, 2629900 11/14/01, 77.9844, 78.2500, 77.2344, 78.2344, 3202500 11/15/01, 78.2344, 78.8438, 77.9688, 78.2969, 2985600 11/16/01, 78.6875, 78.7344, 77.7656, 78.7344, 2716800 11/19/01, 78.8438, 79.0000, 78.0000, 78.6875, 2737900 11/20/01, 78.2031, 78.6875, 77.7031, 78.5000, 2672400 11/21/01, 78.0000, 78.5469, 77.7500, 77.9063, 2052000 11/23/01, 77.9063, 78.5000, 77.7969, 78.4531, 840100 11/26/01, 78.0469, 78.3906, 77.5000, 78.1563, 2268100 11/27/01, 77.7031, 78.2500, 76.9063, 77.1250, 3237800 11/28/01, 76.8438, 77.2500, 75.9531, 76.0000, 2696700 11/29/01, 76.0938, 77.5938, 75.2344, 77.4375, 3638400 11/30/01, 77.0000, 78.1250, 76.9844, 77.4531, 2796800 12/03/01, 77.4531, 77.4531, 76.0469, 76.2969, 2741200 12/04/01, 76.5000, 77.0625, 75.7344, 76.3438, 2416600 12/05/01, 76.5000, 77.7031, 76.2344, 76.7031, 3184200 12/06/01, 76.4531, 77.0781, 75.5000, 75.7031, 2594000 12/07/01, 75.5625, 75.7500, 74.7656, 75.4375, 2183000 12/10/01, 75.4688, 77.4219, 75.2656, 76.7188, 3864200 12/11/01, 76.8438, 77.7031, 76.4531, 76.7031, 3518000 12/12/01, 79.2500, 80.0000, 78.9063, 79.9531, 8332300 12/13/01, 79.9531, 81.0938, 79.0000, 80.9063, 6370000 12/14/01, 80.2969, 80.7813, 79.5625, 79.9063, 3251800 12/17/01, 80.0938, 81.0938, 79.7969, 79.7969, 3574000 12/18/01, 80.2500, 81.7188, 80.0000, 81.3750, 3291700 12/19/01, 80.7031, 81.6563, 80.4219, 81.4531, 3975900 12/20/01, 81.0938, 81.4844, 80.7344, 80.9844, 2844100 12/21/01, 81.2500, 81.3750, 79.9063, 80.6406, 4424500 12/24/01, 80.6406, 80.9375, 80.0469, 80.2656, 1089300 12/26/01, 80.2656, 81.1875, 80.2188, 80.5000, 1864100 12/27/01, 80.4531, 80.5938, 79.7500, 80.1563, 2135500 12/28/01, 80.2969, 80.2969, 79.0625, 79.5156, 1764900 12/31/01, 78.9063, 79.7344, 78.7031, 79.1250, 1970900 01/02/02, 78.9063, 80.0000, 78.0156, 80.0000, 3130800 01/03/02, 79.3125, 79.5781, 78.6094, 79.2344, 2608400 01/04/02, 79.2344, 79.5000, 78.2031, 78.4531, 3090700 01/07/02, 78.2344, 78.4844, 77.0938, 77.5469, 3206100 01/08/02, 77.5469, 78.1094, 77.2813, 77.7656, 2004900 01/09/02, 77.7656, 78.3438, 77.1563, 77.2031, 2763500 01/10/02, 76.5938, 77.2969, 76.3750, 76.9375, 3591900 01/11/02, 77.7031, 78.2969, 77.1250, 77.2031, 2729600 01/14/02, 77.6563, 79.4531, 77.2500, 78.7031, 3040400 01/15/02, 78.5469, 79.8906, 78.5156, 79.6563, 2696400 01/16/02, 79.1563, 79.6250, 78.3438, 79.4844, 3023900 01/17/02, 79.4844, 79.8906, 79.2031, 79.6875, 2260300 01/18/02, 79.6719, 80.0000, 79.3438, 79.8125, 2696000 01/22/02, 79.7969, 79.8438, 78.5938, 79.4219, 2547700 01/23/02, 79.1563, 79.5625, 78.5938, 78.5938, 2575700 01/24/02, 79.2031, 79.2031, 77.2031, 77.7813, 3134300 01/25/02, 77.2344, 79.7031, 77.2031, 79.1406, 2651200 01/28/02, 78.5938, 79.4375, 78.5469, 79.1563, 2256800 01/29/02, 79.1563, 79.1563, 77.4531, 77.5156, 2935100 01/30/02, 77.5000, 79.2500, 77.2656, 78.2969, 3829700 01/31/02, 80.5000, 82.1250, 80.4063, 81.6875, 7347400 02/01/02, 81.6875, 83.2969, 81.4063, 82.5625, 5166600 02/04/02, 82.5625, 84.2188, 82.4375, 82.7031, 4606200 02/05/02, 82.4531, 83.0625, 81.7188, 82.6250, 3527600 02/06/02, 81.9844, 83.1875, 81.7344, 82.5000, 3620400 02/07/02, 82.2500, 82.9844, 81.4844, 82.1250, 2632700 02/08/02, 82.0469, 82.2031, 80.7500, 82.0938, 2686900 02/11/02, 82.0938, 82.5938, 81.2656, 81.7031, 2659000 02/12/02, 81.8906, 83.7500, 81.8750, 83.5469, 3832200 02/13/02, 83.0313, 83.7344, 83.0156, 83.7344, 2581800 02/14/02, 83.5000, 84.2500, 83.4063, 84.0469, 2347400 02/15/02, 84.5000, 85.0000, 84.3281, 84.9844, 4457400 02/19/02, 84.0938, 84.5938, 83.7656, 84.0000, 2848500 02/20/02, 84.2344, 85.0000, 83.4531, 85.0000, 3366100 02/21/02, 84.7969, 85.7031, 83.0938, 83.0938, 3882600 02/22/02, 83.5000, 85.9844, 83.1563, 85.5938, 3609600 02/25/02, 85.4531, 87.8438, 85.2969, 87.3750, 5048600 02/26/02, 86.9063, 86.9063, 85.6719, 86.5000, 3857400 02/27/02, 86.3438, 86.7188, 84.7031, 85.5000, 3420000 02/28/02, 85.0000, 85.7031, 84.5000, 84.7969, 3542600 03/01/02, 85.0000, 87.5469, 84.8438, 87.5469, 3335700 03/04/02, 87.0000, 87.3438, 86.3281, 86.9844, 4307900 03/05/02, 85.7969, 86.5000, 84.1094, 85.0625, 3643100 03/06/02, 85.0625, 85.9063, 84.7656, 85.0469, 3126800 03/07/02, 84.9375, 84.9375, 83.2656, 83.9375, 4357700 03/08/02, 84.4844, 84.6094, 83.2031, 83.9219, 2729700 03/11/02, 83.8438, 84.1875, 82.6250, 84.0938, 2566900 03/12/02, 83.5938, 85.2813, 83.5156, 85.2813, 2330800 03/13/02, 85.2813, 85.5156, 84.2031, 85.2188, 2380400 03/14/02, 84.7500, 85.2969, 84.0469, 84.9844, 2498200 03/15/02, 85.3750, 87.0938, 85.1250, 87.0625, 5940700 03/18/02, 87.5000, 87.9531, 87.1719, 87.6563, 3273300 03/19/02, 88.1563, 89.9844, 88.1250, 89.9375, 6302500 03/20/02, 89.7969, 89.8906, 89.0781, 89.5938, 3605800 03/21/02, 89.2656, 90.4375, 89.2031, 90.4063, 4120200 03/22/02, 90.0000, 90.7344, 89.6250, 90.0938, 3601300 03/25/02, 89.7500, 90.2500, 89.3125, 89.7500, 3125800 03/26/02, 89.3438, 89.9531, 88.8750, 89.4531, 2875200 03/27/02, 88.8438, 90.3750, 88.8438, 90.0156, 2773200 03/28/02, 89.9844, 90.2969, 89.2344, 90.0938, 2322000 04/01/02, 89.3438, 89.9844, 88.9375, 89.9844, 2612800 04/02/02, 89.9844, 90.5938, 89.0938, 90.5938, 4695100 04/03/02, 90.5938, 90.6094, 88.4063, 89.2656, 3319900 04/04/02, 89.0938, 90.1719, 89.0938, 89.9844, 3587700 04/05/02, 89.7500, 89.9063, 88.8906, 89.7969, 2765300 04/08/02, 89.4063, 90.2969, 89.2500, 90.2500, 3040800 04/09/02, 90.2969, 90.9531, 90.0000, 90.1250, 2651800 04/10/02, 90.2969, 92.5938, 90.2031, 92.3438, 4110000 04/11/02, 92.0156, 92.7344, 91.2031, 91.3125, 3310200 04/12/02, 90.7656, 92.1875, 90.5000, 91.9375, 3217200 04/15/02, 91.5938, 91.8594, 90.2500, 90.5469, 2499900 04/16/02, 90.7031, 91.4688, 90.5938, 91.2031, 3098600 04/17/02, 90.8125, 91.0469, 89.9063, 90.1094, 2954100 04/18/02, 89.7500, 90.0000, 87.8438, 88.4063, 4462500 04/19/02, 88.8750, 89.1250, 88.0156, 88.8750, 3037700 04/22/02, 89.0000, 89.6563, 88.5000, 88.8906, 2463300 04/23/02, 88.8906, 89.9375, 88.6563, 88.9063, 2632200 04/24/02, 89.1563, 89.9844, 88.9688, 89.4375, 2536000 04/25/02, 89.4375, 89.8438, 88.8438, 89.4219, 2701600 04/26/02, 89.7656, 90.7188, 89.7031, 89.7969, 3587000 04/29/02, 90.0469, 90.5469, 89.7031, 90.0000, 3122900 04/30/02, 90.2500, 90.6563, 89.4063, 90.2656, 4168400 05/01/02, 90.7969, 92.0313, 90.5469, 91.7969, 4890400 05/02/02, 92.4844, 93.4688, 92.1875, 93.2344, 4179500 05/03/02, 92.9844, 93.1875, 91.9531, 91.9531, 3010100 05/06/02, 92.4844, 93.4844, 91.9063, 92.2031, 3086200 05/07/02, 92.5000, 93.2344, 91.6250, 91.6563, 3510100 05/08/02, 91.6719, 91.9531, 90.7969, 91.7969, 3866700 05/09/02, 92.0000, 92.7500, 91.6563, 92.0625, 2816600 05/10/02, 92.0625, 92.9844, 91.7969, 92.4063, 2361800 05/13/02, 91.6719, 93.3594, 91.6719, 93.2031, 2250000 05/14/02, 93.1563, 93.6250, 92.4063, 93.0469, 2933600 05/15/02, 92.4531, 92.9063, 91.8125, 92.1563, 2894900 05/16/02, 92.4063, 93.2031, 91.9375, 92.9688, 2789200 05/17/02, 93.4531, 93.6250, 92.7344, 93.6250, 2433700 05/20/02, 93.2031, 93.7344, 92.4063, 92.4063, 1992700 05/21/02, 91.9531, 92.0156, 90.7500, 91.0938, 3190200 05/22/02, 91.0938, 92.0938, 90.9531, 91.9063, 2345500 05/23/02, 91.5469, 91.7031, 90.9063, 91.3750, 2566600 05/24/02, 90.7500, 91.2969, 89.7031, 90.2656, 2382600 05/28/02, 90.5938, 90.5938, 87.5000, 88.0156, 3733900 05/29/02, 87.8438, 88.7500, 87.0000, 87.0156, 5342000 05/30/02, 87.0938, 88.9375, 86.4063, 88.7500, 3303700 05/31/02, 89.2344, 90.4844, 88.9688, 89.5469, 3109200 06/03/02, 89.1094, 91.0625, 88.8750, 88.9063, 3258700 06/04/02, 88.9531, 89.7344, 88.1250, 89.5469, 3917300 06/05/02, 89.9531, 90.7500, 88.7969, 90.5469, 3113400 06/06/02, 90.0938, 90.7344, 89.2813, 89.5469, 2716000 06/07/02, 89.4063, 89.8750, 88.0625, 89.3438, 3024900 06/10/02, 88.9531, 89.6875, 88.1563, 89.2031, 2835300 06/11/02, 90.0938, 90.5000, 88.9375, 89.0000, 2841100 06/12/02, 90.5000, 93.0000, 90.2656, 93.0000, 8848200 06/13/02, 92.7500, 93.0313, 91.3906, 91.4844, 4006400 06/14/02, 92.2188, 92.2969, 90.0000, 91.5469, 4140100 06/17/02, 91.5469, 93.9063, 91.5469, 93.9063, 3925200 06/18/02, 93.0938, 93.9063, 92.9844, 93.8906, 2959000 06/19/02, 93.7969, 94.7500, 93.3750, 94.4063, 4098000 06/20/02, 94.0000, 94.7500, 93.5938, 93.8438, 3469100 06/21/02, 93.8438, 94.5938, 93.2656, 93.8438, 6329800 06/24/02, 93.7500, 94.4063, 93.0000, 93.4063, 5362200 06/25/02, 93.1563, 93.5000, 89.0000, 89.0000, 5911400 06/26/02, 89.0000, 91.9531, 87.9375, 91.0781, 6834800 06/27/02, 91.6563, 92.4531, 89.5469, 92.2344, 4756800 06/28/02, 91.7031, 92.2031, 89.2969, 89.2969, 7051600 07/01/02, 89.3438, 90.9531, 89.0625, 90.0313, 3948900 07/02/02, 89.0313, 89.5938, 88.3750, 89.2813, 4148900 07/03/02, 88.4531, 89.5938, 87.0156, 88.3594, 3810400 07/05/02, 88.1563, 89.8750, 87.5156, 89.8750, 1807400 07/08/02, 89.8750, 90.4844, 89.0156, 90.3438, 2825800 07/09/02, 90.0938, 90.4844, 86.6563, 87.9063, 3510700 07/10/02, 87.9063, 88.8906, 87.3438, 87.9531, 4940400 07/11/02, 87.0938, 87.6563, 85.1250, 85.9531, 6330400 07/12/02, 86.1250, 86.1250, 82.0938, 83.6250, 6914200 07/15/02, 82.5938, 83.2031, 79.2031, 82.2969, 6958000 07/16/02, 81.5000, 81.9844, 79.3438, 81.2500, 5312800 07/17/02, 81.9531, 82.2344, 79.7656, 80.0625, 5850600 07/18/02, 80.1406, 82.1094, 80.1094, 80.3906, 4449300 07/19/02, 79.0156, 79.4531, 74.0781, 74.4531, 8663100 07/22/02, 75.0000, 78.9531, 75.0000, 77.8281, 8628300 07/23/02, 79.0000, 80.0938, 78.0156, 79.2031, 6754800 07/24/02, 78.0938, 82.3281, 78.0938, 82.2500, 8069400 07/25/02, 82.2500, 85.0156, 81.0625, 85.0156, 6548300 07/26/02, 84.2969, 84.6875, 83.2500, 84.2031, 4552200 07/29/02, 84.6250, 87.2188, 84.4531, 87.2188, 4913900 07/30/02, 86.4063, 87.5469, 85.7656, 87.2813, 4321900 07/31/02, 87.5938, 89.0000, 86.7500, 88.9844, 5077200 08/01/02, 88.7344, 89.7969, 87.2656, 87.8750, 5134300 08/02/02, 87.8750, 89.9063, 87.8125, 89.8438, 7255700 08/05/02, 89.4063, 89.4063, 87.2031, 87.4375, 7960500 08/06/02, 88.7031, 89.3438, 87.1250, 87.7188, 6525700 08/07/02, 88.1875, 89.0938, 86.5000, 88.9375, 5453400 08/08/02, 88.9375, 90.9375, 88.3438, 90.8438, 4950600 08/09/02, 89.6563, 91.4844, 89.5000, 91.1406, 4297500 08/12/02, 90.0000, 91.4375, 89.9531, 90.8438, 3101900 08/13/02, 89.9531, 91.6875, 89.7031, 90.0625, 4571100 08/14/02, 90.0625, 92.8906, 89.3438, 92.8906, 4463500 08/15/02, 92.0469, 92.9063, 90.6875, 91.3125, 4502800 08/16/02, 90.0000, 90.9844, 89.0625, 90.9844, 4820300 08/19/02, 90.5938, 91.5156, 90.0469, 91.2500, 3812800 08/20/02, 90.3438, 90.9063, 90.0156, 90.2031, 3375600 08/21/02, 90.2500, 91.0000, 89.7969, 90.8906, 3017300 08/22/02, 90.1875, 91.0938, 89.7500, 90.7656, 2924300 08/23/02, 90.2031, 90.9531, 89.9375, 90.2500, 2536200 08/26/02, 90.2500, 90.5000, 89.1563, 90.4063, 3235600 08/27/02, 90.2500, 90.9063, 89.2656, 90.4063, 3407900 08/28/02, 87.0000, 90.5000, 87.0000, 89.7344, 2645500 08/29/02, 89.0938, 89.4063, 87.7031, 87.8750, 3979800 08/30/02, 87.8750, 89.6875, 87.5000, 88.6563, 3061600 09/03/02, 88.6563, 88.6563, 86.3594, 86.5469, 4109200 09/04/02, 87.0000, 88.8750, 86.5156, 88.5625, 4781400 09/05/02, 88.5469, 90.5938, 88.2031, 89.8438, 5767800 09/06/02, 90.9531, 90.9531, 89.1875, 89.9531, 3557400 09/09/02, 89.2500, 90.8438, 89.0000, 90.8438, 2741700 09/10/02, 90.9844, 91.8125, 90.0938, 91.5000, 3092000 09/11/02, 91.7031, 92.0000, 90.8438, 91.8750, 2450700 09/12/02, 91.0469, 91.3125, 90.2969, 91.2031, 2864400 09/13/02, 91.0000, 92.0000, 90.6406, 92.0000, 3065800 09/16/02, 92.0000, 93.0000, 91.8594, 93.0000, 3631200 09/17/02, 93.0469, 93.5000, 91.7969, 92.0625, 4123700 09/18/02, 91.3125, 92.8750, 90.6563, 92.0938, 3415600 09/19/02, 91.5000, 92.5156, 91.0938, 91.1250, 3484900 09/20/02, 91.1250, 91.4531, 90.2500, 91.0938, 6316300 09/23/02, 90.0156, 91.0000, 89.5000, 90.7344, 3526700 09/24/02, 90.1563, 90.2969, 88.0000, 88.0469, 5139800 09/25/02, 88.4063, 90.0000, 87.9844, 89.0938, 4274700 09/26/02, 89.9531, 90.7969, 89.1563, 90.7500, 4118300 09/27/02, 90.7813, 91.0938, 87.9844, 88.1250, 4399600 09/30/02, 88.3750, 89.7969, 87.2031, 89.3750, 6781900 10/01/02, 89.5000, 91.1719, 88.5000, 91.1719, 5195700