"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 26.5625, 27.0313, 26.4688, 26.8750, 856600 01/04/00, 26.6875, 27.1250, 26.4688, 26.5313, 1499400 01/05/00, 26.5625, 27.0938, 26.5625, 27.0313, 2153000 01/06/00, 26.5000, 27.7500, 26.4375, 27.4375, 3825000 01/07/00, 28.7500, 30.7500, 28.4375, 30.6563, 4040200 01/10/00, 30.9063, 30.9375, 29.9063, 30.1250, 2334000 01/11/00, 29.5000, 30.6563, 29.3438, 30.1875, 2497000 01/12/00, 29.9375, 30.5000, 29.7500, 29.9063, 1594600 01/13/00, 30.0625, 30.9688, 29.9063, 30.8438, 1745400 01/14/00, 31.0000, 31.4063, 30.7500, 30.8125, 2323200 01/18/00, 30.1563, 30.5000, 29.1250, 29.5000, 1378600 01/19/00, 29.2500, 30.2188, 29.2500, 29.7500, 1932600 01/20/00, 29.7500, 30.5000, 29.2500, 30.5000, 2114400 01/21/00, 30.5000, 30.5000, 28.8750, 29.1875, 3220200 01/24/00, 28.7188, 29.0313, 27.2813, 27.5938, 2375800 01/25/00, 27.7500, 28.0938, 27.2813, 27.5938, 2104000 01/26/00, 27.2813, 28.1563, 27.2500, 27.5313, 2199400 01/27/00, 27.5313, 27.6563, 26.9375, 27.0938, 2263400 01/28/00, 26.1250, 27.3125, 26.1250, 26.3125, 3188600 01/31/00, 26.3125, 27.6250, 26.2813, 26.5000, 1189600 02/01/00, 26.7500, 27.7188, 26.5625, 27.2188, 996000 02/02/00, 27.4375, 28.2500, 27.4375, 27.9375, 1665000 02/03/00, 27.6875, 28.0000, 27.5313, 27.6875, 3430200 02/04/00, 27.8125, 28.4063, 27.8125, 28.3750, 1799800 02/07/00, 28.0000, 29.2500, 27.9063, 28.0000, 2904800 02/08/00, 28.0000, 28.5625, 27.8750, 28.0000, 1564800 02/09/00, 28.2500, 28.3438, 26.8750, 26.9688, 1881600 02/10/00, 28.9375, 30.2188, 28.5313, 28.9375, 5222000 02/11/00, 28.5625, 29.5625, 27.9375, 28.0000, 4724000 02/14/00, 28.3125, 28.7500, 28.1875, 28.4375, 1819000 02/15/00, 29.1875, 30.7188, 29.1250, 29.6875, 4221400 02/16/00, 29.8438, 31.2500, 29.6563, 30.6563, 4103200 02/17/00, 31.0000, 32.3438, 30.9375, 31.4375, 3104800 02/18/00, 31.0625, 31.2500, 28.6250, 28.9375, 3792600 02/22/00, 29.0000, 29.8125, 28.8438, 29.4063, 1457200 02/23/00, 29.1250, 29.2500, 28.4375, 28.6250, 2451600 02/24/00, 28.3125, 28.3750, 25.9688, 26.3125, 3253000 02/25/00, 26.3125, 26.4375, 25.2813, 25.6250, 2414600 02/28/00, 25.5000, 26.2188, 25.2500, 25.7188, 1777000 02/29/00, 25.5938, 25.9688, 25.5000, 25.5625, 1623800 03/01/00, 25.5625, 27.6875, 24.9063, 27.3125, 3141200 03/02/00, 27.3750, 27.5000, 26.0000, 26.2500, 1884600 03/03/00, 26.2188, 27.6563, 26.0313, 27.2188, 948600 03/06/00, 27.1563, 27.1563, 26.1250, 26.2500, 1022600 03/07/00, 25.7500, 25.8125, 24.4375, 24.5000, 2152600 03/08/00, 24.4375, 24.7188, 23.1875, 23.8125, 2590800 03/09/00, 23.8125, 24.8125, 23.5625, 24.5313, 1675000 03/10/00, 24.5000, 25.5000, 24.2813, 25.4375, 1677600 03/13/00, 24.5000, 25.2500, 24.5000, 25.0313, 1570600 03/14/00, 24.9375, 25.2188, 24.5313, 25.0313, 987400 03/15/00, 24.8438, 25.8750, 24.7500, 25.7188, 3219000 03/16/00, 25.3125, 26.5938, 24.8750, 26.0625, 2791000 03/17/00, 26.0625, 27.0000, 25.5938, 25.8125, 2417800 03/20/00, 25.9375, 26.6875, 25.8438, 26.5000, 673000 03/21/00, 26.5000, 27.1875, 26.5000, 27.0000, 1042200 03/22/00, 26.8750, 27.4688, 26.0000, 26.4688, 1474400 03/23/00, 26.2500, 27.3125, 26.1250, 27.3125, 1500800 03/24/00, 27.2813, 28.7813, 27.2188, 28.7188, 2171800 03/27/00, 28.4063, 28.4375, 27.6875, 27.8750, 1166200 03/28/00, 27.5000, 28.0938, 27.4688, 27.6875, 950200 03/29/00, 27.7188, 27.9688, 27.2500, 27.8438, 898600 03/30/00, 27.8438, 28.9375, 27.7813, 28.6250, 1309400 03/31/00, 28.6250, 29.8438, 28.2188, 29.8125, 1758200 04/03/00, 29.6875, 31.2500, 29.6563, 31.0313, 1857600 04/04/00, 31.0000, 31.0000, 28.8750, 30.3750, 2063400 04/05/00, 29.9688, 30.4688, 29.5313, 30.0000, 1204800 04/06/00, 29.9688, 31.0000, 29.8125, 30.8438, 1375000 04/07/00, 30.8125, 30.9063, 30.1250, 30.8750, 1365800 04/10/00, 31.3125, 32.1250, 31.2813, 31.9375, 1877200 04/11/00, 31.5000, 32.7188, 31.0313, 32.7188, 2599800 04/12/00, 32.5000, 34.5000, 32.3750, 33.9375, 2533400 04/13/00, 34.0938, 34.2813, 31.6563, 33.1875, 3446000 04/14/00, 32.8750, 32.8750, 30.9375, 31.9688, 1288800 04/17/00, 31.6875, 32.2813, 30.8750, 31.8750, 1280200 04/18/00, 31.5625, 32.5938, 31.2188, 32.4375, 1177000 04/19/00, 31.7500, 32.8750, 31.6875, 32.3438, 1265600 04/20/00, 31.7188, 34.1563, 31.7188, 33.5625, 2385600 04/24/00, 33.7500, 34.8750, 33.7188, 34.7188, 1313200 04/25/00, 34.6875, 34.6875, 33.7500, 34.1250, 3190000 04/26/00, 34.2500, 34.5938, 33.5000, 33.6563, 2107800 04/27/00, 33.8750, 34.2500, 33.4375, 33.5313, 1803200 04/28/00, 34.0000, 34.0000, 33.0938, 33.3438, 1443800 05/01/00, 33.0625, 33.2500, 32.2500, 32.2813, 1580200 05/02/00, 32.5000, 32.5625, 31.3438, 31.5000, 3034800 05/03/00, 31.2500, 31.3125, 30.1250, 30.6250, 3781800 05/04/00, 32.2188, 32.2188, 31.0000, 31.2188, 4417600 05/05/00, 31.7188, 31.9375, 31.4063, 31.5313, 2866800 05/08/00, 31.5313, 33.1250, 31.3125, 33.0000, 2069000 05/09/00, 32.6250, 34.1250, 32.5000, 33.9375, 2100600 05/10/00, 34.1250, 35.0000, 33.8750, 34.1875, 2695800 05/12/00, 35.0313, 35.8438, 34.5938, 35.6875, 3091000 05/15/00, 36.0000, 37.5000, 36.0000, 37.3125, 3475600 05/16/00, 38.7500, 38.7500, 37.2813, 37.8125, 3201600 05/17/00, 37.4375, 37.8750, 37.1250, 37.3125, 2212400 05/18/00, 37.3750, 39.2813, 37.3438, 38.7500, 3391800 05/19/00, 38.4375, 38.7188, 37.8125, 38.1875, 2145800 05/22/00, 38.4375, 38.7813, 37.2813, 38.1563, 1807600 05/23/00, 38.0000, 38.3438, 37.5625, 37.7188, 1689800 05/24/00, 38.2500, 39.6250, 38.2500, 38.9375, 4865000 05/25/00, 39.0000, 39.4063, 38.1563, 38.2813, 5583800 05/26/00, 38.0000, 38.7813, 37.5938, 37.9375, 1607800 05/30/00, 38.3125, 39.2188, 37.9375, 37.9688, 1775200 05/31/00, 38.0313, 38.2500, 37.2500, 37.2813, 1930600 06/01/00, 37.2813, 38.5313, 37.0625, 38.0000, 2301600 06/02/00, 37.8750, 38.1563, 37.2813, 37.4375, 1843200 06/05/00, 37.4375, 38.1250, 37.3438, 37.4688, 1390200 06/06/00, 37.3750, 37.8125, 36.2500, 36.6875, 2190800 06/07/00, 36.6875, 37.3438, 36.5625, 36.8125, 1842800 06/08/00, 36.9688, 37.5625, 36.9063, 37.0000, 1624200 06/09/00, 37.0625, 38.8750, 37.0625, 38.4688, 1110600 06/12/00, 38.4688, 40.1875, 38.0000, 39.9688, 2831800 06/13/00, 40.0000, 41.5000, 40.0000, 40.3750, 4654400 06/14/00, 40.3750, 41.6563, 40.1250, 41.0000, 2243000 06/15/00, 41.0313, 42.0313, 41.0000, 41.0000, 2513400 06/16/00, 40.9375, 41.1875, 40.1250, 40.3750, 2354800 06/19/00, 40.7813, 40.9375, 39.9688, 40.0000, 2225800 06/20/00, 40.1250, 40.9375, 40.0313, 40.0938, 1291600 06/21/00, 39.9375, 40.7500, 39.6875, 40.5313, 972800 06/22/00, 40.4063, 41.4375, 39.9688, 40.1875, 2202200 06/23/00, 40.2500, 40.4375, 39.7188, 39.9375, 1447600 06/26/00, 40.0000, 40.7500, 39.8750, 39.8750, 2086800 06/27/00, 40.2500, 40.3438, 39.6250, 40.0938, 2118000 06/28/00, 40.1875, 41.6563, 38.9375, 41.2188, 2182200 06/29/00, 41.5000, 44.5000, 41.3125, 43.0000, 4986600 06/30/00, 43.0000, 44.0000, 42.8125, 42.8750, 2130600 07/03/00, 42.7188, 44.0313, 42.6563, 44.0313, 1039600 07/05/00, 44.1563, 44.9688, 43.7500, 44.5000, 1751200 07/06/00, 43.6250, 45.9688, 43.5313, 43.6250, 3336400 07/07/00, 45.5000, 45.7188, 44.3125, 44.8750, 3187000 07/10/00, 44.5000, 44.5938, 43.1250, 43.6875, 1563200 07/11/00, 43.6875, 44.6250, 43.6250, 43.8438, 2113000 07/12/00, 43.8438, 45.1563, 43.7188, 44.6250, 3397600 07/13/00, 44.1250, 44.5625, 42.6250, 42.8750, 2251000 07/14/00, 42.8750, 43.2500, 41.6250, 42.2500, 2874600 07/17/00, 42.2500, 43.7813, 41.9375, 43.4688, 2013400 07/18/00, 41.5000, 42.1563, 40.8125, 41.6250, 4571000 07/19/00, 42.2500, 42.6250, 41.8750, 41.9688, 1426200 07/20/00, 42.0000, 42.6563, 41.3125, 42.4375, 1105800 07/21/00, 42.9375, 43.0000, 42.0625, 42.5000, 933600 07/24/00, 42.2500, 42.5313, 40.9063, 41.1563, 1404800 07/25/00, 41.1563, 41.2188, 39.3750, 39.3750, 2638600 07/26/00, 39.3750, 39.9688, 39.0625, 39.0938, 2952400 07/27/00, 39.1875, 41.3125, 39.1875, 40.9375, 2874600 07/28/00, 40.9063, 41.2500, 40.4375, 40.5938, 1186600 07/31/00, 40.7813, 41.7500, 40.5938, 40.9063, 1360000 08/01/00, 40.6563, 42.0313, 40.6563, 41.7188, 973800 08/02/00, 41.2500, 42.3750, 40.9063, 41.8125, 2377200 08/03/00, 41.3750, 42.5000, 40.9375, 42.4688, 3129400 08/04/00, 42.7500, 44.0000, 42.7500, 43.8438, 2297000 08/07/00, 44.1250, 44.7500, 43.9688, 43.9688, 1554800 08/08/00, 44.2500, 44.3438, 43.4375, 43.5000, 1726400 08/09/00, 43.5000, 44.0625, 42.7500, 43.9375, 1556200 08/10/00, 43.8750, 44.3438, 43.4063, 44.1875, 1136400 08/11/00, 43.9375, 46.5938, 43.9375, 46.1250, 2920400 08/14/00, 46.2500, 47.1875, 46.2500, 46.7500, 1950400 08/15/00, 46.3125, 46.6250, 46.0313, 46.5313, 1474600 08/16/00, 46.6875, 46.6875, 45.8125, 46.0938, 937200 08/17/00, 45.8438, 47.3125, 45.8438, 46.4063, 1196600 08/18/00, 46.4375, 46.4375, 45.1250, 45.6875, 2009600 08/21/00, 45.6875, 46.2188, 45.5625, 45.9063, 1131800 08/22/00, 45.8750, 47.0625, 45.8750, 46.7500, 1080800 08/23/00, 46.6875, 46.7188, 45.4063, 45.6875, 1420400 08/24/00, 45.8125, 46.1563, 45.5000, 45.6250, 1110800 08/25/00, 45.5313, 45.6250, 44.6250, 44.8750, 2227600 08/28/00, 45.0000, 45.4375, 44.8750, 45.0000, 1059000 08/29/00, 45.1875, 46.0313, 45.1563, 45.3750, 1107000 08/30/00, 45.3750, 45.4375, 45.0000, 45.3125, 1043200 08/31/00, 46.2500, 47.9375, 46.2500, 47.2500, 1739200 09/01/00, 47.5000, 47.7500, 46.6875, 46.9688, 1060600 09/05/00, 47.0000, 47.4375, 46.2188, 47.1875, 847800 09/06/00, 46.5000, 46.8750, 46.2500, 46.2500, 1632600 09/07/00, 46.2500, 46.4688, 45.8125, 45.9063, 1208200 09/08/00, 45.1875, 45.7188, 45.1875, 45.2500, 1347600 09/11/00, 45.2500, 46.9688, 45.2500, 46.7500, 1502400 09/12/00, 47.2500, 48.1563, 45.6250, 45.7188, 1822000 09/13/00, 45.2813, 46.0313, 44.8438, 45.7500, 2125600 09/14/00, 46.7188, 47.8125, 46.6250, 47.2500, 1821600 09/15/00, 47.1875, 47.8125, 45.8438, 46.3438, 1935600 09/18/00, 46.3125, 46.6875, 45.5313, 45.5938, 1840400 09/19/00, 46.3438, 47.8750, 46.0625, 47.1563, 1899200 09/20/00, 46.8438, 47.0000, 45.7813, 46.1563, 1263200 09/21/00, 46.8125, 47.5938, 46.7813, 47.2188, 1401200 09/22/00, 47.2188, 49.1250, 46.9375, 48.9063, 3795200 09/25/00, 49.0000, 50.1250, 48.1563, 48.6563, 1615200 09/26/00, 48.0000, 49.0938, 47.8125, 48.7188, 1207600 09/27/00, 48.9375, 49.6250, 48.8438, 49.0000, 2492800 09/28/00, 49.2500, 49.9688, 49.0625, 49.7188, 2629800 09/29/00, 49.7813, 50.5625, 49.3125, 49.3750, 2063600 10/02/00, 49.5000, 53.1250, 48.6250, 52.9688, 2633200 10/03/00, 52.5000, 53.9688, 51.9375, 52.6563, 2188400 10/04/00, 51.9375, 53.3750, 51.1250, 51.2813, 1849400 10/05/00, 51.0313, 53.0000, 50.9063, 52.4063, 2048800 10/06/00, 52.4375, 52.5000, 51.0625, 51.4688, 1332000 10/09/00, 51.4688, 52.0313, 51.0625, 51.5000, 1044000 10/10/00, 51.8125, 53.7188, 51.7188, 52.9375, 3125000 10/11/00, 52.3125, 53.5313, 51.7188, 52.7500, 3342400 10/12/00, 52.8750, 53.2500, 50.3750, 50.7500, 2694800 10/13/00, 50.8125, 52.3125, 50.8125, 51.9375, 1626000 10/16/00, 52.6875, 54.5000, 52.6875, 54.4688, 3829000 10/17/00, 56.0000, 56.0000, 53.1250, 53.4063, 2753400 10/18/00, 53.0313, 53.0625, 52.3438, 52.4063, 4538000 10/19/00, 52.4063, 57.7500, 51.1563, 52.2813, 2638600 10/20/00, 52.2813, 52.9063, 51.7500, 52.6563, 2069800 10/23/00, 52.3438, 53.0000, 51.9063, 52.2813, 1122200 10/24/00, 52.3125, 53.9688, 52.3125, 53.3125, 2065000 10/25/00, 52.5000, 53.8125, 51.6563, 52.2500, 4741400 10/26/00, 52.7500, 54.2188, 52.7500, 53.7188, 3402400 10/27/00, 54.6250, 55.6250, 54.2500, 54.8438, 3311000 10/30/00, 55.7500, 58.5000, 55.3750, 58.0000, 4155000 10/31/00, 57.3125, 57.5625, 54.4063, 54.6875, 3579200 11/01/00, 54.7188, 54.7500, 52.4375, 53.0625, 3857800 11/02/00, 53.8125, 54.0000, 52.1250, 52.1250, 2316200 11/03/00, 52.5625, 53.8125, 52.4375, 53.0625, 2276000 11/06/00, 53.5000, 54.7500, 53.1875, 54.5313, 4080800 11/07/00, 54.5313, 54.5625, 53.4375, 54.3750, 2933400 11/08/00, 55.0000, 56.5000, 54.8438, 55.2500, 1863800 11/09/00, 54.8750, 56.9063, 54.7813, 56.8125, 4119800 11/10/00, 56.5000, 57.2500, 56.3750, 56.5000, 1976600 11/13/00, 56.7500, 56.7500, 54.1875, 54.9688, 3123400 11/14/00, 55.3438, 57.4375, 54.6563, 56.6563, 2836000 11/15/00, 57.5000, 58.0625, 57.0313, 57.4688, 3878800 11/16/00, 57.7500, 58.9688, 57.5000, 57.6250, 2492600 11/17/00, 57.5000, 58.9375, 57.3125, 57.7188, 2685000 11/20/00, 57.0000, 58.3125, 56.6563, 57.5000, 4596400 11/21/00, 57.5000, 58.1563, 57.2813, 57.6250, 2057000 11/22/00, 57.1875, 57.2188, 55.1875, 56.3438, 3640400 11/24/00, 56.6875, 58.1875, 56.3750, 57.5313, 1008800 11/27/00, 57.2188, 58.1875, 55.9063, 57.6250, 3473200 11/28/00, 58.4375, 59.7500, 57.8750, 58.1875, 2808400 11/29/00, 57.7500, 59.3125, 57.5938, 59.1250, 2074400 11/30/00, 59.2813, 60.2188, 58.4375, 58.6563, 2946000 12/01/00, 58.6563, 58.9375, 57.5313, 58.0000, 2453800 12/04/00, 58.1875, 59.5000, 57.5000, 58.4375, 1671400 12/05/00, 58.9375, 60.7813, 58.7500, 59.1875, 1956400 12/06/00, 59.0625, 60.4688, 58.3750, 58.8750, 2551200 12/07/00, 59.1250, 59.9375, 57.4375, 58.3750, 1642200 12/08/00, 59.2500, 60.2500, 58.7500, 59.6250, 1939200 12/11/00, 59.6250, 60.8125, 59.6250, 60.2188, 2118200 12/12/00, 59.5313, 59.5313, 58.8750, 59.1563, 1712000 12/13/00, 60.4688, 60.5000, 58.7188, 59.0625, 2475600 12/14/00, 58.2500, 58.9063, 56.9063, 57.6563, 2668800 12/15/00, 58.7500, 59.5938, 58.5000, 58.7500, 4614600 12/18/00, 58.6250, 61.2500, 55.5000, 60.4375, 2135600 12/19/00, 59.2500, 59.7188, 57.6875, 58.5313, 2976400 12/20/00, 57.2500, 60.2188, 57.1875, 58.9375, 2788200 12/21/00, 59.8750, 60.3750, 59.1875, 60.3438, 1826400 12/22/00, 60.5625, 60.9375, 59.0625, 59.7500, 1531400 12/26/00, 59.4375, 61.5000, 59.2500, 61.2500, 1233900 12/27/00, 61.1250, 61.6875, 59.1250, 60.8750, 1494400 12/28/00, 61.0000, 62.6250, 60.1250, 62.5000, 1424700 12/29/00, 63.2500, 63.4375, 61.3125, 61.3750, 757300 01/02/01, 61.5000, 62.1875, 58.1250, 58.9375, 1219500 01/03/01, 59.9375, 60.6250, 57.0000, 57.1875, 1970100 01/04/01, 57.2500, 58.3750, 52.7500, 53.1875, 6474900 01/05/01, 54.1875, 55.6875, 53.5625, 53.9375, 2221200 01/08/01, 53.7500, 55.4375, 53.3750, 53.7500, 1523000 01/09/01, 54.3750, 55.2500, 53.4375, 54.3125, 1396800 01/10/01, 54.3125, 57.1875, 54.3125, 56.5000, 1893300 01/11/01, 55.5000, 56.3125, 54.3750, 55.3750, 2198200 01/12/01, 54.9375, 55.5625, 53.7500, 54.1875, 1604800 01/16/01, 54.1875, 55.4375, 53.2500, 53.6875, 2056700 01/17/01, 53.8750, 54.3750, 52.0000, 52.6875, 2917400 01/18/01, 52.6875, 53.1875, 51.3750, 52.2500, 2501800 01/19/01, 52.2500, 52.7500, 50.5000, 51.5625, 3299500 01/22/01, 53.0000, 55.8125, 52.7500, 55.3125, 2634500 01/23/01, 55.3125, 58.7500, 55.3125, 58.5000, 2549200 01/24/01, 57.8750, 59.9375, 57.1875, 59.6875, 1271200 01/25/01, 59.6875, 60.6875, 59.3125, 60.5000, 2193800 01/26/01, 60.0000, 61.0000, 59.3125, 59.8125, 1225400 01/29/01, 59.8125, 59.8125, 58.6250, 58.7500, 1014700 01/30/01, 57.8125, 58.0000, 56.6250, 57.0625, 2238500 01/31/01, 56.7500, 56.7500, 54.9375, 56.4375, 1891400 02/01/01, 56.8125, 57.8750, 55.8750, 56.7500, 2187000 02/02/01, 59.8750, 62.0625, 59.8750, 61.1250, 4516700 02/05/01, 61.0000, 62.5625, 60.6875, 62.4375, 2410000 02/06/01, 62.8750, 63.0000, 60.8750, 60.8750, 2261600 02/07/01, 61.8750, 64.3750, 61.8750, 61.8750, 2470800 02/08/01, 61.9375, 62.0000, 60.5625, 60.8750, 2249200 02/09/01, 59.3750, 59.8750, 58.2500, 58.5625, 2365800 02/12/01, 59.3750, 60.5000, 58.0000, 59.1250, 2699400 02/13/01, 60.7500, 60.7500, 58.5000, 58.5625, 1503100 02/14/01, 59.8750, 60.0625, 56.8750, 57.0000, 1915000 02/15/01, 58.2500, 58.8125, 56.2500, 56.2500, 2801600 02/16/01, 56.2500, 57.8125, 56.2500, 56.9375, 1983800 02/20/01, 58.3750, 58.5000, 55.2500, 56.6250, 1760300 02/21/01, 57.5000, 57.6250, 55.9375, 56.5000, 1899600 02/22/01, 56.8750, 56.9375, 54.0000, 55.0625, 2109900 02/23/01, 55.1250, 55.1250, 53.0000, 54.3125, 1959400 02/26/01, 55.2500, 57.0000, 54.6875, 56.1875, 1834300 02/27/01, 57.3125, 58.6250, 56.6875, 57.4375, 1956400 02/28/01, 58.0000, 59.5000, 57.9375, 59.2500, 1755800 03/01/01, 60.0000, 60.5000, 57.5000, 59.0000, 2569600 03/02/01, 59.3750, 61.0000, 58.8750, 60.8125, 1566100 03/05/01, 60.8125, 60.8125, 58.8125, 60.0000, 1724700 03/06/01, 60.1250, 60.6250, 59.3125, 60.5000, 1723500 03/07/01, 60.5000, 61.0000, 60.1250, 60.5000, 1572900 03/08/01, 60.4375, 62.0000, 60.3750, 61.5000, 1286100 03/09/01, 61.7500, 62.0000, 60.7500, 61.0000, 1371800 03/12/01, 60.1875, 60.6250, 59.1250, 59.6875, 1377100 03/13/01, 59.7500, 60.0000, 58.1250, 58.8750, 2498000 03/14/01, 58.5000, 59.5000, 57.8750, 58.1250, 1614900 03/15/01, 58.1250, 58.8125, 57.6250, 57.9375, 1424100 03/16/01, 57.8750, 57.8750, 55.6250, 55.8125, 2619800 03/19/01, 56.1250, 57.3125, 55.1875, 56.7500, 1994600 03/20/01, 56.6875, 58.1250, 56.3125, 56.7500, 1377100 03/21/01, 55.7500, 56.3750, 54.1875, 54.3125, 3063800 03/22/01, 54.5000, 54.6875, 51.2500, 52.6875, 4252000 03/23/01, 53.5000, 55.2500, 53.0000, 54.5000, 2147900 03/26/01, 54.7500, 57.3750, 54.7500, 56.1250, 1454000 03/27/01, 56.3750, 56.7500, 56.1250, 56.3125, 2337500 03/28/01, 56.2500, 57.5000, 55.8750, 56.1250, 2734700 03/29/01, 57.0625, 58.0000, 57.0625, 57.8125, 1666300 03/30/01, 58.5000, 59.6875, 58.1875, 59.2500, 2865600 04/02/01, 59.2500, 60.0000, 58.2500, 58.5000, 1934900 04/03/01, 59.0000, 59.8125, 58.0000, 58.2500, 2300500 04/04/01, 58.3125, 60.5000, 57.8750, 59.8750, 2222300 04/05/01, 60.8750, 61.0000, 59.8750, 60.0000, 3788900 04/06/01, 60.0000, 60.1875, 58.2500, 58.9375, 1915200 04/09/01, 59.5000, 59.9375, 59.1250, 59.7500, 1600700 04/10/01, 57.5000, 59.7500, 56.5000, 59.1250, 5363200 04/11/01, 58.8750, 59.1875, 57.3125, 57.8125, 2569600 04/12/01, 57.8125, 59.3125, 57.7500, 58.4375, 1538300 04/16/01, 59.1875, 59.9375, 57.5625, 58.2500, 1653500 04/17/01, 58.1250, 60.0625, 58.0000, 59.0625, 2006700 04/18/01, 59.0469, 60.6875, 58.9063, 60.6875, 3068300 04/19/01, 60.6875, 60.9844, 60.0156, 60.4063, 1788200 04/20/01, 60.2031, 60.5469, 59.7500, 60.2031, 1585000 04/23/01, 60.7344, 62.0000, 59.5938, 59.7344, 1905200 04/24/01, 60.0313, 60.9375, 60.0000, 60.7656, 1225100 04/25/01, 60.7656, 63.4063, 60.2500, 63.0000, 1890000 04/30/01, 65.5000, 66.4063, 64.7500, 65.4844, 1931300 05/01/01, 64.5469, 66.2969, 64.5469, 66.1563, 1792100 05/02/01, 65.0000, 65.4063, 63.2031, 63.2031, 5268700 05/03/01, 63.2031, 63.2031, 61.4844, 61.5938, 3979500 05/04/01, 60.9063, 61.4219, 59.7969, 61.1563, 3522100 05/07/01, 61.0000, 61.1250, 60.2344, 60.7969, 1691900 05/08/01, 60.5938, 60.6094, 58.5469, 59.1094, 2734600 05/09/01, 58.8438, 60.3438, 58.5625, 59.2031, 2915500 05/10/01, 59.2031, 59.4531, 57.2500, 57.4219, 3520200 05/11/01, 58.5938, 58.9688, 57.0000, 58.4531, 1569900 05/14/01, 59.0469, 59.7031, 58.5000, 59.1563, 1203500 05/15/01, 59.1563, 60.2031, 58.7969, 59.2813, 1562800 05/16/01, 58.5000, 61.2500, 58.4063, 60.7656, 1419200 05/17/01, 59.2969, 59.4063, 57.5000, 58.3750, 3261300 05/18/01, 57.5938, 58.2969, 56.0469, 56.7188, 3572600 05/21/01, 55.9531, 57.0469, 55.0156, 55.4844, 3696000 05/22/01, 55.5000, 55.6563, 53.5000, 54.2969, 5712100 05/23/01, 52.5000, 53.6563, 52.5000, 53.0313, 6935700 05/24/01, 53.0938, 55.4844, 52.9063, 55.2969, 5409000 05/25/01, 54.0938, 55.2031, 54.0938, 54.4531, 2602500 05/29/01, 55.1563, 55.1875, 53.0938, 53.7969, 2378700 05/30/01, 54.0469, 55.8906, 53.8438, 55.2188, 3336300 05/31/01, 56.5000, 57.9375, 55.8438, 57.5000, 3736800 06/01/01, 57.2500, 57.2813, 55.8906, 56.7031, 2313200 06/04/01, 56.7031, 57.2500, 55.9688, 56.7656, 1500100 06/05/01, 56.7500, 57.4844, 56.2188, 57.1250, 2042200 06/06/01, 57.2500, 58.8750, 56.8125, 58.4063, 2458800 06/07/01, 58.4063, 59.0000, 57.0469, 57.7813, 1471600 06/08/01, 57.7969, 58.5938, 57.4375, 58.2344, 1190300 06/11/01, 58.2031, 58.2031, 56.2500, 56.7031, 1996600 06/12/01, 56.7031, 57.2031, 55.5000, 56.7969, 1958600 06/13/01, 57.2969, 57.9688, 56.8438, 57.5938, 1446700 06/14/01, 58.0625, 58.7031, 57.5000, 58.1875, 2148300 06/15/01, 57.2969, 57.6563, 56.7969, 57.1406, 2140200 06/18/01, 57.2031, 58.5938, 57.0156, 58.4063, 1778100 06/19/01, 59.4063, 59.4063, 57.5156, 58.0313, 1004800 06/20/01, 58.1250, 59.5938, 57.5938, 58.7969, 1333200 06/21/01, 59.4063, 61.1563, 59.2813, 60.5625, 2202500 06/22/01, 59.7031, 61.5625, 59.5938, 61.1719, 1764300 06/25/01, 61.7031, 62.4844, 61.5938, 62.2969, 1797100 06/26/01, 61.4063, 62.1563, 61.4063, 61.7500, 1320500 06/27/01, 61.5938, 63.4844, 61.5938, 62.9063, 1802500 06/28/01, 62.6250, 63.1875, 62.0625, 62.5469, 2109700 06/29/01, 62.5469, 62.9375, 61.3438, 61.7500, 2643200 07/02/01, 61.9844, 62.9219, 61.2500, 62.4531, 1585100 07/03/01, 62.4531, 62.9063, 62.0469, 62.2813, 1296500 07/05/01, 61.0000, 62.1563, 61.0000, 61.9063, 2009400 07/06/01, 61.9219, 62.0938, 61.5000, 61.9219, 2277400 07/09/01, 62.5938, 63.7969, 62.2031, 63.5000, 2770400 07/10/01, 62.9063, 63.5938, 62.5156, 62.9063, 1038900 07/11/01, 62.9844, 63.9688, 62.8125, 63.4844, 1362800 07/12/01, 63.0938, 65.1719, 62.5469, 65.0625, 1738400 07/13/01, 65.0000, 65.9844, 64.8750, 65.7969, 1842500 07/16/01, 65.7344, 65.7344, 63.7969, 64.7031, 2749100 07/17/01, 65.0781, 66.0000, 64.5938, 65.9844, 1741100 07/18/01, 66.0000, 66.9375, 65.5938, 66.3594, 1190400 07/19/01, 66.9531, 67.4063, 66.2188, 66.6250, 1279500 07/20/01, 66.3281, 67.0938, 65.1406, 65.8125, 1242500 07/23/01, 66.5000, 67.2500, 65.4375, 65.7500, 819500 07/24/01, 65.5000, 66.0000, 64.3438, 65.0156, 993600 07/25/01, 64.0000, 64.9531, 63.2969, 64.4531, 1343300 07/26/01, 64.4531, 65.6250, 64.2500, 65.0156, 800200 07/27/01, 65.5000, 66.2500, 63.6875, 65.0000, 1993200 07/30/01, 65.2344, 67.7656, 65.2031, 66.5469, 2353900 07/31/01, 66.7969, 68.0000, 66.2344, 67.4219, 1358400 08/01/01, 67.5000, 67.5000, 64.6563, 65.0000, 3341100 08/02/01, 65.7969, 66.3750, 63.0625, 63.9531, 2604100 08/03/01, 64.7500, 64.7500, 63.0156, 64.2969, 978700 08/06/01, 64.0000, 64.2344, 63.3281, 63.5156, 626200 08/07/01, 63.9063, 64.4844, 63.5938, 64.3750, 800700 08/08/01, 64.3750, 64.8906, 63.4531, 63.6719, 799400 08/09/01, 63.4219, 64.2969, 62.7500, 63.6406, 1072900 08/10/01, 63.5469, 64.7031, 63.5000, 64.3750, 668300 08/13/01, 64.8750, 65.7031, 64.6094, 65.2656, 764700 08/14/01, 65.3750, 65.9531, 64.8750, 65.5000, 520900 08/15/01, 65.2969, 65.9531, 65.2656, 65.4063, 812600 08/16/01, 65.4063, 66.6250, 65.2031, 66.4063, 975600 08/17/01, 65.7969, 66.7031, 65.1094, 65.6250, 964500 08/20/01, 65.6250, 66.4844, 65.2031, 66.0938, 743400 08/21/01, 66.3438, 67.2344, 66.2656, 66.7344, 773100 08/22/01, 66.5000, 67.5938, 66.3125, 67.3750, 1745600 08/23/01, 67.7344, 68.7500, 67.5156, 68.7500, 2066800 08/24/01, 69.2500, 69.2969, 68.0156, 68.1094, 1472000 08/27/01, 68.1094, 69.2969, 68.1094, 68.5000, 999000 08/28/01, 68.9844, 69.4688, 68.2969, 68.9375, 1352600 08/29/01, 69.4531, 69.5469, 68.8438, 69.2500, 1765200 08/30/01, 69.4688, 70.0000, 68.4375, 68.7344, 3770900 08/31/01, 68.7344, 68.9063, 67.3281, 68.0625, 1783900 09/04/01, 68.0625, 68.4063, 67.7813, 67.9844, 1905400 09/05/01, 67.9063, 69.0000, 67.9063, 68.2969, 1945900 09/06/01, 68.3125, 68.3125, 66.8438, 66.8594, 2837600 09/07/01, 66.0000, 66.2969, 64.6563, 65.2969, 2335000 09/10/01, 65.4063, 66.6406, 65.2969, 66.4063, 1566400 09/17/01, 66.0000, 66.0000, 64.0313, 64.5156, 1835700 09/18/01, 64.5469, 64.5469, 62.3750, 62.5000, 2651100 09/19/01, 63.4531, 63.7969, 60.9063, 61.7500, 2940800 09/20/01, 61.7500, 62.4844, 61.2969, 61.4063, 2926300 09/21/01, 59.5938, 60.5000, 58.7969, 59.9531, 2490700 09/24/01, 61.9844, 62.0000, 60.9063, 61.6094, 2683000 09/25/01, 62.0000, 63.7031, 61.9063, 62.9844, 3440400 09/26/01, 63.4844, 65.7500, 62.5469, 65.5938, 2606600 09/27/01, 66.4844, 67.2031, 65.7969, 65.9844, 3571000 09/28/01, 66.2969, 66.9531, 65.2969, 66.5000, 3418200 10/01/01, 66.5156, 67.6250, 66.2969, 66.9063, 2592800 10/02/01, 66.9063, 67.2656, 66.1563, 67.2656, 1549900 10/03/01, 67.5156, 68.3594, 66.7500, 67.2656, 2711400 10/04/01, 67.4063, 68.5938, 66.7969, 68.0938, 2290100 10/05/01, 68.3438, 69.2344, 67.6563, 68.6250, 1228100 10/08/01, 68.0469, 68.6250, 67.4063, 68.0938, 1210700 10/09/01, 68.0938, 68.3750, 67.2656, 68.0781, 1372500 10/10/01, 68.0781, 69.2344, 67.9375, 68.9219, 1445300 10/11/01, 69.1719, 69.7344, 67.3281, 67.6875, 2656100 10/12/01, 67.7500, 67.7500, 65.9063, 67.0938, 1764700 10/15/01, 66.0938, 68.3750, 66.0938, 68.2188, 1419100 10/16/01, 69.0000, 69.2969, 68.2969, 68.5938, 1406100 10/17/01, 68.6875, 68.9531, 67.0313, 68.0469, 2194100 10/18/01, 68.7188, 68.7969, 66.8438, 67.8125, 2009300 10/19/01, 67.5625, 68.4688, 67.2969, 67.6094, 1245600 10/22/01, 67.6094, 69.4844, 67.5625, 68.8438, 1497800 10/23/01, 69.2969, 69.3125, 67.8594, 68.0156, 1311400 10/24/01, 68.0938, 68.0938, 66.0000, 66.0000, 3006800 10/25/01, 66.4844, 67.5000, 65.5938, 66.5000, 3424600 10/26/01, 66.0000, 68.7969, 65.9063, 67.4063, 2922000 10/29/01, 67.9531, 68.5000, 67.0469, 67.2813, 1233400 10/30/01, 68.2500, 68.4531, 66.5000, 66.8281, 1192500 10/31/01, 67.0781, 67.1563, 65.5156, 65.7500, 1681300 11/01/01, 66.4531, 66.4531, 64.5938, 65.2188, 3181800 11/02/01, 65.7031, 66.6563, 65.2188, 65.5469, 1762400 11/05/01, 65.9844, 66.7344, 65.7969, 66.1094, 1234000 11/06/01, 66.7031, 68.6250, 65.7031, 66.7344, 2507800 11/07/01, 67.7500, 67.7969, 64.8438, 65.9063, 1932400 11/08/01, 66.0000, 66.0000, 63.7969, 64.1875, 3121300 11/09/01, 64.4063, 64.4063, 63.0000, 63.5313, 1968900 11/12/01, 63.9063, 64.6875, 62.4219, 64.4219, 1464400 11/13/01, 64.4219, 65.3594, 64.2969, 64.9531, 1032900 11/14/01, 65.0938, 65.6094, 64.1563, 65.0469, 862000 11/15/01, 65.0469, 66.1719, 65.0156, 65.1563, 738800 11/16/01, 65.7031, 65.8750, 65.2344, 65.4375, 988400 11/19/01, 66.2969, 67.4531, 65.4375, 67.4063, 2339300 11/20/01, 67.4063, 70.8438, 67.4063, 70.7344, 4282700 11/21/01, 70.7344, 71.7969, 70.0938, 70.8750, 2044300 11/23/01, 70.8750, 71.3906, 70.5000, 71.2188, 476700 11/26/01, 70.1563, 71.5000, 69.6563, 71.4531, 2655900 11/27/01, 70.7656, 71.1875, 70.5000, 71.1406, 1703200 11/28/01, 71.1406, 72.2031, 70.7969, 71.7031, 1669500 11/29/01, 71.5000, 71.7969, 70.6094, 71.2969, 905400 11/30/01, 71.2969, 71.4844, 70.6563, 71.4531, 1068700 12/03/01, 70.5313, 71.5469, 70.3750, 71.3281, 1134600 12/04/01, 71.2500, 71.3906, 70.5469, 71.2969, 1068100 12/05/01, 71.8438, 72.3750, 70.5625, 71.9531, 1624500 12/06/01, 72.0000, 72.4688, 71.3125, 72.1875, 1390500 12/07/01, 72.2031, 72.5000, 71.7969, 72.1406, 1830200 12/10/01, 71.9063, 72.0625, 71.0625, 71.5156, 1142600 12/11/01, 72.7969, 72.7969, 71.2500, 71.7344, 3158200 12/12/01, 70.7500, 70.7656, 67.8125, 69.7031, 2776300 12/13/01, 69.5000, 70.4531, 69.1406, 70.0000, 1289600 12/14/01, 69.7031, 71.0469, 68.6406, 70.9531, 1572200 12/17/01, 70.2031, 71.4531, 70.0156, 70.9531, 1639300 12/18/01, 70.7969, 71.4375, 70.3125, 71.0000, 1823100 12/19/01, 71.5000, 71.5938, 68.9531, 69.4219, 3594300 12/20/01, 70.0000, 70.0000, 69.0000, 69.2656, 2022100 12/21/01, 69.2500, 69.6406, 68.0781, 69.3750, 2903100 12/24/01, 69.5000, 70.7344, 69.3750, 70.2656, 825500 12/26/01, 70.7344, 70.7969, 70.0469, 70.2344, 794400 12/27/01, 70.2500, 70.6406, 69.7031, 70.5469, 727100 12/28/01, 70.5469, 71.0469, 70.4063, 70.7969, 982900 12/31/01, 71.0313, 71.9375, 70.5781, 70.7656, 1041600 01/02/02, 70.0000, 70.6875, 69.1563, 70.4219, 1151800 01/03/02, 69.7031, 70.2969, 69.2031, 69.6250, 1267500 01/04/02, 69.7656, 70.4375, 69.5469, 70.0000, 723700 01/07/02, 70.2031, 70.4688, 68.5938, 69.5469, 974200 01/08/02, 69.3438, 69.4531, 68.5156, 69.3594, 1260500 01/09/02, 69.2500, 70.2813, 69.2031, 69.5625, 1609400 01/10/02, 69.2656, 70.8438, 69.2656, 70.5938, 1301300 01/11/02, 70.6563, 72.0313, 70.2188, 71.7500, 1478700 01/14/02, 71.7656, 73.2344, 71.7656, 72.5000, 1824700 01/15/02, 72.5938, 72.7031, 71.9063, 72.6563, 1261400 01/16/02, 73.0781, 73.9063, 72.7188, 73.0000, 1953000 01/17/02, 72.7969, 73.0000, 72.0000, 72.3438, 1417000 01/18/02, 72.3281, 73.4375, 72.0938, 72.5781, 1403000 01/22/02, 72.3438, 73.2031, 72.1563, 72.5469, 1306700 01/23/02, 72.9063, 73.0000, 71.7656, 72.4063, 1406600 01/24/02, 73.0000, 74.4844, 73.0000, 74.3281, 4360100 01/25/02, 74.0938, 74.7969, 73.5000, 74.2031, 2024000 01/28/02, 74.0625, 74.2031, 73.1563, 74.0000, 1246300 01/29/02, 74.0000, 74.4531, 72.7969, 72.9531, 2934700 01/30/02, 72.9531, 72.9531, 71.8125, 72.5000, 1527800 01/31/02, 73.3906, 74.3594, 72.7500, 74.3438, 2037500 02/01/02, 74.3594, 75.0000, 74.2188, 74.9688, 1263200 02/04/02, 74.5000, 74.9844, 73.6563, 73.9063, 886200 02/05/02, 73.9063, 75.6406, 73.9063, 75.0000, 2382200 02/06/02, 74.9531, 75.5156, 74.0469, 74.5938, 1139800 02/07/02, 74.5938, 75.2188, 74.3438, 75.0938, 1277300 02/08/02, 75.0938, 75.1875, 73.8125, 74.4375, 1131600 02/11/02, 74.4063, 74.8438, 73.5625, 74.4063, 1302100 02/12/02, 74.7969, 75.7500, 74.7031, 75.5625, 1728900 02/13/02, 75.5625, 75.5625, 74.5000, 75.2031, 1137600 02/14/02, 75.5156, 75.7344, 74.1563, 74.5313, 1719600 02/15/02, 74.5000, 74.5000, 73.5625, 74.3125, 1406200 02/19/02, 74.0156, 74.3906, 73.6563, 73.8125, 680200 02/20/02, 73.3125, 74.4063, 72.4063, 73.8750, 1757700 02/21/02, 73.7969, 75.0156, 73.6563, 74.9219, 1847700 02/22/02, 75.2031, 75.2031, 74.5469, 74.7344, 1566700 02/25/02, 74.9531, 75.0938, 74.2656, 74.3750, 1504700 02/26/02, 74.3750, 74.6094, 73.5000, 73.7031, 1806600 02/27/02, 72.9063, 73.7656, 71.7969, 72.9531, 1975400 02/28/02, 73.3438, 73.6406, 71.8125, 72.4844, 2216000 03/01/02, 72.5938, 72.8438, 71.0781, 71.2500, 2241000 03/04/02, 70.8125, 71.0000, 67.8438, 68.1250, 4705400 03/05/02, 68.0469, 69.4688, 68.0156, 68.7500, 2865800 03/06/02, 69.2031, 70.5156, 69.2031, 70.0313, 1940200 03/07/02, 70.0156, 70.7031, 69.3125, 70.5938, 2454500 03/08/02, 71.4063, 71.7031, 71.0781, 71.4688, 1815800 03/11/02, 71.4688, 73.2188, 71.2969, 73.0781, 1988200 03/12/02, 72.7969, 73.6875, 72.4063, 73.3438, 1858900 03/13/02, 73.3438, 74.2656, 73.1406, 73.6563, 1512500 03/14/02, 73.5469, 74.4063, 73.1875, 74.4063, 1605400 03/15/02, 74.5938, 74.8750, 74.2969, 74.5469, 2075300 03/18/02, 74.5469, 75.2813, 73.8594, 74.9375, 1480600 03/19/02, 75.1719, 75.3750, 74.3125, 75.3125, 1394600 03/20/02, 75.6094, 75.7031, 75.0469, 75.2969, 883600 03/21/02, 74.8281, 75.5781, 74.8281, 75.3438, 1169500 03/22/02, 75.2656, 75.4844, 74.5156, 74.6875, 1153200 03/25/02, 74.0625, 74.6875, 74.0625, 74.3438, 1036300 03/26/02, 74.3438, 74.7500, 74.2500, 74.3750, 1710800 03/27/02, 74.2031, 75.8438, 74.0156, 75.4063, 1702200 03/28/02, 76.2031, 76.7969, 75.6094, 76.4219, 1764900 04/01/02, 76.0000, 76.1563, 75.1250, 75.8906, 706900 04/02/02, 76.5938, 77.5938, 76.2969, 77.0156, 1689800 04/03/02, 77.0313, 77.2969, 75.9531, 76.6563, 1364300 04/04/02, 76.6563, 77.2344, 76.3125, 76.8438, 1017800 04/05/02, 77.0000, 77.7969, 76.9063, 77.4375, 1391900 04/08/02, 76.8438, 77.9531, 76.7656, 77.0781, 1245900 04/09/02, 77.6563, 77.6563, 77.0469, 77.2969, 1309100 04/10/02, 77.5000, 78.0000, 77.2500, 77.9531, 1328800 04/11/02, 78.0000, 78.6563, 77.6094, 78.3438, 1857900 04/12/02, 78.3594, 78.3594, 76.2969, 76.7969, 2071100 04/15/02, 77.0000, 77.0000, 75.7500, 76.5000, 1878400 04/16/02, 77.2500, 77.2500, 76.0156, 76.8438, 1696500 04/17/02, 77.9531, 80.1875, 77.4531, 79.5625, 3780300 04/18/02, 80.4063, 84.7969, 80.2031, 84.2656, 6332700 04/19/02, 84.7031, 86.0156, 83.6250, 85.7813, 3260100 04/22/02, 85.7813, 87.7344, 85.5000, 85.9844, 3435300 04/23/02, 86.0000, 86.3125, 84.9531, 85.1563, 2891200 04/24/02, 85.1563, 87.3750, 85.1563, 85.9844, 1872500 04/25/02, 86.7031, 89.6875, 86.5469, 87.0000, 3399500 04/26/02, 87.0156, 87.9063, 85.5938, 86.0469, 2655200 04/29/02, 86.0469, 86.4844, 85.0156, 86.0000, 2356800 04/30/02, 86.4375, 88.7344, 86.3594, 87.8125, 2343700 05/01/02, 88.9063, 91.7344, 88.9063, 89.6094, 3444300 05/02/02, 89.6250, 90.2969, 88.8438, 89.9375, 2323000 05/03/02, 90.0000, 90.9063, 89.0469, 89.5469, 1736600 05/06/02, 89.0313, 91.2969, 89.0156, 89.7500, 1419700 05/07/02, 89.7500, 90.7500, 87.4063, 88.5469, 2239300 05/08/02, 88.5469, 90.2031, 86.3438, 89.9063, 2488000 05/09/02, 89.9219, 91.3438, 88.5000, 88.5000, 2105500 05/10/02, 88.5625, 89.9531, 88.1250, 88.2031, 1462100 05/13/02, 88.0000, 88.2969, 86.5156, 87.8750, 1578300 05/14/02, 87.8750, 87.8750, 85.8906, 87.4063, 2208600 05/15/02, 87.2031, 89.5469, 87.2031, 88.3906, 1943200 05/16/02, 89.2500, 89.6875, 88.2969, 89.0000, 1558700 05/17/02, 88.5156, 89.8750, 87.7031, 88.5469, 1527200 05/20/02, 87.0000, 87.1875, 85.5000, 86.9063, 1931600 05/21/02, 86.9063, 87.7031, 86.2656, 87.2031, 1851500 05/22/02, 86.4531, 87.2969, 86.0000, 86.3750, 1117600 05/23/02, 87.3438, 88.0469, 86.8594, 88.0000, 1781000 05/24/02, 87.5938, 89.1563, 87.5000, 88.4531, 1491700 05/28/02, 88.2031, 89.2031, 87.9063, 88.8750, 1088800 05/29/02, 89.0000, 90.2344, 88.9063, 89.8906, 1692300 05/30/02, 90.1563, 91.5781, 89.9063, 91.1875, 2719700 05/31/02, 90.2969, 91.2969, 89.5625, 90.7969, 1480900 06/03/02, 90.0000, 91.5000, 89.8438, 90.3750, 1770700 06/04/02, 90.3750, 91.0000, 89.0938, 90.0000, 2112200 06/05/02, 90.0938, 92.1094, 89.9375, 91.7656, 1781600 06/06/02, 91.9219, 92.4844, 90.7031, 91.5000, 2481800 06/07/02, 92.0000, 94.5938, 91.7969, 94.3906, 4236900 06/10/02, 94.3906, 95.4531, 94.0000, 95.0469, 1796800 06/11/02, 96.9063, 97.7813, 96.6563, 97.1563, 3348400 06/12/02, 97.1563, 97.8906, 96.5000, 97.0469, 2116800 06/13/02, 96.5156, 97.2969, 95.2031, 95.4531, 1510900 06/14/02, 95.7031, 96.2969, 91.1563, 91.7344, 4227200 06/17/02, 93.5000, 94.9844, 93.4844, 94.0000, 2832800 06/18/02, 93.6250, 96.5469, 93.6250, 95.3906, 1999500 06/19/02, 96.4531, 97.5938, 96.0000, 97.2969, 1867200 06/20/02, 96.7031, 97.0938, 95.7031, 96.1406, 2325200 06/21/02, 95.2500, 96.2031, 93.0469, 93.5938, 3166700 06/24/02, 93.5938, 93.6094, 88.0938, 90.0156, 3241600 06/25/02, 90.2656, 90.9219, 88.0000, 89.7500, 3176400 06/26/02, 88.0000, 91.2031, 87.5938, 91.0000, 3030800 06/27/02, 91.0156, 92.0000, 89.3438, 91.9531, 2445300 06/28/02, 91.5000, 93.1094, 89.8125, 91.5469, 3741100 07/01/02, 92.7969, 93.0000, 90.7969, 92.3438, 2664500 07/02/02, 92.0000, 92.7500, 88.8438, 90.2500, 3844200 07/03/02, 90.2656, 92.3438, 87.0938, 90.2031, 2741500 07/05/02, 91.7969, 91.8906, 90.5625, 91.8750, 1115300 07/08/02, 93.2969, 94.0938, 92.6250, 93.3594, 1997900 07/09/02, 93.7031, 94.2344, 91.7969, 91.9219, 2451000 07/10/02, 91.4531, 92.0156, 87.8750, 88.2500, 3036800 07/11/02, 88.0000, 89.8438, 85.8281, 89.6563, 4235100 07/12/02, 92.9063, 93.5000, 91.0938, 92.1250, 3613400 07/15/02, 92.3750, 92.5156, 88.0156, 92.3438, 3292300 07/16/02, 90.5000, 91.9375, 89.5000, 89.7500, 2883800 07/17/02, 90.9844, 92.5000, 90.2500, 92.5000, 3058800 07/18/02, 93.8125, 96.2969, 87.8125, 89.7031, 6003500 07/19/02, 90.5000, 91.2344, 88.0156, 88.2031, 4395400 07/22/02, 88.2031, 88.7969, 81.5000, 82.4375, 5202600 07/23/02, 82.7500, 85.0000, 81.4844, 83.7656, 3937300 07/24/02, 82.4063, 88.7500, 82.0469, 88.7500, 3954100 07/25/02, 87.5000, 91.0000, 84.2969, 87.2344, 3684900 07/26/02, 86.5000, 87.1250, 84.3125, 85.7344, 3071900 07/29/02, 87.0469, 88.2031, 85.1563, 87.1563, 2956600 07/30/02, 86.5000, 89.2188, 83.9063, 85.3438, 4441700 07/31/02, 85.5938, 88.4063, 84.0938, 87.6563, 3479200 08/01/02, 87.3438, 87.5000, 84.4688, 86.2344, 2888000 08/02/02, 86.0938, 86.1094, 83.9375, 85.0938, 2204300 08/05/02, 84.5000, 84.9531, 82.0469, 82.1406, 2749700 08/06/02, 83.2500, 85.2813, 83.0000, 84.2969, 2544600 08/07/02, 86.0000, 86.2500, 82.9531, 85.4688, 2617300 08/08/02, 84.9063, 88.7031, 84.9063, 88.1875, 2141800 08/09/02, 87.7500, 88.9844, 85.4063, 88.2969, 1880800 08/12/02, 87.3438, 89.5469, 87.0938, 89.2500, 1848300 08/13/02, 88.5938, 89.7344, 86.6406, 86.8125, 1779400 08/14/02, 86.8125, 90.0000, 86.6250, 90.0000, 1830500 08/15/02, 91.2031, 91.3906, 87.9531, 88.1406, 2574100 08/16/02, 88.0000, 89.7344, 87.5000, 88.6094, 1626200 08/19/02, 88.8594, 90.0000, 88.5156, 89.7500, 1254400 08/20/02, 89.0938, 91.0000, 88.7969, 89.2031, 1473800 08/21/02, 90.1563, 90.5938, 88.5156, 89.2656, 1140200 08/22/02, 90.0000, 92.7500, 89.7344, 91.9844, 2566900 08/23/02, 91.7344, 92.5156, 89.8438, 90.2344, 1348100 08/26/02, 91.0938, 91.0938, 89.7656, 90.3750, 1166500 08/27/02, 90.1563, 90.2813, 87.9063, 88.2500, 1710600 08/28/02, 87.9063, 88.7969, 86.2031, 86.5469, 1246200 08/29/02, 86.1563, 87.8438, 85.7969, 87.3125, 1358100 08/30/02, 87.5938, 90.0156, 87.4375, 88.3438, 1295900 09/03/02, 87.9688, 87.9844, 84.2656, 84.5156, 1650700 09/04/02, 84.7656, 86.7969, 84.0313, 86.7969, 2115800 09/05/02, 86.0469, 86.6094, 85.2969, 86.2500, 1872600 09/06/02, 86.7031, 87.4531, 86.0469, 86.6406, 2154400 09/09/02, 86.6406, 88.7344, 86.2031, 88.4375, 1232400 09/10/02, 88.4844, 89.6406, 88.0625, 88.7969, 1139100 09/11/02, 89.0156, 89.5469, 88.5000, 88.7813, 742700 09/12/02, 88.5156, 90.4531, 87.9063, 89.6563, 1408200 09/13/02, 89.6563, 91.9375, 88.6563, 91.7969, 1868600 09/16/02, 91.7969, 92.4844, 91.0781, 92.4844, 1595800 09/17/02, 92.8750, 93.4063, 91.2344, 91.4844, 1644500 09/18/02, 90.7500, 91.8906, 90.4063, 91.7969, 1892900 09/19/02, 91.0000, 91.1563, 89.5000, 89.5938, 2417500 09/20/02, 89.2969, 90.1719, 89.2969, 90.0156, 2396700 09/23/02, 90.0313, 90.9375, 88.7500, 89.7969, 1964900 09/24/02, 88.2031, 88.5938, 86.0156, 86.3750, 2442600 09/25/02, 87.8438, 88.2031, 86.8125, 87.3438, 2400600 09/26/02, 88.0000, 88.0938, 86.2500, 87.5469, 3408500 09/27/02, 87.5000, 89.1719, 87.3750, 87.4063, 2289500 09/30/02, 87.2031, 87.7969, 86.4063, 87.2188, 2577000 10/01/02, 87.5469, 88.4844, 87.2031, 88.4688, 3020400