"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 40.3750, 40.4375, 38.0000, 39.1250, 4517600 01/04/00, 37.2500, 37.6875, 36.0000, 37.1250, 7477100 01/05/00, 37.0625, 37.7500, 36.0625, 36.8125, 3708300 01/06/00, 37.0000, 39.0000, 36.9375, 38.4375, 4163400 01/07/00, 39.2500, 39.6875, 38.5625, 39.1250, 3855600 01/10/00, 38.3750, 38.6250, 37.7500, 37.8750, 4476600 01/11/00, 37.8125, 38.0000, 37.0625, 37.2500, 3085400 01/12/00, 37.3125, 39.2500, 37.3125, 38.3125, 3515000 01/13/00, 39.8750, 40.5000, 39.6875, 40.4375, 5538500 01/14/00, 43.7500, 43.7500, 41.1250, 41.6875, 5748800 01/18/00, 39.7500, 40.2500, 38.5000, 38.8750, 6372000 01/19/00, 38.3750, 38.9375, 36.5000, 36.7500, 8570300 01/20/00, 36.8125, 37.3125, 35.8125, 36.3750, 7482600 01/21/00, 36.5000, 37.6250, 36.0625, 36.6250, 7008300 01/24/00, 37.0000, 37.4375, 35.3750, 35.8750, 4770000 01/25/00, 35.8125, 38.0000, 35.8125, 37.6250, 5350500 01/26/00, 37.4375, 38.5000, 37.0000, 38.2500, 7292400 01/27/00, 38.6250, 39.7500, 38.1875, 39.0000, 5127500 01/28/00, 38.8750, 39.1250, 38.1875, 38.7500, 4044500 01/31/00, 38.3125, 40.0000, 38.3125, 40.0000, 4582800 02/01/00, 40.0000, 40.6875, 39.8125, 40.4375, 4764400 02/02/00, 40.4375, 40.5000, 39.0000, 39.0000, 3318800 02/03/00, 39.3125, 39.6250, 38.0625, 38.8750, 5402800 02/04/00, 39.1250, 39.1250, 38.4375, 38.5625, 3573400 02/07/00, 38.2500, 38.6250, 38.0000, 38.1875, 4436600 02/08/00, 38.3125, 39.5625, 38.3125, 38.9375, 3204400 02/09/00, 38.4375, 38.6250, 37.7500, 37.8750, 4501800 02/10/00, 37.8750, 38.0625, 36.6875, 36.7500, 7125400 02/11/00, 37.6875, 38.6250, 37.1250, 37.8750, 5587400 02/14/00, 38.3750, 38.6250, 37.6250, 37.8125, 4151900 02/15/00, 37.3750, 37.9375, 36.7500, 37.6875, 3787300 02/16/00, 37.7500, 37.7500, 36.0000, 36.0000, 3930500 02/17/00, 37.0625, 37.1250, 34.3750, 34.9375, 4814500 02/18/00, 34.7500, 34.7500, 32.7500, 33.5000, 10309600 02/22/00, 33.7500, 35.0000, 32.7500, 35.0000, 5273000 02/23/00, 34.2500, 34.6875, 32.7500, 33.1250, 4392800 02/24/00, 33.1250, 33.5625, 32.0000, 32.8750, 5621100 02/25/00, 33.1875, 33.8750, 32.2500, 32.6875, 4013400 02/28/00, 33.3750, 34.5625, 33.0000, 34.1250, 3311600 02/29/00, 34.1250, 34.1875, 32.6250, 33.0625, 4071400 03/01/00, 33.0625, 34.9375, 33.0625, 34.6875, 5652900 03/02/00, 35.5625, 35.6875, 33.4375, 33.9375, 5278100 03/03/00, 34.6250, 35.0000, 34.0625, 34.6875, 4415700 03/06/00, 34.6875, 35.5000, 34.4375, 34.4375, 3772700 03/07/00, 34.6875, 34.6875, 32.6250, 33.0625, 4391300 03/08/00, 32.8125, 33.9375, 32.2500, 33.5000, 2878600 03/09/00, 34.3125, 34.3125, 32.2500, 32.8125, 4573300 03/10/00, 33.0000, 33.2500, 32.0000, 32.1875, 4277000 03/13/00, 31.7500, 32.9375, 31.3750, 32.6250, 4271200 03/14/00, 32.4375, 32.5625, 31.8125, 31.8750, 3951300 03/15/00, 32.0000, 35.1875, 32.0000, 35.0000, 7644100 03/16/00, 35.8750, 38.8750, 35.5000, 38.5000, 9810800 03/17/00, 38.5000, 39.5625, 38.0625, 38.5000, 7097100 03/20/00, 38.5000, 38.5625, 37.3750, 37.9375, 3382700 03/21/00, 37.6875, 39.9375, 37.6875, 39.5625, 6204600 03/22/00, 39.4375, 40.2500, 39.1875, 40.0000, 5166900 03/23/00, 39.8750, 41.9375, 39.7500, 41.4375, 6296600 03/24/00, 41.3750, 42.6250, 40.7500, 41.0000, 6364500 03/27/00, 40.8750, 41.8125, 40.2500, 40.9375, 7106700 03/28/00, 40.5000, 41.2500, 40.2500, 40.6875, 5627900 03/29/00, 40.2500, 40.6875, 38.8125, 39.4375, 5405500 03/30/00, 40.2500, 40.8125, 39.1875, 39.1875, 4761900 03/31/00, 39.4375, 41.3125, 38.7500, 40.7500, 5045400 04/03/00, 40.9375, 44.3750, 40.6250, 43.6875, 7704400 04/04/00, 43.6875, 45.5000, 42.0000, 43.2500, 8431800 04/05/00, 43.4375, 43.4375, 41.6250, 42.4375, 4210400 04/06/00, 41.5000, 42.0000, 39.6250, 40.5000, 6787600 04/07/00, 40.0000, 40.4375, 39.6250, 39.7500, 4908900 04/10/00, 38.0000, 40.1250, 37.8750, 39.5000, 7509800 04/11/00, 39.4375, 41.3750, 39.3750, 40.3750, 5529700 04/12/00, 41.1875, 42.7500, 40.9375, 42.0000, 6953400 04/13/00, 42.3125, 42.3125, 41.1875, 41.7500, 4557600 04/14/00, 41.7500, 41.8125, 38.2500, 40.0000, 6655600 04/17/00, 40.0000, 40.0625, 38.6250, 39.3750, 4700600 04/18/00, 38.8750, 41.4375, 38.8125, 40.8125, 4031800 04/19/00, 40.8125, 41.1250, 40.1875, 40.7500, 3079700 04/20/00, 41.3750, 42.2500, 40.9375, 41.8125, 3762900 04/24/00, 41.8125, 43.1250, 41.6875, 42.7500, 3841800 04/25/00, 43.0000, 44.5625, 43.0000, 43.0625, 4471500 04/26/00, 43.0625, 44.0000, 43.0625, 43.0625, 3688000 04/27/00, 42.0625, 42.4375, 41.6250, 42.0625, 4647400 04/28/00, 42.3125, 42.6875, 41.0625, 41.0625, 4923500 05/01/00, 41.1250, 41.9375, 40.6875, 41.1250, 4737700 05/02/00, 41.0625, 41.9375, 40.7500, 41.3750, 3893400 05/03/00, 41.1875, 41.8125, 40.3750, 40.5625, 4355800 05/04/00, 40.6250, 41.0625, 39.5625, 39.7500, 3305600 05/05/00, 39.6250, 40.4375, 39.2500, 39.8750, 2531700 05/08/00, 39.6250, 41.7500, 39.5000, 41.2500, 2769800 05/09/00, 41.3750, 42.1875, 41.1250, 41.5000, 2815800 05/10/00, 41.5000, 41.9375, 41.1875, 41.5625, 3632700 05/11/00, 42.3750, 43.5000, 42.2500, 42.5000, 3072400 05/12/00, 42.3125, 44.5625, 42.1250, 43.6875, 4326900 05/15/00, 43.9375, 45.0000, 43.7500, 44.8750, 3333100 05/16/00, 45.0000, 45.0000, 43.2500, 43.6250, 3822900 05/17/00, 43.0625, 43.6875, 42.5000, 42.9375, 2375100 05/18/00, 43.0625, 44.3125, 42.8750, 43.1875, 2369000 05/19/00, 42.8750, 43.4375, 42.1875, 43.1250, 2496500 05/22/00, 43.5000, 44.2500, 42.7500, 43.8750, 1991900 05/23/00, 43.8750, 45.1250, 43.6875, 43.8125, 3617100 05/24/00, 44.8125, 45.6250, 44.1875, 44.5000, 7175600 05/25/00, 44.5625, 44.5625, 42.7500, 43.8750, 3694600 05/26/00, 43.7500, 45.0625, 43.5625, 44.3750, 2968900 05/30/00, 44.8125, 45.0000, 43.8125, 44.8750, 3027500 05/31/00, 44.8125, 45.5000, 44.5000, 45.1875, 3756500 06/01/00, 45.2500, 46.8750, 44.9375, 45.9375, 6567000 06/02/00, 47.0000, 47.7500, 46.7500, 47.7500, 4397100 06/05/00, 46.6250, 47.1875, 44.8750, 45.1250, 4158000 06/06/00, 45.1875, 45.1875, 43.6250, 44.9375, 2694100 06/07/00, 44.6875, 46.0000, 44.5000, 45.5000, 2416100 06/08/00, 45.2500, 45.3750, 43.8125, 44.8125, 1918700 06/09/00, 45.1875, 45.1875, 42.8125, 43.1875, 2348500 06/12/00, 43.7500, 44.3750, 43.5000, 44.0000, 1711000 06/13/00, 43.6250, 43.9375, 43.0625, 43.7500, 2360600 06/14/00, 43.7500, 44.7500, 43.3750, 44.5625, 2620900 06/15/00, 43.6250, 44.1250, 41.3125, 42.0625, 7485600 06/16/00, 41.7500, 41.7500, 37.3125, 38.3125, 12387900 06/19/00, 38.3125, 40.4375, 38.1875, 40.2500, 5927000 06/20/00, 40.1250, 40.5625, 38.7500, 39.1250, 4567400 06/21/00, 39.1875, 39.2500, 38.0625, 38.3125, 3669300 06/22/00, 39.0000, 39.8750, 38.6250, 39.8125, 3484600 06/23/00, 39.8750, 40.3125, 39.3125, 39.4375, 2087200 06/26/00, 39.8125, 40.6875, 39.5625, 40.1875, 2185700 06/27/00, 41.0000, 41.8750, 40.7500, 41.0000, 3831300 06/28/00, 41.0000, 42.3750, 40.7500, 41.0625, 3465200 06/29/00, 41.0000, 41.2500, 40.0625, 40.7500, 3840000 06/30/00, 40.5000, 40.8750, 38.7500, 38.7500, 4867000 07/03/00, 40.2500, 40.8125, 39.8750, 40.6875, 1832000 07/05/00, 41.2500, 42.2500, 41.0000, 41.4375, 3221400 07/06/00, 41.7500, 42.8750, 40.6250, 42.5000, 2977300 07/07/00, 42.9375, 44.0000, 42.6875, 42.6875, 4238400 07/10/00, 43.0000, 43.6250, 42.6250, 42.6250, 2750800 07/11/00, 42.6250, 43.3750, 42.3750, 42.9375, 2685400 07/12/00, 43.5625, 44.0625, 42.7500, 43.1250, 2971600 07/13/00, 43.2500, 43.6875, 42.0625, 42.8125, 2769100 07/14/00, 42.7500, 44.9375, 42.3125, 43.6875, 2661600 07/17/00, 43.8750, 44.0000, 43.0000, 43.3750, 2423200 07/18/00, 42.5000, 42.9375, 41.6875, 42.0625, 4090900 07/19/00, 42.0625, 42.3750, 41.8125, 42.1875, 2645600 07/20/00, 42.2500, 43.4375, 42.2500, 43.3125, 3459900 07/21/00, 43.3125, 43.5000, 42.0000, 42.3750, 2867000 07/24/00, 42.3125, 42.8750, 41.8125, 41.8125, 2701500 07/25/00, 42.5000, 42.5000, 41.3750, 41.8125, 1853300 07/26/00, 40.6250, 41.3125, 40.6250, 40.9375, 3384800 07/27/00, 41.3125, 42.2500, 41.1250, 42.0000, 2546900 07/28/00, 41.1250, 41.8750, 40.6875, 41.8750, 2452100 07/31/00, 41.9375, 42.0000, 41.0625, 41.5000, 2800700 08/01/00, 41.7500, 41.8125, 40.9375, 41.1875, 2802200 08/02/00, 41.4375, 41.6250, 40.9375, 41.4375, 2380300 08/03/00, 41.3750, 44.0625, 41.1875, 43.9375, 5574900 08/04/00, 44.1875, 44.7500, 43.9375, 44.1250, 5812600 08/07/00, 44.4375, 44.8750, 43.6250, 44.5000, 3575600 08/08/00, 44.8125, 44.8125, 43.5625, 44.3125, 2269900 08/09/00, 44.2500, 45.0625, 43.1875, 44.2500, 3942700 08/10/00, 44.8750, 45.5625, 44.3125, 44.8750, 3406900 08/11/00, 44.6875, 45.3750, 44.5000, 45.0000, 2326300 08/14/00, 44.8750, 45.5000, 44.1875, 45.2500, 1551900 08/15/00, 44.8750, 45.0000, 43.6250, 44.4375, 4435200 08/16/00, 44.2500, 44.8750, 43.9375, 44.1250, 2259700 08/17/00, 44.3125, 45.0000, 44.0000, 44.6250, 2486900 08/18/00, 44.4375, 44.6875, 44.1875, 44.2500, 2329700 08/21/00, 44.0000, 44.5000, 43.8750, 44.3750, 1815300 08/22/00, 44.4375, 45.8125, 44.1875, 45.5625, 3868200 08/23/00, 45.2500, 45.7500, 44.7500, 45.1875, 2314400 08/24/00, 45.1875, 45.3750, 44.5625, 44.7500, 2903300 08/25/00, 44.7500, 44.9375, 44.2500, 44.5625, 1579300 08/28/00, 44.1875, 44.8750, 44.0000, 44.0625, 2361700 08/29/00, 43.8125, 43.9375, 43.0625, 43.2500, 2523100 08/30/00, 43.5625, 43.9375, 42.8750, 43.5000, 2584800 08/31/00, 43.4375, 44.4375, 43.1875, 43.1875, 4525300 09/01/00, 44.0000, 44.0625, 42.8750, 42.9375, 2398200 09/05/00, 42.8750, 43.7500, 42.6875, 43.6875, 3697200 09/06/00, 43.9375, 44.8750, 43.7500, 44.4375, 3311400 09/07/00, 45.0000, 45.3125, 44.6250, 45.0000, 3540500 09/08/00, 45.2500, 46.1875, 45.0000, 45.8750, 4099800 09/11/00, 46.5000, 47.0000, 46.0625, 46.2500, 4488900 09/12/00, 46.7500, 46.8125, 45.6250, 46.3125, 2799000 09/13/00, 46.3125, 47.1250, 46.0625, 46.7500, 3925700 09/14/00, 46.1250, 46.1875, 44.8125, 45.4375, 4660500 09/15/00, 45.4375, 46.1250, 44.9375, 45.8125, 6300900 09/18/00, 45.6250, 45.6250, 44.6250, 44.6875, 2891100 09/19/00, 44.8750, 46.5000, 44.7500, 46.5000, 2466800 09/20/00, 45.5000, 45.5000, 44.4375, 45.2500, 2214000 09/21/00, 45.0625, 45.1875, 44.3750, 44.6250, 2569700 09/22/00, 44.8750, 45.5000, 44.4375, 45.2500, 2694500 09/25/00, 45.8750, 46.7500, 45.3125, 46.2500, 3161400 09/26/00, 46.5000, 46.5625, 45.8750, 46.1250, 3554400 09/27/00, 45.5625, 46.5000, 45.3125, 46.3125, 3058100 09/28/00, 46.5000, 47.0625, 46.1875, 46.7500, 3871000 09/29/00, 46.3750, 47.0625, 45.6875, 45.9375, 4468900 10/02/00, 46.0000, 47.0625, 45.3750, 47.0625, 2992800 10/03/00, 47.3750, 48.2500, 47.3750, 47.7500, 5877700 10/04/00, 48.0000, 48.3125, 46.6875, 47.1250, 4070300 10/05/00, 47.3125, 48.2500, 47.3125, 47.6875, 3745100 10/06/00, 47.8125, 47.8750, 45.5625, 46.5625, 4250200 10/09/00, 45.8125, 46.7500, 45.6875, 46.1250, 2375500 10/10/00, 46.1250, 46.1250, 44.6250, 44.8125, 3213400 10/11/00, 44.5000, 44.9375, 43.3750, 43.8750, 4640700 10/12/00, 44.1250, 44.2500, 41.9375, 42.7500, 4966300 10/13/00, 42.5000, 44.1875, 42.5000, 43.3750, 3188900 10/16/00, 43.9375, 43.9375, 43.0000, 43.5625, 2453700 10/17/00, 43.5000, 43.5625, 41.4375, 41.6875, 4711300 10/18/00, 41.6250, 42.8125, 39.6250, 42.2500, 5308000 10/19/00, 41.5625, 43.1875, 41.4375, 42.6875, 3226800 10/20/00, 42.6875, 43.1875, 42.0000, 42.3125, 2603000 10/23/00, 42.6875, 42.6875, 42.0000, 42.1875, 2189400 10/24/00, 43.1250, 43.8125, 42.8750, 43.3125, 2465700 10/25/00, 43.5000, 44.3750, 42.4375, 42.5000, 5635500 10/26/00, 42.8125, 43.2500, 41.7500, 43.0000, 3538100 10/27/00, 42.8125, 44.0625, 42.7500, 43.6875, 2537200 10/30/00, 44.3125, 45.8125, 44.0625, 45.8125, 4149600 10/31/00, 45.9375, 46.5625, 45.0625, 46.3125, 4028300 11/01/00, 45.8125, 46.3750, 45.6250, 46.3750, 3238000 11/02/00, 46.3750, 46.8750, 46.0625, 46.5000, 2250900 11/03/00, 46.0625, 46.8750, 45.9375, 46.5000, 1955900 11/06/00, 46.6250, 46.9375, 46.2500, 46.8125, 2492900 11/07/00, 46.6250, 46.6875, 46.0000, 46.5000, 1743500 11/08/00, 46.5000, 47.0000, 45.5000, 46.9375, 3351400 11/09/00, 46.9375, 47.9375, 46.8750, 47.8125, 3249800 11/10/00, 47.8125, 48.0000, 47.1250, 47.1250, 2274200 11/13/00, 46.5000, 47.3125, 45.4375, 46.0000, 2859300 11/14/00, 46.0625, 47.1875, 45.8125, 46.6250, 3557100 11/15/00, 45.7500, 46.0000, 44.3125, 44.7500, 5108700 11/16/00, 44.0625, 44.9375, 43.8125, 44.5000, 2365500 11/17/00, 44.3750, 44.9375, 43.5000, 44.7500, 2913400 11/20/00, 44.8750, 44.8750, 43.7500, 44.0000, 2396500 11/21/00, 44.0000, 45.3125, 43.8125, 45.0000, 2687300 11/22/00, 44.5000, 44.7500, 43.0000, 43.2500, 2995700 11/24/00, 43.5000, 43.6875, 43.1875, 43.3750, 1129300 11/27/00, 43.6250, 44.6875, 43.4375, 44.3125, 2209000 11/28/00, 44.3750, 45.9375, 43.4375, 45.6875, 3025500 11/29/00, 45.9375, 47.0000, 45.6875, 46.9375, 3191100 11/30/00, 47.0625, 47.6250, 46.3750, 47.4375, 4958700 12/01/00, 47.4375, 48.3125, 47.0625, 47.3750, 4123000 12/04/00, 47.3125, 47.5000, 46.3125, 46.7500, 4166300 12/05/00, 46.7500, 48.0625, 46.5000, 48.0625, 5175900 12/06/00, 47.1250, 50.0625, 47.1250, 48.5000, 11518500 12/07/00, 48.5000, 49.8750, 48.5000, 49.5625, 3664300 12/08/00, 49.9375, 50.0000, 49.0000, 49.4375, 4130300 12/11/00, 48.7500, 50.2500, 48.7500, 49.7500, 5255200 12/12/00, 49.6250, 50.0000, 49.2500, 49.9375, 4559500 12/13/00, 50.0000, 50.5625, 49.5625, 50.0000, 3465000 12/14/00, 49.5000, 50.0000, 48.6250, 49.8750, 3622000 12/15/00, 49.8750, 50.5625, 49.5625, 50.4375, 10595800 12/18/00, 51.2500, 52.9375, 51.0625, 52.6875, 7727600 12/19/00, 52.7500, 53.8125, 52.3125, 52.8125, 7527700 12/20/00, 52.0625, 53.3125, 51.4375, 52.9375, 5049300 12/21/00, 53.2500, 53.5000, 52.1875, 52.9375, 6753500 12/22/00, 53.1875, 54.9375, 53.0625, 53.9375, 5029400 12/26/00, 53.9375, 55.0000, 53.6875, 54.9375, 2590000 12/27/00, 55.0000, 55.3125, 54.5000, 55.3125, 2991100 12/28/00, 55.3125, 56.1250, 54.9375, 55.7500, 2509000 12/29/00, 56.1875, 56.3750, 55.4375, 55.6875, 3021500 01/02/01, 54.4375, 55.5000, 53.3750, 53.9375, 5308200 01/03/01, 52.8750, 54.0000, 50.0000, 53.1250, 12722100 01/04/01, 52.1250, 53.3125, 50.4375, 52.0000, 8612100 01/05/01, 51.3125, 52.6250, 49.9375, 52.3750, 7218500 01/08/01, 51.6250, 52.6250, 51.4375, 51.8750, 4561700 01/09/01, 51.5625, 52.3125, 49.2500, 49.4375, 5663400 01/10/01, 47.8125, 49.6250, 47.6875, 48.6875, 7681300 01/11/01, 49.5000, 50.5625, 48.8750, 49.2500, 5869100 01/12/01, 50.0625, 50.0625, 48.1875, 48.6875, 4262500 01/16/01, 48.7500, 50.1875, 47.7500, 49.9375, 7497600 01/17/01, 49.8750, 50.8125, 49.3750, 49.3750, 4534100 01/18/01, 49.7500, 49.7500, 48.2500, 48.4375, 4173300 01/19/01, 48.5000, 49.6250, 48.0625, 49.0625, 4568200 01/22/01, 49.0625, 50.1250, 48.6250, 49.6250, 3147100 01/23/01, 49.6875, 50.4375, 49.3125, 49.6250, 4532400 01/24/01, 49.9375, 50.7500, 49.5000, 50.1875, 3551400 01/25/01, 50.2500, 50.8750, 49.6875, 50.6250, 5310000 01/26/01, 51.0625, 51.8750, 50.5625, 51.5000, 4552000 01/29/01, 51.7500, 52.2500, 50.6250, 51.1250, 3553100 01/30/01, 51.6250, 52.1250, 50.6250, 51.9375, 4353700 01/31/01, 51.4375, 51.8125, 50.6875, 51.5000, 3414100 02/01/01, 51.0625, 51.8750, 49.6875, 50.3750, 4680800 02/02/01, 49.9375, 50.6250, 49.8750, 50.2500, 2594500 02/05/01, 50.8750, 51.5000, 50.4375, 51.3750, 2600400 02/06/01, 50.7500, 51.1875, 50.2500, 50.8750, 2607400 02/07/01, 50.8750, 51.5000, 50.5000, 50.7500, 2491500 02/08/01, 50.9375, 51.5625, 50.9375, 51.1250, 3153100 02/09/01, 51.1250, 51.1875, 50.2500, 50.6875, 3106900 02/12/01, 51.1875, 51.4375, 50.6250, 50.8125, 2983700 02/13/01, 50.8750, 51.0000, 49.7500, 50.0000, 3642200 02/14/01, 50.5625, 51.0000, 49.9375, 50.2500, 2266300 02/15/01, 50.3750, 50.6250, 49.6250, 49.6875, 2237700 02/16/01, 49.6875, 50.6875, 49.6250, 50.1250, 3211500 02/20/01, 50.5625, 50.5625, 48.4375, 48.6875, 3791500 02/21/01, 48.6875, 49.1875, 47.8125, 48.0000, 3777200 02/22/01, 48.1250, 48.3750, 46.4375, 48.1250, 4817300 02/23/01, 48.0000, 48.6250, 46.8750, 48.5000, 3332400 02/26/01, 48.5000, 49.6875, 47.7500, 49.5625, 3859900 02/27/01, 49.5625, 50.3125, 49.1875, 50.0625, 3604800 02/28/01, 50.5625, 50.5625, 49.0000, 49.6250, 3522700 03/01/01, 49.6250, 49.7500, 48.5625, 49.5625, 4489800 03/02/01, 49.6875, 50.5000, 49.3750, 50.1875, 3391000 03/05/01, 49.9375, 50.1250, 48.7500, 49.8125, 2746400 03/06/01, 50.5000, 50.7500, 48.7500, 49.5000, 3673200 03/07/01, 49.5000, 51.2500, 49.3750, 51.2500, 4513700 03/08/01, 51.2500, 51.6875, 50.2500, 51.6875, 3223100 03/09/01, 51.0000, 51.0000, 49.6875, 50.5000, 2644900 03/12/01, 49.8750, 50.0000, 47.6875, 47.8125, 3811200 03/13/01, 48.6250, 49.5625, 47.6250, 49.4375, 4419200 03/14/01, 48.3750, 48.3750, 46.1250, 46.5625, 6843200 03/15/01, 46.9375, 48.8750, 46.6250, 48.7500, 4377100 03/16/01, 47.8125, 48.5000, 47.5000, 47.8750, 5937300 03/19/01, 47.6250, 48.3125, 46.8750, 48.0000, 3959900 03/20/01, 47.8125, 48.1250, 46.7500, 46.8750, 3740600 03/21/01, 46.8750, 47.1250, 45.3125, 45.4375, 4802500 03/22/01, 45.3125, 45.5000, 42.5625, 44.0000, 6875200 03/23/01, 43.5000, 45.6250, 43.3125, 45.4375, 5598600 03/26/01, 46.0000, 46.8125, 45.8750, 46.1875, 3724900 03/27/01, 46.5625, 48.7500, 45.8750, 48.5625, 5484900 03/28/01, 48.5000, 48.8750, 47.7500, 48.6875, 3624900 03/29/01, 48.0000, 48.4375, 47.7500, 48.0000, 3848300 03/30/01, 48.5000, 49.5000, 48.1875, 49.5000, 4273300 04/02/01, 49.5000, 50.1875, 49.1250, 49.6875, 5052500 04/03/01, 50.0000, 50.0000, 48.2500, 48.9375, 5234300 04/04/01, 48.4375, 48.6875, 45.0000, 46.0000, 11644600 04/05/01, 46.6250, 47.6250, 46.5625, 47.6250, 6678200 04/06/01, 47.3750, 47.8750, 44.9375, 46.2500, 9482700 04/09/01, 47.0000, 47.0000, 45.3125, 45.9375, 5316900 04/10/01, 46.5000, 47.6875, 46.3750, 47.2500, 6271800 04/11/01, 47.9375, 48.1250, 46.8750, 46.8750, 4300600 04/12/01, 47.2500, 48.3750, 46.6875, 47.7500, 4841400 04/16/01, 48.3750, 48.7500, 46.5000, 47.1250, 4185200 04/17/01, 46.8750, 46.8750, 45.0625, 45.6875, 6607100 04/18/01, 45.7031, 48.7969, 45.2500, 47.5938, 8977700 04/19/01, 47.3438, 48.2344, 47.2500, 47.9688, 5412100 04/20/01, 47.9688, 48.1563, 47.0781, 47.9375, 3839900 04/23/01, 47.9375, 47.9375, 46.9531, 47.5469, 2768200 04/24/01, 47.8438, 48.3125, 47.1563, 47.9063, 3476200 04/25/01, 47.4375, 47.5156, 46.7031, 47.0469, 3240300 04/30/01, 47.9688, 48.1563, 46.7500, 46.9688, 4568600 05/01/01, 46.9844, 47.3438, 46.5625, 47.3438, 2782100 05/02/01, 46.7031, 47.9375, 46.5156, 47.5938, 3799800 05/03/01, 47.1563, 49.9063, 46.7969, 47.4531, 3475200 05/04/01, 46.8125, 47.4375, 46.7500, 47.2969, 3501600 05/07/01, 47.3594, 47.5469, 46.7969, 47.3438, 2804200 05/08/01, 47.5000, 47.5156, 46.4063, 46.4844, 3491300 05/09/01, 46.2813, 46.6406, 45.7656, 46.0000, 3394000 05/10/01, 46.4063, 46.5938, 45.6406, 45.9219, 4791000 05/11/01, 46.4688, 46.4688, 45.3906, 45.5000, 3323000 05/14/01, 45.5000, 45.9375, 45.4375, 45.5938, 3130000 05/15/01, 45.6094, 45.7344, 45.0000, 45.1875, 4566600 05/16/01, 45.2344, 46.0000, 44.5469, 45.7031, 7457500 05/17/01, 45.4063, 46.2031, 45.2656, 45.4063, 5538800 05/18/01, 45.4063, 46.2656, 45.2500, 45.9844, 3939300 05/21/01, 45.9063, 46.2344, 45.6563, 46.2031, 3873900 05/22/01, 46.0000, 47.7344, 45.9219, 47.2031, 4788400 05/23/01, 47.5625, 47.9844, 47.1563, 47.9375, 5296700 05/24/01, 47.7969, 48.2031, 47.6719, 47.7969, 3567500 05/25/01, 48.0469, 48.0469, 46.8281, 46.8750, 2179000 05/29/01, 47.2813, 47.3438, 46.6875, 46.7656, 2961500 05/30/01, 46.7656, 47.5469, 46.6094, 46.7031, 2652900 05/31/01, 46.5938, 47.0781, 46.2188, 47.0781, 2843600 06/01/01, 46.9063, 47.4531, 46.5156, 47.3125, 2578700 06/04/01, 47.3125, 48.4844, 47.0625, 48.3438, 2959900 06/05/01, 48.7344, 48.9063, 48.1719, 48.7656, 3376000 06/06/01, 48.3906, 48.3906, 47.6719, 47.8438, 2369900 06/07/01, 46.5000, 47.7969, 46.0625, 47.6563, 7348400 06/08/01, 47.6563, 47.6719, 46.2031, 46.4375, 4315300 06/11/01, 46.2344, 46.6875, 45.7031, 45.7656, 3841200 06/12/01, 45.7656, 45.8125, 44.9063, 45.4063, 4775800 06/13/01, 45.4063, 45.4375, 44.0625, 44.3750, 5904900 06/14/01, 43.7969, 44.1875, 43.4844, 43.6563, 4520500 06/15/01, 42.7031, 43.5000, 42.7031, 43.1563, 9019700 06/18/01, 43.4844, 43.4844, 42.6563, 43.2656, 5117400 06/19/01, 43.6563, 44.7656, 43.1094, 43.5156, 4624900 06/20/01, 43.4531, 44.7969, 43.3750, 44.5156, 6918800 06/21/01, 44.4844, 46.2969, 44.4375, 46.2031, 6307700 06/22/01, 46.5938, 46.5938, 45.6094, 46.1875, 5030000 06/25/01, 46.5938, 46.5938, 45.0156, 45.3750, 3545000 06/26/01, 44.6250, 45.7500, 44.6250, 45.3125, 5081500 06/27/01, 45.2656, 46.3438, 45.2500, 45.7813, 4522100 06/28/01, 45.7031, 46.7344, 45.7031, 46.4063, 3891700 06/29/01, 46.0625, 46.4375, 45.3125, 46.4375, 4928400 07/02/01, 46.4844, 47.1563, 46.1094, 47.0313, 3376200 07/03/01, 47.2813, 47.2813, 46.6875, 47.1250, 1708200 07/05/01, 47.1250, 47.3125, 46.5156, 46.5469, 3079500 07/06/01, 46.5625, 46.5938, 45.7969, 46.0156, 2972400 07/09/01, 46.0156, 46.0781, 45.5469, 45.8125, 3224900 07/10/01, 45.8125, 45.9531, 44.9531, 45.2344, 4580700 07/11/01, 45.3438, 45.6719, 44.9063, 45.2969, 4321700 07/12/01, 45.5938, 45.8438, 45.2969, 45.6875, 3335000 07/13/01, 45.5469, 46.6719, 45.4375, 46.4844, 5030200 07/16/01, 46.7656, 47.2344, 45.9375, 46.0313, 3579500 07/17/01, 45.2031, 47.5000, 44.9531, 47.5000, 6344100 07/18/01, 47.0000, 47.1250, 46.2656, 46.9531, 4022600 07/19/01, 47.0469, 47.4844, 46.5313, 47.0938, 3261700 07/20/01, 46.4063, 46.7500, 45.9063, 46.2344, 5459900 07/23/01, 46.2344, 46.4375, 45.5625, 45.9063, 3341000 07/24/01, 45.5156, 45.9531, 45.1875, 45.4219, 5004100 07/25/01, 45.4219, 45.7031, 44.9531, 45.6250, 4443900 07/26/01, 45.5938, 45.7031, 44.9063, 45.4688, 3218000 07/27/01, 45.5469, 45.8906, 45.3594, 45.4063, 3226900 07/30/01, 45.6563, 45.9375, 45.3438, 45.7969, 3046200 07/31/01, 45.9375, 46.3750, 45.4063, 46.0625, 3232700 08/01/01, 46.3750, 46.7031, 46.0156, 46.5781, 2549100 08/02/01, 46.6875, 46.8906, 46.4531, 46.7344, 2027200 08/03/01, 46.9375, 46.9375, 46.4063, 46.7344, 2344900 08/06/01, 46.7500, 46.9844, 46.0313, 46.1563, 2270200 08/07/01, 46.1563, 46.4063, 46.0625, 46.1406, 2724500 08/08/01, 45.8750, 46.1563, 45.5938, 45.6406, 3502700 08/09/01, 45.5469, 45.6563, 45.2656, 45.5625, 3314500 08/10/01, 45.5000, 46.1406, 45.2656, 46.0000, 2827100 08/13/01, 45.9531, 46.7344, 45.9531, 46.5938, 2685700 08/14/01, 46.9063, 47.1719, 46.5938, 46.6563, 3485800 08/15/01, 46.8750, 47.4531, 46.7969, 47.0781, 4991200 08/16/01, 46.8906, 47.0781, 45.9063, 46.3125, 3627000 08/17/01, 46.3281, 46.4844, 45.8281, 46.0625, 2340500 08/20/01, 46.0469, 47.2031, 46.0469, 47.0938, 3486700 08/21/01, 47.2500, 48.2969, 47.1250, 47.3125, 5691900 08/22/01, 47.3125, 47.9688, 46.9375, 47.7188, 5928100 08/23/01, 47.7188, 47.8125, 47.4375, 47.5625, 5083700 08/24/01, 47.7031, 47.8594, 47.4844, 47.7500, 4214700 08/27/01, 47.5938, 47.7031, 47.2344, 47.5156, 2978100 08/28/01, 47.5156, 47.8438, 46.7969, 46.8438, 2752300 08/29/01, 47.0000, 47.1875, 45.5469, 45.9531, 5547000 08/30/01, 45.9531, 46.4375, 45.7500, 45.8438, 3814500 08/31/01, 45.8438, 46.4844, 45.7031, 46.0156, 3142600 09/04/01, 45.9531, 46.7656, 45.2969, 46.4688, 4526100 09/05/01, 46.0156, 46.5000, 45.9531, 46.1719, 4563700 09/06/01, 46.2656, 46.2656, 45.2656, 45.3594, 4484500 09/07/01, 44.7969, 45.3906, 44.5625, 44.7344, 5403100 09/10/01, 44.0000, 45.2031, 44.0000, 44.2500, 6569700 09/17/01, 43.9531, 43.9531, 41.0938, 43.5000, 8318400 09/18/01, 43.2500, 43.9844, 43.0625, 43.7656, 4420200 09/19/01, 44.0938, 44.5781, 43.4375, 44.1094, 8690500 09/20/01, 43.7500, 43.8281, 42.9063, 42.9844, 7777700 09/21/01, 40.5000, 43.6406, 40.5000, 42.4531, 9034300 09/24/01, 43.0781, 43.6563, 43.0000, 43.1719, 5181000 09/25/01, 42.5938, 43.7969, 42.5938, 43.5469, 4537300 09/26/01, 44.0469, 44.0938, 43.2969, 43.6719, 4622400 09/27/01, 43.9531, 44.2344, 43.4531, 43.7031, 4312600 09/28/01, 43.9531, 44.5938, 43.7656, 44.4531, 4918300 10/01/01, 44.5938, 45.1406, 44.1563, 44.4531, 4226300 10/02/01, 44.3438, 44.7031, 44.0156, 44.5938, 5261700 10/03/01, 44.5938, 45.0469, 44.3125, 44.7500, 3858400 10/04/01, 45.0000, 45.0000, 44.0000, 44.2500, 4304700 10/05/01, 44.5000, 44.5469, 43.0000, 43.0469, 7937300 10/08/01, 42.9844, 43.0000, 41.3438, 41.6719, 6470700 10/09/01, 41.5625, 42.4375, 41.5469, 41.6875, 5285500 10/10/01, 41.5000, 43.0000, 41.4531, 42.1250, 3841000 10/11/01, 42.1563, 42.3438, 41.5938, 41.8438, 5963800 10/12/01, 41.0000, 41.4844, 40.6563, 41.0781, 6489900 10/15/01, 40.9531, 41.2969, 40.5000, 40.7656, 6044100 10/16/01, 40.5000, 42.0000, 40.0000, 40.1875, 10820100 10/17/01, 40.7031, 41.1563, 38.2500, 38.8438, 13358300 10/18/01, 38.8438, 39.2969, 38.7500, 39.0625, 8594000 10/19/01, 38.9219, 39.9844, 38.5625, 39.0000, 5350600 10/22/01, 38.6250, 39.7813, 38.6250, 39.7344, 6563900 10/23/01, 40.0000, 40.2344, 38.9531, 40.0000, 4938900 10/24/01, 40.0156, 40.5469, 39.8125, 40.2969, 4557500 10/25/01, 40.2969, 41.4063, 39.9063, 41.4063, 5816700 10/26/01, 41.5000, 41.5000, 40.9844, 41.0938, 3897000 10/29/01, 40.8438, 40.9688, 39.9531, 40.0000, 3899800 10/30/01, 40.0000, 40.2813, 39.1563, 39.8438, 4092400 10/31/01, 40.3750, 40.3750, 39.3438, 39.5000, 3665500 11/01/01, 39.5156, 40.2813, 39.2500, 40.0938, 4605100 11/02/01, 40.0000, 40.2344, 39.5156, 40.0781, 4133500 11/05/01, 40.2500, 41.2031, 40.2500, 40.8750, 5436700 11/06/01, 41.2031, 42.5000, 41.0625, 42.4063, 6616800 11/07/01, 42.1406, 43.1563, 41.7969, 42.5938, 5767800 11/08/01, 42.6563, 43.0938, 42.4375, 42.4844, 4401700 11/09/01, 42.5000, 42.8750, 42.2969, 42.3438, 2792000 11/12/01, 41.9844, 42.9375, 41.7031, 42.6250, 2652400 11/13/01, 42.9844, 43.1719, 42.2500, 42.4375, 4014600 11/14/01, 42.6875, 42.8750, 42.1406, 42.3438, 4795500 11/15/01, 42.4531, 42.6250, 41.8438, 41.8594, 5346200 11/16/01, 42.1094, 42.5625, 41.9531, 42.3594, 4624400 11/19/01, 42.6875, 42.8750, 42.1719, 42.3594, 2885000 11/20/01, 42.5469, 42.6563, 42.2656, 42.3125, 3163800 11/21/01, 42.4844, 42.5469, 42.2656, 42.3281, 2057200 11/23/01, 42.2969, 42.9688, 42.2969, 42.8594, 1169800 11/26/01, 42.9844, 43.8438, 42.5938, 43.3750, 4159600 11/27/01, 43.2031, 43.6406, 43.0000, 43.1094, 3766100 11/28/01, 43.2656, 43.5625, 42.6563, 42.6563, 4446800 11/29/01, 42.6563, 43.1406, 42.5000, 43.0938, 3649600 11/30/01, 43.1875, 43.3438, 42.7031, 42.7969, 3801700 12/03/01, 42.5938, 42.8750, 42.3438, 42.4531, 4356500 12/04/01, 42.7031, 43.0156, 42.4531, 42.9844, 2533700 12/05/01, 42.9063, 43.7344, 42.8750, 43.3750, 4881400 12/06/01, 43.5938, 44.0156, 43.4063, 43.6250, 4873500 12/07/01, 43.6250, 43.8125, 43.3125, 43.7188, 2384700 12/10/01, 43.7188, 43.8125, 43.4844, 43.6406, 3221700 12/11/01, 43.7969, 43.7969, 43.3438, 43.4375, 2786100 12/12/01, 43.7500, 43.7813, 43.2188, 43.4063, 3106000 12/13/01, 43.2500, 43.5938, 42.6094, 42.7188, 3885800 12/14/01, 42.6563, 43.1875, 42.5000, 42.6719, 4265100 12/17/01, 42.9688, 43.2188, 42.6719, 42.9375, 5162300 12/18/01, 43.0000, 43.5938, 42.8438, 43.5469, 4075200 12/19/01, 43.5000, 43.8438, 43.2656, 43.5938, 5016300 12/20/01, 43.7969, 43.9375, 43.2969, 43.7344, 4985400 12/21/01, 43.7344, 43.8438, 43.1563, 43.1563, 6412600 12/24/01, 43.1563, 43.4844, 43.1563, 43.2969, 1021100 12/26/01, 43.2969, 43.4063, 43.1719, 43.1719, 2551900 12/27/01, 43.1719, 43.4063, 43.1719, 43.4063, 2190100 12/28/01, 43.4063, 43.5938, 43.2500, 43.5938, 2666100 12/31/01, 43.5938, 43.7969, 43.4063, 43.4688, 3210600 01/02/02, 43.3750, 43.4844, 42.9063, 43.4375, 4012000 01/03/02, 43.4375, 43.7344, 43.2500, 43.5938, 3784800 01/04/02, 43.7500, 43.9844, 43.3438, 43.7031, 5220800 01/07/02, 43.9531, 44.0938, 43.7344, 43.7813, 3509900 01/08/02, 43.9531, 43.9531, 43.2656, 43.6094, 3217500 01/09/02, 43.5156, 43.7656, 43.3125, 43.3906, 3901700 01/10/02, 43.4531, 43.6406, 43.3438, 43.4688, 4136200 01/11/02, 43.5469, 43.5938, 43.2656, 43.2969, 3200800 01/14/02, 43.2969, 43.4375, 43.0156, 43.0156, 4191900 01/15/02, 43.5469, 45.3438, 43.4844, 45.3125, 15659900 01/16/02, 45.3125, 46.2031, 44.9531, 45.2500, 11314300 01/17/02, 45.5938, 45.7344, 45.1563, 45.6094, 6530900 01/18/02, 45.4531, 46.0469, 45.2344, 45.3750, 5501600 01/22/02, 45.8750, 46.6719, 45.5469, 46.6719, 6790900 01/23/02, 46.6719, 47.0000, 46.3438, 46.9531, 4320300 01/24/02, 47.0000, 47.4375, 46.6406, 47.1563, 6892900 01/25/02, 47.4063, 47.4531, 46.9063, 47.0938, 4583600 01/28/02, 47.2969, 47.4375, 46.9063, 47.1563, 4919500 01/29/02, 47.2969, 47.4375, 45.5000, 45.7188, 6988700 01/30/02, 45.4688, 46.2500, 45.0625, 46.1094, 6857100 01/31/02, 46.2500, 46.4844, 45.8125, 46.3906, 5962900 02/01/02, 46.1406, 46.7969, 46.0156, 46.7031, 4007400 02/04/02, 46.2969, 46.4531, 45.5938, 45.7031, 4187400 02/05/02, 45.7344, 46.1563, 45.2656, 45.3594, 5436000 02/06/02, 45.5000, 45.5000, 44.7500, 45.2656, 5756400 02/07/02, 45.4531, 45.8438, 45.0156, 45.4063, 4495500 02/08/02, 45.3906, 45.9375, 45.2031, 45.7813, 3779400 02/11/02, 45.7813, 46.5000, 45.5469, 46.3750, 3574500 02/12/02, 46.3750, 46.4844, 46.1250, 46.4219, 2612200 02/13/02, 46.5625, 46.8906, 46.1563, 46.6875, 3125600 02/14/02, 46.6875, 46.9844, 46.3125, 46.5625, 3611400 02/15/02, 46.5000, 46.5938, 46.0625, 46.1875, 3973500 02/19/02, 46.0000, 46.0938, 45.2969, 45.5000, 4191100 02/20/02, 45.4531, 46.0938, 45.0938, 45.9375, 4446600 02/21/02, 45.8125, 46.1250, 45.4844, 45.7500, 4252900 02/22/02, 45.5000, 46.0625, 45.4063, 46.0625, 3735900 02/25/02, 46.0000, 46.7344, 45.9844, 46.5938, 3451800 02/26/02, 46.7969, 46.9531, 46.5469, 46.6250, 3674900 02/27/02, 46.7500, 47.0469, 46.6875, 46.8438, 5127600 02/28/02, 47.0000, 47.3906, 46.8594, 46.9063, 5369500 03/01/02, 47.1563, 47.8906, 47.0469, 47.8438, 4976700 03/04/02, 47.9688, 49.2656, 47.9219, 49.1406, 6467900 03/05/02, 49.0938, 49.2969, 48.5156, 48.6250, 4573200 03/06/02, 48.8750, 49.3125, 48.0000, 49.0938, 4057400 03/07/02, 48.9531, 49.5625, 48.5469, 48.8906, 4087300 03/08/02, 49.1563, 49.6563, 48.6719, 49.0469, 4541900 03/11/02, 48.8906, 49.7031, 48.6563, 49.2969, 3261100 03/12/02, 49.0938, 49.9531, 48.8906, 49.9063, 3890400 03/13/02, 49.9063, 49.9844, 49.2500, 49.5938, 4255400 03/14/02, 49.4063, 49.5469, 49.0625, 49.4063, 3969800 03/15/02, 49.8438, 50.7031, 49.7344, 50.5000, 7205800 03/18/02, 50.7500, 50.7500, 49.7656, 50.1719, 4277200 03/19/02, 50.2344, 50.4063, 49.8906, 50.1875, 2705100 03/20/02, 49.9844, 49.9844, 49.5000, 49.5313, 2971800 03/21/02, 49.4531, 49.5000, 48.7813, 49.2031, 3392600 03/22/02, 49.2031, 49.9375, 48.9063, 49.5469, 3076800 03/25/02, 49.5469, 49.6875, 48.9531, 49.0469, 2821500 03/26/02, 48.7969, 49.4688, 48.7344, 49.1563, 4195400 03/27/02, 49.4063, 49.8750, 49.1563, 49.6250, 4176700 03/28/02, 49.4063, 49.9531, 48.7031, 49.4063, 4087600 04/01/02, 48.5156, 49.0156, 48.3750, 48.9375, 3414400 04/02/02, 48.9375, 49.1875, 48.6563, 49.0156, 3393400 04/03/02, 48.9219, 49.0469, 48.1250, 48.2969, 3547700 04/04/02, 48.8438, 49.0469, 48.5938, 48.7500, 3738400 04/05/02, 48.9063, 49.1094, 48.7031, 48.9688, 3095500 04/08/02, 48.7969, 49.4844, 48.5000, 49.1406, 3401700 04/09/02, 49.5938, 49.6094, 49.0156, 49.2969, 4443700 04/10/02, 49.4844, 49.6875, 49.2969, 49.5938, 4639400 04/11/02, 49.5938, 49.7188, 49.0938, 49.0938, 4026600 04/12/02, 49.4844, 49.9844, 49.2031, 49.9844, 5370500 04/15/02, 49.9844, 50.1563, 49.5000, 49.5938, 4564300 04/16/02, 50.1094, 50.7344, 50.0469, 50.0938, 8248100 04/17/02, 50.2500, 51.2188, 49.9063, 51.0938, 6421500 04/18/02, 51.3438, 51.5938, 50.5000, 51.3438, 6621600 04/19/02, 51.5938, 51.8438, 51.0000, 51.0938, 4344500 04/22/02, 51.0938, 51.2656, 50.0469, 50.2188, 3981800 04/23/02, 50.2500, 50.6563, 49.5938, 49.8281, 4404500 04/24/02, 50.0469, 50.8281, 49.9531, 50.4844, 4214000 04/25/02, 49.9375, 51.0781, 49.8438, 50.7969, 4366000 04/26/02, 50.8125, 51.5000, 50.5156, 51.0000, 4768000 04/29/02, 51.0000, 51.3438, 50.3906, 50.5625, 3474300 04/30/02, 50.7969, 51.5000, 50.2656, 51.1563, 4350400 05/01/02, 51.3438, 51.3438, 50.4844, 51.0156, 3474200 05/02/02, 51.0156, 52.0000, 51.0000, 51.9844, 4010600 05/03/02, 51.9844, 52.0000, 51.4375, 51.7344, 3453500 05/06/02, 51.9063, 52.4219, 50.7656, 50.9844, 3409000 05/07/02, 51.5469, 52.1563, 51.0938, 51.2969, 3859400 05/08/02, 52.0000, 52.1406, 51.7031, 51.7969, 4219600 05/09/02, 51.2031, 51.5625, 50.7031, 50.9375, 3534200 05/10/02, 51.1563, 51.1563, 50.0625, 50.2031, 3062700 05/13/02, 50.3438, 51.2344, 50.2344, 51.1875, 2668900 05/14/02, 51.7500, 52.2031, 51.2031, 52.1875, 3359400 05/15/02, 52.1875, 52.6250, 52.0781, 52.2656, 2881200 05/16/02, 52.4063, 52.8438, 51.7969, 52.6719, 3797200 05/17/02, 52.9063, 53.1250, 52.6406, 52.7813, 3643100 05/20/02, 52.9063, 52.9063, 52.2031, 52.2344, 2455500 05/21/02, 52.7031, 53.2969, 52.5156, 52.5938, 3493700 05/22/02, 52.2969, 52.4375, 51.7031, 52.0938, 4413100 05/23/02, 52.5938, 53.2344, 52.1094, 53.2031, 4965200 05/24/02, 53.2344, 53.4375, 52.7031, 52.8906, 2038500 05/28/02, 53.3438, 53.3438, 52.0938, 52.7031, 3561900 05/29/02, 52.7031, 53.0781, 52.3125, 52.4375, 3032300 05/30/02, 52.0938, 52.5156, 51.8125, 52.3594, 3769300 05/31/02, 52.1563, 52.7969, 51.9063, 52.4063, 5147200 06/03/02, 52.4063, 52.7969, 50.9531, 51.5000, 3919100 06/04/02, 50.5313, 51.0938, 50.5156, 50.9844, 5167700 06/05/02, 51.2500, 51.4844, 50.7031, 51.0469, 5080400 06/06/02, 51.0625, 51.0781, 49.6563, 49.6563, 4564900 06/07/02, 49.6563, 50.3438, 49.3750, 49.9531, 4814400 06/10/02, 49.7031, 50.2656, 49.6719, 50.0156, 3996200 06/11/02, 50.2656, 50.4531, 49.5000, 49.5000, 3397300 06/12/02, 49.7031, 50.2188, 49.2969, 49.9844, 5087500 06/13/02, 49.9844, 50.1250, 49.2031, 49.2031, 4148000 06/14/02, 49.0938, 50.1875, 48.7500, 49.8281, 6002200 06/17/02, 50.2500, 51.5000, 50.1563, 51.5000, 4762100 06/18/02, 50.9063, 51.7500, 50.9063, 51.6406, 3484700 06/19/02, 51.3906, 51.6875, 51.0000, 51.2031, 3690900 06/20/02, 51.0938, 51.5938, 50.9219, 51.0000, 4290300 06/21/02, 50.7500, 51.5938, 50.7188, 51.1094, 8332100 06/24/02, 51.2500, 51.3438, 49.7969, 50.3125, 7372400 06/25/02, 50.3750, 50.9063, 50.1094, 50.2969, 4518900 06/26/02, 49.7500, 50.0469, 48.7500, 49.6875, 8370500 06/27/02, 49.7500, 50.1563, 49.3438, 50.1563, 5889300 06/28/02, 50.0000, 50.7031, 49.6563, 50.0625, 6101600 07/01/02, 49.9063, 50.1250, 49.3125, 49.3281, 4881000 07/02/02, 49.5938, 49.8125, 48.9531, 49.6563, 7372000 07/03/02, 49.4531, 49.5938, 48.3281, 49.0938, 6871900 07/05/02, 49.5938, 50.4063, 49.2969, 50.4063, 2100100 07/08/02, 50.4844, 50.8906, 50.1719, 50.8750, 3814800 07/09/02, 51.1563, 51.7188, 50.2344, 50.2656, 6413300 07/10/02, 50.2969, 50.5469, 48.9375, 49.0781, 7280100 07/11/02, 48.7969, 49.0625, 47.7344, 48.7500, 8993800 07/12/02, 49.0000, 49.0469, 47.7500, 48.0938, 4793800 07/15/02, 47.3438, 47.7031, 46.1406, 47.1563, 8875000 07/16/02, 47.1563, 47.9063, 46.5000, 47.2031, 7362900 07/17/02, 47.7031, 49.0000, 47.3906, 47.7656, 6525800 07/18/02, 47.2969, 47.8125, 46.4063, 46.5000, 6534000 07/19/02, 44.7500, 45.7500, 44.7031, 45.0313, 8814900 07/22/02, 44.5000, 45.3438, 43.5000, 44.4063, 8906900 07/23/02, 44.4063, 44.7969, 42.1406, 42.6250, 11427700 07/24/02, 41.5938, 45.8438, 41.5000, 45.4375, 10086200 07/25/02, 44.9531, 46.8906, 44.6563, 46.4375, 8909300 07/26/02, 46.9063, 47.7656, 46.0156, 47.7031, 5940000 07/29/02, 48.7031, 49.5781, 48.2656, 49.5469, 5076400 07/30/02, 49.4063, 49.8906, 48.4063, 49.7031, 5917000 07/31/02, 49.7500, 50.9063, 49.5156, 50.8594, 7649200 08/01/02, 50.5000, 50.7031, 49.2500, 49.3438, 5752500 08/02/02, 49.3438, 49.7031, 48.5000, 48.9063, 4223500 08/05/02, 49.1563, 49.1563, 47.8125, 48.0938, 5328400 08/06/02, 48.3750, 49.8594, 48.2031, 48.9844, 6128400 08/07/02, 49.0469, 49.9844, 48.5469, 49.8750, 7128500 08/08/02, 50.0156, 51.4844, 49.9531, 51.4375, 9713700 08/09/02, 51.1563, 51.9375, 50.7813, 51.7969, 5812300 08/12/02, 50.5938, 51.5156, 50.4531, 51.2500, 4123700 08/13/02, 50.5938, 51.7969, 50.1875, 50.2344, 5489100 08/14/02, 50.2344, 51.5938, 49.7969, 51.5469, 6115800 08/15/02, 51.7969, 52.1563, 51.2188, 51.6563, 5324600 08/16/02, 51.0000, 51.8125, 50.7188, 51.4063, 3352600 08/19/02, 51.5469, 52.7344, 51.3438, 52.6563, 4420000 08/20/02, 51.9531, 52.2969, 51.2656, 51.6250, 4333700 08/21/02, 52.0469, 52.1250, 51.0156, 51.5156, 3833300 08/22/02, 51.5156, 52.1875, 51.2031, 51.9375, 4135400 08/23/02, 51.8438, 52.0000, 51.2031, 51.6406, 3624100 08/26/02, 51.9844, 52.7344, 51.4844, 52.5000, 3372500 08/27/02, 52.7500, 52.8750, 52.2813, 52.7031, 3931500 08/28/02, 52.5000, 52.6563, 51.6719, 52.0469, 3827400 08/29/02, 51.5938, 52.0469, 51.2969, 51.6563, 3912600 08/30/02, 51.6563, 52.9844, 51.4844, 52.1875, 4366600 09/03/02, 51.7969, 51.7969, 50.7500, 51.0938, 5884100 09/04/02, 51.2031, 51.4531, 50.4531, 50.9844, 4924900 09/05/02, 50.4063, 51.0156, 49.7969, 50.8594, 4515700 09/06/02, 51.3438, 51.8438, 51.1250, 51.5000, 3968100 09/09/02, 51.0938, 51.8438, 50.7500, 51.6719, 4985900 09/10/02, 51.4219, 51.5000, 50.6875, 51.2344, 3993300 09/11/02, 52.0938, 54.8438, 50.5938, 50.7969, 3269200 09/12/02, 50.5469, 50.5781, 49.0625, 49.2344, 4438700 09/13/02, 48.5938, 49.7813, 48.5000, 49.0781, 5491400 09/16/02, 50.0625, 50.0625, 48.5938, 49.0156, 4122100 09/17/02, 49.8438, 49.8750, 47.7969, 48.2344, 5725200 09/18/02, 47.4531, 47.7813, 47.1875, 47.4219, 5855000 09/19/02, 46.5938, 47.2031, 46.0000, 46.0156, 4877600 09/20/02, 46.0313, 46.9531, 46.0156, 46.8906, 7898000 09/23/02, 46.5938, 49.0625, 46.2344, 48.6250, 7254700 09/24/02, 48.0938, 49.3438, 47.7031, 48.0000, 10214500 09/25/02, 48.7031, 49.0938, 47.6563, 48.5469, 6089500 09/26/02, 48.9063, 49.1563, 48.3750, 48.9844, 6722400 09/27/02, 48.9844, 49.6250, 48.0781, 48.4531, 5643200 09/30/02, 48.4375, 48.7344, 47.0469, 48.1563, 5486800 10/01/02, 48.2500, 48.8906, 47.3438, 48.8125, 7811100