"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 78.7500, 78.9375, 67.3750, 72.0000, 3343300 01/04/00, 68.1250, 68.8750, 64.7500, 65.5625, 3408200 01/05/00, 66.2500, 66.3125, 60.3125, 61.9375, 3618200 01/06/00, 61.6250, 62.0000, 58.1250, 59.0000, 1812800 01/07/00, 59.0625, 65.9375, 59.0000, 65.0000, 2017100 01/10/00, 69.0000, 69.6250, 67.5625, 68.9375, 1536800 01/11/00, 68.9375, 68.9375, 66.4375, 68.0000, 1327600 01/12/00, 68.0000, 68.0000, 64.0625, 66.6250, 1022800 01/13/00, 68.3750, 69.8125, 66.0000, 67.6250, 811400 01/14/00, 67.0000, 69.3750, 67.0000, 68.3750, 942000 01/18/00, 68.6250, 72.8750, 68.1250, 71.5000, 1503400 01/19/00, 72.0000, 72.0000, 69.8125, 70.0000, 1877600 01/20/00, 70.7500, 70.8750, 67.5000, 68.1250, 1436300 01/21/00, 69.1250, 69.3750, 66.4375, 68.7500, 1372200 01/24/00, 68.5000, 71.8125, 68.0000, 68.5000, 1499200 01/25/00, 68.7500, 69.6250, 66.4375, 67.6875, 825300 01/26/00, 67.9375, 69.2500, 67.8750, 68.3125, 731300 01/27/00, 69.8750, 70.5000, 67.2500, 68.4375, 621300 01/28/00, 69.5000, 69.5000, 67.4375, 68.0625, 1151100 01/31/00, 67.5625, 67.6250, 64.7500, 66.1875, 749200 02/01/00, 66.2500, 72.0000, 66.2500, 71.0000, 1004500 02/02/00, 71.8750, 76.4375, 71.5625, 76.4375, 1390400 02/03/00, 75.1875, 77.7500, 73.8125, 77.7500, 1272900 02/04/00, 77.7500, 77.7500, 75.0000, 76.2500, 819500 02/07/00, 77.6875, 80.0000, 76.2500, 79.5000, 911500 02/08/00, 80.7500, 82.1875, 78.2500, 79.0000, 836700 02/09/00, 77.6250, 79.4375, 75.6875, 75.7500, 846100 02/10/00, 77.0000, 78.8125, 75.3125, 76.6875, 763100 02/11/00, 76.5000, 76.8125, 74.8125, 75.3750, 537700 02/14/00, 75.2500, 76.9375, 74.8125, 76.4375, 587200 02/15/00, 76.5625, 83.0000, 76.5625, 81.8750, 1443200 02/16/00, 80.0000, 81.8750, 79.3750, 81.0000, 1288800 02/17/00, 81.0000, 92.0000, 77.6250, 92.0000, 671400 02/18/00, 88.5000, 95.8750, 88.0625, 93.7500, 2904200 02/22/00, 96.0000, 97.3750, 90.0000, 91.5000, 1593700 02/23/00, 91.6250, 100.5000, 91.6250, 99.0000, 1208800 02/24/00, 101.3750, 115.4375, 100.5000, 106.7500, 2114700 02/25/00, 103.3750, 113.9375, 103.2500, 108.1250, 1465100 02/28/00, 108.1250, 109.1875, 98.2500, 99.8125, 1198300 02/29/00, 101.4375, 106.8750, 101.3125, 103.8750, 684900 03/01/00, 104.5000, 111.7500, 104.2500, 109.1250, 742400 03/02/00, 109.9375, 110.0000, 102.5000, 103.7500, 846000 03/03/00, 104.9375, 111.7500, 104.9375, 108.0000, 869700 03/06/00, 113.0000, 162.0000, 112.5000, 156.5000, 4065200 03/07/00, 156.0000, 161.0000, 131.0000, 140.0000, 5500500 03/08/00, 146.0000, 152.0000, 135.2500, 151.9375, 2828500 03/09/00, 147.0000, 154.0000, 145.0000, 153.0000, 1798700 03/10/00, 153.0000, 154.8750, 141.0000, 143.2500, 1772500 03/13/00, 130.0625, 138.9375, 129.5000, 131.2500, 1878900 03/14/00, 133.0000, 136.0000, 118.8750, 121.3750, 2519400 03/15/00, 128.1250, 128.1250, 113.2500, 114.2500, 2178900 03/16/00, 116.0000, 123.0000, 112.0000, 118.0625, 1981100 03/17/00, 119.3125, 127.0000, 118.1250, 121.0000, 1118000 03/20/00, 120.4375, 121.5000, 115.2500, 116.3750, 314700 03/21/00, 110.7500, 114.0000, 105.7500, 113.2500, 1808200 03/22/00, 113.5625, 120.9375, 109.0625, 119.4375, 1407700 03/23/00, 119.2500, 123.7500, 117.0000, 119.6875, 1396200 03/24/00, 118.7500, 120.9375, 116.2500, 116.8125, 880000 03/27/00, 118.1875, 119.5000, 113.1875, 114.2500, 605700 03/28/00, 114.0000, 121.9375, 113.5000, 119.1250, 996000 03/29/00, 119.0000, 121.0000, 110.0000, 112.0000, 892800 03/30/00, 108.1875, 112.5000, 99.1250, 105.0000, 1455100 03/31/00, 106.0000, 106.0000, 90.0000, 104.0000, 2668700 04/03/00, 103.0000, 103.2500, 91.7500, 98.0000, 1452600 04/04/00, 98.0000, 102.3750, 82.0000, 93.5000, 2518700 04/05/00, 92.7500, 99.8750, 90.1250, 96.9375, 1473900 04/06/00, 98.3750, 105.0000, 97.0625, 105.0000, 983600 04/07/00, 107.5000, 125.0000, 107.0625, 122.0000, 2128200 04/10/00, 122.0000, 122.0000, 105.3750, 107.8750, 2100400 04/11/00, 101.0000, 104.8750, 99.5625, 100.9375, 1356300 04/12/00, 98.0000, 99.2500, 83.0000, 86.0000, 3113700 04/13/00, 88.0000, 97.0000, 87.0000, 90.0000, 2672800 04/14/00, 87.7500, 89.4375, 81.0000, 82.6875, 2049500 04/17/00, 80.0625, 82.6250, 73.0625, 79.0000, 1972300 04/18/00, 78.0000, 88.0000, 75.1250, 87.0000, 2688300 04/19/00, 87.0000, 89.9375, 84.0000, 87.2500, 1733900 04/20/00, 87.8750, 91.7500, 87.3750, 89.9375, 1039400 04/24/00, 87.1250, 92.3750, 85.0625, 91.6250, 1215000 04/25/00, 94.6250, 95.5625, 91.6250, 94.2500, 801400 04/26/00, 95.1250, 95.1875, 91.6250, 91.8750, 698500 04/27/00, 89.1250, 93.2500, 89.0000, 90.7500, 1631800 04/28/00, 90.0000, 90.0625, 86.9375, 88.6250, 1273300 05/01/00, 88.6250, 96.2500, 88.6250, 95.3750, 1356000 05/02/00, 98.2500, 104.1250, 97.4375, 100.7500, 3046800 05/03/00, 97.5000, 98.0000, 89.6250, 91.5000, 1664700 05/04/00, 91.5000, 91.5000, 88.2500, 90.2500, 830500 05/05/00, 90.1875, 93.4375, 89.6250, 91.4375, 903700 05/08/00, 91.8750, 93.4375, 84.5625, 84.7500, 771300 05/09/00, 85.5000, 86.5000, 78.5625, 80.1875, 1229200 05/10/00, 79.0000, 79.6875, 75.7500, 77.0000, 1145500 05/11/00, 77.5000, 79.3750, 76.0000, 76.5625, 1203100 05/12/00, 84.0000, 98.0000, 82.2500, 90.0000, 9701100 05/15/00, 90.0000, 91.0000, 85.1250, 88.1875, 3178000 05/16/00, 90.1250, 96.9375, 90.0000, 92.0000, 4118500 05/17/00, 83.2500, 83.7500, 76.8125, 78.0000, 8905700 05/18/00, 78.0000, 78.9375, 73.3125, 74.0000, 4391600 05/19/00, 72.6875, 74.6875, 66.1250, 66.6250, 3763400 05/22/00, 67.0000, 68.0000, 59.9375, 61.7500, 5593700 05/23/00, 61.9375, 63.2500, 56.5625, 58.0000, 3730100 05/24/00, 57.7500, 59.9375, 54.0000, 58.2500, 5691800 05/25/00, 59.2500, 65.6875, 58.2500, 63.0000, 5471800 05/26/00, 67.0000, 68.5000, 64.3125, 65.0000, 3545300 05/30/00, 66.1875, 76.4375, 66.0625, 75.3750, 3818900 05/31/00, 74.0000, 78.1875, 72.7500, 73.6250, 3142300 06/01/00, 74.4375, 76.3125, 72.7500, 73.0000, 2824200 06/02/00, 73.5000, 82.0000, 73.5000, 81.2500, 12220000 06/05/00, 81.0000, 83.7500, 76.5000, 77.0625, 7612500 06/06/00, 75.1875, 75.5000, 69.0625, 70.7500, 8714100 06/07/00, 70.0000, 72.2500, 65.5000, 66.7500, 8170300 06/08/00, 67.0000, 69.8125, 66.8125, 68.2500, 6847000 06/09/00, 69.7500, 72.8125, 69.7500, 70.8750, 6631000 06/12/00, 72.6250, 72.6250, 65.2500, 67.0000, 4059100 06/13/00, 64.5000, 71.7500, 64.5000, 69.0000, 5520900 06/14/00, 70.7500, 71.5000, 67.0000, 67.7500, 4013500 06/15/00, 67.9375, 67.9375, 64.8125, 65.9375, 4862500 06/16/00, 66.1875, 66.5625, 62.0000, 62.5000, 4637400 06/19/00, 62.1250, 68.0625, 62.1250, 67.5625, 4871000 06/20/00, 68.9375, 75.8750, 68.3750, 73.6250, 8035500 06/21/00, 73.3750, 79.9375, 73.3125, 78.5000, 6421800 06/22/00, 79.7500, 79.8125, 74.3750, 74.7500, 4816500 06/23/00, 73.9375, 77.5000, 73.8750, 75.1250, 2839400 06/26/00, 75.0000, 76.3125, 74.0625, 74.9375, 2734500 06/27/00, 74.8750, 76.8125, 74.1250, 75.4375, 2940000 06/28/00, 78.7500, 80.1875, 77.7500, 79.8750, 7075300 06/29/00, 79.8750, 79.9375, 75.0000, 75.8750, 6195200 06/30/00, 76.6875, 79.5000, 73.6250, 73.7500, 5923000 07/03/00, 74.0000, 74.1875, 71.7500, 73.6875, 2285900 07/05/00, 72.1250, 72.6875, 69.6250, 70.2500, 3862600 07/06/00, 70.0000, 70.4375, 68.3125, 69.1250, 3005300 07/07/00, 70.0000, 70.4375, 66.7500, 67.5000, 4286300 07/10/00, 67.7500, 70.2500, 67.6250, 68.5000, 3836000 07/11/00, 68.0000, 68.5625, 66.1250, 67.5000, 2987500 07/12/00, 69.4375, 70.6250, 68.0625, 68.6250, 2712600 07/13/00, 69.0000, 72.5000, 68.7500, 71.0000, 4177800 07/14/00, 71.5000, 78.2500, 71.5000, 77.0625, 5438900 07/17/00, 76.8750, 80.9375, 76.2500, 78.2500, 4410700 07/18/00, 78.0000, 78.0000, 74.0000, 76.6250, 2619100 07/19/00, 76.0000, 76.0625, 72.7500, 74.0625, 2531500 07/20/00, 73.8750, 76.3750, 72.1250, 73.0000, 2420600 07/21/00, 51.5000, 52.0000, 46.2500, 48.2500, 26087800 07/24/00, 50.0000, 50.1875, 47.7500, 48.8750, 10004900 07/25/00, 49.0625, 49.5000, 45.0000, 45.0000, 6532200 07/26/00, 45.9375, 46.6250, 42.8125, 43.6250, 8112100 07/27/00, 44.2500, 44.9375, 40.1250, 41.0000, 7044700 07/28/00, 41.7500, 41.8750, 39.5000, 41.2500, 6879100 07/31/00, 41.0625, 42.1875, 40.1250, 40.7500, 5760500 08/01/00, 40.6875, 41.1875, 39.5000, 40.0625, 4242100 08/02/00, 40.1250, 41.1875, 39.5000, 40.1250, 4827500 08/03/00, 39.1250, 41.0000, 38.5625, 41.0000, 6146000 08/04/00, 40.5000, 41.4375, 39.6250, 40.0625, 3685600 08/07/00, 40.6250, 41.2500, 38.9375, 39.7500, 3962800 08/08/00, 39.6875, 39.6875, 38.1875, 38.8125, 3550000 08/09/00, 38.7500, 39.8750, 38.5000, 39.3125, 3348000 08/10/00, 39.0625, 39.8125, 38.6875, 39.0000, 2234400 08/11/00, 39.7500, 40.8125, 38.9375, 40.6250, 2454400 08/14/00, 42.0000, 43.5625, 41.5000, 43.5625, 3959800 08/15/00, 43.7500, 44.2500, 42.7500, 43.0000, 3209500 08/16/00, 42.7500, 43.5000, 41.6250, 43.5000, 2245800 08/17/00, 43.1250, 55.7500, 43.1250, 55.2500, 6921700 08/18/00, 57.7500, 58.1250, 55.0625, 56.5000, 12719400 08/21/00, 58.2500, 60.5000, 57.3125, 60.0000, 6133400 08/22/00, 60.3750, 60.4375, 59.0625, 60.2500, 3556100 08/23/00, 59.8750, 60.5000, 59.3125, 60.5000, 2333500 08/24/00, 60.3750, 60.6875, 59.1250, 59.7500, 2168100 08/25/00, 59.6875, 60.0625, 58.0625, 58.3125, 1748000 08/28/00, 58.3125, 58.8750, 57.2500, 58.6250, 2653000 08/29/00, 58.6250, 64.0000, 58.5000, 62.9375, 4298100 08/30/00, 63.3125, 63.9375, 60.8750, 61.3750, 2447500 08/31/00, 61.6250, 62.1250, 59.7500, 60.3125, 2488400 09/01/00, 60.6875, 62.6875, 60.1250, 61.6875, 2244700 09/05/00, 61.6875, 62.5000, 61.2500, 61.8125, 1462800 09/06/00, 61.6875, 62.3750, 59.8125, 60.0000, 1599000 09/07/00, 60.0000, 62.1250, 59.2500, 61.8750, 1518600 09/08/00, 60.5625, 61.0625, 59.1250, 59.2500, 1391100 09/11/00, 59.0000, 59.0000, 56.0000, 56.0000, 2130600 09/12/00, 55.8125, 57.8750, 55.0000, 55.0000, 1729200 09/13/00, 56.7500, 56.7500, 53.5625, 55.0000, 2520200 09/14/00, 55.6250, 57.2500, 55.5625, 55.7500, 2553000 09/15/00, 55.6875, 58.8125, 55.6250, 57.0000, 2698700 09/18/00, 57.1250, 57.6875, 52.5000, 54.0000, 3383900 09/19/00, 53.5625, 54.0000, 52.0000, 53.8750, 2287600 09/20/00, 53.5625, 53.8750, 51.7500, 52.5000, 1407800 09/21/00, 52.6250, 52.6250, 49.0000, 49.0000, 2093200 09/22/00, 48.0625, 50.0000, 47.8750, 50.0000, 2464400 09/25/00, 50.2500, 51.9375, 48.1875, 48.3125, 1708500 09/26/00, 48.5000, 49.3125, 45.1250, 45.1875, 2181800 09/27/00, 46.1875, 46.7500, 44.3750, 46.0000, 2801700 09/28/00, 46.0625, 48.4375, 44.3750, 47.9375, 3021900 09/29/00, 48.3125, 49.7500, 47.8125, 48.9375, 2630500 10/02/00, 49.1250, 51.3750, 49.1250, 50.5625, 2151800 10/03/00, 51.0000, 55.5000, 50.3125, 53.1250, 3974100 10/04/00, 52.8750, 58.8750, 52.5000, 57.8750, 3956200 10/05/00, 57.9375, 57.9375, 54.6250, 55.1250, 2860400 10/06/00, 55.8125, 55.9375, 51.1875, 52.1875, 1996900 10/09/00, 52.1250, 52.1250, 50.1250, 50.6875, 1546200 10/10/00, 51.6250, 52.9375, 48.3750, 49.5625, 2210500 10/11/00, 48.0000, 48.3125, 44.8125, 45.8125, 3953800 10/12/00, 46.8125, 47.1250, 42.8125, 44.7500, 2987600 10/13/00, 43.5000, 45.0625, 42.8125, 44.3750, 3626100 10/16/00, 44.8750, 48.6875, 44.5625, 46.4375, 2973700 10/17/00, 46.5625, 46.6250, 42.6250, 43.3125, 2062400 10/18/00, 40.5625, 42.4375, 39.2500, 40.8750, 4032800 10/19/00, 42.5000, 44.9375, 42.3125, 43.7500, 3290300 10/20/00, 43.7500, 47.6875, 43.6875, 46.5625, 3328800 10/23/00, 46.5625, 51.8750, 45.5000, 51.0625, 3601100 10/24/00, 51.0625, 51.2500, 47.5000, 48.0625, 2586000 10/25/00, 44.8750, 45.3125, 42.2500, 42.6250, 3768600 10/26/00, 42.6250, 44.5625, 42.0000, 44.0000, 4562100 10/27/00, 45.8750, 47.2500, 44.9375, 45.7500, 3238300 10/30/00, 44.8125, 46.0000, 43.7500, 45.5000, 1945300 10/31/00, 45.6250, 47.6250, 45.6250, 46.3125, 2799000 11/01/00, 46.0000, 47.3125, 45.5625, 46.8125, 2430700 11/02/00, 47.1250, 48.6875, 46.8750, 48.1250, 2455500 11/03/00, 47.6250, 47.6875, 45.8125, 46.8125, 1700100 11/06/00, 46.9375, 46.9375, 45.8750, 46.3750, 1692300 11/07/00, 45.6250, 46.3125, 45.5625, 45.9375, 1567600 11/08/00, 45.9375, 47.2500, 43.9375, 44.3750, 1707000 11/09/00, 44.6250, 44.6250, 41.5625, 43.5625, 2837900 11/10/00, 42.0000, 42.7500, 35.0000, 39.4375, 3547800 11/13/00, 39.1875, 40.7500, 38.0625, 39.3125, 4275500 11/14/00, 40.3750, 43.0000, 40.2500, 42.6250, 2827700 11/15/00, 42.7500, 44.1250, 42.2500, 43.3750, 1723500 11/16/00, 42.9375, 43.6875, 41.2500, 41.6250, 1984200 11/17/00, 44.0000, 47.5000, 43.8125, 47.3750, 5627300 11/20/00, 46.8750, 46.9375, 43.8125, 44.6250, 2953300 11/21/00, 48.6250, 50.5000, 46.2500, 48.6250, 7225100 11/22/00, 48.6250, 49.0000, 45.5000, 48.0000, 2624100 11/24/00, 48.8750, 51.5000, 48.6875, 50.9375, 1249300 11/27/00, 50.9375, 51.9375, 50.0000, 50.5000, 2140200 11/28/00, 50.9375, 52.7500, 50.0000, 50.6875, 2524700 11/29/00, 51.6250, 54.0000, 51.0625, 53.8750, 3136600 11/30/00, 53.0000, 53.1875, 50.6250, 52.1875, 3549800 12/01/00, 52.7500, 54.6875, 52.7500, 53.0000, 2595600 12/04/00, 52.0625, 53.0625, 50.5000, 51.0000, 2070900 12/05/00, 52.7500, 55.6875, 52.5625, 55.0625, 3914200 12/06/00, 55.2500, 56.9375, 52.0000, 52.0000, 3123600 12/07/00, 52.5000, 54.8750, 51.3750, 54.0000, 2188800 12/08/00, 56.3750, 59.8750, 56.1250, 59.4375, 3154500 12/11/00, 58.6250, 59.3125, 57.0000, 57.7500, 2275500 12/12/00, 58.6250, 59.3125, 57.0000, 57.2500, 1526600 12/13/00, 59.1250, 59.3750, 57.8125, 58.1875, 2929600 12/14/00, 58.2500, 59.6250, 58.0625, 59.2500, 3037400 12/15/00, 59.2500, 59.6875, 54.5000, 56.8750, 4324400 12/18/00, 56.8750, 60.0000, 56.3125, 57.0000, 2434500 12/19/00, 57.0000, 59.8750, 48.5625, 57.0625, 2345600 12/20/00, 54.6250, 54.6875, 50.5625, 52.5000, 3359900 12/21/00, 52.5000, 53.8750, 49.8750, 51.3750, 2878200 12/22/00, 51.1250, 55.7500, 51.0625, 54.6875, 1830300 12/26/00, 54.6875, 54.6875, 54.6875, 54.6875, 0 12/27/00, 53.5625, 56.0000, 53.5625, 55.9375, 2681300 12/28/00, 55.6250, 56.3750, 54.3750, 55.3125, 1261300 12/29/00, 55.3750, 56.4375, 53.6250, 54.7500, 1480100 01/02/01, 53.8750, 53.8750, 49.0625, 50.8750, 1617800 01/03/01, 49.1250, 56.5000, 47.5625, 56.1250, 3220800 01/04/01, 56.8750, 59.6875, 55.3125, 58.2500, 3146200 01/05/01, 57.2500, 58.2500, 53.5000, 55.0625, 2344100 01/08/01, 54.2500, 55.7500, 52.3125, 53.2500, 1626100 01/09/01, 53.5000, 54.9375, 51.8125, 53.0000, 1769800 01/10/01, 52.5000, 55.5625, 52.3750, 55.3125, 1721000 01/11/01, 55.8750, 57.6875, 53.6875, 57.5625, 2515800 01/12/01, 57.5625, 58.0000, 55.6875, 56.1250, 1823500 01/16/01, 56.2500, 58.2500, 55.3125, 58.1875, 1860500 01/17/01, 58.9375, 63.1875, 58.9375, 61.9375, 5996500 01/18/01, 61.9375, 68.0000, 60.3750, 67.5625, 4991700 01/19/01, 67.5000, 67.5000, 64.5625, 65.5625, 4424300 01/22/01, 65.6250, 65.6250, 61.3750, 62.7500, 2019700 01/23/01, 62.6875, 64.0000, 61.5000, 62.7500, 2194500 01/24/01, 63.0000, 63.3750, 58.0000, 58.0000, 3778500 01/25/01, 56.6875, 57.3750, 54.0000, 55.2500, 3064000 01/26/01, 54.3125, 55.6875, 52.6875, 54.6250, 2668000 01/29/01, 55.5000, 56.5000, 54.0000, 54.4375, 2182600 01/30/01, 55.3750, 55.3750, 54.5000, 54.7500, 1709200 01/31/01, 55.0000, 55.7500, 53.3125, 54.5625, 1828000 02/01/01, 53.3750, 54.0625, 52.2500, 53.8125, 2496000 02/02/01, 53.8750, 54.7500, 52.0000, 52.1875, 2160900 02/05/01, 53.6250, 53.9375, 48.0000, 49.1875, 2645800 02/06/01, 49.3750, 52.5000, 49.3750, 51.0000, 2320000 02/07/01, 50.3750, 51.1250, 49.1250, 50.1250, 1269300 02/08/01, 50.2500, 54.7500, 50.2500, 54.1875, 2953500 02/09/01, 54.2500, 54.7500, 52.0000, 52.5000, 1748000 02/12/01, 52.3125, 53.0000, 50.3750, 51.1250, 2155700 02/13/01, 51.0000, 51.6250, 47.3750, 47.3750, 3140000 02/14/01, 48.2500, 49.0000, 47.7500, 48.0000, 3071700 02/15/01, 49.6875, 55.0000, 49.5625, 53.8750, 2826000 02/16/01, 50.0000, 50.5000, 48.6250, 50.0000, 3564300 02/20/01, 49.1875, 49.4375, 43.0000, 44.0000, 4527900 02/21/01, 42.0000, 42.2500, 39.1875, 40.1875, 6697800 02/22/01, 39.9375, 40.6250, 38.5000, 39.0625, 4806900 02/23/01, 39.0625, 39.3750, 35.5625, 38.3125, 3868800 02/26/01, 37.6875, 38.7500, 37.3125, 38.3125, 2662500 02/27/01, 37.7500, 39.6875, 36.8750, 38.1250, 2608300 02/28/01, 38.3750, 38.8125, 35.8125, 36.0000, 2525900 03/01/01, 35.8750, 39.0000, 34.3750, 38.3125, 3641400 03/02/01, 36.4375, 40.2500, 36.4375, 38.0000, 2455000 03/05/01, 38.0625, 39.2500, 37.1250, 38.0625, 1454100 03/06/01, 39.1250, 41.3125, 39.1250, 40.6250, 2673600 03/07/01, 42.3125, 42.3125, 40.6875, 40.9375, 1957600 03/08/01, 41.0000, 41.2500, 39.6250, 40.0000, 2029000 03/09/01, 39.1250, 39.5000, 36.6250, 37.0625, 2017700 03/12/01, 36.0000, 36.6250, 35.0000, 35.0000, 2435000 03/13/01, 35.6250, 36.8750, 35.1250, 36.5625, 1895300 03/14/01, 35.1875, 36.6875, 34.9375, 35.3125, 2636100 03/15/01, 35.5000, 36.5625, 34.5000, 34.8750, 2061700 03/16/01, 34.3750, 35.7500, 33.9375, 34.7500, 2965600 03/19/01, 34.6250, 37.5625, 33.6250, 37.0000, 1720600 03/20/01, 36.2500, 36.2500, 34.3125, 34.3125, 3020900 03/21/01, 33.0000, 33.7500, 29.5625, 31.6250, 6207200 03/22/01, 31.8750, 35.0000, 31.8125, 34.8125, 3294000 03/23/01, 34.8125, 39.2969, 33.7344, 37.8125, 3626000 03/26/01, 37.1250, 37.6875, 36.1250, 37.0625, 2086500 03/27/01, 37.0000, 37.0000, 35.7500, 36.9375, 1926900 03/28/01, 35.1250, 35.2500, 32.5000, 32.6875, 3046400 03/29/01, 32.0000, 33.1875, 30.0000, 30.0000, 6253600 03/30/01, 30.6250, 31.8125, 30.1875, 30.7500, 3849100 04/02/01, 32.2500, 32.5625, 30.3125, 30.8750, 2512500 04/03/01, 30.1250, 30.5000, 28.0000, 29.5000, 3636000 04/04/01, 28.6875, 29.3750, 27.7500, 28.0625, 2052600 04/05/01, 28.7500, 31.1875, 28.6875, 30.6250, 2391300 04/06/01, 26.0000, 27.8750, 25.0000, 27.8125, 5268200 04/09/01, 27.5000, 28.2500, 27.0000, 27.6250, 2070200 04/10/01, 28.1875, 30.5000, 27.8750, 29.8750, 2123700 04/11/01, 31.2500, 32.6250, 31.0000, 31.6875, 2382700 04/12/01, 31.0000, 34.5000, 30.0000, 33.9375, 2387700 04/16/01, 33.1875, 33.5625, 32.3125, 33.3125, 1554800 04/17/01, 32.2500, 34.0000, 31.7500, 33.3125, 1290100 04/18/01, 34.5000, 38.8750, 34.2031, 37.9844, 3571800 04/19/01, 37.3906, 40.5000, 37.3906, 38.9844, 2779900 04/20/01, 38.9844, 41.0000, 38.5156, 40.4063, 2551700 04/23/01, 39.5000, 40.0000, 38.2188, 40.0000, 2052900 04/24/01, 38.9063, 39.2500, 36.5000, 37.2188, 1933000 04/25/01, 37.0000, 39.0000, 36.5313, 38.8281, 1668300 04/30/01, 39.4063, 40.2500, 38.8438, 39.0156, 1208900 05/01/01, 37.9063, 39.4531, 37.5469, 39.2031, 1532500 05/02/01, 39.9063, 40.4531, 39.2031, 39.7188, 1288400 05/03/01, 39.2500, 39.2500, 37.8750, 38.4531, 1188600 05/04/01, 38.2031, 39.0938, 37.0938, 38.3750, 1786500 05/07/01, 37.5938, 39.0938, 37.4063, 38.7344, 1457200 05/08/01, 38.9063, 39.5938, 37.8281, 38.4219, 1145400 05/09/01, 37.9063, 39.9375, 37.5000, 39.0000, 1800700 05/10/01, 40.0000, 41.1875, 39.0625, 39.2031, 1765500 05/11/01, 39.2969, 40.3750, 39.2969, 39.6875, 1473400 05/14/01, 39.8125, 39.8281, 38.0156, 38.7500, 1249700 05/15/01, 37.8438, 38.8750, 37.0000, 37.4531, 1693300 05/16/01, 36.4531, 38.5000, 35.5000, 38.5000, 2288300 05/17/01, 38.0000, 39.5000, 37.5156, 38.7188, 2131500 05/18/01, 38.0000, 38.9531, 35.7031, 36.0000, 6660100 05/21/01, 36.0000, 38.3125, 35.7031, 38.0000, 4515700 05/22/01, 38.7500, 39.7969, 37.8281, 39.2500, 2514100 05/23/01, 38.3438, 38.4375, 37.5000, 37.9375, 2492000 05/24/01, 37.9375, 38.0938, 36.2969, 36.2969, 1964900 05/25/01, 36.7969, 38.5000, 36.7969, 37.6875, 1471800 05/29/01, 37.6563, 37.6563, 35.5469, 35.9531, 1590400 05/30/01, 34.0938, 34.7969, 32.7188, 32.8750, 2565600 05/31/01, 33.0000, 34.0000, 32.2500, 33.5469, 3306700 06/01/01, 34.5000, 34.7500, 32.1563, 33.9688, 1708600 06/04/01, 34.0000, 34.1875, 33.2969, 33.5000, 1579000 06/05/01, 33.5000, 34.3438, 33.5000, 34.0938, 2352900 06/06/01, 34.0938, 34.9063, 33.5156, 34.2656, 1434900 06/07/01, 33.5000, 36.4531, 33.5000, 35.8438, 2094300 06/08/01, 35.2344, 35.7031, 34.8438, 35.0156, 941100 06/11/01, 34.4063, 35.0000, 33.1563, 33.7656, 2280700 06/12/01, 33.0156, 33.6563, 32.0938, 33.2969, 2057000 06/13/01, 33.5000, 33.9375, 32.6406, 32.6406, 1136400 06/14/01, 32.1563, 32.1563, 30.3438, 31.0938, 2383500 06/15/01, 30.0156, 30.9531, 29.0000, 30.4531, 2860500 06/18/01, 30.2969, 31.0625, 29.2813, 30.0000, 1782500 06/19/01, 30.5000, 30.6875, 29.0000, 29.3125, 2357900 06/20/01, 29.3125, 29.4063, 27.2500, 28.4219, 3309100 06/21/01, 28.7500, 29.6563, 28.3125, 29.5781, 2232200 06/22/01, 29.0000, 30.3594, 28.7656, 29.4063, 2458300 06/25/01, 29.4531, 29.9531, 29.2031, 29.6563, 1656600 06/26/01, 29.2969, 29.9531, 28.4844, 29.2031, 2509000 06/27/01, 28.4531, 30.5000, 28.4531, 29.8438, 2418000 06/28/01, 30.0000, 31.9063, 30.0000, 31.6875, 3012200 06/29/01, 31.5000, 34.0938, 30.7969, 32.5000, 4018400 07/02/01, 32.5000, 33.5000, 32.0156, 33.0938, 1539600 07/03/01, 33.2031, 33.2031, 32.3125, 32.5156, 671600 07/05/01, 32.5156, 32.9375, 31.5469, 32.1719, 1484400 07/06/01, 31.9063, 31.9063, 29.1406, 30.1563, 1592200 07/09/01, 30.1563, 30.6563, 29.6094, 29.9063, 992800 07/10/01, 29.9063, 30.4063, 28.0781, 28.2969, 2423300 07/11/01, 28.3438, 28.7500, 26.2031, 26.8750, 3102100 07/12/01, 28.5000, 31.5000, 28.2969, 30.7344, 2467300 07/13/01, 30.7500, 32.0938, 29.8125, 30.2969, 1990000 07/16/01, 30.1563, 30.6406, 28.5000, 28.9063, 1595000 07/17/01, 28.2500, 29.9375, 28.0156, 29.5000, 2097400 07/18/01, 28.0938, 29.2344, 28.0938, 28.4844, 1045000 07/19/01, 28.6406, 30.5000, 28.6406, 28.9531, 1346400 07/20/01, 28.7031, 29.3750, 27.9063, 28.9063, 1470400 07/23/01, 28.9844, 29.3438, 27.5469, 27.7031, 1479600 07/24/01, 27.5938, 27.9531, 27.0000, 27.4531, 1771400 07/25/01, 27.4063, 27.8438, 26.9219, 27.8438, 1640200 07/26/01, 28.0000, 29.5469, 27.6563, 29.2031, 1819700 07/27/01, 29.1563, 30.1875, 28.8125, 30.0938, 1353300 07/30/01, 29.0469, 29.9531, 29.0469, 29.4219, 1294000 07/31/01, 29.0469, 30.2969, 28.4375, 28.6094, 1533100 08/01/01, 29.5000, 31.8906, 29.2188, 31.7500, 2514000 08/02/01, 31.5000, 32.7031, 31.1563, 31.7500, 1843300 08/03/01, 31.2031, 32.3438, 31.1250, 31.2969, 1014400 08/06/01, 31.3125, 31.4844, 30.5156, 30.8125, 1206100 08/07/01, 30.8125, 31.7969, 30.5000, 31.0313, 1057300 08/08/01, 29.7031, 30.5938, 28.9219, 28.9531, 2213000 08/09/01, 28.9531, 28.9531, 28.0156, 28.6406, 1156200 08/10/01, 28.6563, 28.7969, 27.5156, 28.5938, 1712100 08/13/01, 29.0000, 29.3438, 28.2031, 28.9219, 861200 08/14/01, 29.0000, 29.7031, 29.0000, 29.5469, 1560700 08/15/01, 28.9063, 29.1875, 27.4531, 27.8438, 1158100 08/16/01, 27.2500, 27.7500, 26.5938, 27.5000, 1797600 08/17/01, 27.2969, 27.7500, 26.1875, 26.4531, 1541400 08/20/01, 26.0938, 26.3594, 25.2969, 26.0938, 1600900 08/21/01, 25.2031, 27.0000, 24.2969, 26.4531, 5450000 08/22/01, 26.8438, 26.9844, 26.0000, 26.3750, 1812800 08/23/01, 26.3750, 26.7969, 25.8906, 26.1719, 2602100 08/24/01, 26.5000, 28.0469, 26.2969, 27.7969, 1401000 08/27/01, 28.0313, 28.0469, 27.0469, 27.1563, 982700 08/28/01, 27.2031, 27.7969, 26.7656, 27.5000, 1345100 08/29/01, 27.4063, 27.5938, 27.1094, 27.1563, 1383900 08/30/01, 26.9063, 27.5469, 25.9063, 26.0469, 1424500 08/31/01, 25.9063, 26.7500, 25.8438, 26.5000, 1029700 09/04/01, 26.3438, 26.9531, 25.5938, 25.8281, 1336500 09/05/01, 25.3438, 25.7813, 24.2656, 24.5938, 2946400 09/06/01, 24.3438, 24.5469, 23.2031, 24.0000, 2814500 09/07/01, 23.2031, 24.2500, 23.1094, 23.3438, 1683200 09/10/01, 22.5000, 23.1875, 22.3594, 23.0469, 1964500 09/17/01, 21.1563, 22.4844, 21.0000, 21.7500, 2540000 09/18/01, 21.5000, 22.4063, 21.0000, 21.7344, 1525100 09/19/01, 21.5313, 23.0000, 20.1094, 22.7500, 2926800 09/20/01, 22.0000, 22.0156, 20.5469, 20.8125, 2088700 09/21/01, 18.0000, 20.4531, 18.0000, 20.1563, 2917100 09/24/01, 20.5000, 21.6875, 20.2031, 21.0000, 1988300 09/25/01, 21.2031, 21.2031, 18.5000, 19.7813, 2465100 09/26/01, 19.9531, 20.2031, 18.5000, 19.2969, 2269700 09/27/01, 19.0625, 19.2344, 18.4219, 19.2344, 1807600 09/28/01, 19.4063, 19.9219, 19.0000, 19.5469, 2181100 10/01/01, 19.1563, 19.4688, 18.7188, 18.8594, 1402500 10/02/01, 19.0000, 20.0938, 19.0000, 20.0625, 2425000 10/03/01, 19.8438, 21.4844, 19.5469, 21.2500, 2930900 10/04/01, 21.2031, 22.2500, 21.0625, 21.7031, 2614800 10/05/01, 21.5000, 21.5469, 20.4063, 21.0938, 1947100 10/08/01, 20.9063, 22.0000, 20.5938, 21.4219, 1480500 10/09/01, 21.4219, 21.4688, 20.4531, 20.7813, 1303000 10/10/01, 20.5469, 21.9844, 20.5000, 21.9375, 1461100 10/11/01, 22.1250, 24.3594, 22.1250, 24.1250, 2880500 10/12/01, 23.3125, 23.7500, 22.9063, 23.3594, 2642900 10/15/01, 23.4219, 23.5938, 22.3750, 23.2344, 1816300 10/16/01, 23.0000, 23.9844, 23.0000, 23.8125, 1188700 10/17/01, 24.5000, 24.7969, 23.0938, 23.6250, 1997000 10/18/01, 22.8438, 23.2969, 22.5313, 22.7031, 995000 10/19/01, 22.6094, 23.5000, 22.4531, 23.3594, 1134400 10/22/01, 22.7031, 23.7344, 22.5938, 23.6094, 1031200 10/23/01, 23.6094, 24.6563, 23.5938, 23.8438, 1360700 10/24/01, 23.7344, 24.2500, 23.2500, 24.2188, 1171400 10/25/01, 23.5000, 24.1250, 22.2969, 24.1250, 1724300 10/26/01, 23.9063, 24.5781, 23.8594, 24.3438, 1376800 10/29/01, 23.8594, 23.8750, 22.5625, 22.9375, 1235400 10/30/01, 22.7969, 23.0000, 22.0469, 22.2031, 1375800 10/31/01, 22.4063, 23.2031, 22.1563, 22.2656, 1233400 11/01/01, 22.1250, 23.0000, 22.0625, 22.9063, 1103800 11/02/01, 23.1563, 23.4531, 22.8125, 23.2969, 945400 11/05/01, 23.4531, 24.7969, 23.4531, 24.4844, 1958300 11/06/01, 24.7344, 25.4844, 24.1563, 25.4844, 1648100 11/07/01, 24.9844, 25.2656, 24.5469, 24.7031, 1121600 11/08/01, 24.5938, 25.7344, 24.5469, 24.7500, 1924200 11/09/01, 24.4063, 24.9375, 24.2969, 24.7969, 937200 11/12/01, 24.3594, 24.7969, 23.6094, 24.6406, 1505600 11/13/01, 24.2031, 25.0000, 24.1875, 24.9531, 2126800 11/14/01, 25.1094, 25.7031, 25.0156, 25.3125, 1751100 11/15/01, 25.0000, 25.3906, 24.2031, 25.0313, 1911500 11/16/01, 23.9063, 24.2500, 22.5938, 24.1250, 8262200 11/19/01, 24.0000, 24.7500, 23.5469, 24.4063, 9296800 11/20/01, 24.2500, 24.2656, 23.5938, 23.7813, 9714000 11/21/01, 23.8750, 24.4063, 23.6875, 24.3281, 6107800 11/23/01, 24.3750, 25.0938, 24.2656, 25.0938, 1799500 11/26/01, 25.1406, 26.2969, 25.0469, 26.2500, 4920600 11/27/01, 26.2031, 27.5938, 26.0938, 27.0000, 5947500 11/28/01, 26.5000, 27.2500, 26.2500, 26.9531, 4289100 11/29/01, 26.7500, 27.3438, 26.0625, 27.1719, 3271800 11/30/01, 27.5000, 27.5000, 26.9844, 27.2656, 3364100 12/03/01, 27.2031, 27.7031, 26.9063, 27.5156, 2396100 12/04/01, 27.7031, 28.1563, 27.2344, 28.1563, 2442300 12/05/01, 28.2500, 29.9375, 28.0781, 29.9375, 4858500 12/06/01, 29.9531, 29.9844, 29.2969, 29.7656, 2227600 12/07/01, 29.7031, 30.8750, 29.4063, 30.1563, 4156100 12/10/01, 29.9531, 30.7500, 29.2031, 29.9531, 2616000 12/11/01, 29.9531, 30.2031, 29.2656, 29.2969, 2243700 12/12/01, 29.4531, 30.8438, 29.4219, 30.7031, 3600900 12/13/01, 29.7031, 29.7656, 28.5156, 28.5156, 2453600 12/14/01, 28.0469, 28.9844, 28.0156, 28.8281, 2178300 12/17/01, 28.4844, 29.4688, 28.2969, 28.9063, 3479800 12/18/01, 28.9688, 29.4219, 28.4063, 28.8125, 2155000 12/19/01, 28.0469, 29.0938, 28.0000, 28.5469, 1801100 12/20/01, 28.1563, 28.2656, 27.4219, 27.7031, 2848500 12/21/01, 27.5781, 28.2969, 27.5781, 27.9531, 2669900 12/24/01, 28.4844, 28.5938, 28.0938, 28.5156, 891400 12/26/01, 28.7031, 28.8750, 28.0938, 28.0938, 1764700 12/27/01, 28.0156, 28.9688, 28.0156, 28.8438, 1366200 12/28/01, 29.0000, 29.1875, 28.5469, 28.9531, 1144800 12/31/01, 28.7031, 29.0938, 28.4531, 28.5156, 1532200 01/02/02, 28.5156, 29.3438, 28.4531, 29.2500, 2159300 01/03/02, 29.4844, 31.2031, 29.4219, 31.0938, 3260600 01/04/02, 31.9063, 32.9375, 31.6563, 32.7813, 5118200 01/07/02, 32.6875, 32.8906, 32.2031, 32.6563, 3809200 01/08/02, 32.6563, 32.8906, 32.2500, 32.7500, 2495400 01/09/02, 32.7188, 33.2969, 31.6875, 31.9688, 2116800 01/10/02, 31.9688, 31.9688, 31.2969, 31.7188, 1238100 01/11/02, 31.7188, 31.9063, 30.7031, 31.0469, 1416200 01/14/02, 30.5000, 30.6250, 30.0625, 30.4219, 2229800 01/15/02, 30.4219, 31.1563, 30.1875, 30.4531, 1860000 01/16/02, 29.7969, 29.7969, 28.6563, 28.7969, 2558900 01/17/02, 28.9063, 29.4844, 28.6250, 29.3750, 1426000 01/18/02, 28.8125, 28.9688, 28.2344, 28.4844, 1949400 01/22/02, 28.4063, 28.5000, 27.0469, 27.1563, 1553900 01/23/02, 26.9219, 28.7344, 26.9219, 28.0000, 2202300 01/24/02, 28.4844, 29.2500, 28.2969, 28.7969, 1039900 01/25/02, 28.7969, 29.2969, 28.3438, 29.0625, 1695300 01/28/02, 29.0156, 29.7969, 28.8594, 29.6250, 2064200 01/29/02, 29.4063, 30.0938, 29.0000, 29.2500, 1572300 01/30/02, 28.7656, 29.5000, 28.1563, 29.4375, 1887300 01/31/02, 29.2969, 30.3750, 29.1563, 30.3438, 1971900 02/01/02, 30.0938, 30.2188, 29.1719, 29.6094, 1098700 02/04/02, 29.0938, 29.7031, 28.3125, 28.5781, 1110200 02/05/02, 28.3281, 28.9063, 26.9844, 27.1563, 2815600 02/06/02, 27.4063, 27.5469, 26.4375, 26.9844, 2655800 02/07/02, 27.2188, 27.2344, 26.2656, 26.3906, 1868700 02/08/02, 26.4063, 26.6563, 24.8281, 25.9844, 3096600 02/11/02, 25.5000, 26.9063, 25.5000, 26.7344, 2051600 02/12/02, 26.4844, 26.9375, 25.9531, 26.1563, 2353500 02/13/02, 26.4063, 27.0469, 26.4063, 26.8594, 2105600 02/14/02, 26.9063, 27.2969, 26.4531, 27.2969, 2220300 02/15/02, 27.6406, 27.6719, 27.2031, 27.5000, 2109600 02/19/02, 26.7969, 26.8750, 26.0000, 26.0469, 1679300 02/20/02, 28.0000, 29.7969, 28.0000, 28.8594, 5025000 02/21/02, 29.0469, 29.5938, 28.0938, 28.1563, 2415900 02/22/02, 28.2031, 28.6563, 27.8125, 28.2656, 1469600 02/25/02, 28.5000, 29.5938, 28.4531, 29.0000, 1340200 02/26/02, 29.0000, 29.8906, 28.8906, 29.7031, 1971400 02/27/02, 29.9844, 31.9375, 29.8438, 30.6406, 4580800 02/28/02, 32.0000, 32.0938, 31.0469, 31.1563, 2751400 03/01/02, 31.4531, 33.2969, 31.4063, 32.9844, 4482700 03/04/02, 33.0469, 35.1563, 32.7969, 34.9531, 4162400 03/05/02, 34.7500, 35.8906, 34.2969, 34.9063, 3441800 03/06/02, 34.7969, 35.2500, 34.2031, 34.4219, 2929200 03/07/02, 35.0000, 35.2031, 34.5156, 34.7969, 1820500 03/08/02, 35.0469, 36.3594, 35.0156, 36.0938, 3645800 03/11/02, 36.0938, 36.9844, 36.0781, 36.2031, 3198000 03/12/02, 35.2031, 36.1563, 35.1563, 36.0156, 2968300 03/13/02, 35.7969, 35.8438, 35.3594, 35.6875, 4996800 03/14/02, 35.7031, 35.9531, 35.4063, 35.6563, 2542100 03/15/02, 35.9063, 37.5000, 35.7500, 37.3125, 3267400 03/18/02, 37.3125, 38.0000, 36.7500, 37.0625, 3886900 03/19/02, 37.0625, 37.3906, 36.2188, 36.5938, 2195900 03/20/02, 36.0000, 36.2969, 34.2969, 34.3594, 3912000 03/21/02, 34.4063, 35.4219, 34.2969, 35.3125, 2063300 03/22/02, 35.0938, 35.3750, 34.0938, 34.3750, 1658600 03/25/02, 34.4375, 34.8438, 33.2969, 33.3906, 1764900 03/26/02, 33.5938, 34.4063, 33.2656, 33.5156, 2671100 03/27/02, 33.9063, 34.0781, 33.0469, 33.2500, 3846900 03/28/02, 33.9531, 35.3594, 33.7031, 34.9531, 2681500 04/01/02, 34.9375, 36.7969, 34.7031, 36.5313, 2581800 04/02/02, 36.4063, 36.4688, 35.3594, 35.7031, 4902800 04/03/02, 36.5000, 36.9531, 34.6094, 35.0469, 3012400 04/04/02, 35.2188, 35.4375, 33.9844, 34.1406, 2139000 04/05/02, 34.2500, 34.7344, 33.7031, 33.8906, 1048300 04/08/02, 33.2500, 34.6250, 32.9063, 34.2031, 2008900 04/09/02, 34.0781, 34.4375, 32.5625, 32.7969, 2099500 04/10/02, 33.0000, 33.4063, 32.8125, 33.1875, 3719600 04/11/02, 32.7031, 32.9063, 32.0000, 32.1563, 3395900 04/12/02, 32.2188, 32.6563, 31.8906, 32.3438, 2278500 04/15/02, 32.3438, 32.7969, 31.9531, 32.4375, 1722400 04/16/02, 32.9531, 34.0000, 32.8125, 33.9063, 6692700 04/17/02, 34.2500, 35.0156, 33.9531, 34.9688, 3086900 04/18/02, 34.6563, 34.7500, 33.5156, 34.5938, 2738500 04/19/02, 35.0000, 35.2656, 34.8125, 35.0000, 2658400 04/22/02, 34.5625, 34.6563, 33.1875, 33.7500, 2077500 04/23/02, 33.7500, 34.2969, 32.2969, 32.3125, 5851300 04/24/02, 32.5469, 32.7969, 31.1094, 31.1250, 2890900 04/25/02, 30.9063, 31.2188, 29.9531, 30.9531, 2459900 04/26/02, 31.0000, 31.2031, 29.7969, 29.9531, 1756000 04/29/02, 29.7500, 30.4844, 29.3906, 29.6563, 2876500 04/30/02, 29.8438, 30.5469, 29.4844, 30.0469, 1942700 05/01/02, 30.0000, 30.8438, 29.0000, 30.4375, 2466200 05/02/02, 30.2031, 30.2031, 29.0000, 29.0938, 2833100 05/03/02, 29.0000, 29.0781, 28.3438, 28.5156, 2505300 05/06/02, 28.2813, 29.1875, 27.8438, 27.8438, 1779000 05/07/02, 28.4063, 28.5000, 27.7656, 27.8125, 2540700 05/08/02, 28.7969, 30.5938, 28.7500, 30.0469, 2382700 05/09/02, 29.7500, 30.0781, 28.6563, 28.7344, 3575500 05/10/02, 28.7500, 28.9375, 27.4219, 27.9531, 2687700 05/13/02, 27.9531, 28.9531, 27.7031, 28.4531, 1627100 05/14/02, 30.2969, 31.2500, 29.7969, 31.0469, 3074900 05/15/02, 30.0000, 30.6563, 29.7188, 29.7500, 2436000 05/16/02, 29.7500, 29.7969, 29.2500, 29.5938, 2409500 05/17/02, 29.7031, 30.0469, 28.5000, 30.0156, 3686500 05/20/02, 29.5938, 29.7344, 29.2031, 29.4063, 1851900 05/21/02, 29.5156, 29.9844, 28.2656, 28.5469, 1788200 05/22/02, 28.5469, 28.9531, 27.7031, 28.1094, 2672600 05/23/02, 28.1094, 28.2969, 27.3750, 27.8281, 2126400 05/24/02, 27.8281, 27.9531, 27.1563, 27.2969, 1888500 05/28/02, 27.3438, 27.8906, 26.9063, 27.1406, 1328400 05/29/02, 26.9375, 27.0938, 26.7031, 26.7031, 1226200 05/30/02, 26.5938, 26.7031, 25.4531, 26.1250, 2960100 05/31/02, 26.1250, 26.8125, 26.0000, 26.3750, 2138300 06/03/02, 26.4844, 26.5469, 25.2656, 25.5313, 1333200 06/04/02, 25.5313, 25.7344, 24.9531, 25.4844, 2009000 06/05/02, 25.3438, 25.5469, 24.5000, 25.0938, 2077100 06/06/02, 24.5469, 25.8750, 24.2500, 24.6250, 1582000 06/07/02, 23.7656, 24.1406, 23.5156, 23.7031, 2397800 06/10/02, 23.7031, 25.2344, 23.3125, 24.7344, 2615300 06/11/02, 24.7656, 26.0000, 24.7656, 25.2656, 4992100 06/12/02, 25.2656, 25.7031, 24.2031, 24.6719, 2433300 06/13/02, 24.7969, 24.8750, 23.9063, 24.0000, 2835700 06/14/02, 23.2500, 23.9219, 23.0000, 23.5000, 2160000 06/17/02, 23.9531, 25.5625, 23.8438, 25.2031, 3117300 06/18/02, 25.2969, 25.9688, 24.7813, 25.2656, 2408600 06/19/02, 24.7188, 24.9844, 23.8438, 24.2969, 2832800 06/20/02, 24.2031, 24.7500, 23.7969, 24.0000, 2750500 06/21/02, 24.0000, 24.1875, 23.5313, 23.9531, 2999100 06/24/02, 24.0000, 24.7344, 23.5313, 24.1563, 3115500 06/25/02, 24.7031, 24.8906, 23.5156, 23.5469, 1961800 06/26/02, 23.0156, 23.4063, 22.4063, 23.2031, 2350500 06/27/02, 23.2344, 24.5000, 23.2031, 24.2344, 1415900 06/28/02, 23.9844, 24.4531, 23.5469, 23.6563, 2284900 07/01/02, 23.4531, 23.9063, 22.8125, 23.1250, 1875000 07/02/02, 22.8438, 23.1406, 21.5156, 21.9531, 2903500 07/03/02, 21.7500, 23.0938, 21.5156, 23.0000, 3378900 07/05/02, 23.0000, 24.2500, 22.9531, 23.9531, 1751200 07/08/02, 24.0000, 24.0625, 22.5625, 23.0000, 2720000 07/09/02, 22.9063, 23.7500, 22.5000, 22.6563, 1915500 07/10/02, 23.0469, 23.2969, 22.0625, 22.0938, 1735800 07/11/02, 22.0000, 23.9844, 21.5938, 23.5469, 2706500 07/12/02, 23.7500, 24.2969, 23.1250, 23.8750, 3160500 07/15/02, 23.5156, 23.8438, 22.3438, 23.5625, 2051700 07/16/02, 22.8594, 24.4688, 22.7031, 23.2969, 2732100 07/17/02, 23.5469, 24.0938, 22.0313, 22.7188, 2571100 07/18/02, 22.7031, 23.1563, 21.6406, 21.7344, 2205400 07/19/02, 21.4844, 21.7031, 20.3750, 20.7500, 3318600 07/22/02, 20.4531, 20.9063, 19.7031, 19.9844, 3243600 07/23/02, 20.0469, 20.4219, 19.4375, 19.7344, 2940900 07/24/02, 19.5000, 19.5938, 18.0625, 18.9375, 4524000 07/25/02, 18.6563, 18.7969, 16.0000, 16.7969, 4512300 07/26/02, 17.0469, 17.5938, 16.9063, 17.3125, 2489700 07/29/02, 17.5469, 18.3125, 17.5469, 18.3125, 2147200 07/30/02, 18.3125, 18.8750, 17.5938, 18.5313, 3397500 07/31/02, 18.6563, 18.9063, 17.8438, 18.8750, 1637400 08/01/02, 18.5156, 18.8750, 17.5938, 17.7656, 2778500 08/02/02, 17.2969, 17.4375, 16.2500, 16.8438, 1880300 08/05/02, 17.0000, 17.0469, 15.4375, 15.6875, 1366900 08/06/02, 15.9375, 16.7500, 15.9375, 16.2656, 1420600 08/07/02, 16.9844, 17.0781, 15.9531, 16.8750, 1606100 08/08/02, 17.0000, 17.2969, 15.9531, 17.2031, 2114700 08/09/02, 16.6250, 17.0469, 16.3750, 16.7188, 1612300 08/12/02, 16.2969, 16.6875, 16.0000, 16.4531, 1128200 08/13/02, 16.4531, 16.7188, 15.8594, 15.8906, 2306100 08/14/02, 15.7656, 16.0469, 15.0625, 16.0469, 2497000 08/15/02, 16.3438, 16.4219, 15.9063, 16.0313, 2384100 08/16/02, 15.9844, 16.7500, 15.5156, 15.9531, 3422400 08/19/02, 15.8594, 17.6563, 15.7969, 17.4375, 3001000 08/20/02, 16.2500, 17.4063, 15.7500, 16.2031, 7678300 08/21/02, 16.3438, 17.2500, 16.0625, 17.0469, 2624400 08/22/02, 16.9531, 17.2031, 16.5156, 17.0156, 2460200 08/23/02, 16.8594, 16.8750, 16.0156, 16.0156, 1820900 08/26/02, 16.0156, 16.3906, 16.0156, 16.2031, 1596100 08/27/02, 16.2031, 16.2969, 15.0000, 15.3125, 3321100 08/28/02, 15.1875, 15.2656, 14.8125, 14.8438, 3298700 08/29/02, 14.3438, 14.5469, 14.2031, 14.2031, 5953400 08/30/02, 13.9063, 13.9063, 13.3281, 13.4375, 3875700 09/03/02, 13.3281, 13.3438, 12.7656, 12.8438, 5016700 09/04/02, 13.0469, 13.6563, 13.0000, 13.5000, 3318300 09/05/02, 13.2969, 13.7344, 13.0938, 13.7188, 5056100 09/06/02, 14.0469, 14.3438, 13.8906, 14.1563, 3804400 09/09/02, 14.1094, 14.7969, 13.2500, 14.7344, 3779000 09/10/02, 14.8281, 15.5938, 14.6250, 15.2656, 3457000 09/11/02, 16.0781, 16.0781, 15.2969, 15.4375, 2107900 09/12/02, 15.4375, 15.9375, 15.2344, 15.2656, 3167100 09/13/02, 15.2344, 15.4688, 14.5938, 14.9844, 2388300 09/16/02, 14.9063, 15.1875, 14.3125, 14.5938, 1929300 09/17/02, 14.9063, 15.0469, 14.5938, 14.7656, 2242700 09/18/02, 14.7031, 14.7969, 14.2656, 14.7500, 4046200 09/19/02, 14.5938, 14.5938, 14.0000, 14.0625, 2470800 09/20/02, 14.1250, 14.3125, 13.7500, 13.9688, 2937100 09/23/02, 13.9063, 13.9531, 13.2344, 13.3438, 2807400 09/24/02, 13.2500, 13.7031, 13.0938, 13.2031, 3143300 09/25/02, 13.4063, 14.3125, 13.3125, 14.0625, 2101000 09/26/02, 14.1250, 14.2969, 13.4844, 13.7813, 2978000 09/27/02, 13.6875, 14.0156, 13.0938, 13.0938, 2437800 09/30/02, 12.8438, 13.4531, 12.3438, 13.0625, 2661700 10/01/02, 13.2500, 13.2500, 12.5469, 13.0469, 3075700