"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 68.3750, 69.0000, 65.5000, 66.8125, 8369900 01/04/00, 65.5000, 65.8125, 64.1875, 64.3125, 6745100 01/05/00, 63.8750, 64.3750, 62.1875, 63.0000, 7018700 01/06/00, 63.0000, 64.5625, 62.6875, 63.6875, 6544500 01/07/00, 64.5000, 68.9375, 64.5000, 68.5000, 7976900 01/10/00, 67.2500, 67.5000, 65.6250, 67.2500, 6714300 01/11/00, 67.0625, 67.7500, 65.6250, 66.2500, 4943300 01/12/00, 66.1875, 66.7500, 65.0625, 65.0625, 4085000 01/13/00, 66.0000, 66.1250, 65.0000, 65.1250, 5021000 01/14/00, 64.0000, 65.9375, 64.0000, 64.5000, 6312200 01/18/00, 63.1875, 66.4375, 63.0625, 65.5625, 6442200 01/19/00, 65.2500, 65.8125, 64.0000, 64.0625, 4819900 01/20/00, 64.4375, 64.5000, 62.5000, 63.3750, 5738100 01/21/00, 63.9375, 63.9375, 62.0625, 62.4375, 6952500 01/24/00, 63.4375, 63.4375, 57.5000, 59.3750, 7799900 01/25/00, 59.8125, 61.1875, 59.5000, 61.1250, 6403800 01/26/00, 61.1250, 62.0625, 60.0000, 61.9375, 4538400 01/27/00, 61.3125, 61.5000, 57.8750, 59.1250, 7323300 01/28/00, 58.8750, 58.8750, 53.5000, 55.1250, 14029400 01/31/00, 54.5625, 55.5000, 54.1250, 54.7500, 7972700 02/01/00, 55.0000, 59.5000, 54.9375, 58.6875, 8359000 02/02/00, 58.8750, 60.1250, 57.9375, 58.3750, 6034600 02/03/00, 58.3750, 58.8125, 56.2500, 58.3750, 6999000 02/04/00, 57.9375, 57.9375, 56.0000, 56.3125, 6549700 02/07/00, 56.6250, 56.6250, 54.6250, 55.7500, 6043700 02/08/00, 57.3125, 59.6875, 56.8750, 59.5000, 8576100 02/09/00, 60.0000, 60.1250, 57.3125, 57.8125, 8216600 02/10/00, 57.6250, 58.3750, 56.8125, 57.0000, 4591600 02/11/00, 57.4375, 57.5000, 55.6250, 56.0625, 4816700 02/14/00, 56.6875, 58.8750, 56.5000, 58.8750, 5803600 02/15/00, 56.9375, 58.0000, 55.0000, 58.0000, 9712100 02/16/00, 56.5000, 56.5000, 52.6875, 52.7500, 13585800 02/17/00, 52.9375, 53.5000, 48.0000, 48.3750, 24766700 02/18/00, 48.5000, 49.5000, 47.2500, 47.7500, 19394400 02/22/00, 49.2500, 49.3125, 46.7500, 48.1250, 12342600 02/23/00, 48.4375, 48.5000, 46.7500, 47.0000, 12874400 02/24/00, 47.0000, 47.8750, 43.4375, 47.8750, 19431900 02/25/00, 44.3125, 45.3125, 43.6250, 44.5000, 16908500 02/28/00, 44.5625, 46.9375, 44.5625, 46.1875, 17836100 02/29/00, 47.9375, 49.7500, 47.9375, 48.7500, 17197200 03/02/00, 52.7500, 52.8750, 50.4375, 50.5625, 15542700 03/03/00, 52.1250, 53.3125, 51.5000, 52.6250, 10790800 03/06/00, 52.6250, 52.6875, 48.6250, 50.5000, 10493600 03/07/00, 49.6250, 49.6250, 47.1250, 47.5625, 9724700 03/08/00, 47.3125, 49.3125, 45.6250, 48.3125, 10018700 03/09/00, 49.0000, 49.4375, 46.8750, 48.9375, 7944900 03/10/00, 49.7500, 49.7500, 47.4375, 47.9375, 7005500 03/13/00, 46.2500, 47.9375, 45.8750, 47.6875, 7727900 03/14/00, 47.0000, 48.8125, 46.3125, 47.7500, 9985000 03/15/00, 47.4375, 51.9375, 46.5625, 51.5000, 14670000 03/16/00, 52.3125, 55.5625, 51.6250, 54.6250, 19716000 03/17/00, 54.5625, 56.2500, 54.1250, 55.7500, 12637300 03/20/00, 55.8125, 55.8125, 53.3750, 55.1250, 6769100 03/21/00, 55.4375, 56.6250, 54.5000, 56.6250, 7854600 03/22/00, 56.5000, 56.5000, 54.0000, 55.3750, 9963500 03/23/00, 54.3750, 54.5625, 53.5000, 54.0000, 7025500 03/24/00, 54.4375, 55.6875, 54.0000, 55.5000, 7952900 03/27/00, 54.6875, 55.5000, 54.2500, 55.4375, 5774900 03/28/00, 54.5625, 55.9375, 54.5000, 54.5000, 5797600 03/29/00, 55.5000, 59.3750, 55.4375, 58.7500, 13596700 03/30/00, 59.7500, 60.7500, 58.8750, 59.0000, 11570800 03/31/00, 59.2500, 59.3125, 55.5000, 56.5000, 9054000 04/03/00, 56.6250, 62.0000, 56.6250, 61.1875, 11935700 04/04/00, 61.6875, 63.3125, 57.5000, 60.0000, 13675800 04/05/00, 59.3125, 60.1250, 57.5625, 58.2500, 7066000 04/06/00, 59.1250, 61.2500, 58.7500, 61.1250, 7254200 04/07/00, 61.2500, 62.0000, 60.6250, 61.5000, 4013100 04/10/00, 61.5000, 63.6875, 61.0000, 63.5625, 5521000 04/11/00, 62.8750, 63.5000, 61.5000, 63.3750, 5355400 04/12/00, 63.4375, 64.9375, 62.0625, 62.4375, 7243300 04/13/00, 62.3125, 62.3125, 59.5000, 60.0625, 7884500 04/14/00, 58.0000, 58.9375, 55.0000, 55.0000, 9372700 04/17/00, 55.1250, 56.3750, 51.7500, 54.0000, 9660500 04/18/00, 54.0000, 56.3125, 53.1250, 53.8750, 7661200 04/19/00, 54.1250, 55.5000, 53.7500, 54.9375, 6255300 04/20/00, 55.1250, 57.9375, 55.1250, 57.6875, 6090400 04/24/00, 57.9375, 60.6250, 57.5000, 58.8750, 5633700 04/25/00, 58.0625, 60.7500, 57.5625, 59.6875, 6038300 04/26/00, 60.1875, 60.7500, 58.3125, 58.7500, 5202000 04/27/00, 57.6250, 58.4375, 56.5000, 57.6875, 5515000 04/28/00, 56.8125, 57.3125, 55.3750, 55.3750, 5012600 05/01/00, 56.3750, 58.8125, 56.1875, 57.9375, 5109000 05/02/00, 57.3125, 57.8125, 56.6875, 57.6250, 4821500 05/03/00, 54.2500, 54.5000, 52.7500, 53.4375, 10457300 05/04/00, 53.9375, 53.9375, 50.4375, 51.0000, 10766900 05/05/00, 50.1875, 52.8750, 50.1875, 51.3125, 8640000 05/08/00, 51.2500, 52.3750, 49.5000, 52.3750, 7626100 05/09/00, 54.3750, 54.8750, 52.5000, 53.0000, 8888200 05/10/00, 53.4375, 57.1250, 53.0000, 56.6875, 11245300 05/11/00, 56.9375, 57.0625, 55.0000, 56.0000, 6105300 05/12/00, 55.7500, 57.1875, 55.3125, 56.8125, 4371000 05/15/00, 56.2500, 57.3125, 55.5000, 57.0000, 4272300 05/16/00, 57.4375, 59.0625, 57.1875, 58.0000, 6378700 05/17/00, 56.6875, 56.7500, 55.4375, 56.3750, 4592300 05/18/00, 56.2500, 57.9375, 56.1875, 57.9375, 4887900 05/19/00, 56.1250, 58.7500, 56.1250, 57.0625, 6357700 05/22/00, 57.6875, 57.6875, 56.1875, 57.3750, 4628100 05/23/00, 57.5625, 58.3750, 56.8125, 57.1875, 4291000 05/24/00, 55.2500, 57.0000, 52.7500, 56.8750, 10341500 05/25/00, 55.8125, 56.6875, 54.0625, 55.0000, 4619200 05/26/00, 54.2500, 55.0000, 53.1250, 54.0000, 3996400 05/30/00, 53.0625, 54.1250, 52.6875, 53.3750, 4352700 05/31/00, 54.8750, 60.0000, 54.5000, 57.6250, 7658900 06/01/00, 57.1250, 57.6875, 56.2500, 57.0000, 4786400 06/02/00, 58.8750, 60.0625, 58.0625, 59.0625, 7088100 06/05/00, 59.3125, 59.7500, 58.7500, 59.3125, 4360400 06/06/00, 58.8125, 58.8125, 57.7500, 58.2500, 4440100 06/07/00, 57.7500, 59.0625, 57.7500, 57.8750, 3424600 06/08/00, 57.8125, 58.0000, 56.3125, 56.8750, 3993100 06/09/00, 57.4375, 58.0000, 53.9375, 54.0000, 7283100 06/12/00, 54.0000, 54.3750, 51.8125, 52.7500, 8089200 06/13/00, 52.0625, 55.0000, 51.6250, 55.0000, 7711700 06/14/00, 54.9375, 55.6875, 54.1250, 55.1250, 6686800 06/15/00, 55.0625, 56.1875, 54.8125, 55.5000, 5682300 06/16/00, 54.7500, 56.1250, 53.2500, 53.8750, 9569700 06/19/00, 53.6875, 55.0000, 52.8125, 54.3750, 6001700 06/20/00, 54.2500, 54.6875, 53.1250, 54.5000, 6063800 06/21/00, 54.5625, 54.5625, 53.3750, 53.9375, 4287300 06/22/00, 53.0625, 53.4375, 51.8750, 52.5000, 5667800 06/23/00, 53.6875, 54.4375, 52.8750, 53.7500, 6269600 06/26/00, 54.1875, 54.6875, 53.7500, 53.7500, 3924700 06/27/00, 54.1250, 57.4375, 53.7500, 56.8125, 6554400 06/28/00, 56.5000, 57.1875, 55.6875, 55.9844, 4824100 06/29/00, 55.3125, 55.3750, 53.5625, 54.1250, 5290900 06/30/00, 54.1250, 57.7344, 54.0625, 57.6250, 7622200 07/03/00, 57.2500, 57.3750, 56.1250, 56.8750, 2577300 07/05/00, 57.3125, 57.9375, 56.5625, 57.0000, 5139800 07/06/00, 57.9375, 58.4375, 56.8125, 57.5000, 5757800 07/07/00, 57.9375, 62.0625, 57.3125, 61.5625, 10513400 07/10/00, 61.3750, 62.9375, 60.6875, 61.2500, 8233700 07/11/00, 61.0625, 62.7500, 60.8125, 62.0000, 5897600 07/12/00, 62.0625, 62.1875, 60.6250, 61.0000, 5833600 07/13/00, 60.5000, 61.1875, 59.1250, 59.1250, 4302600 07/14/00, 59.8125, 60.9375, 59.3750, 59.5000, 4184100 07/17/00, 60.3125, 61.2500, 59.6250, 60.7188, 4610700 07/18/00, 60.9375, 61.1250, 59.7500, 60.0625, 3592100 07/19/00, 60.1875, 60.5000, 59.3750, 60.0000, 3736400 07/20/00, 59.9375, 60.8125, 59.5625, 60.0000, 4986800 07/21/00, 60.3125, 60.5000, 59.2500, 59.6875, 3911000 07/24/00, 59.0000, 59.1875, 57.1875, 57.4375, 5045800 07/25/00, 57.5000, 59.3125, 57.3125, 59.1875, 4122000 07/26/00, 58.1875, 60.1250, 58.1875, 58.7500, 7322100 07/27/00, 59.3750, 60.3125, 59.0000, 60.0625, 4744800 07/28/00, 59.8125, 59.9375, 57.2500, 58.6875, 5247600 07/31/00, 58.8750, 58.8750, 54.2500, 55.2500, 7534300 08/01/00, 54.0000, 54.9375, 53.0000, 54.5000, 9055300 08/02/00, 54.5000, 55.0625, 53.8125, 54.0625, 6734800 08/03/00, 56.5000, 56.5000, 53.4375, 53.8750, 8229100 08/04/00, 54.0625, 54.0625, 52.7500, 52.9375, 5842400 08/07/00, 53.1250, 55.9375, 53.0000, 55.1250, 5605200 08/08/00, 56.4375, 57.6250, 55.0625, 57.6250, 5859800 08/09/00, 54.0625, 54.7500, 52.9375, 53.6250, 17750700 08/10/00, 53.1250, 53.2500, 50.6875, 51.0000, 12380600 08/11/00, 51.4375, 52.3750, 51.1250, 52.1250, 7534100 08/14/00, 52.2500, 53.0625, 52.1250, 52.8750, 6032800 08/15/00, 51.8750, 52.5625, 51.2500, 51.5625, 7953000 08/16/00, 50.7500, 50.8750, 48.7500, 49.9375, 13811000 08/17/00, 49.5625, 50.4375, 48.6250, 50.0000, 6799800 08/18/00, 49.6875, 50.8750, 49.5625, 50.8750, 7349300 08/21/00, 49.2500, 49.7500, 47.1250, 49.0000, 14148700 08/22/00, 49.0000, 50.0000, 48.5625, 49.1250, 7610900 08/23/00, 49.7500, 50.1875, 49.0625, 49.1250, 6875700 08/24/00, 49.7500, 50.1250, 49.0000, 49.4375, 4967300 08/25/00, 49.6250, 50.5000, 49.2500, 50.5000, 4877100 08/28/00, 50.0625, 50.6250, 48.6250, 49.5000, 7003200 08/29/00, 49.5000, 49.9375, 48.8750, 49.4375, 5665100 08/30/00, 48.8750, 49.0000, 48.0000, 48.4375, 8155500 08/31/00, 48.3125, 48.7500, 47.1250, 47.6250, 12236200 09/01/00, 47.5625, 49.1250, 47.3750, 48.7500, 7661500 09/05/00, 48.9375, 50.1875, 48.8125, 49.7500, 8031000 09/06/00, 50.2500, 51.1250, 49.8750, 50.0000, 8310400 09/07/00, 51.1875, 52.0625, 50.5000, 51.0000, 8400600 09/08/00, 51.5000, 52.6250, 51.0000, 52.1250, 7380600 09/11/00, 52.7500, 54.7500, 52.6875, 54.3750, 9844600 09/12/00, 53.5625, 54.6250, 52.9375, 54.0000, 6351100 09/13/00, 54.2500, 54.4375, 53.0000, 53.8750, 4981600 09/14/00, 53.6250, 53.6250, 51.8750, 52.5000, 4711600 09/15/00, 52.3125, 52.9375, 51.4375, 52.0000, 8109100 09/18/00, 51.0000, 52.6875, 50.6250, 51.1250, 5211600 09/19/00, 50.6250, 50.8750, 49.2500, 49.8750, 8573700 09/20/00, 49.9375, 50.0000, 48.0625, 48.5000, 9882700 09/21/00, 48.6875, 51.3750, 48.6250, 50.0000, 8645500 09/22/00, 51.9375, 51.9375, 49.5625, 50.5000, 6726300 09/25/00, 50.6250, 50.6875, 48.9375, 49.0000, 5466000 09/26/00, 49.4375, 49.4375, 46.8750, 47.3750, 9409100 09/27/00, 47.6250, 48.3750, 47.1250, 48.1250, 7582800 09/28/00, 48.4375, 49.8750, 48.0000, 48.5625, 8137800 09/29/00, 48.5000, 49.5000, 48.0000, 48.1250, 7532900 10/02/00, 48.1875, 48.6250, 45.4375, 46.2500, 11174600 10/03/00, 46.1875, 46.3750, 44.1250, 45.8125, 16548400 10/04/00, 45.6875, 47.8750, 45.5000, 46.1250, 11085200 10/05/00, 46.3750, 46.7500, 45.7500, 46.0625, 8732500 10/06/00, 45.8750, 45.8750, 44.6250, 45.5000, 11160500 10/09/00, 45.6875, 46.4375, 45.1250, 45.1250, 6033800 10/10/00, 45.9375, 46.6875, 45.3750, 46.3750, 6683200 10/11/00, 46.1250, 46.3750, 44.8750, 45.3125, 8390900 10/12/00, 42.0000, 44.6875, 41.4375, 44.1250, 19439900 10/13/00, 43.6250, 45.1250, 43.6250, 45.0000, 9358200 10/16/00, 45.2500, 47.6875, 45.1875, 47.3125, 7098300 10/17/00, 47.5625, 47.9375, 45.6875, 46.0000, 6268900 10/18/00, 45.9375, 47.0000, 44.8750, 46.7500, 6148400 10/19/00, 46.5625, 47.9375, 46.1250, 47.8125, 6302900 10/20/00, 46.8750, 47.3125, 46.0625, 46.5625, 7153200 10/23/00, 46.5625, 47.8125, 45.5625, 47.3125, 6031300 10/24/00, 47.5625, 48.5000, 47.2500, 48.3750, 5913800 10/25/00, 48.4375, 48.4375, 45.6250, 45.9375, 8390700 10/26/00, 45.8750, 45.9375, 43.3750, 43.4375, 14962100 10/27/00, 43.4375, 44.1250, 43.2500, 43.2500, 12554800 10/30/00, 43.3750, 43.9375, 43.1250, 43.7500, 13205600 10/31/00, 44.1875, 45.8125, 44.0000, 45.3750, 14696600 11/01/00, 46.5000, 48.0625, 46.1250, 46.6875, 23272200 11/02/00, 46.0000, 50.0000, 45.5000, 48.4375, 20850500 11/03/00, 48.4375, 49.1250, 46.8125, 47.3750, 8258500 11/06/00, 48.3125, 49.3750, 47.0625, 49.0000, 7276500 11/07/00, 49.0000, 50.0000, 48.0000, 48.9375, 7137500 11/08/00, 49.0000, 50.8750, 48.6250, 48.7500, 7622900 11/09/00, 48.0625, 48.1250, 46.1875, 47.1250, 8060800 11/10/00, 45.0000, 45.0000, 43.1875, 43.6875, 14914600 11/13/00, 43.0000, 45.4375, 42.5625, 45.3125, 10993000 11/14/00, 47.2500, 48.4375, 46.7500, 46.8750, 8533200 11/15/00, 46.6250, 49.3750, 46.3750, 49.0000, 8646200 11/16/00, 48.7500, 49.1875, 48.1250, 48.2500, 5529700 11/17/00, 48.5000, 49.5625, 47.6250, 48.5625, 6140200 11/20/00, 48.6250, 48.6250, 47.5625, 47.8750, 4379100 11/21/00, 48.1250, 48.5000, 46.5000, 47.1250, 4389000 11/22/00, 47.1875, 47.3125, 45.8750, 45.8750, 4945900 11/24/00, 45.9375, 46.1875, 44.6875, 45.1875, 3482500 11/27/00, 46.9375, 49.8125, 46.8750, 49.3125, 10650400 11/28/00, 48.7500, 50.8750, 48.0625, 49.0000, 9787100 11/29/00, 49.2500, 51.8750, 49.1875, 51.8750, 9903000 11/30/00, 51.5000, 52.1875, 50.3750, 52.1875, 11607100 12/01/00, 52.6250, 52.7500, 50.6875, 51.1875, 10723700 12/04/00, 50.9375, 53.8125, 50.3750, 53.8125, 13404100 12/05/00, 53.8125, 55.3125, 53.2500, 55.2500, 10380600 12/06/00, 54.6250, 55.8750, 53.3125, 54.8125, 10703100 12/07/00, 55.0625, 55.9375, 54.5625, 55.0000, 7646200 12/08/00, 55.0625, 55.3750, 53.7500, 54.4375, 6877000 12/11/00, 53.6250, 53.8125, 50.8125, 51.3750, 11596100 12/12/00, 50.5000, 52.1250, 49.8125, 51.8750, 8344800 12/13/00, 51.9375, 52.7500, 50.0625, 50.3125, 6558500 12/14/00, 50.3125, 51.3125, 49.9375, 51.0625, 7246200 12/15/00, 49.5000, 50.8750, 49.5000, 49.8750, 13142700 12/18/00, 50.5000, 51.1875, 49.1875, 50.5625, 6964800 12/19/00, 50.6250, 51.2500, 47.6250, 48.0000, 9128500 12/20/00, 48.0000, 49.7500, 46.9375, 48.9375, 8283200 12/21/00, 49.5000, 52.2500, 49.3125, 51.7500, 9380200 12/22/00, 51.7500, 52.7500, 50.8750, 52.5000, 7484200 12/26/00, 52.2500, 52.5000, 49.0000, 50.6250, 6021000 12/27/00, 50.6875, 53.4375, 50.1875, 52.5625, 8224300 12/28/00, 52.5000, 54.0000, 52.5000, 52.9375, 4096300 12/29/00, 52.6875, 55.0000, 52.6875, 53.1250, 6582300 01/02/01, 53.1250, 55.0625, 52.6875, 53.8750, 8813600 01/03/01, 53.5000, 58.7500, 52.9375, 58.4375, 19957100 01/04/01, 57.0000, 58.1875, 55.8750, 56.1875, 13812300 01/05/01, 57.1250, 57.1250, 53.2500, 53.9375, 9809200 01/08/01, 53.0000, 54.8125, 52.8750, 53.9375, 8442100 01/09/01, 53.5000, 54.7500, 52.5000, 52.7500, 7210800 01/10/01, 50.9375, 52.0625, 50.5000, 51.6875, 9981400 01/11/01, 51.9375, 53.0000, 50.8125, 51.9375, 6702400 01/12/01, 52.0000, 53.7500, 51.6250, 52.9375, 7322000 01/16/01, 53.4375, 54.8125, 53.1875, 54.6875, 8331600 01/17/01, 54.5625, 54.6250, 53.5625, 53.9375, 7814700 01/18/01, 53.4375, 54.5000, 52.9375, 53.0625, 6877900 01/19/01, 52.0625, 52.6875, 50.4375, 50.8125, 8963300 01/22/01, 52.1875, 53.6875, 52.0000, 52.5625, 7805700 01/23/01, 53.0000, 53.9375, 52.5625, 53.3750, 4917800 01/24/01, 53.4375, 53.6250, 52.3125, 53.5000, 7789400 01/25/01, 53.9375, 56.1250, 52.9375, 54.0000, 9057000 01/26/01, 54.9375, 54.9375, 53.0625, 53.6250, 5230900 01/29/01, 53.7031, 54.6563, 53.7031, 54.2031, 5114200 01/30/01, 54.2031, 54.2500, 53.1563, 53.7656, 5124200 01/31/01, 54.2031, 57.0000, 54.0469, 56.7969, 10848100 02/01/01, 56.7969, 56.7969, 54.4688, 55.7031, 10385300 02/02/01, 55.9688, 55.9844, 54.1563, 54.7656, 5065000 02/05/01, 55.0000, 55.2188, 53.2969, 53.8438, 5604200 02/06/01, 53.4063, 54.4844, 52.8438, 53.2031, 5394000 02/07/01, 53.2031, 54.7031, 53.2031, 54.6563, 4928400 02/08/01, 54.5469, 54.7969, 51.5625, 52.2969, 7967800 02/09/01, 52.3125, 53.3438, 50.2344, 50.4063, 7911400 02/12/01, 51.0000, 53.4844, 50.9531, 53.4531, 7287500 02/13/01, 53.0469, 54.4688, 52.0313, 54.0938, 7423200 02/14/01, 54.3438, 54.3438, 53.0000, 53.0000, 5095000 02/15/01, 53.3438, 53.4531, 51.6563, 52.0000, 7636600 02/16/01, 51.7969, 53.2969, 51.5625, 52.3594, 6659400 02/20/01, 52.2031, 54.2969, 52.0000, 53.4063, 9336500 02/21/01, 52.5469, 52.9531, 50.0469, 50.2031, 8164200 02/22/01, 51.0000, 51.0000, 48.9531, 49.7031, 9154300 02/23/01, 50.0000, 50.7969, 48.0469, 50.2813, 8081600 02/26/01, 50.9375, 51.3750, 50.4531, 51.0625, 6060200 02/27/01, 51.5938, 51.8438, 49.5156, 50.9844, 7047400 02/28/01, 51.2344, 51.2969, 49.0469, 50.0938, 7748200 03/01/01, 49.2500, 49.8750, 48.0000, 48.3438, 8692800 03/02/01, 47.9844, 49.6875, 47.5000, 48.9219, 6472400 03/05/01, 48.9375, 49.5469, 48.0000, 48.3750, 4568100 03/06/01, 49.5000, 49.9531, 48.9063, 49.5469, 5096800 03/07/01, 50.0469, 50.9531, 49.9219, 50.7031, 5419900 03/08/01, 51.9063, 51.9063, 50.7813, 51.6563, 6034400 03/09/01, 51.7969, 51.7969, 50.0938, 50.7813, 5566500 03/12/01, 50.2500, 50.2500, 48.0938, 48.3125, 5740200 03/13/01, 49.0000, 49.2969, 47.0156, 48.7969, 7959100 03/14/01, 47.0938, 47.9688, 46.5313, 47.2031, 8548900 03/15/01, 47.3438, 48.4844, 46.5625, 47.8438, 7509700 03/16/01, 47.8438, 47.8438, 46.5625, 46.9375, 13859800 03/19/01, 46.9844, 47.7031, 46.7031, 47.3750, 5855800 03/20/01, 47.3594, 49.4844, 47.3594, 47.8750, 10035600 03/21/01, 47.7969, 49.7656, 47.2813, 48.3125, 8326900 03/22/01, 47.2500, 47.4063, 45.9063, 46.9063, 11913900 03/23/01, 45.8438, 47.9063, 45.2031, 47.5625, 8282000 03/26/01, 48.9063, 49.7969, 48.2969, 49.5938, 6841800 03/27/01, 49.5938, 50.4063, 49.1563, 50.2969, 9784800 03/28/01, 50.0000, 50.1250, 48.2969, 49.6563, 6875900 03/29/01, 49.8438, 50.6563, 48.4219, 50.6250, 7754000 03/30/01, 51.0938, 51.2344, 49.5000, 50.5000, 8308400 04/02/01, 50.0000, 50.9844, 49.5000, 50.6406, 7437900 04/03/01, 50.8438, 51.0000, 48.7656, 49.1875, 8692100 04/04/01, 48.7188, 50.4063, 48.7031, 49.8750, 7962100 04/05/01, 50.5469, 50.6875, 50.0156, 50.5469, 7790000 04/06/01, 50.0000, 51.3125, 49.5156, 51.2344, 7634400 04/09/01, 51.5469, 51.7969, 49.7969, 50.2969, 7287300 04/10/01, 51.1563, 51.6406, 50.7656, 50.8438, 6986500 04/11/01, 50.0938, 50.7031, 49.2656, 50.2344, 6950300 04/12/01, 48.7500, 49.7031, 47.4063, 49.7031, 9872800 04/16/01, 49.7031, 50.2188, 48.7031, 49.0469, 6754500 04/17/01, 48.9063, 49.4375, 48.5156, 49.2344, 6450800 04/18/01, 49.9531, 52.9375, 49.6250, 52.7344, 12996900 04/19/01, 51.7344, 52.7188, 51.7031, 52.5000, 7043000 04/20/01, 52.4844, 52.5000, 51.4063, 51.7031, 7266900 04/23/01, 52.0469, 52.7031, 51.6563, 52.0469, 5482800 04/24/01, 50.7500, 51.0938, 50.0469, 50.0938, 8175500 04/25/01, 51.0938, 51.0938, 50.0313, 50.6719, 5408400 04/26/01, 51.0000, 51.5938, 50.5469, 51.2344, 5189400 04/27/01, 52.0938, 53.2031, 51.9063, 52.8281, 7764200 04/30/01, 53.2969, 53.2969, 51.2188, 51.7344, 6597800 05/01/01, 51.7188, 53.5469, 51.4063, 53.5000, 7619000 05/02/01, 53.4531, 53.4531, 52.2813, 53.0781, 7689800 05/03/01, 52.2969, 53.4531, 52.0313, 53.0938, 7590700 05/04/01, 52.2969, 53.7031, 52.0156, 53.0156, 7445400 05/07/01, 52.4063, 52.9375, 51.8438, 52.0469, 4717000 05/08/01, 51.7500, 51.9844, 51.1406, 51.9844, 4437600 05/09/01, 52.0469, 52.2031, 51.2969, 51.5938, 5444300 05/10/01, 53.2969, 53.7031, 53.2031, 53.4219, 8215200 05/11/01, 53.9688, 54.4531, 53.3438, 54.0938, 6529600 05/14/01, 54.0938, 54.7500, 53.8438, 54.3438, 4800300 05/15/01, 54.3438, 54.3438, 52.0000, 52.0000, 13411700 05/16/01, 51.2031, 52.1250, 51.0000, 51.6563, 9604400 05/17/01, 51.9531, 52.2188, 51.2969, 51.7656, 6539500 05/18/01, 51.9531, 52.0469, 51.4063, 52.0469, 5860900 05/21/01, 52.0469, 53.2969, 51.5625, 53.2031, 7752900 05/22/01, 53.2031, 53.7031, 52.9063, 53.5156, 6793700 05/23/01, 53.2969, 53.8750, 52.2031, 52.5156, 5566100 05/24/01, 52.3438, 53.2344, 52.1563, 52.8906, 4524500 05/25/01, 52.9844, 53.0000, 51.2031, 51.2031, 5176200 05/29/01, 51.9531, 51.9531, 51.0313, 51.2031, 5000600 05/30/01, 51.2188, 52.2031, 51.1250, 51.4688, 5969800 05/31/01, 52.0938, 52.5938, 51.2656, 51.7500, 5880700 06/01/01, 51.5469, 52.4531, 51.4531, 51.7188, 4155100 06/04/01, 51.5469, 51.7969, 50.5000, 50.9844, 5619900 06/05/01, 50.7344, 51.6406, 50.6875, 51.2969, 5164000 06/06/01, 51.2969, 51.7031, 50.7031, 50.7500, 4193700 06/07/01, 50.0625, 51.3438, 50.0625, 51.0938, 6110300 06/08/01, 51.0000, 51.2656, 50.7500, 51.0156, 3787500 06/11/01, 50.9531, 51.0938, 50.1563, 50.2344, 3233500 06/12/01, 50.0156, 50.9688, 49.6094, 50.5625, 4469200 06/13/01, 50.5938, 50.5938, 50.0625, 50.1563, 3523500 06/14/01, 49.9063, 50.3594, 49.4063, 49.5000, 4554600 06/15/01, 49.4063, 49.7344, 48.0000, 48.1563, 14394400 06/18/01, 48.7969, 49.5938, 48.3438, 48.5156, 7122900 06/19/01, 49.4688, 49.4844, 48.6250, 48.8594, 5176800 06/20/01, 49.2031, 49.9063, 48.9844, 49.7969, 5913000 06/21/01, 49.2969, 51.1719, 49.2969, 50.4531, 8943800 06/22/01, 50.6875, 50.7500, 49.4531, 49.9844, 4833700 06/25/01, 50.5469, 50.5469, 48.7969, 49.0000, 5707400 06/26/01, 48.5469, 49.7969, 48.5313, 49.0938, 6020100 06/27/01, 49.0156, 49.7188, 48.4063, 48.5000, 5127100 06/28/01, 48.9531, 49.7969, 48.9531, 49.3750, 5013700 06/29/01, 49.1250, 50.4844, 48.5938, 48.7969, 9306500 07/02/01, 48.9531, 49.7969, 48.6563, 49.7500, 5491200 07/03/01, 49.7031, 49.7031, 48.9375, 49.2188, 3803700 07/05/01, 49.3438, 49.3750, 48.4531, 48.5938, 5132100 07/06/01, 48.5469, 48.5625, 46.7031, 47.3438, 6664200 07/09/01, 47.4844, 48.4063, 47.0469, 48.2500, 6081800 07/10/01, 48.5000, 48.6719, 47.3750, 47.5000, 6461600 07/11/01, 48.1563, 49.4063, 47.6250, 48.8438, 7910500 07/12/01, 50.5469, 51.8438, 49.9531, 51.8438, 11705100 07/13/01, 51.8438, 53.2344, 51.1250, 52.9063, 9845500 07/16/01, 53.4063, 54.0469, 53.1094, 53.4844, 11402300 07/17/01, 53.8438, 53.8438, 52.9375, 53.3438, 8785400 07/18/01, 52.8750, 53.9844, 52.5313, 53.9844, 7180300 07/19/01, 53.9844, 54.5000, 53.8125, 54.2344, 8230700 07/20/01, 54.0000, 54.5938, 53.9063, 54.2813, 5894900 07/23/01, 53.9063, 54.2656, 52.8438, 53.0313, 5361100 07/24/01, 53.0469, 53.2031, 52.5000, 53.0938, 6075300 07/25/01, 53.0938, 55.0938, 52.7344, 55.0938, 9512400 07/26/01, 55.0938, 55.5156, 54.1875, 55.5000, 8425900 07/27/01, 55.7500, 56.0000, 55.0156, 55.4063, 5169300 07/30/01, 56.0000, 56.0469, 54.1875, 55.8750, 7168200 07/31/01, 55.5156, 56.5000, 55.4063, 55.9063, 7725600 08/01/01, 55.4063, 56.7656, 54.9531, 55.0156, 6168500 08/02/01, 55.4375, 56.1563, 55.0469, 55.9844, 5746300 08/03/01, 55.9063, 55.9688, 55.0469, 55.3906, 4170000 08/06/01, 55.5781, 55.5781, 54.0625, 54.5000, 5712600 08/07/01, 54.6875, 55.2813, 54.1563, 55.0781, 5155500 08/08/01, 54.5938, 55.8750, 54.4063, 54.5313, 6387000 08/09/01, 54.4219, 54.7969, 53.2969, 54.1719, 8539200 08/10/01, 53.9531, 54.0000, 52.5000, 53.5938, 8245600 08/13/01, 53.5469, 53.7656, 51.7969, 52.2031, 10140400 08/14/01, 51.2500, 52.7031, 51.1250, 52.3594, 10067600 08/15/01, 52.3125, 52.9219, 51.8125, 52.0000, 6033000 08/16/01, 51.5156, 52.2031, 50.6719, 51.6875, 6205200 08/17/01, 51.5000, 51.5000, 50.0938, 50.7969, 5901700 08/20/01, 51.2969, 51.6250, 50.7969, 51.5938, 4349000 08/21/01, 51.4063, 51.6250, 49.8750, 49.9375, 6542700 08/22/01, 50.0156, 50.5469, 49.5156, 50.2344, 5818100 08/23/01, 50.0469, 50.4375, 49.5000, 49.7344, 5545200 08/24/01, 49.6563, 51.0000, 49.6563, 50.9531, 7268400 08/27/01, 51.2031, 51.5000, 50.3906, 50.3906, 4675000 08/28/01, 49.9063, 50.2031, 49.7031, 50.0938, 6149700 08/29/01, 50.0469, 50.4219, 49.0313, 49.1563, 5440500 08/30/01, 49.0938, 49.4688, 47.2344, 47.5938, 9639000 08/31/01, 47.7031, 49.0000, 47.7031, 48.0469, 7555100 09/04/01, 48.2344, 49.8750, 48.2031, 48.4531, 7324700 09/05/01, 48.3125, 49.3438, 47.0000, 49.1563, 9833200 09/06/01, 48.9531, 49.6563, 47.0000, 47.3750, 10383500 09/07/01, 46.9063, 46.9063, 45.1250, 46.2188, 10431700 09/10/01, 45.5000, 47.0000, 45.0469, 46.2344, 6726900 09/17/01, 44.0000, 46.0938, 42.0000, 44.0000, 17501800 09/18/01, 45.0000, 46.3438, 44.1563, 45.3438, 10510300 09/19/01, 45.2813, 46.0781, 44.1875, 45.4531, 11716600 09/20/01, 45.3438, 45.9375, 45.0156, 45.3125, 12656400 09/21/01, 44.1563, 45.9531, 43.9063, 44.6563, 16443600 09/24/01, 46.5000, 47.9844, 46.0156, 47.2813, 13901700 09/25/01, 48.2031, 49.0938, 48.0469, 48.4063, 15973800 09/26/01, 49.3438, 49.4844, 48.6250, 49.4844, 12116300 09/27/01, 49.4844, 49.6875, 48.1094, 49.3906, 9247000 09/28/01, 49.4531, 49.9531, 48.8125, 49.5000, 9560200 10/01/01, 49.5000, 50.0469, 48.1406, 49.7656, 11988600 10/02/01, 50.0469, 52.0000, 49.7969, 51.5938, 11404200 10/03/01, 51.8906, 53.4688, 51.5000, 52.7344, 13951800 10/04/01, 52.7969, 52.9531, 51.4219, 51.5000, 10199000 10/05/01, 51.5156, 52.4063, 51.0000, 52.4063, 9463200 10/08/01, 52.4063, 52.4063, 50.9531, 51.1094, 6702000 10/09/01, 51.5000, 52.2031, 51.0000, 52.0781, 8068400 10/10/01, 52.3281, 53.7031, 52.2031, 53.6250, 9481900 10/11/01, 53.9531, 54.7500, 52.8438, 53.4844, 12260600 10/12/01, 52.8438, 53.0000, 51.7969, 52.9063, 10740100 10/15/01, 52.6250, 53.4844, 52.4063, 53.4844, 6259700 10/16/01, 53.4844, 54.0000, 52.5000, 53.1406, 6767600 10/17/01, 53.2500, 53.7344, 52.1563, 52.2188, 6638500 10/18/01, 52.3281, 52.7969, 51.4219, 51.9063, 7829100 10/19/01, 52.1563, 53.0625, 51.5938, 53.0156, 6044500 10/22/01, 52.7969, 53.5938, 52.0781, 53.0469, 6544200 10/23/01, 53.0469, 53.5469, 52.1563, 52.6094, 6188400 10/24/01, 52.9688, 53.1875, 52.4375, 52.4844, 5230800 10/25/01, 51.7969, 53.2969, 51.5156, 53.2969, 6892800 10/26/01, 53.1563, 53.8125, 52.5000, 53.4219, 5123700 10/29/01, 52.9063, 53.0625, 51.7031, 51.9063, 6024800 10/30/01, 51.5000, 51.7500, 50.3594, 50.5938, 7094900 10/31/01, 50.7031, 52.3125, 50.6563, 51.4063, 7034600 11/01/01, 51.2031, 52.9531, 50.8594, 52.2344, 8603700 11/02/01, 51.7969, 53.1875, 51.7656, 52.9688, 5794300 11/05/01, 53.1563, 54.2969, 52.3906, 53.9063, 6841200 11/06/01, 54.0469, 55.0938, 53.6563, 54.9375, 8781200 11/07/01, 54.8438, 54.9844, 53.4063, 53.8125, 8222400 11/08/01, 54.5938, 55.4063, 53.9844, 54.5000, 8583900 11/09/01, 54.5469, 55.2500, 53.8906, 55.0938, 5045700 11/12/01, 54.5469, 55.6875, 54.0000, 55.5781, 6500700 11/13/01, 55.9063, 55.9531, 54.2500, 55.0000, 10522000 11/14/01, 55.5938, 55.7969, 55.0469, 55.2813, 9589300 11/15/01, 55.5781, 56.2344, 55.2813, 56.0000, 8452000 11/16/01, 56.0000, 56.0000, 54.6563, 55.0938, 10558400 11/19/01, 54.5938, 55.8594, 54.5938, 55.7500, 7963900 11/20/01, 55.7031, 55.9844, 55.1094, 55.7031, 6337500 11/21/01, 55.5156, 55.6094, 54.8438, 55.1250, 4989500 11/23/01, 55.0625, 55.8438, 55.0625, 55.7969, 2307000 11/26/01, 55.7031, 56.0156, 55.3125, 55.7500, 7702400 11/27/01, 55.5469, 55.8125, 54.8281, 55.0781, 9651900 11/28/01, 54.9063, 55.7656, 54.4844, 55.0000, 7469400 11/29/01, 55.0938, 55.2969, 54.5000, 54.6563, 5727700 11/30/01, 55.0000, 55.9063, 54.9063, 55.1563, 8414300 12/03/01, 55.0625, 55.2344, 54.1875, 54.5781, 7615500 12/04/01, 54.4063, 55.1719, 54.2031, 55.1719, 6865500 12/05/01, 55.1719, 56.5625, 54.9375, 56.5625, 9031700 12/06/01, 55.9531, 55.9844, 55.4063, 55.6250, 7044300 12/07/01, 55.2031, 55.5938, 54.7500, 55.3438, 4602400 12/10/01, 55.0938, 55.4063, 54.2656, 54.2656, 5293400 12/11/01, 54.1250, 54.7969, 53.5156, 54.0781, 6097600 12/12/01, 54.0156, 54.7031, 53.5000, 54.3281, 5772300 12/13/01, 54.0781, 54.0938, 53.0938, 53.3594, 7847100 12/14/01, 53.7031, 54.4063, 53.0313, 54.0625, 6015900 12/17/01, 54.1563, 55.8438, 53.8750, 55.8438, 8463200 12/18/01, 55.9063, 56.0938, 55.4219, 55.7813, 8798500 12/19/01, 55.6875, 56.5000, 55.3438, 56.2813, 8212100 12/20/01, 56.3281, 57.1406, 56.2031, 56.2656, 7845000 12/21/01, 56.8438, 57.5781, 56.5313, 57.5625, 13126800 12/24/01, 57.5156, 57.7031, 57.1250, 57.1250, 2031400 12/26/01, 57.7500, 58.5625, 57.7031, 58.1563, 6638900 12/27/01, 58.0938, 58.5938, 57.7656, 58.3750, 4822200 12/28/01, 58.3438, 58.7344, 58.1406, 58.3438, 4343400 12/31/01, 58.0938, 58.4844, 57.5469, 57.5469, 5134700 01/02/02, 57.6563, 58.1563, 56.9844, 58.0469, 6677900 01/03/02, 57.9531, 58.2969, 57.5000, 57.9844, 5957300 01/04/02, 57.6563, 58.2656, 57.2031, 57.5938, 6679700 01/07/02, 57.4531, 58.0938, 57.2031, 57.3906, 5360400 01/08/02, 57.6875, 58.0000, 57.3281, 57.8438, 4370200 01/09/02, 57.1563, 57.5313, 56.1875, 56.4063, 7575800 01/10/02, 56.4063, 57.3438, 56.2656, 57.0000, 6466400 01/11/02, 56.6563, 56.7344, 55.5313, 55.7969, 7271300 01/14/02, 55.7969, 56.9063, 55.7656, 55.7656, 6713800 01/15/02, 55.7656, 56.9063, 55.3125, 56.8750, 8086100 01/16/02, 56.8750, 56.8750, 55.5000, 55.9844, 5506400 01/17/02, 55.8438, 57.2188, 55.7031, 56.7656, 7796500 01/18/02, 56.5469, 56.8906, 55.9688, 56.3438, 7007400 01/22/02, 57.1250, 58.7031, 57.1094, 58.0156, 9990000 01/23/02, 58.4063, 59.9531, 58.2188, 59.8594, 10682200 01/24/02, 59.8594, 59.9531, 59.2969, 59.6719, 7984100 01/25/02, 59.3594, 59.4844, 58.0625, 58.4063, 7322100 01/28/02, 58.7031, 59.1875, 58.3125, 58.6250, 5142700 01/29/02, 59.0781, 59.4844, 57.9063, 57.9063, 7373900 01/30/02, 57.7969, 59.9531, 57.7500, 59.7500, 10006100 01/31/02, 59.5938, 59.9844, 59.0938, 59.9844, 6861200 02/01/02, 59.7031, 59.9063, 58.7500, 59.2656, 6697000 02/04/02, 59.5781, 59.9063, 58.6563, 58.9063, 6514600 02/05/02, 59.0469, 59.5000, 58.4531, 58.7969, 6626800 02/06/02, 58.7031, 59.2500, 58.4063, 58.8750, 6423500 02/07/02, 59.1563, 59.7500, 58.3438, 58.3906, 8419300 02/08/02, 58.3906, 59.1563, 58.0938, 59.1563, 6378800 02/11/02, 59.4844, 60.2969, 59.3750, 60.2500, 8501000 02/12/02, 59.8438, 60.3438, 59.7969, 60.0938, 5323600 02/13/02, 60.2969, 60.7188, 59.8750, 60.1250, 6399600 02/14/02, 60.3438, 60.5938, 59.9375, 60.4844, 6033200 02/15/02, 60.4844, 60.5938, 59.9063, 60.0313, 7267800 02/19/02, 59.4063, 60.1875, 59.2031, 59.2969, 9060600 02/20/02, 59.3750, 60.2031, 58.7969, 60.0156, 8194100 02/21/02, 60.1563, 60.8750, 59.3906, 59.5469, 7319100 02/22/02, 59.6563, 59.9531, 58.5938, 59.9531, 7603200 02/25/02, 60.2031, 60.7500, 60.0625, 60.6563, 8342500 02/26/02, 60.7969, 62.2813, 60.4531, 62.0938, 11650300 02/27/02, 62.5938, 62.8438, 61.7500, 62.2500, 12977300 02/28/02, 62.7031, 62.8750, 61.5469, 62.0156, 11995700 03/01/02, 62.2031, 62.8125, 62.0625, 62.8125, 7519600 03/04/02, 62.9531, 63.0781, 62.1875, 62.9844, 8167600 03/05/02, 62.3125, 62.5938, 60.5469, 60.7656, 12357800 03/06/02, 60.9688, 61.4844, 60.2969, 60.9063, 10196200 03/07/02, 61.5000, 61.9531, 60.9844, 61.7031, 9292400 03/08/02, 62.1875, 62.9063, 62.0000, 62.5156, 10458900 03/11/02, 62.8125, 62.8125, 62.0313, 62.5313, 6698200 03/12/02, 61.9063, 62.4063, 61.8906, 62.2344, 6980900 03/13/02, 61.7500, 62.0938, 61.2969, 61.9844, 6178300 03/14/02, 61.9531, 62.5938, 61.9063, 62.2656, 5020200 03/15/02, 62.6875, 63.7500, 62.4531, 63.7500, 12753500 03/18/02, 63.9219, 63.9375, 62.7031, 63.5469, 6358800 03/19/02, 63.7031, 63.8438, 63.0469, 63.4531, 5544900 03/20/02, 62.9531, 63.4375, 62.9375, 63.1875, 7102200 03/21/02, 62.9531, 63.1875, 61.9531, 62.2031, 6163200 03/22/02, 62.2031, 62.2344, 61.5625, 62.0469, 5499200 03/25/02, 61.8438, 62.1875, 61.2813, 61.2813, 5917900 03/26/02, 61.3438, 62.3906, 61.3438, 62.1719, 6183500 03/27/02, 62.0469, 62.2969, 61.6250, 62.0000, 6930800 03/28/02, 62.0156, 62.1719, 61.2813, 61.2969, 5830000 04/01/02, 60.3438, 60.3594, 58.6250, 59.5625, 13248200 04/02/02, 59.5000, 59.5156, 58.7500, 58.9375, 7788800 04/03/02, 59.4063, 59.7969, 57.7500, 58.5938, 8932800 04/04/02, 58.7969, 59.5938, 58.7188, 59.2813, 6853300 04/05/02, 59.2344, 59.7500, 58.7813, 59.1406, 5321600 04/08/02, 59.0000, 59.9531, 58.5156, 59.7813, 6139300 04/09/02, 60.0938, 60.4531, 59.9063, 60.0938, 6229800 04/10/02, 60.2500, 60.7031, 59.8750, 60.5625, 7115900 04/11/02, 60.6563, 61.8125, 60.0156, 60.1719, 8567000 04/12/02, 60.7031, 61.8438, 60.2969, 61.2344, 6488900 04/15/02, 61.0469, 61.2656, 59.5156, 59.9375, 5770000 04/16/02, 60.2031, 60.7031, 59.5938, 60.0000, 7013800 04/17/02, 60.5469, 60.5469, 58.6563, 59.2969, 9141200 04/18/02, 58.5469, 59.4219, 56.7344, 58.1563, 11727300 04/19/02, 58.7969, 59.0938, 58.1406, 58.9375, 5863800 04/22/02, 58.9375, 59.0938, 57.0000, 57.5469, 6438900 04/23/02, 57.8438, 58.4375, 57.6250, 58.0469, 6905000 04/24/02, 57.9063, 58.6406, 57.3125, 57.4531, 6527500 04/25/02, 56.7969, 57.1094, 56.2344, 57.0000, 7330800 04/26/02, 57.2500, 57.2969, 55.7813, 55.7969, 10036100 04/29/02, 55.9063, 57.4063, 55.7969, 56.2031, 10052900 04/30/02, 56.0938, 56.5938, 55.4531, 55.8594, 10411000 05/01/02, 55.5938, 56.7969, 54.8125, 56.7969, 8589100 05/02/02, 56.7500, 57.2500, 56.1875, 56.6563, 7659000 05/03/02, 56.4531, 56.4844, 55.0781, 55.2500, 7821600 05/06/02, 55.6094, 56.1250, 53.9531, 53.9844, 7980500 05/07/02, 54.6250, 55.5000, 54.0000, 55.0156, 8965100 05/08/02, 56.2500, 56.4844, 55.6875, 56.3906, 8317600 05/09/02, 55.6563, 55.7500, 53.7188, 54.9844, 11840200 05/10/02, 55.2344, 55.2656, 53.6094, 53.6563, 7436000 05/13/02, 53.8438, 55.2813, 53.8438, 55.0469, 6421700 05/14/02, 57.5000, 58.2500, 57.0469, 57.3906, 12488500 05/15/02, 57.6406, 58.1875, 56.6406, 56.7656, 10467000 05/16/02, 57.6563, 58.6875, 57.4375, 58.3438, 8016000 05/17/02, 58.3438, 59.2969, 57.9531, 58.3281, 7547100 05/20/02, 58.7500, 58.8125, 57.7031, 57.7969, 5031900 05/21/02, 57.9063, 58.1250, 56.5938, 56.5938, 6376800 05/22/02, 56.7031, 56.7969, 55.7031, 56.7969, 6026900 05/23/02, 56.5000, 56.7656, 55.7969, 56.3125, 5899300 05/24/02, 56.5625, 56.9375, 55.5156, 55.5156, 5011100 05/28/02, 55.4063, 55.6250, 53.9375, 54.7969, 6920300 05/29/02, 54.9063, 55.6563, 54.5313, 54.5313, 5427400 05/30/02, 54.0938, 54.8438, 53.7500, 53.9844, 8196300 05/31/02, 54.9063, 55.5781, 54.0000, 54.0938, 11707200 06/03/02, 54.1875, 54.6719, 52.9531, 53.1563, 8180000 06/04/02, 53.0000, 54.0000, 52.0000, 54.0000, 13781900 06/05/02, 54.9531, 55.7656, 54.5156, 54.9531, 10080900 06/06/02, 54.9688, 54.9844, 54.0000, 54.0938, 7554600 06/07/02, 53.8438, 54.7188, 53.7656, 54.4375, 7928900 06/10/02, 55.0938, 56.5781, 55.0625, 56.4063, 8559100 06/11/02, 56.8438, 57.6250, 56.3750, 56.4531, 11423700 06/12/02, 56.5469, 58.2969, 56.2344, 58.2969, 10561800 06/13/02, 57.7500, 57.7656, 56.2656, 56.5000, 9523000 06/14/02, 56.4531, 57.0313, 55.2500, 56.9531, 10511400 06/17/02, 57.0938, 58.4375, 56.7031, 58.3125, 8631800 06/18/02, 58.3125, 58.8750, 57.9063, 58.5469, 6997100 06/19/02, 58.0000, 58.7500, 56.9844, 57.4063, 7595400 06/20/02, 57.3438, 57.9063, 56.2031, 56.5000, 7163900 06/21/02, 55.5000, 56.5000, 54.9063, 54.9844, 15090200 06/24/02, 55.0469, 56.3438, 54.2344, 55.7500, 10988900 06/25/02, 56.0000, 57.2188, 55.0156, 55.0938, 8646500 06/26/02, 54.2969, 56.5000, 53.7500, 55.6250, 10912100 06/27/02, 55.7969, 57.7031, 55.0469, 57.7031, 8552400 06/28/02, 57.0000, 57.7813, 55.0156, 55.0156, 15398900 07/01/02, 55.2969, 55.8281, 54.4063, 54.4063, 10183200 07/02/02, 54.4063, 54.9375, 53.2969, 53.4219, 10192500 07/03/02, 53.2969, 55.0938, 53.2969, 55.0469, 7243200 07/05/02, 55.4531, 56.0156, 55.2344, 56.0000, 3217700 07/08/02, 56.1563, 56.7031, 55.1875, 55.5938, 7639800 07/09/02, 55.6563, 56.0625, 54.4844, 54.6563, 8035500 07/10/02, 54.7500, 55.5938, 53.5469, 53.7656, 8964200 07/11/02, 53.7656, 54.9844, 53.0000, 54.1875, 12871600 07/12/02, 53.9375, 54.0938, 52.5938, 52.8438, 8919300 07/15/02, 52.4063, 53.4844, 50.0938, 53.4375, 12703700 07/16/02, 52.2500, 52.5625, 49.8750, 49.8750, 14497700 07/17/02, 51.0000, 51.4844, 47.5000, 48.2500, 18750800 07/18/02, 48.4063, 49.5469, 47.4063, 47.4063, 12019700 07/19/02, 47.2031, 47.7031, 45.6094, 46.5000, 13179300 07/22/02, 46.2500, 47.2031, 43.9844, 44.5938, 16834200 07/23/02, 45.0000, 46.9063, 44.7500, 45.0938, 15266700 07/24/02, 44.2969, 48.1250, 43.7188, 47.9375, 18988100 07/25/02, 47.7031, 48.0625, 45.0000, 47.0000, 14451900 07/26/02, 47.0000, 48.2500, 46.0000, 48.1875, 9082900 07/29/02, 48.1875, 49.6563, 47.5938, 49.5313, 10985500 07/30/02, 49.0156, 49.7031, 48.5000, 49.1250, 10102200 07/31/02, 49.2969, 49.2969, 47.3438, 49.1875, 12724100 08/01/02, 49.0000, 49.1719, 46.8125, 47.4063, 12829500 08/02/02, 47.2031, 47.4063, 45.1875, 46.0938, 9885400 08/05/02, 46.0938, 46.9219, 45.5469, 45.5938, 8422000 08/06/02, 46.4063, 48.5000, 46.4063, 47.2813, 10310300 08/07/02, 48.5000, 48.5000, 46.9063, 48.3750, 9682900 08/08/02, 48.5469, 49.3438, 46.5000, 49.1875, 13516900 08/09/02, 48.6563, 49.5781, 48.1250, 49.2031, 9991900 08/12/02, 48.2031, 48.9375, 47.6563, 48.4063, 7239900 08/13/02, 48.4063, 50.6563, 47.4531, 48.7031, 14445400 08/14/02, 49.3438, 52.9063, 49.1563, 52.6250, 14957100 08/15/02, 53.0469, 54.7969, 53.0156, 54.7031, 13956200 08/16/02, 54.2500, 54.7656, 53.6094, 53.7969, 9243000 08/19/02, 53.0000, 54.7969, 52.7188, 54.6875, 11050000 08/20/02, 54.0938, 54.5469, 53.0938, 53.7813, 8399700 08/21/02, 54.0000, 54.2969, 52.7500, 54.0938, 8920700 08/22/02, 54.0000, 54.4219, 53.3438, 54.2500, 7542200 08/23/02, 53.7031, 53.9063, 52.8750, 53.1875, 6591800 08/26/02, 53.0938, 53.6406, 52.1250, 53.4063, 8040400 08/27/02, 53.4063, 53.4063, 52.0469, 53.1250, 8518500 08/28/02, 52.7969, 53.5156, 52.7656, 53.4063, 7558000 08/29/02, 52.6563, 53.7031, 52.5156, 53.2031, 8449000 08/30/02, 53.2031, 54.0000, 53.0000, 53.4844, 6593400 09/03/02, 52.8438, 53.1563, 51.4844, 51.8750, 9285700 09/04/02, 51.8750, 52.7188, 51.0000, 52.3438, 8623000 09/05/02, 51.0000, 51.3906, 50.0156, 50.9375, 11572700 09/06/02, 51.5938, 53.0469, 51.5938, 52.7813, 7414300 09/09/02, 52.6563, 53.7031, 52.2500, 53.2813, 6632600 09/10/02, 53.6563, 54.8125, 53.2813, 54.7813, 8848000 09/11/02, 55.4063, 57.0000, 53.8125, 54.2031, 7359200 09/12/02, 54.2031, 54.2031, 52.9688, 53.1250, 6608400 09/13/02, 53.1250, 54.9688, 52.6563, 54.4063, 8355200 09/16/02, 54.5000, 55.2500, 54.0000, 54.7500, 5999800 09/17/02, 55.9063, 55.9219, 54.2500, 54.2656, 8168200 09/18/02, 53.6563, 55.1250, 53.6250, 54.3750, 8193800 09/19/02, 54.3906, 54.9063, 53.5469, 53.7031, 7162900 09/20/02, 53.7031, 54.9063, 53.5625, 54.7031, 17149400 09/23/02, 53.7031, 53.7031, 52.0625, 52.5938, 10312700 09/24/02, 51.9063, 52.4063, 50.8750, 51.4844, 11366700 09/25/02, 52.2969, 52.6094, 51.1406, 52.0469, 9919800 09/26/02, 52.5000, 53.7188, 52.0781, 53.7031, 8175900 09/27/02, 53.2500, 53.7031, 51.2188, 51.2344, 11146500 09/30/02, 51.2500, 51.2500, 48.0938, 49.2344, 17002700 10/01/02, 49.2344, 51.7813, 48.5469, 51.7031, 14138000