"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 64.9375, 65.0000, 62.0000, 62.5000, 1069800 01/04/00, 61.1250, 62.4375, 59.0000, 59.9375, 1683500 01/05/00, 59.9375, 60.2500, 58.5000, 58.7500, 1681100 01/06/00, 58.5000, 61.8125, 56.8750, 61.5625, 3074300 01/07/00, 61.5625, 64.6875, 60.6250, 64.0000, 1997500 01/10/00, 64.0000, 65.2500, 63.6875, 64.6250, 1230100 01/11/00, 64.3750, 64.4375, 62.9375, 63.1250, 1105500 01/12/00, 63.1875, 65.5000, 63.1250, 64.5625, 1266100 01/13/00, 64.1875, 65.8750, 64.0000, 65.2500, 1053200 01/14/00, 65.2500, 65.2500, 63.0000, 63.8125, 1520400 01/18/00, 63.0625, 63.4375, 60.1875, 62.7500, 2437300 01/19/00, 62.3750, 63.5000, 60.4375, 60.6875, 1810600 01/20/00, 61.0625, 61.3125, 58.0625, 59.3125, 1920100 01/21/00, 59.4375, 61.0000, 58.0625, 60.6250, 2266200 01/24/00, 62.5000, 63.7500, 59.5000, 60.0000, 2722200 01/25/00, 59.3750, 59.6250, 56.0000, 56.8750, 2589100 01/26/00, 56.8750, 58.0000, 55.3750, 57.0000, 2205600 01/27/00, 57.0000, 57.3750, 54.0000, 55.1875, 1936900 01/28/00, 54.9375, 56.6250, 51.5000, 52.2500, 3582700 01/31/00, 52.6250, 53.7500, 52.3125, 52.9375, 2031100 02/01/00, 53.5000, 54.0000, 52.5625, 53.6875, 2634800 02/02/00, 53.8750, 54.5000, 53.1875, 53.7500, 1532100 02/03/00, 53.8750, 54.3750, 51.5000, 52.9375, 2221000 02/04/00, 53.0000, 53.5000, 50.0000, 51.3750, 3376400 02/07/00, 51.1875, 52.0000, 50.3125, 51.1875, 3696200 02/08/00, 51.0000, 51.6250, 49.9375, 51.0000, 1849300 02/09/00, 51.8750, 52.5625, 50.5000, 50.6250, 2759300 02/10/00, 50.7500, 51.6875, 49.7500, 50.1250, 1741800 02/11/00, 50.1250, 51.0625, 47.5625, 48.3750, 1994000 02/14/00, 48.8125, 51.5000, 48.8125, 50.3125, 2331200 02/15/00, 50.6250, 52.8750, 49.6250, 52.4375, 3244000 02/16/00, 52.6875, 53.8750, 52.0000, 52.1250, 1933100 02/17/00, 54.0000, 54.6250, 52.0000, 54.1250, 1988200 02/18/00, 54.2500, 54.5000, 51.8750, 52.3750, 1468500 02/22/00, 53.6250, 54.4375, 51.3125, 53.5000, 1443900 02/23/00, 53.5000, 54.3750, 52.7500, 52.7500, 1819500 02/24/00, 52.8750, 53.1250, 50.1875, 50.8750, 2425000 02/25/00, 50.5000, 51.1250, 49.8750, 50.0625, 2174800 02/28/00, 50.7500, 51.7500, 50.0000, 51.0625, 3180400 02/29/00, 52.0000, 52.0000, 50.5000, 50.9375, 1180900 03/01/00, 50.9375, 51.1250, 48.7500, 50.8125, 1831400 03/02/00, 50.7500, 51.3750, 49.6250, 50.8125, 1655600 03/03/00, 50.5625, 52.9375, 50.0000, 51.8125, 1598000 03/06/00, 52.3125, 52.6875, 49.2500, 50.0000, 1653100 03/07/00, 50.1250, 51.5625, 48.7500, 50.5000, 1660800 03/08/00, 50.5000, 50.5000, 49.0000, 49.2500, 1670700 03/09/00, 48.5000, 49.0000, 46.5000, 48.0625, 2218100 03/10/00, 47.8125, 49.5000, 46.9375, 48.8750, 2015800 03/13/00, 48.5000, 49.4375, 48.1875, 49.0000, 1488700 03/14/00, 49.5625, 50.6250, 49.5625, 49.9375, 2409500 03/15/00, 50.0625, 55.5000, 49.3750, 53.8750, 3089100 03/16/00, 54.8750, 57.9375, 54.2500, 57.0000, 3333100 03/17/00, 57.0000, 58.3750, 54.1875, 54.6250, 2693700 03/20/00, 54.6250, 57.8125, 53.9375, 56.1250, 1042400 03/21/00, 55.7500, 57.8125, 55.2500, 56.7500, 1721000 03/22/00, 57.5000, 58.2500, 55.3750, 55.8125, 2630500 03/23/00, 55.8750, 58.3750, 55.0000, 58.3750, 1749800 03/24/00, 57.5000, 59.0000, 56.5000, 57.0625, 1649100 03/27/00, 58.8750, 58.8750, 57.0000, 57.4375, 1489800 03/28/00, 57.0000, 58.2500, 57.0000, 57.8125, 1204400 03/29/00, 57.3750, 58.2500, 56.3125, 57.6250, 1145600 03/30/00, 57.5000, 62.0000, 57.5000, 61.3750, 2079700 03/31/00, 60.0000, 64.5000, 59.7500, 63.1875, 2788700 04/03/00, 63.1875, 63.8750, 59.7500, 61.8750, 2141200 04/04/00, 63.0000, 63.8750, 59.5625, 63.1875, 1552000 04/05/00, 62.2500, 62.7500, 60.5000, 61.0000, 1273700 04/06/00, 61.0625, 62.6250, 60.7500, 61.5000, 1157100 04/07/00, 61.5000, 61.8750, 60.0000, 60.9375, 1233100 04/10/00, 60.9375, 64.0000, 60.7500, 64.0000, 1832500 04/11/00, 62.8750, 65.7500, 62.8750, 64.2500, 2182700 04/12/00, 64.1250, 66.0625, 64.1250, 64.2500, 2377500 04/13/00, 64.1250, 64.6875, 60.8125, 60.8750, 2370700 04/17/00, 58.0000, 59.6875, 57.6250, 59.5625, 1390500 04/18/00, 58.7500, 60.3750, 56.8125, 58.0625, 1350400 04/19/00, 59.1250, 62.4375, 58.7500, 61.1250, 1513700 04/20/00, 60.0000, 64.6250, 59.8750, 64.0625, 2239000 04/24/00, 65.0000, 66.1250, 64.0000, 64.8750, 2483900 04/25/00, 65.0000, 65.6875, 63.3125, 64.5625, 1643500 04/26/00, 64.1875, 64.5000, 60.6250, 60.6250, 1864600 04/27/00, 60.5000, 62.8125, 60.0000, 62.0000, 1144900 04/28/00, 62.0000, 62.8750, 60.7500, 62.1875, 697600 05/01/00, 61.4375, 63.6250, 61.0000, 62.0000, 1153900 05/02/00, 62.4375, 63.8750, 61.5625, 62.7500, 1505000 05/03/00, 61.2500, 62.1875, 60.5625, 61.3125, 769200 05/04/00, 61.4375, 62.2500, 60.0000, 61.7500, 1616000 05/05/00, 62.0000, 65.9375, 61.6250, 65.3125, 1693100 05/08/00, 65.0625, 66.9375, 61.9375, 62.2500, 1888700 05/09/00, 62.3750, 63.5000, 61.5625, 62.5000, 1202200 05/10/00, 62.9375, 63.5000, 59.0000, 59.7500, 2153100 05/11/00, 61.6250, 64.5000, 61.3750, 63.5000, 1312700 05/12/00, 63.6250, 64.8750, 62.8750, 64.2500, 1210200 05/15/00, 63.5000, 65.0000, 63.5000, 64.0625, 1138900 05/16/00, 64.8750, 66.4375, 64.3125, 66.1875, 1089100 05/17/00, 65.7500, 65.7500, 64.6250, 65.1875, 1082600 05/18/00, 64.9375, 65.8750, 64.3750, 64.8750, 924000 05/19/00, 63.5000, 63.8750, 61.6250, 62.3750, 1080500 05/22/00, 63.0000, 63.0000, 61.3750, 61.9375, 1726900 05/23/00, 62.4375, 62.4375, 60.4375, 60.8125, 1615400 05/24/00, 61.8750, 61.8750, 59.0000, 59.8750, 2363400 05/25/00, 59.8750, 59.8750, 58.4375, 59.3750, 1858400 05/26/00, 60.1250, 60.1250, 58.3750, 58.9375, 839400 05/30/00, 58.6875, 59.5625, 57.7500, 59.0000, 1773500 05/31/00, 59.0000, 61.3750, 58.6875, 60.4375, 1414300 06/01/00, 60.4375, 61.8750, 58.0625, 61.6875, 1639300 06/02/00, 62.8125, 64.8750, 62.6250, 63.1250, 1564700 06/05/00, 61.1250, 61.5625, 59.7500, 60.7500, 1223900 06/06/00, 60.7500, 61.9375, 60.1250, 61.5625, 943500 06/07/00, 61.6250, 62.2500, 59.8750, 60.0000, 968100 06/08/00, 58.0000, 58.2500, 56.0000, 56.9375, 3454600 06/09/00, 57.3750, 59.3125, 57.3750, 58.6875, 1928000 06/12/00, 58.7500, 59.1250, 58.2500, 58.3125, 882100 06/13/00, 58.7500, 58.8125, 57.0000, 57.1875, 1342800 06/14/00, 58.0000, 60.2500, 58.0000, 59.7500, 1613600 06/15/00, 59.8125, 61.7500, 58.9375, 59.6250, 1087800 06/16/00, 59.1250, 60.2500, 58.1875, 58.8750, 1802000 06/19/00, 59.2500, 59.3125, 56.3125, 57.3750, 2140900 06/20/00, 57.0000, 57.1250, 55.1250, 55.6250, 2678100 06/21/00, 57.1250, 57.4375, 55.3750, 56.8750, 1393500 06/22/00, 58.0000, 58.0000, 55.6250, 56.5000, 1320100 06/23/00, 56.5000, 57.2500, 55.8125, 57.0625, 775900 06/26/00, 57.7500, 58.0000, 55.5000, 57.0625, 750000 06/27/00, 57.0000, 58.1250, 56.3125, 56.5000, 1517800 06/28/00, 56.5000, 57.6875, 56.1875, 56.6875, 1281500 06/29/00, 56.0625, 56.1250, 54.1875, 54.5000, 1736200 06/30/00, 54.9375, 59.0000, 54.0000, 58.8750, 2535400 07/03/00, 57.5000, 57.5625, 55.3750, 56.6875, 848300 07/05/00, 58.5000, 59.1875, 57.6250, 58.7500, 1413700 07/06/00, 58.7500, 59.1250, 57.6250, 57.6875, 1246800 07/07/00, 57.9375, 58.9375, 57.7500, 58.7500, 1429100 07/10/00, 58.8125, 59.5625, 58.2500, 59.3125, 1478900 07/11/00, 59.3750, 60.0625, 58.5625, 60.0000, 1700900 07/12/00, 59.1875, 60.3750, 58.2500, 60.2500, 1943000 07/13/00, 60.2500, 60.8750, 59.8750, 60.5000, 1587600 07/14/00, 61.0000, 61.7500, 60.3750, 61.1250, 847900 07/17/00, 60.8750, 60.9375, 60.2500, 60.5625, 732400 07/18/00, 60.2500, 60.2500, 58.3750, 59.0000, 1001100 07/19/00, 60.0000, 60.4375, 57.2500, 57.5000, 2065600 07/20/00, 57.5000, 58.0000, 56.8750, 57.3750, 2099100 07/21/00, 57.3750, 59.0000, 57.3750, 58.7500, 1763600 07/24/00, 58.6250, 59.5000, 58.3750, 59.0625, 842000 07/25/00, 59.0000, 60.0000, 58.1250, 58.2500, 1168000 07/26/00, 58.5000, 58.5000, 56.9375, 57.3750, 1465600 07/27/00, 57.5000, 58.1250, 56.3125, 57.5000, 1553900 07/28/00, 57.5000, 57.7500, 56.3125, 57.4375, 995700 07/31/00, 58.0000, 59.7500, 57.9375, 58.3750, 794700 08/01/00, 59.1250, 59.5000, 58.6250, 59.2500, 1532400 08/02/00, 59.1250, 59.3750, 58.0625, 58.1875, 878100 08/03/00, 58.1875, 58.3750, 56.8125, 57.1250, 1249800 08/04/00, 57.5625, 59.0625, 57.0000, 59.0000, 1716400 08/07/00, 59.5000, 61.0000, 58.6250, 61.0000, 1469700 08/08/00, 60.9375, 61.5000, 60.0000, 61.2500, 1284500 08/09/00, 61.7500, 61.7500, 60.3750, 60.8750, 1213400 08/10/00, 61.1250, 62.2500, 60.8750, 61.1250, 1410800 08/11/00, 61.3125, 61.3125, 60.1875, 60.7500, 1129900 08/14/00, 60.2500, 61.0000, 60.1250, 60.9375, 680600 08/15/00, 61.0000, 61.2500, 59.7500, 60.0625, 1202100 08/16/00, 61.0000, 61.1250, 60.1875, 60.6250, 781400 08/17/00, 60.8750, 62.8750, 60.2500, 62.5000, 1797900 08/18/00, 62.9375, 62.9375, 61.5000, 61.5000, 771300 08/21/00, 62.1250, 63.7500, 62.0000, 63.5000, 1448700 08/22/00, 63.7500, 64.2500, 62.5625, 63.7500, 1520400 08/23/00, 63.5000, 64.3750, 62.3750, 64.1250, 1612700 08/24/00, 64.1250, 65.0000, 62.6250, 63.2500, 1525100 08/25/00, 63.6250, 63.9375, 62.5625, 63.2500, 838100 08/28/00, 63.1875, 64.0000, 62.5000, 63.8125, 1078600 08/29/00, 63.5625, 63.5625, 62.3750, 62.5625, 894200 08/30/00, 62.2500, 62.2500, 60.5000, 61.0000, 1028300 08/31/00, 61.0000, 62.6250, 60.9375, 62.4375, 1259700 09/01/00, 62.6875, 62.7500, 61.5625, 62.0000, 710000 09/05/00, 61.1250, 62.0000, 61.0000, 61.2500, 892400 09/06/00, 61.1875, 64.1250, 61.1250, 63.8125, 1974900 09/07/00, 64.8750, 65.5625, 63.1250, 63.5000, 2421100 09/08/00, 63.3750, 63.3750, 60.8750, 61.8750, 1641400 09/11/00, 61.8750, 63.3125, 61.7500, 62.8750, 1467800 09/12/00, 62.1250, 63.0000, 61.4375, 62.8750, 1480300 09/13/00, 62.9375, 63.2500, 62.3750, 62.9375, 1586400 09/14/00, 64.0000, 64.3750, 63.8125, 64.0000, 2573900 09/15/00, 65.0000, 67.3125, 63.6875, 63.9375, 5233500 09/18/00, 64.5000, 65.0000, 63.1250, 64.3750, 2419100 09/19/00, 64.8750, 64.8750, 61.5625, 62.0625, 3119500 09/20/00, 63.0000, 63.8750, 59.0000, 63.5000, 5161900 09/21/00, 61.5000, 63.0625, 61.0000, 62.2500, 2278900 09/22/00, 62.7500, 65.7500, 61.1875, 65.5000, 4012400 09/26/00, 67.1250, 68.2500, 66.6250, 67.1250, 1866900 09/27/00, 67.3125, 70.0000, 66.6875, 68.8125, 3121300 09/28/00, 69.5000, 72.8750, 69.0000, 71.5000, 3373100 09/29/00, 71.0000, 71.6250, 68.6250, 69.3750, 1841300 10/02/00, 68.8750, 69.7500, 67.5000, 68.2500, 1891100 10/03/00, 68.7500, 72.6250, 68.4375, 70.6250, 1812800 10/04/00, 70.7500, 72.0000, 70.1875, 70.5625, 1683000 10/05/00, 70.7500, 72.9375, 70.2500, 72.7500, 1649900 10/06/00, 72.8750, 72.9375, 71.4375, 72.0000, 1626000 10/09/00, 71.7500, 73.3750, 69.5000, 70.0625, 1349800 10/10/00, 70.3125, 72.3750, 69.8750, 71.8125, 1881000 10/11/00, 71.5000, 72.8750, 70.9375, 71.5000, 2255000 10/12/00, 71.3750, 71.8125, 67.4375, 68.0000, 2331500 10/13/00, 67.7500, 70.1875, 67.6250, 69.6875, 1769500 10/16/00, 69.8125, 72.3125, 69.5625, 72.0625, 1581800 10/17/00, 72.3125, 72.4375, 69.6875, 69.6875, 1307700 10/18/00, 69.5625, 70.3750, 67.8125, 68.3750, 2704100 10/19/00, 67.2500, 69.1250, 64.0000, 68.0000, 2693500 10/20/00, 67.1875, 67.1875, 59.8750, 65.0000, 17152100 10/23/00, 65.6250, 66.0000, 63.0000, 63.5000, 5030600 10/24/00, 64.0000, 64.7500, 63.3750, 64.6875, 3729600 10/25/00, 64.8125, 65.3750, 63.5000, 64.0000, 3286700 10/26/00, 64.5000, 67.2500, 64.3750, 66.5000, 2152900 10/27/00, 67.0000, 67.5000, 65.6250, 67.2500, 1720200 10/30/00, 67.5000, 70.0000, 67.4375, 68.8750, 1880300 10/31/00, 69.0000, 70.1250, 67.3750, 69.8125, 2368100 11/01/00, 69.1875, 69.6875, 67.9375, 68.6250, 1328300 11/02/00, 68.8750, 69.5625, 68.0000, 68.7500, 862400 11/03/00, 68.2500, 68.8125, 65.5625, 67.1250, 1400000 11/06/00, 67.6875, 70.0000, 67.5625, 69.8125, 1255800 11/07/00, 69.7500, 69.7500, 67.5000, 68.0625, 1063500 11/08/00, 68.0625, 68.4375, 67.1250, 67.6875, 1523500 11/09/00, 67.9375, 68.6875, 66.8125, 67.9375, 1212400 11/10/00, 67.8125, 68.3750, 65.1875, 66.1875, 1384200 11/13/00, 65.5000, 66.7500, 65.3125, 66.0625, 1232700 11/14/00, 66.1875, 67.8750, 66.1875, 67.3125, 1324100 11/15/00, 67.2500, 67.8125, 66.6875, 67.0625, 1368300 11/16/00, 67.5625, 68.8750, 67.1250, 68.5625, 1255900 11/17/00, 68.9375, 70.1875, 68.5625, 69.3750, 1321400 11/20/00, 69.4375, 70.0000, 68.1875, 69.0000, 1280100 11/21/00, 69.7500, 71.6875, 69.0625, 70.0000, 2338300 11/22/00, 69.5000, 70.7500, 68.9375, 70.1875, 1872900 11/24/00, 70.0000, 71.9375, 70.0000, 71.9375, 791800 11/27/00, 72.7500, 72.7500, 69.2500, 69.9375, 2092500 11/28/00, 69.9375, 72.7500, 68.1875, 68.3750, 1781300 11/29/00, 69.1250, 69.8750, 69.1250, 69.3750, 1604400 11/30/00, 69.2500, 71.6875, 68.8750, 70.8125, 2260700 12/01/00, 70.8125, 71.9375, 70.0000, 70.5000, 2062500 12/04/00, 70.5000, 72.8750, 69.6875, 72.5625, 3303600 12/05/00, 73.7500, 75.8750, 73.5000, 75.8750, 3606300 12/06/00, 75.9375, 77.1875, 75.1250, 75.3750, 2768400 12/07/00, 74.6875, 75.4375, 74.4375, 75.3125, 2045500 12/08/00, 76.0000, 77.0625, 74.6250, 74.8125, 2855800 12/11/00, 74.8750, 75.1875, 71.9375, 72.2500, 2675100 12/12/00, 72.6250, 74.9375, 72.2500, 73.5000, 2905800 12/13/00, 74.3750, 74.9375, 71.6250, 71.6250, 2030700 12/14/00, 71.7500, 73.0000, 70.0000, 71.1875, 1514400 12/15/00, 70.7500, 73.4375, 70.7500, 71.1875, 2693300 12/18/00, 72.0625, 74.6250, 71.5625, 73.8125, 1605400 12/19/00, 74.0000, 74.8750, 72.9375, 74.7500, 2061900 12/20/00, 73.0000, 74.5000, 72.7500, 73.3125, 2237900 12/21/00, 72.8750, 75.0625, 72.3750, 75.0000, 1823800 12/22/00, 74.7500, 76.5000, 74.7500, 76.0000, 2136800 12/26/00, 76.0000, 78.2500, 75.3125, 77.6875, 1467700 12/27/00, 77.4375, 79.7500, 76.0000, 79.7500, 1365600 12/28/00, 79.1250, 79.1250, 78.0000, 78.6875, 1995400 12/29/00, 79.0000, 79.5000, 78.2500, 78.6250, 1343100 01/02/01, 77.7500, 77.7500, 74.5625, 75.2500, 1695200 01/03/01, 74.7500, 76.2500, 73.1875, 75.1250, 2490400 01/04/01, 76.1250, 76.2500, 72.6875, 73.5625, 2438100 01/05/01, 74.0000, 74.0000, 71.0625, 71.1250, 2086000 01/08/01, 71.3750, 73.4375, 71.1875, 72.3750, 1889300 01/09/01, 73.5625, 73.6875, 70.2500, 70.6250, 2010200 01/10/01, 70.2500, 72.6875, 69.1250, 72.2500, 1900800 01/11/01, 73.0625, 74.0625, 72.8125, 73.8750, 1817700 01/12/01, 73.8750, 73.8750, 69.5000, 70.6875, 2358800 01/16/01, 71.0000, 72.0000, 69.3125, 70.9375, 2313700 01/17/01, 72.3750, 73.3750, 71.6250, 72.1250, 2350400 01/18/01, 72.1250, 73.6875, 72.1250, 73.0625, 5520200 01/19/01, 72.0000, 72.5000, 70.1875, 71.0625, 2495900 01/22/01, 71.7500, 72.0000, 69.7500, 71.8750, 1820300 01/23/01, 71.8750, 73.8750, 71.3750, 72.7500, 2820800 01/24/01, 73.0000, 73.5625, 72.3125, 73.0000, 1568700 01/25/01, 74.1875, 76.3750, 73.8125, 75.5625, 1452100 01/26/01, 75.6250, 75.6250, 73.0000, 73.1250, 2190500 01/29/01, 74.3125, 75.0000, 73.6250, 73.6250, 1246900 01/30/01, 74.2500, 74.8125, 73.5000, 74.4375, 1615700 01/31/01, 75.0000, 75.1250, 73.8750, 75.0000, 2126200 02/01/01, 75.0000, 75.0000, 73.0625, 74.1250, 1333300 02/02/01, 74.3750, 75.0000, 73.5000, 73.9375, 1459400 02/05/01, 74.2500, 74.9375, 73.7500, 74.1875, 1561800 02/06/01, 73.9375, 76.7500, 73.6875, 74.3750, 1904500 02/07/01, 74.3750, 75.6250, 73.8750, 74.2500, 1619700 02/08/01, 74.3750, 75.5625, 73.8750, 75.0000, 1018600 02/09/01, 76.0000, 76.1250, 74.5625, 74.8750, 1596300 02/12/01, 75.7500, 75.8125, 74.8750, 75.0000, 1298100 02/13/01, 75.0625, 78.0625, 75.0000, 77.3750, 2504400 02/14/01, 77.2500, 78.3125, 76.5625, 77.0000, 1949500 02/15/01, 77.5000, 79.7500, 77.4375, 79.0000, 2203400 02/16/01, 79.0000, 79.6250, 77.8750, 78.2500, 1738000 02/20/01, 79.0000, 79.5625, 78.7500, 78.7500, 2160900 02/21/01, 78.3750, 80.3750, 77.8750, 79.1250, 1947900 02/22/01, 79.1250, 79.3750, 77.5000, 78.4375, 2826800 02/23/01, 77.6875, 77.8125, 76.1875, 77.2500, 1929900 02/26/01, 76.3750, 78.5000, 76.1250, 78.4375, 2517500 02/27/01, 78.5000, 80.0000, 77.6875, 79.6250, 3464400 02/28/01, 79.7500, 79.8750, 76.6250, 77.9375, 2467400 03/01/01, 77.6250, 78.8125, 76.6875, 78.0000, 2266800 03/02/01, 77.7500, 78.9375, 77.0000, 78.0625, 1872200 03/05/01, 79.0000, 81.1250, 78.8125, 80.1250, 2822200 03/06/01, 80.8750, 81.8750, 80.1875, 80.3750, 2830500 03/07/01, 80.3750, 82.3750, 80.0000, 81.6875, 1873500 03/08/01, 81.9375, 82.5000, 81.0000, 82.0625, 2266300 03/09/01, 82.0625, 82.1250, 81.1875, 81.6875, 1322500 03/12/01, 81.1875, 81.1875, 78.2500, 78.3750, 2441000 03/13/01, 78.5000, 79.2500, 77.4375, 79.2500, 2516900 03/14/01, 77.6250, 77.7500, 73.5000, 75.0000, 5538300 03/15/01, 77.0000, 77.0625, 74.5625, 75.7500, 3509800 03/16/01, 76.0000, 76.2500, 71.2500, 71.4375, 4384500 03/19/01, 71.6250, 73.1250, 71.2500, 73.0625, 2599400 03/20/01, 73.5625, 74.4375, 71.6250, 71.8125, 2126800 03/21/01, 71.6875, 71.6875, 69.6875, 69.7500, 2102900 03/22/01, 69.5000, 69.5000, 64.8750, 67.3750, 4937800 03/23/01, 67.3750, 68.3750, 65.4375, 67.0000, 3822100 03/26/01, 68.0000, 72.5000, 67.5000, 71.7500, 4236900 03/27/01, 71.7500, 75.0000, 71.0000, 74.4375, 4074500 03/28/01, 73.8750, 74.1875, 72.1875, 73.1875, 2996100 03/29/01, 73.1875, 75.2500, 72.8750, 74.5625, 2479900 03/30/01, 74.7500, 75.0000, 72.7500, 73.3125, 2358300 04/02/01, 73.6250, 74.8750, 72.3125, 73.3750, 2290400 04/03/01, 72.6250, 73.1250, 70.3750, 70.8125, 2927600 04/04/01, 70.6250, 72.7500, 70.0000, 71.3750, 2159400 04/05/01, 72.6250, 75.3750, 72.6250, 75.1250, 1837200 04/06/01, 74.0000, 75.0000, 73.1875, 73.7500, 1609200 04/09/01, 74.0000, 75.8750, 74.0000, 74.9375, 1377000 04/10/01, 73.0000, 75.2500, 72.2500, 74.6250, 3167000 04/11/01, 74.3750, 74.5000, 72.3125, 72.8750, 2266100 04/12/01, 73.8750, 75.3750, 73.2500, 75.3750, 1497800 04/16/01, 75.3750, 76.6250, 74.6250, 75.3125, 1314000 04/17/01, 75.0625, 76.0000, 74.3125, 75.6250, 1141900 04/18/01, 76.5938, 79.8438, 76.2969, 78.0938, 2222000 04/19/01, 77.8438, 77.8594, 76.2969, 77.2969, 2279500 04/20/01, 76.0938, 77.2031, 76.0938, 76.7344, 1601400 04/23/01, 77.5000, 77.5000, 76.2813, 76.6563, 1033600 04/24/01, 76.5469, 77.8438, 76.5000, 76.5000, 1290400 04/25/01, 76.7500, 76.9375, 74.9531, 76.4531, 1256100 04/26/01, 77.0000, 77.9063, 76.2500, 77.0000, 1353400 04/30/01, 78.7500, 79.7031, 77.9219, 78.0781, 1552900 05/01/01, 78.0000, 78.7500, 77.5000, 78.4531, 1498600 05/02/01, 79.9063, 79.9063, 77.4531, 78.1406, 1881200 05/03/01, 79.0000, 79.0000, 77.4531, 78.3125, 1338100 05/04/01, 78.1094, 79.2031, 77.1563, 78.9531, 1133600 05/07/01, 77.9063, 78.9844, 77.9063, 78.4063, 955900 05/08/01, 78.6406, 78.8750, 76.4688, 77.1250, 1349700 05/09/01, 77.5938, 77.5938, 76.5000, 76.7500, 1419000 05/10/01, 77.5000, 79.3281, 77.3438, 78.7344, 1422700 05/11/01, 79.0000, 80.0000, 78.3438, 79.0938, 1523900 05/14/01, 79.9063, 79.9063, 78.4531, 78.8750, 1080300 05/15/01, 79.7031, 79.9844, 78.2969, 79.4063, 1437400 05/16/01, 79.2500, 82.9063, 79.0156, 82.9063, 2343500 05/17/01, 82.6563, 85.3281, 82.5469, 84.6563, 3369400 05/18/01, 84.6563, 87.5000, 84.3438, 87.2031, 4162800 05/21/01, 86.5000, 86.9531, 85.7188, 86.2969, 2234800 05/22/01, 85.7969, 86.3438, 84.0469, 84.8125, 2356600 05/23/01, 85.0625, 85.0938, 83.7188, 84.5469, 1445600 05/24/01, 85.2500, 85.6875, 83.8438, 84.2344, 1460700 05/25/01, 84.2344, 84.2500, 82.0000, 83.2500, 1590400 05/29/01, 84.0000, 84.2031, 82.9063, 83.3438, 1228600 05/30/01, 83.4063, 84.2031, 81.5625, 81.7031, 1502700 05/31/01, 82.0000, 83.5625, 81.9531, 83.3125, 1538200 06/01/01, 83.0000, 83.7969, 81.9063, 83.1719, 1125900 06/04/01, 83.2969, 84.6563, 82.1563, 84.3125, 767300 06/05/01, 84.6563, 85.2969, 84.3125, 84.8750, 1505600 06/06/01, 85.6563, 85.6563, 82.2969, 82.5000, 1663700 06/07/01, 82.7500, 84.0938, 81.5781, 83.2031, 1854500 06/08/01, 83.2031, 83.2031, 81.0781, 81.4063, 1882700 06/11/01, 81.7500, 81.7969, 80.1563, 80.4844, 1674400 06/12/01, 80.4844, 80.7969, 78.9063, 80.4219, 2618400 06/13/01, 80.4219, 81.1250, 79.9531, 80.2656, 2122000 06/14/01, 79.0000, 79.0000, 76.3438, 77.0938, 6804400 06/15/01, 77.2500, 77.2500, 73.9844, 74.7500, 6259600 06/18/01, 76.5000, 78.2500, 75.9063, 77.8125, 3748300 06/19/01, 78.0000, 78.0000, 74.1563, 74.7500, 4116600 06/20/01, 74.7344, 75.0469, 73.2500, 74.2031, 3886500 06/21/01, 74.4063, 75.0625, 73.0938, 74.2031, 3991500 06/22/01, 74.4063, 74.4531, 73.2344, 73.4688, 2397800 06/25/01, 74.2969, 74.8438, 72.9219, 73.5625, 2839800 06/26/01, 73.5000, 74.0000, 72.4219, 73.6094, 2253400 06/27/01, 73.7969, 74.2500, 73.3438, 73.3750, 2317300 06/28/01, 74.5000, 75.5000, 74.2031, 74.2969, 2833600 06/29/01, 74.0000, 74.2500, 72.5000, 73.2656, 3895300 07/02/01, 73.0469, 73.0469, 70.5938, 71.0781, 3114000 07/03/01, 71.0000, 72.9531, 70.9219, 72.9531, 1840800 07/05/01, 73.4531, 73.5938, 72.2969, 72.6094, 2211900 07/06/01, 73.2969, 73.4063, 72.6250, 72.8438, 2029700 07/09/01, 73.0000, 73.1250, 72.4844, 72.7188, 1768600 07/10/01, 73.0000, 73.0469, 71.0938, 71.9063, 1712600 07/11/01, 71.9531, 72.7969, 71.2969, 71.6875, 1982800 07/12/01, 72.7969, 74.6563, 72.1563, 74.4063, 2206700 07/13/01, 74.4063, 75.4375, 73.4063, 75.1563, 1470700 07/16/01, 75.1563, 75.2969, 74.5000, 75.0000, 1079900 07/17/01, 75.2969, 77.2031, 75.2031, 76.5625, 1924700 07/18/01, 75.5000, 75.5156, 74.6250, 75.2500, 3636800 07/19/01, 76.5000, 76.9531, 74.7969, 75.8750, 1473400 07/20/01, 76.0000, 76.5938, 75.9531, 76.0938, 1648100 07/23/01, 76.2031, 76.4844, 75.2344, 75.4063, 1272300 07/24/01, 75.4063, 75.4063, 73.5938, 73.8750, 1797600 07/25/01, 74.8438, 74.8438, 72.9219, 73.7656, 2766700 07/26/01, 73.7031, 74.1563, 72.6250, 73.1875, 2298900 07/27/01, 73.2500, 73.4063, 72.2344, 73.1875, 1853500 07/30/01, 73.2969, 73.5000, 72.1094, 72.4844, 1444700 07/31/01, 72.9063, 73.5469, 72.6875, 73.4063, 1916700 08/01/01, 74.0000, 74.0000, 72.0469, 72.3594, 2195300 08/02/01, 73.0000, 73.1563, 71.7500, 72.2813, 2952700 08/03/01, 72.6563, 72.7500, 71.1250, 72.2500, 1085300 08/06/01, 72.2500, 73.0938, 72.2031, 72.5156, 1155100 08/07/01, 72.7031, 73.5000, 72.4531, 73.0625, 1680100 08/08/01, 73.1563, 73.2500, 71.2031, 71.4375, 1351200 08/09/01, 71.6563, 72.7031, 71.0000, 72.7031, 1897800 08/10/01, 72.4531, 74.5781, 72.1563, 73.9844, 1576300 08/13/01, 73.9844, 74.1406, 72.6563, 72.9844, 1304100 08/14/01, 73.7500, 73.7969, 72.1563, 72.6875, 998300 08/15/01, 73.0000, 73.0000, 70.6250, 70.8438, 1981600 08/16/01, 70.4063, 73.5938, 70.4063, 73.5938, 2214700 08/17/01, 74.0000, 74.0000, 71.5000, 71.7500, 1241300 08/20/01, 72.0000, 73.6094, 71.6719, 73.5625, 1342500 08/21/01, 73.0625, 74.3594, 71.8438, 72.0938, 2161900 08/22/01, 72.8750, 73.3125, 72.0469, 72.8438, 1743300 08/23/01, 72.8594, 73.2656, 72.7969, 72.9063, 1380500 08/24/01, 73.0000, 73.3125, 72.2656, 72.9844, 2776400 08/27/01, 72.9844, 73.1563, 72.7500, 72.7656, 1032200 08/28/01, 72.5156, 72.7031, 71.0938, 71.0938, 1887800 08/29/01, 71.1094, 71.2188, 68.5000, 69.0000, 4985500 08/30/01, 68.9531, 69.2500, 67.1094, 67.4844, 4195800 08/31/01, 67.8750, 68.5000, 67.4375, 68.4063, 2617800 09/04/01, 68.9063, 69.6875, 67.8125, 67.8438, 3603600 09/05/01, 68.0000, 68.5938, 67.2969, 67.9531, 2587800 09/06/01, 68.0000, 68.5938, 67.2656, 67.7656, 1934600 09/07/01, 67.2969, 67.2969, 64.8594, 65.6406, 3325000 09/10/01, 67.0000, 67.2656, 65.7500, 66.2031, 4851500 09/17/01, 56.2500, 56.2969, 47.5000, 47.5000, 19980200 09/18/01, 48.0938, 50.0156, 48.0000, 49.0625, 10802400 09/19/01, 48.6563, 48.7031, 44.8438, 47.6563, 7923100 09/20/01, 46.5000, 46.7031, 41.4844, 41.6406, 9618900 09/21/01, 41.6563, 44.2500, 40.0938, 42.2500, 9420600 09/24/01, 42.2031, 45.7500, 42.2031, 44.5938, 6739900 09/25/01, 44.6094, 46.8906, 44.4063, 46.7969, 6579100 09/26/01, 46.9063, 46.9063, 44.0781, 44.6563, 3231000 09/27/01, 44.6563, 45.2500, 43.3438, 45.2500, 3289400 09/28/01, 45.5000, 47.1563, 44.7031, 46.5000, 4068800 10/01/01, 46.2031, 47.4688, 45.7031, 47.2500, 3354300 10/02/01, 47.2344, 49.2031, 46.8906, 48.9531, 3405800 10/03/01, 48.9531, 51.6875, 48.5000, 51.0625, 3569800 10/04/01, 51.7500, 53.5000, 51.0938, 52.2969, 4525100 10/05/01, 52.2500, 52.9063, 51.0000, 51.7031, 3100000 10/08/01, 51.6406, 52.3438, 51.0469, 51.9063, 2360600 10/09/01, 51.7500, 51.8750, 50.2969, 51.0000, 2604500 10/10/01, 51.2031, 52.5938, 51.0469, 52.2031, 2978300 10/11/01, 53.5000, 53.9063, 52.4063, 52.7031, 3217700 10/12/01, 52.2969, 52.4063, 51.2500, 51.8438, 3027100 10/15/01, 52.5000, 53.0469, 51.8594, 53.0156, 2627300 10/16/01, 53.9063, 55.0938, 53.5469, 54.0000, 4025000 10/17/01, 54.0938, 54.1563, 51.8594, 52.0000, 3213300 10/18/01, 51.4531, 51.4531, 49.9844, 50.4063, 3255500 10/19/01, 50.5938, 51.9375, 50.2031, 51.9063, 2462500 10/22/01, 51.5469, 53.2031, 51.3438, 52.7656, 1965200 10/23/01, 53.2500, 53.5469, 52.2031, 52.9531, 2030400 10/24/01, 52.9375, 53.7969, 51.7969, 53.2813, 2103200 10/25/01, 52.8438, 54.7031, 51.7031, 54.4688, 2184200 10/26/01, 54.4688, 57.2344, 54.4688, 57.0156, 3432900 10/29/01, 57.0000, 57.0156, 54.1250, 54.4375, 3819900 10/30/01, 54.0000, 54.0156, 52.5000, 53.4531, 2194800 10/31/01, 53.4531, 55.0156, 53.4531, 53.8906, 3312000 11/01/01, 53.9063, 54.2500, 52.7031, 53.7031, 2260300 11/02/01, 53.2500, 54.6875, 53.0469, 54.2813, 1900200 11/05/01, 54.4063, 55.6250, 54.2656, 55.2656, 2330300 11/06/01, 55.2500, 56.8438, 54.4375, 56.6563, 1830200 11/07/01, 56.4531, 56.9531, 55.5000, 55.5938, 2469900 11/08/01, 56.3438, 57.6563, 56.0938, 56.8438, 2184000 11/09/01, 56.7969, 57.4063, 56.5000, 57.0625, 1368000 11/12/01, 56.0000, 56.0156, 53.4063, 55.2969, 4348400 11/13/01, 56.7500, 57.4844, 56.2500, 56.9531, 2331400 11/14/01, 57.5000, 58.2656, 56.9844, 58.1875, 2409200 11/15/01, 57.5000, 58.3594, 57.5000, 57.7500, 2163800 11/16/01, 57.7500, 58.8281, 57.3125, 58.3750, 1796300 11/19/01, 58.5000, 59.7500, 58.2969, 59.4531, 1709100 11/20/01, 59.4063, 59.4063, 58.2344, 58.7969, 1869100 11/21/01, 58.7969, 59.0469, 57.5469, 58.8125, 1283200 11/23/01, 58.6563, 59.7969, 58.5625, 59.5469, 553000 11/26/01, 58.6563, 60.4531, 58.6563, 60.4531, 2032500 11/27/01, 60.0000, 60.2500, 59.2500, 59.8125, 1695900 11/28/01, 59.0938, 60.2969, 58.9063, 59.1406, 1863500 11/29/01, 59.1563, 61.5938, 58.9063, 61.5469, 2494000 11/30/01, 61.5000, 61.7500, 59.9063, 60.2031, 3045500 12/03/01, 59.2500, 59.5156, 58.6094, 58.9063, 2751700 12/04/01, 60.0000, 61.0000, 59.4531, 60.9063, 1783100 12/05/01, 61.1563, 62.0000, 60.2969, 61.6563, 2679200 12/06/01, 61.9063, 61.9063, 61.0469, 61.7969, 1845200 12/07/01, 61.6250, 61.9219, 60.8594, 61.0781, 1300900 12/10/01, 60.2969, 62.2188, 60.2656, 60.4531, 1424300 12/11/01, 60.4688, 61.4844, 60.4531, 60.9375, 1555000 12/12/01, 60.9219, 60.9219, 59.2969, 59.5000, 2694800 12/13/01, 60.7500, 61.5625, 60.2500, 60.6563, 4072300 12/14/01, 60.9063, 62.0625, 60.5156, 61.4531, 3729900 12/17/01, 62.2500, 63.6250, 62.2500, 62.8438, 3217700 12/18/01, 62.9531, 63.7500, 62.7656, 63.3594, 2376100 12/19/01, 63.1094, 65.2031, 62.6875, 64.6094, 2742100 12/20/01, 64.7969, 64.8750, 63.0000, 63.3281, 2138000 12/21/01, 63.9063, 64.7656, 63.6719, 63.7031, 3415100 12/24/01, 64.2031, 64.7500, 64.0625, 64.0625, 693000 12/26/01, 64.0938, 65.3594, 64.0938, 64.5469, 1282800 12/27/01, 64.6406, 65.7188, 64.4531, 65.5625, 1309300 12/28/01, 65.7969, 65.9063, 64.6250, 64.8438, 1548900 12/31/01, 65.0938, 65.5000, 64.6250, 64.6250, 1711300 01/02/02, 64.7031, 65.0625, 63.5625, 64.3438, 1739600 01/03/02, 64.7969, 66.0625, 64.5625, 66.0000, 2172700 01/04/02, 66.0156, 67.1250, 65.5938, 65.8125, 2062700 01/07/02, 65.9063, 66.1563, 65.0625, 65.8438, 2221200 01/08/02, 65.8438, 66.0469, 64.6094, 64.8438, 1838900 01/09/02, 65.3438, 66.8906, 64.8438, 65.1719, 2731400 01/10/02, 65.4219, 65.5469, 64.2188, 64.3438, 2269000 01/11/02, 64.9531, 65.2344, 63.6250, 63.8438, 2225200 01/14/02, 62.9063, 63.4063, 62.2344, 62.2344, 3437000 01/15/02, 62.2344, 62.6563, 60.5938, 61.1250, 3758000 01/16/02, 61.2969, 61.2969, 59.0469, 59.0469, 2848600 01/17/02, 61.2500, 63.5469, 60.2969, 63.3438, 4352400 01/18/02, 63.3438, 63.9531, 62.6719, 63.6563, 2320100 01/22/02, 64.0938, 65.2969, 64.0938, 64.7500, 2311000 01/23/02, 65.0000, 65.3438, 64.0000, 64.2031, 2500800 01/24/02, 64.2969, 66.6563, 64.2031, 65.5469, 2413100 01/25/02, 66.0000, 66.8750, 65.6563, 66.4063, 2069100 01/28/02, 66.2969, 67.9375, 66.2969, 67.7188, 3004200 01/29/02, 67.9063, 67.9844, 66.0000, 66.0000, 3047100 01/30/02, 66.2500, 66.3438, 63.5000, 65.9531, 3817400 01/31/02, 66.4531, 68.8438, 65.9531, 68.7344, 3259700 02/01/02, 69.0000, 70.0469, 68.3125, 70.0469, 3516100 02/04/02, 68.8438, 69.1250, 66.9375, 66.9844, 2739800 02/05/02, 67.0000, 68.8438, 66.7188, 67.3750, 3187600 02/06/02, 67.7500, 68.0938, 67.5156, 67.7969, 2976900 02/07/02, 67.8438, 68.1875, 66.8750, 67.3750, 1750800 02/08/02, 67.1250, 68.8438, 66.7500, 68.0781, 1495000 02/11/02, 68.7031, 69.6406, 68.5469, 69.0938, 2847700 02/12/02, 68.9063, 69.0625, 68.1406, 68.4063, 1926200 02/13/02, 68.2500, 69.9844, 68.2031, 69.9063, 1620500 02/14/02, 70.0000, 70.2500, 69.4375, 69.4844, 2079500 02/15/02, 70.0000, 70.0938, 69.1406, 69.2656, 1843300 02/19/02, 69.5156, 69.5625, 68.1563, 68.2031, 1731400 02/20/02, 68.2188, 70.4063, 68.0625, 70.0000, 2534200 02/21/02, 70.0000, 70.2031, 68.7969, 69.1563, 2853200 02/22/02, 69.1563, 70.0938, 68.7031, 69.7031, 2372700 02/25/02, 69.7031, 70.5000, 69.5000, 70.0469, 4135400 02/26/02, 70.9063, 71.9531, 70.2031, 71.7969, 4232800 02/27/02, 72.0000, 73.9063, 71.7500, 72.9531, 3532700 02/28/02, 73.7969, 74.9531, 72.8438, 72.9531, 3451800 03/01/02, 72.8438, 74.7500, 72.5000, 74.2031, 2919800 03/04/02, 74.2031, 77.7500, 74.2031, 77.2500, 3496600 03/05/02, 76.9063, 76.9063, 73.3438, 73.9063, 6361600 03/06/02, 73.9063, 75.0938, 73.7031, 75.0000, 3960600 03/07/02, 75.3438, 75.3438, 73.0469, 74.6875, 2761000 03/08/02, 75.2969, 75.9063, 74.5938, 75.3125, 2675900 03/11/02, 75.3125, 76.2344, 74.7031, 75.6875, 2143100 03/12/02, 75.2500, 75.5781, 74.2969, 75.0000, 1950000 03/13/02, 75.0000, 75.0000, 73.8438, 73.8906, 1999900 03/14/02, 74.0000, 74.9531, 73.5938, 74.6563, 1979800 03/15/02, 74.6563, 74.8125, 73.7031, 74.3438, 4080000 03/18/02, 74.0469, 74.3906, 72.4063, 73.7031, 2655100 03/19/02, 74.0938, 74.7500, 73.6563, 74.0938, 2016500 03/20/02, 74.0938, 74.2969, 73.1563, 73.2188, 1650400 03/21/02, 73.0000, 73.2656, 72.1563, 72.9531, 1993200 03/22/02, 72.7031, 72.9063, 71.8125, 72.8438, 2391600 03/25/02, 73.0938, 73.2500, 71.5938, 71.7031, 1727200 03/26/02, 71.7031, 72.9531, 71.5000, 72.0000, 2050100 03/27/02, 71.7969, 74.1563, 71.7813, 73.7500, 2559700 03/28/02, 73.9063, 75.5938, 73.7969, 74.2031, 2098600 04/01/02, 74.0000, 74.4531, 72.5000, 74.2969, 1932500 04/02/02, 74.0000, 74.8281, 73.3750, 74.2344, 1596600 04/03/02, 74.0000, 74.5469, 72.4844, 72.8438, 1709100 04/04/02, 72.9531, 73.5156, 72.5938, 73.4531, 1813400 04/05/02, 73.7969, 74.1563, 72.2500, 72.7969, 1843000 04/08/02, 72.5000, 74.0469, 72.1406, 73.9531, 1625000 04/09/02, 73.9531, 74.5469, 72.7969, 72.9063, 1664500 04/10/02, 73.3438, 75.5469, 73.2344, 75.0000, 2697300 04/11/02, 74.6563, 75.0938, 73.7969, 74.3438, 2375600 04/12/02, 74.5000, 74.6563, 72.7969, 72.7969, 2578400 04/15/02, 73.0000, 73.2500, 71.8438, 71.8438, 2042300 04/16/02, 72.8438, 73.4844, 72.2031, 73.0781, 2196900 04/17/02, 72.7500, 72.7500, 69.4844, 69.7969, 6711100 04/18/02, 69.9531, 70.5000, 66.5000, 67.2500, 8886600 04/19/02, 68.0000, 69.0000, 66.9219, 68.9531, 5291400 04/22/02, 69.0000, 69.9844, 68.4063, 69.7500, 3157400 04/23/02, 69.5000, 69.8438, 68.7031, 69.2500, 2537900 04/24/02, 69.0000, 69.7969, 68.3438, 68.4375, 2817200 04/25/02, 68.1563, 69.2813, 67.0469, 69.1563, 2654300 04/26/02, 69.1563, 70.0469, 68.2500, 68.3438, 2353000 04/29/02, 68.5938, 69.9063, 67.7500, 67.9063, 2109000 04/30/02, 68.7500, 70.9844, 68.1094, 70.1719, 2779000 05/01/02, 69.5000, 70.9844, 67.9375, 70.6094, 2728000 05/02/02, 69.5469, 70.1250, 68.9063, 69.5156, 2549400 05/03/02, 69.7656, 69.9531, 68.5000, 69.6250, 1672800 05/06/02, 69.5469, 69.5469, 67.2031, 67.3438, 1947400 05/07/02, 67.6563, 69.7813, 67.6563, 68.1563, 3514100 05/08/02, 69.2031, 70.5938, 69.0938, 70.2969, 2133000 05/09/02, 69.7500, 70.2031, 69.4375, 69.5000, 2657200 05/10/02, 69.7969, 70.0000, 68.7500, 68.7500, 2342800 05/13/02, 69.2031, 70.0938, 68.7031, 69.5469, 2113300 05/14/02, 70.7500, 71.0000, 70.0938, 70.9063, 2116600 05/15/02, 70.6563, 71.0938, 70.2500, 70.4531, 1548900 05/16/02, 70.4531, 70.8125, 69.7344, 69.8438, 2311400 05/17/02, 70.0938, 70.3750, 69.5469, 70.2969, 2356100 05/20/02, 70.0469, 70.1563, 68.7969, 69.2969, 1862400 05/21/02, 69.7969, 70.1875, 67.4063, 68.0156, 2088600 05/22/02, 68.1563, 68.7031, 67.4063, 68.2813, 1558600 05/23/02, 69.0000, 69.4063, 67.2031, 69.2031, 1758300 05/24/02, 69.2031, 69.4375, 68.9063, 69.1250, 1785300 05/28/02, 69.0469, 69.2031, 68.1563, 68.3125, 1440300 05/29/02, 68.0938, 68.7031, 67.7969, 68.2031, 1276800 05/30/02, 68.0000, 68.4063, 67.1406, 68.2969, 1744500 05/31/02, 68.5000, 69.2500, 68.2188, 68.8750, 2571100 06/03/02, 68.7969, 69.0938, 65.9063, 66.2031, 2539800 06/04/02, 66.5000, 66.5938, 65.2500, 66.1563, 2301700 06/05/02, 66.4063, 68.7969, 66.1719, 68.5156, 2420600 06/06/02, 68.5000, 68.5938, 67.7656, 67.9531, 2807700 06/07/02, 67.2969, 68.7969, 67.2031, 68.3594, 2302300 06/10/02, 68.7500, 69.7500, 68.3906, 69.0938, 1706700 06/11/02, 69.5938, 70.2031, 68.4063, 68.7188, 2372000 06/12/02, 68.5938, 69.9531, 68.2344, 69.9531, 2101700 06/13/02, 69.7500, 69.9531, 68.7031, 68.7500, 1694500 06/14/02, 67.9063, 68.8281, 66.7969, 68.2500, 2433000 06/17/02, 68.2656, 69.7969, 68.2500, 69.4844, 2564000 06/18/02, 69.0938, 70.2344, 68.9063, 69.8438, 1561200 06/19/02, 69.5938, 71.0000, 69.2969, 69.9063, 2557700 06/20/02, 69.9531, 70.6563, 68.7969, 68.7969, 2108600 06/21/02, 67.9531, 68.2969, 65.7031, 65.7500, 4445700 06/24/02, 64.5938, 67.0938, 64.0000, 66.5000, 3693200 06/25/02, 66.5000, 67.4844, 65.9531, 66.0469, 2896500 06/26/02, 65.2969, 65.7031, 63.9063, 64.8438, 2873700 06/27/02, 65.2500, 66.9063, 64.8125, 66.9063, 2832200 06/28/02, 66.5000, 68.5156, 66.5000, 67.9063, 2333900 07/01/02, 67.7500, 67.7969, 66.0000, 66.3125, 1956200 07/02/02, 66.3125, 66.3125, 64.7500, 65.0938, 2373200 07/03/02, 65.4063, 65.8125, 63.6563, 64.8281, 1719500 07/05/02, 67.4063, 69.2500, 67.1563, 69.2500, 1689900 07/08/02, 69.2500, 69.7344, 67.7500, 68.0938, 1999300 07/09/02, 67.9531, 68.7031, 66.8594, 66.9063, 1831400 07/10/02, 67.4063, 67.6719, 63.5000, 64.2031, 2426800 07/11/02, 64.0000, 65.2031, 62.6406, 64.1875, 3430200 07/12/02, 64.1875, 64.7969, 62.2344, 63.3125, 2507100 07/15/02, 63.0938, 63.2031, 59.9063, 62.3438, 3312400 07/16/02, 62.0000, 62.9063, 60.5938, 61.9063, 3001500 07/17/02, 64.0000, 65.0938, 62.7031, 64.9531, 5267500 07/18/02, 64.9531, 66.2500, 64.0938, 64.4531, 3641400 07/19/02, 64.4531, 64.4531, 61.4844, 61.6406, 3583100 07/22/02, 61.7500, 63.1563, 58.6094, 60.0000, 4087900 07/23/02, 61.0000, 62.5938, 60.2969, 61.2813, 4019000 07/24/02, 61.0000, 65.1406, 59.9219, 64.5000, 4085800 07/25/02, 64.5156, 66.0000, 62.7969, 65.5000, 3713100 07/26/02, 66.2500, 66.2500, 64.2031, 65.7969, 2043500 07/29/02, 66.2969, 70.2031, 66.2969, 70.0938, 2884400 07/30/02, 70.0000, 72.0625, 69.5313, 71.0000, 4261900 07/31/02, 70.2031, 70.4844, 68.1406, 69.5000, 3214100 08/01/02, 69.2500, 69.2500, 67.7969, 67.9531, 2261100 08/02/02, 68.0000, 68.6250, 64.5000, 65.7031, 2968500 08/05/02, 65.7031, 65.7031, 62.7344, 63.0938, 3426800 08/06/02, 64.2969, 65.9531, 64.0938, 65.2031, 3230600 08/07/02, 65.7969, 67.3438, 64.8125, 67.1563, 2457000 08/08/02, 67.5938, 69.2969, 67.0625, 68.9219, 3240000 08/09/02, 68.0000, 69.2344, 67.7969, 68.9063, 2005100 08/12/02, 67.9063, 68.9219, 67.1563, 68.4531, 1664400 08/13/02, 67.7031, 67.7031, 62.4219, 62.4688, 6466300 08/14/02, 62.0938, 62.3438, 58.1094, 61.3438, 9132500 08/15/02, 61.0000, 62.2031, 59.0000, 61.7500, 6601000 08/16/02, 62.5000, 63.5000, 61.0000, 61.2344, 3461600 08/19/02, 61.3125, 63.4063, 60.5469, 63.2656, 3993900 08/20/02, 63.1094, 63.4063, 62.0938, 62.5469, 2606400 08/21/02, 62.7969, 63.2031, 60.5938, 61.2656, 2895200 08/22/02, 61.7031, 62.7969, 60.8438, 62.2500, 2406200 08/23/02, 62.0469, 62.5938, 60.1875, 60.4844, 1655100 08/26/02, 60.4844, 60.6094, 58.1563, 59.8750, 2624900 08/27/02, 60.7969, 61.6563, 59.9063, 60.4063, 3275100 08/28/02, 60.2031, 60.3438, 58.6406, 59.2969, 2059800 08/29/02, 58.5000, 59.4844, 57.3906, 58.7656, 2492500 08/30/02, 58.8438, 60.4531, 58.5000, 59.3906, 1901000 09/03/02, 58.9063, 58.9063, 56.5000, 56.6875, 2943000 09/04/02, 56.4063, 58.1094, 55.6563, 58.0000, 2692700 09/05/02, 57.5000, 57.9844, 56.1563, 56.8906, 2330600 09/06/02, 57.4063, 59.0469, 57.4063, 58.6719, 1725200 09/09/02, 58.4531, 59.8438, 57.2969, 59.1250, 1916800 09/10/02, 59.3438, 61.5000, 58.7969, 61.2031, 3189500 09/11/02, 62.5000, 62.6875, 61.6563, 62.3125, 2760300 09/12/02, 62.0938, 62.2031, 61.0469, 61.0938, 2511600 09/13/02, 59.4063, 59.6094, 57.0938, 58.0000, 4321200 09/16/02, 57.7500, 59.9844, 57.7031, 59.7969, 2815200 09/17/02, 60.0000, 60.0938, 57.8750, 58.1563, 2738500 09/18/02, 57.7031, 58.0938, 57.0938, 57.5938, 2705600 09/19/02, 56.8438, 57.9844, 56.5781, 57.2031, 2209400 09/20/02, 58.0000, 59.0000, 57.8125, 58.2344, 3449600 09/23/02, 57.0938, 57.8750, 56.3438, 57.4063, 2115400 09/24/02, 57.0000, 57.4063, 55.5000, 55.9844, 2777900 09/25/02, 56.7500, 57.9063, 55.7031, 57.6406, 3018200 09/26/02, 57.7813, 60.5938, 57.6406, 60.0469, 3518200 09/27/02, 59.0938, 59.3281, 56.5938, 56.6719, 3007700 09/30/02, 56.6719, 57.5000, 55.2344, 56.4844, 2830800 10/01/02, 57.0000, 59.2188, 56.5469, 59.0625, 2797600