"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 52.4375, 56.2500, 50.8438, 55.9688, 9567800 01/04/00, 54.1250, 55.3125, 50.5938, 51.2500, 9149600 01/05/00, 51.8750, 55.2813, 51.5000, 52.0000, 13898600 01/06/00, 53.0625, 53.5000, 47.5000, 47.5000, 13713800 01/07/00, 48.2500, 50.5000, 47.7500, 49.7500, 8227400 01/10/00, 51.0000, 51.1250, 47.3750, 48.8750, 9019000 01/11/00, 47.9688, 49.6875, 45.2500, 46.3750, 7884800 01/12/00, 47.5000, 47.7500, 43.2500, 43.5938, 17429800 01/13/00, 47.2500, 49.3750, 46.2500, 48.3750, 18440800 01/14/00, 50.0000, 51.1250, 49.6875, 50.2188, 6971000 01/18/00, 50.5000, 53.0000, 50.2188, 51.9688, 8199600 01/19/00, 52.8125, 54.3750, 51.6875, 53.2813, 10672200 01/20/00, 57.7500, 60.7500, 56.7500, 56.7500, 32698800 01/21/00, 57.1250, 57.1250, 55.0938, 55.6563, 8855800 01/24/00, 54.2188, 56.3750, 52.5625, 53.1250, 7872800 01/25/00, 52.5000, 56.5625, 51.1875, 56.1250, 8877600 01/26/00, 55.0000, 57.0938, 54.8750, 55.0938, 6556400 01/27/00, 54.4063, 56.5000, 53.5000, 55.0000, 6074000 01/28/00, 54.0938, 55.4375, 50.3125, 50.8125, 7559800 01/31/00, 50.5000, 51.9375, 47.2500, 51.8750, 12530000 02/01/00, 52.0000, 52.5000, 50.0000, 50.1250, 5679200 02/02/00, 50.3750, 51.0625, 48.5000, 49.4063, 8289200 02/03/00, 50.1563, 52.1250, 50.1250, 51.6563, 8485600 02/04/00, 51.9688, 55.0000, 51.8125, 54.0000, 7595000 02/07/00, 54.0000, 57.1250, 52.9688, 57.0313, 7876200 02/08/00, 57.0000, 58.0625, 55.6250, 57.4375, 7297200 02/09/00, 57.0625, 58.5625, 56.2188, 56.3125, 5345800 02/10/00, 56.4375, 56.9375, 55.0000, 56.7500, 5410400 02/11/00, 56.8125, 57.0625, 54.1250, 54.3750, 3790200 02/14/00, 54.6563, 57.9375, 54.3125, 57.9063, 6563200 02/15/00, 57.6250, 59.9688, 57.5938, 59.5000, 8674000 02/16/00, 58.8750, 59.0625, 56.0625, 57.0625, 6754400 02/17/00, 57.5938, 57.7500, 56.5625, 57.4375, 5169600 02/18/00, 57.3125, 57.6875, 55.4375, 55.6250, 4168600 02/22/00, 55.0625, 58.4688, 53.3438, 56.9063, 7541000 02/23/00, 56.6250, 59.5000, 55.5000, 58.1250, 8448200 02/24/00, 58.6563, 59.5625, 55.8750, 57.6094, 6722000 02/25/00, 57.4063, 58.5000, 55.0625, 55.1875, 4449000 02/28/00, 55.0625, 57.5000, 54.1875, 56.6250, 5863000 02/29/00, 56.7813, 58.6250, 56.2813, 57.3125, 6588600 03/01/00, 59.2813, 66.0313, 59.2500, 65.1563, 19232200 03/02/00, 63.5000, 63.9688, 60.3438, 61.0000, 5558200 03/03/00, 62.4375, 64.1250, 60.0000, 64.0000, 5774400 03/06/00, 63.0000, 64.5625, 62.5000, 62.8438, 3760000 03/07/00, 63.2188, 63.7188, 60.5625, 61.4375, 4875200 03/08/00, 61.4375, 61.9688, 59.2813, 61.0000, 4843400 03/09/00, 60.4375, 62.5000, 59.1250, 61.1250, 4941400 03/10/00, 60.8438, 63.9688, 60.5000, 62.8750, 4439400 03/13/00, 61.0625, 63.2500, 59.7500, 60.6563, 5427800 03/14/00, 60.6094, 62.1250, 57.0000, 57.1250, 7653200 03/15/00, 57.8125, 60.1250, 57.0625, 58.1250, 7921600 03/16/00, 58.6563, 61.0000, 57.2500, 60.7813, 6751800 03/17/00, 60.0625, 62.5000, 59.8125, 62.5000, 5447200 03/20/00, 61.7500, 63.1250, 61.1875, 61.5000, 3651600 03/21/00, 61.2813, 68.3750, 60.8125, 67.4688, 9363000 03/22/00, 66.3906, 72.1875, 65.7813, 72.0938, 10142800 03/23/00, 71.0000, 75.1875, 70.0000, 70.6563, 10045800 03/24/00, 71.2188, 71.9688, 67.7500, 69.3438, 7980600 03/27/00, 68.8125, 72.3750, 68.4375, 69.7813, 4985400 03/28/00, 68.6250, 71.0000, 68.5625, 69.5625, 3624400 03/29/00, 69.6875, 69.7188, 66.9219, 67.9688, 4282800 03/30/00, 66.7813, 68.8438, 62.7188, 62.8750, 7400000 03/31/00, 63.7188, 68.6250, 63.0000, 67.9063, 7225600 04/03/00, 67.7500, 69.7500, 64.7188, 66.6563, 5867200 04/04/00, 66.3125, 66.5000, 58.3750, 63.6563, 11791600 04/05/00, 63.2344, 66.4375, 62.0000, 65.1875, 8172600 04/06/00, 65.3125, 67.2500, 61.6250, 62.5938, 4636200 04/07/00, 63.6250, 65.9375, 62.7500, 65.8750, 4329200 04/10/00, 65.8438, 66.3750, 62.3750, 62.5000, 3790400 04/11/00, 61.7500, 62.4375, 59.0313, 59.7188, 9675400 04/12/00, 59.5000, 59.5000, 52.4375, 54.6250, 16806000 04/13/00, 55.7500, 60.0000, 54.2500, 56.9063, 9461200 04/14/00, 54.6563, 59.0000, 54.5000, 55.9375, 11921800 04/17/00, 54.7500, 61.9688, 54.5313, 61.9375, 7313600 04/18/00, 61.7500, 63.4375, 59.6875, 63.4375, 6980800 04/19/00, 63.0938, 65.1250, 59.8750, 60.5625, 9288400 04/20/00, 61.8438, 62.3750, 58.5313, 59.4375, 12895000 04/24/00, 57.5000, 60.2500, 57.3750, 60.2500, 7921800 04/25/00, 61.0625, 64.3750, 61.0313, 64.1563, 6993600 04/26/00, 63.3125, 64.0000, 60.0000, 60.6563, 6552000 04/27/00, 58.5938, 63.5000, 58.2969, 63.3750, 5832200 04/28/00, 63.5625, 63.7500, 60.6563, 62.0313, 4456800 05/01/00, 62.4375, 62.5625, 60.9375, 62.1563, 4039200 05/02/00, 61.6250, 63.1250, 58.7500, 58.9375, 4222000 05/03/00, 59.4688, 60.6250, 55.8125, 57.5313, 8746400 05/04/00, 57.5625, 57.6250, 55.2813, 55.3438, 7134200 05/05/00, 55.4063, 57.3750, 55.3594, 56.5625, 5072800 05/08/00, 56.0469, 56.8438, 55.0000, 55.0625, 3301800 05/09/00, 55.1563, 55.6250, 52.4375, 52.7188, 5841800 05/10/00, 52.0313, 52.5000, 49.3750, 49.6563, 9555200 05/11/00, 50.6875, 52.1250, 49.5000, 51.4063, 8924000 05/12/00, 53.0000, 55.2500, 52.3906, 53.8125, 5480600 05/15/00, 54.0313, 54.0313, 50.0625, 50.5000, 12123800 05/16/00, 52.2656, 54.5313, 51.3750, 52.8438, 7865200 05/17/00, 51.8125, 51.8438, 50.1875, 50.6875, 7108800 05/18/00, 51.5000, 52.4688, 50.3125, 50.3750, 6674600 05/19/00, 49.6250, 49.6250, 46.6875, 47.0000, 13226200 05/22/00, 46.8750, 46.8750, 43.0000, 44.9688, 13491200 05/23/00, 45.2500, 46.6875, 42.8125, 42.9063, 9242600 05/24/00, 43.0938, 44.8750, 41.5000, 43.8438, 12115400 05/25/00, 44.2500, 46.3281, 43.0000, 43.6406, 7263400 05/26/00, 44.0000, 44.9375, 42.6250, 43.1875, 3234800 05/30/00, 43.8125, 44.0625, 40.8750, 43.7813, 12733200 05/31/00, 43.4375, 45.6250, 41.9063, 42.0000, 7741200 06/01/00, 40.8750, 44.7813, 40.1875, 44.5625, 16140000 06/02/00, 46.8750, 49.8750, 44.5000, 46.2813, 14158000 06/05/00, 46.6563, 47.6250, 44.8438, 45.6563, 5779800 06/06/00, 45.9844, 48.3750, 45.1563, 46.4375, 9383600 06/07/00, 46.8125, 48.5000, 45.8125, 48.2813, 6018200 06/08/00, 48.8125, 49.2500, 46.5625, 47.4063, 4259400 06/09/00, 48.3750, 48.9688, 47.1875, 47.8750, 4506400 06/12/00, 48.1875, 48.2188, 45.4375, 45.5938, 5184600 06/13/00, 45.5938, 47.3438, 44.0938, 47.2500, 6276000 06/14/00, 47.3438, 48.1250, 45.0625, 45.2188, 4954400 06/15/00, 45.6250, 46.6875, 44.5000, 46.1875, 4438800 06/16/00, 46.7500, 46.8750, 44.5313, 45.5938, 5420800 06/19/00, 45.2813, 48.9375, 44.9063, 48.3125, 7035800 06/20/00, 49.2500, 51.9688, 49.1875, 50.6250, 8953400 06/21/00, 25.2500, 28.4688, 25.1563, 27.8125, 17500000 06/22/00, 27.8750, 28.8125, 26.7813, 26.8750, 16704000 06/23/00, 26.8906, 27.3125, 25.4063, 25.8438, 7320200 06/26/00, 26.2500, 27.3750, 26.0625, 27.0625, 6619800 06/27/00, 26.8906, 27.7500, 25.8125, 25.8750, 7266800 06/28/00, 26.6563, 27.6875, 25.7500, 27.2188, 10229600 06/29/00, 26.5313, 26.9688, 25.5313, 25.6250, 7273600 06/30/00, 26.4063, 27.4688, 25.8438, 26.1875, 11539200 07/03/00, 26.0625, 27.1563, 26.0625, 26.6563, 2529600 07/05/00, 26.6250, 27.5938, 25.3750, 25.8125, 9472000 07/06/00, 26.2500, 26.4688, 24.8125, 25.9063, 11055200 07/07/00, 26.2969, 27.4063, 26.0625, 27.2188, 9414400 07/10/00, 27.0469, 29.1250, 26.8750, 28.5625, 14207000 07/11/00, 28.5000, 29.6250, 27.7188, 28.4688, 12782000 07/12/00, 29.0625, 29.4688, 28.1875, 29.4375, 8051200 07/13/00, 29.2500, 30.3125, 27.3750, 28.2500, 15916400 07/14/00, 28.5625, 29.5000, 28.4375, 28.8438, 6795600 07/17/00, 29.1250, 29.4063, 28.5625, 29.1563, 9285800 07/18/00, 29.2500, 29.4375, 28.4375, 28.6250, 11371600 07/19/00, 27.5938, 28.4063, 25.8750, 26.3438, 16352600 07/20/00, 27.5000, 28.5313, 27.0625, 27.5625, 16627600 07/21/00, 27.1875, 27.8125, 26.4688, 26.7813, 7008400 07/24/00, 26.2813, 26.4375, 23.7500, 24.3438, 14720400 07/25/00, 25.1563, 25.3125, 24.5313, 25.0313, 7557400 07/26/00, 24.9219, 25.6250, 24.6250, 25.0313, 7516800 07/27/00, 25.0000, 26.6250, 24.9375, 26.0000, 10535200 07/28/00, 26.1406, 26.2500, 23.4375, 24.1563, 8496200 07/31/00, 24.5781, 25.8125, 24.3750, 25.4063, 5546400 08/01/00, 25.1563, 25.5781, 24.6250, 24.6563, 4903000 08/02/00, 24.5000, 24.9688, 23.5938, 23.6250, 5798400 08/03/00, 22.7813, 24.0313, 22.1250, 24.0000, 12139200 08/04/00, 24.7344, 25.6250, 23.1563, 23.6875, 9397200 08/07/00, 23.9375, 24.5313, 23.5938, 23.9688, 6691000 08/08/00, 23.9688, 24.0000, 23.1563, 23.3750, 6309800 08/09/00, 24.0625, 24.2188, 23.6250, 23.7500, 13558600 08/10/00, 24.0000, 24.2188, 23.6875, 23.7813, 8989800 08/11/00, 23.4219, 24.0000, 22.7813, 23.8438, 8502000 08/14/00, 23.7969, 23.8438, 23.1563, 23.5313, 5595000 08/15/00, 23.6250, 23.9688, 23.2500, 23.3438, 4078600 08/16/00, 23.4375, 24.5000, 23.4063, 24.2500, 5131200 08/17/00, 24.1875, 26.2188, 24.1563, 25.7188, 9675000 08/18/00, 25.6875, 25.9063, 24.9375, 25.0000, 6792000 08/21/00, 25.1250, 25.7813, 24.8125, 25.2500, 4802400 08/22/00, 25.3125, 26.4063, 25.1875, 25.8438, 9885800 08/23/00, 25.7344, 27.3750, 25.5313, 27.1563, 8459400 08/24/00, 27.3438, 28.3125, 26.6875, 28.0625, 11098800 08/25/00, 28.2500, 28.7500, 28.1875, 28.4063, 11945000 08/28/00, 28.6250, 29.5000, 28.5313, 29.0313, 12821600 08/29/00, 28.9375, 29.7188, 28.8438, 29.5938, 9536800 08/30/00, 29.5000, 30.0000, 29.3594, 29.7500, 10192600 08/31/00, 29.4844, 30.7500, 29.4688, 30.4688, 14985600 09/01/00, 30.6563, 31.8125, 30.5625, 31.7188, 9174000 09/05/00, 31.3281, 32.0625, 31.1250, 31.2188, 10665800 09/06/00, 30.6875, 31.1875, 28.8750, 29.2188, 12693000 09/07/00, 29.5625, 31.2813, 29.1250, 31.0000, 7766600 09/08/00, 30.8125, 30.8125, 29.2500, 29.4375, 6982800 09/11/00, 29.3438, 30.1875, 29.0625, 29.2188, 6692200 09/12/00, 28.6719, 30.0313, 28.5000, 28.8750, 6714200 09/13/00, 28.3750, 29.7500, 28.3750, 29.0000, 10928000 09/14/00, 29.2813, 29.8125, 28.4063, 28.4375, 15234000 09/15/00, 28.8750, 29.0938, 27.1250, 27.6250, 14089800 09/18/00, 27.6250, 30.3750, 27.5313, 30.3281, 15162000 09/19/00, 29.8750, 30.2500, 29.2813, 29.9688, 9696800 09/20/00, 29.7031, 30.7188, 29.2813, 30.5313, 8121000 09/21/00, 29.2500, 29.8125, 27.6250, 28.3438, 18231800 09/22/00, 25.1563, 26.2188, 25.0000, 26.0938, 25953600 09/25/00, 26.3750, 27.7500, 26.0313, 26.7500, 15555400 09/26/00, 26.6563, 27.3750, 25.6875, 25.7188, 10390600 09/27/00, 25.8750, 26.3750, 24.1250, 24.4688, 14366400 09/28/00, 24.6563, 26.9063, 24.0625, 26.7500, 34985200 09/29/00, 28.1875, 29.0000, 25.3750, 25.7500,132529300 10/02/00, 26.6875, 26.7500, 23.5000, 24.2500, 43299800 10/03/00, 24.9375, 25.0000, 22.1875, 22.3125, 36395000 10/04/00, 22.3750, 23.7500, 21.8750, 23.6250, 26179000 10/05/00, 23.5000, 24.5000, 22.0000, 22.0625, 15589400 10/06/00, 22.6875, 22.9375, 21.0000, 22.1875, 10940300 10/09/00, 22.6250, 22.8750, 21.1250, 21.7500, 10670800 10/10/00, 21.6250, 22.4375, 20.5000, 20.8750, 12341100 10/11/00, 20.1250, 21.0000, 19.1250, 19.6250, 21400400 10/12/00, 20.3125, 20.8125, 19.5000, 20.0000, 21269000 10/13/00, 20.2500, 22.1250, 20.0000, 22.0625, 22281300 10/16/00, 22.3125, 23.2500, 21.3750, 21.5000, 14646000 10/17/00, 21.6875, 21.9375, 19.6875, 20.1250, 10745000 10/18/00, 19.4375, 21.0625, 18.7500, 20.1250, 14897600 10/19/00, 19.1563, 19.8125, 18.3125, 18.9375, 26905800 10/20/00, 19.0625, 20.3750, 18.9375, 19.5000, 14129700 10/23/00, 20.2656, 20.5625, 19.4375, 20.3750, 9844500 10/24/00, 20.6875, 20.8750, 18.8125, 18.8750, 14365200 10/25/00, 19.0625, 19.1875, 18.4375, 18.5000, 11856600 10/26/00, 18.8125, 18.8750, 17.5000, 18.5000, 12890200 10/27/00, 18.8750, 19.1875, 17.8750, 18.5625, 13294700 10/30/00, 19.1250, 19.9375, 18.7500, 19.3125, 11414100 10/31/00, 19.7500, 20.2500, 19.2500, 19.5625, 15819300 11/01/00, 19.4375, 20.8750, 19.4375, 20.5000, 10274400 11/02/00, 21.1250, 22.4375, 21.0625, 22.3125, 10548100 11/03/00, 23.0000, 23.0000, 21.9375, 22.2500, 9211100 11/06/00, 22.4375, 22.6250, 20.8750, 21.4375, 7026400 11/07/00, 21.5000, 21.8125, 20.8125, 21.3125, 5392200 11/08/00, 21.3750, 21.4375, 19.8125, 20.0625, 7537300 11/09/00, 19.8750, 20.5000, 19.0625, 20.1875, 8514900 11/10/00, 19.3594, 19.8750, 19.0625, 19.0625, 7540200 11/13/00, 18.7500, 20.0000, 18.2500, 19.3750, 7711000 11/14/00, 19.9375, 20.5000, 19.5625, 20.2500, 7303600 11/15/00, 20.0313, 20.1875, 19.2500, 19.8750, 5042100 11/16/00, 19.5000, 19.8125, 18.8750, 19.0000, 4274500 11/17/00, 19.1875, 19.2500, 18.2500, 18.5000, 7967500 11/20/00, 18.5938, 19.5000, 18.2500, 18.9375, 7286900 11/21/00, 19.1875, 19.5000, 18.7500, 18.8125, 5392000 11/22/00, 18.8125, 19.1250, 18.3750, 18.5000, 5009500 11/24/00, 18.8594, 19.5000, 18.8125, 19.3125, 2873800 11/27/00, 19.8750, 19.9375, 18.5000, 18.6875, 4621300 11/28/00, 18.6875, 19.0000, 17.9375, 18.0313, 4805800 11/29/00, 18.0938, 18.3125, 17.2500, 17.5625, 8788400 11/30/00, 16.6875, 17.0000, 16.1250, 16.5000, 14457100 12/01/00, 17.0000, 17.5000, 16.8125, 17.0625, 6887600 12/04/00, 17.1875, 17.1875, 16.4375, 16.6875, 6634300 12/05/00, 16.9375, 17.4375, 16.3750, 17.0000, 10963900 12/06/00, 14.6250, 15.0000, 14.0000, 14.3125, 24544000 12/07/00, 14.4375, 14.8750, 14.0000, 14.3125, 7302100 12/08/00, 14.8125, 15.3125, 14.4375, 15.0625, 7779000 12/11/00, 15.1875, 15.3750, 14.8750, 15.1875, 5937700 12/12/00, 15.2500, 16.0000, 15.0000, 15.3750, 6897500 12/13/00, 15.5625, 15.5625, 14.8750, 15.0000, 6158700 12/14/00, 15.0313, 15.2500, 14.4375, 14.4375, 4702100 12/15/00, 14.5625, 14.6875, 14.0000, 14.0625, 9177600 12/18/00, 14.5625, 14.6250, 13.9375, 14.2500, 5818000 12/19/00, 14.3750, 15.2500, 14.0000, 14.0000, 6678700 12/20/00, 13.7813, 14.6250, 13.6250, 14.3750, 10095200 12/21/00, 14.2500, 15.0000, 13.8750, 14.0625, 6550800 12/22/00, 14.1250, 15.0000, 14.1250, 15.0000, 5679500 12/26/00, 14.8750, 15.0000, 14.2500, 14.6875, 3871700 12/27/00, 14.3438, 14.8125, 14.1875, 14.8125, 5811900 12/28/00, 14.3750, 14.9375, 14.3125, 14.8125, 5449600 12/29/00, 14.6875, 15.0000, 14.5000, 14.8750, 11256000 01/02/01, 14.8750, 15.2500, 14.5625, 14.8750, 8077000 01/03/01, 14.5000, 16.6875, 14.4375, 16.3750, 14590600 01/04/01, 18.1406, 18.5000, 16.8125, 17.0625, 13203500 01/05/01, 16.9375, 17.3750, 16.0625, 16.3750, 7363500 01/08/01, 16.9375, 16.9844, 15.9375, 16.5625, 6673200 01/09/01, 16.8125, 17.6406, 16.5625, 17.1875, 10516600 01/10/01, 16.6875, 17.0000, 16.0625, 16.5625, 10371100 01/11/01, 16.2500, 18.5000, 16.2500, 18.0000, 14352400 01/12/01, 17.8750, 18.0000, 17.0625, 17.1875, 7560300 01/16/01, 17.4375, 18.2500, 17.0000, 17.1250, 5466400 01/17/01, 17.5625, 17.5625, 16.5000, 16.8125, 15015600 01/18/01, 17.8125, 18.7500, 17.6250, 18.6875, 21910900 01/19/01, 19.4375, 19.5625, 18.6875, 19.5000, 13869000 01/22/01, 19.0625, 19.6250, 18.4375, 19.2500, 9273700 01/23/01, 19.3125, 20.9375, 19.0625, 20.5000, 15705900 01/24/01, 20.6250, 20.6875, 19.5625, 20.5000, 12805200 01/25/01, 20.5625, 20.5625, 19.7500, 19.9375, 8744800 01/26/01, 19.5000, 19.8125, 19.0625, 19.5625, 8621800 01/29/01, 19.5625, 21.7500, 19.5625, 21.6875, 15277300 01/30/01, 21.5625, 22.0000, 20.8750, 21.7500, 12364700 01/31/01, 21.5000, 22.5000, 21.4375, 21.6250, 13048300 02/01/01, 20.6875, 21.5000, 20.5000, 21.1250, 6601700 02/02/01, 21.1250, 21.9375, 20.5000, 20.6250, 7631100 02/05/01, 20.5000, 20.5625, 19.7500, 20.1875, 5109200 02/06/01, 20.1563, 21.3906, 20.0000, 21.1250, 8262700 02/07/01, 20.6563, 20.8750, 19.8125, 20.7500, 7033700 02/08/01, 20.5625, 21.0625, 20.1875, 20.7500, 10788000 02/09/01, 20.5000, 20.8125, 18.6875, 19.1250, 10537200 02/12/01, 19.0625, 20.0000, 18.8125, 19.6875, 4895000 02/13/01, 19.9375, 20.4375, 19.0000, 19.1250, 4233400 02/14/01, 19.1875, 19.6250, 18.5000, 19.5000, 5520000 02/15/01, 19.6875, 20.5625, 19.6875, 20.0625, 5561000 02/16/01, 19.0000, 19.5000, 18.7500, 19.0000, 4712700 02/20/01, 19.1875, 19.4375, 18.1875, 18.3125, 5623100 02/21/01, 18.2500, 19.9375, 18.2500, 18.8750, 6968900 02/22/01, 19.0625, 19.3750, 18.0000, 18.8125, 7713600 02/23/01, 18.6250, 18.8750, 18.2500, 18.8125, 5247600 02/26/01, 19.0625, 19.6875, 18.5625, 19.5000, 3686400 02/27/01, 19.2813, 19.4375, 18.6875, 19.3750, 6223500 02/28/01, 19.3750, 19.4375, 18.1250, 18.2500, 9075600 03/01/01, 17.8125, 18.7500, 17.1875, 18.7500, 5901100 03/02/01, 18.3125, 20.4375, 18.2500, 19.2500, 7253600 03/05/01, 19.3750, 20.5000, 19.2500, 20.3750, 5788800 03/06/01, 20.7188, 22.0625, 20.6875, 21.5000, 13067900 03/07/01, 21.3125, 21.6250, 20.7500, 21.2500, 7491800 03/08/01, 20.6875, 21.1250, 20.4375, 20.8125, 3658200 03/09/01, 20.6250, 20.6875, 20.0000, 20.2500, 5341700 03/12/01, 19.6875, 19.8750, 18.1250, 18.6250, 6982500 03/13/01, 18.8750, 19.5625, 18.1875, 19.5625, 7916600 03/14/01, 18.5000, 20.5000, 18.4375, 20.4375, 8531700 03/15/01, 20.8750, 21.3750, 19.6875, 19.6875, 9452100 03/16/01, 19.0000, 20.3125, 18.8750, 19.6250, 8398500 03/19/01, 19.7500, 20.6250, 19.5000, 20.5625, 6357300 03/20/01, 20.7188, 20.9375, 19.6875, 19.6875, 8914400 03/21/01, 19.7813, 20.8750, 19.3750, 20.1250, 6631700 03/22/01, 20.3750, 21.7500, 20.1875, 21.6250, 12916100 03/23/01, 22.0625, 23.5625, 22.0000, 23.0000, 16873000 03/26/01, 23.1250, 23.7500, 21.1250, 21.7813, 13115200 03/27/01, 21.9375, 23.0469, 21.9063, 22.8750, 9711100 03/28/01, 22.0781, 22.5000, 21.5000, 22.1719, 10440400 03/29/01, 21.7656, 23.4531, 21.5000, 22.5313, 10947600 03/30/01, 22.5469, 22.7188, 21.3438, 22.0625, 7149100 04/02/01, 22.0938, 22.6563, 21.4063, 21.5938, 6087700 04/03/01, 21.3594, 21.4063, 20.1250, 20.2344, 6583700 04/04/01, 19.7656, 20.2500, 18.7500, 19.5000, 12240800 04/05/01, 20.5938, 22.5000, 20.0000, 20.8750, 7977900 04/06/01, 20.7969, 21.0469, 19.9063, 20.5938, 5801600 04/09/01, 20.6875, 21.3438, 20.0625, 20.5469, 4760400 04/10/01, 20.9063, 22.7031, 20.7813, 22.0469, 8167400 04/11/01, 22.9844, 23.0000, 21.2813, 21.7969, 5966000 04/12/01, 21.4219, 23.0156, 21.1563, 22.4219, 5338100 04/16/01, 22.0938, 22.4063, 20.8594, 21.4375, 5093300 04/17/01, 21.2031, 21.2031, 19.5938, 20.4063, 12235700 04/18/01, 21.5625, 24.0781, 21.0781, 22.7969, 19657900 04/19/01, 25.5469, 25.7500, 23.5938, 25.7188, 33458400 04/20/01, 24.9375, 25.6250, 24.5938, 25.0469, 12382200 04/23/01, 24.3438, 25.0000, 24.0000, 24.2500, 9670100 04/24/01, 24.3281, 24.7500, 23.5156, 24.0313, 6734600 04/25/01, 24.2031, 24.8594, 23.5625, 24.7188, 5906800 04/26/01, 25.1719, 26.0938, 24.6875, 24.6875, 14280300 04/27/01, 25.2031, 26.2969, 24.7500, 26.2031, 8089500 04/30/01, 26.7031, 27.1250, 24.8750, 25.4844, 8835300 05/01/01, 25.4063, 26.5000, 25.2031, 25.9375, 7629500 05/02/01, 26.3438, 26.7031, 25.7656, 26.5938, 6580800 05/03/01, 25.9688, 26.2500, 24.7344, 24.9531, 5384700 05/04/01, 24.2344, 25.8438, 23.9531, 25.7500, 5018800 05/07/01, 25.6250, 25.7656, 24.8438, 24.9531, 4938400 05/08/01, 25.3438, 25.4531, 23.9531, 24.5625, 5632800 05/09/01, 24.1406, 24.5469, 23.6719, 23.9844, 5801600 05/10/01, 24.2031, 24.5000, 22.9531, 23.0000, 5160300 05/11/01, 23.0156, 23.4844, 22.7656, 22.8438, 3625800 05/14/01, 22.8906, 23.6875, 22.7500, 23.2969, 5521800 05/15/01, 23.3750, 25.5000, 23.0469, 23.1875, 4232600 05/16/01, 23.2656, 24.5000, 22.8438, 24.0938, 5755900 05/17/01, 24.2344, 24.3281, 23.2500, 23.5469, 5930700 05/18/01, 23.3594, 23.6406, 23.1250, 23.5313, 2840200 05/21/01, 23.6250, 23.9063, 23.0469, 23.5625, 8232100 05/22/01, 24.0000, 24.1250, 23.4063, 23.5000, 7373500 05/23/01, 23.7500, 23.7500, 22.8594, 23.2344, 5018600 05/24/01, 23.2969, 23.2969, 22.6250, 23.2031, 4852800 05/25/01, 23.2031, 23.2969, 22.5000, 22.7656, 2834700 05/29/01, 22.3125, 22.5000, 20.8125, 21.4688, 9214100 05/30/01, 20.7656, 20.7656, 19.2969, 19.7813, 13876400 05/31/01, 19.7969, 20.2344, 19.4844, 19.9531, 7908800 06/01/01, 20.1250, 21.0938, 19.9844, 20.8906, 8144200 06/04/01, 21.0781, 21.1094, 20.4531, 20.6563, 5034300 06/05/01, 20.7969, 21.0938, 20.3438, 20.9375, 8424900 06/06/01, 20.9375, 20.9375, 20.3281, 20.7344, 3985300 06/07/01, 20.7031, 21.7031, 20.4531, 21.6563, 5806800 06/08/01, 21.6563, 21.6563, 20.7031, 21.3125, 6118300 06/11/01, 21.0469, 21.0625, 19.9531, 20.0469, 5250000 06/12/01, 19.7656, 20.6875, 19.7656, 20.3125, 5424900 06/13/01, 21.4219, 21.7344, 20.0625, 20.4688, 9133700 06/14/01, 20.0469, 20.4531, 19.7656, 19.8750, 5309800 06/15/01, 20.0938, 20.7500, 19.3438, 20.4375, 8118300 06/18/01, 20.4063, 20.8438, 20.0000, 20.3281, 6177000 06/19/01, 20.8438, 21.4063, 20.0156, 20.1875, 5733700 06/20/01, 20.0000, 21.8438, 19.9844, 21.6719, 7707500 06/21/01, 21.5469, 23.0000, 21.0938, 22.4844, 6095200 06/22/01, 22.4844, 23.0000, 21.7656, 22.2656, 5107600 06/25/01, 22.5000, 24.0000, 22.4531, 23.9844, 7849100 06/26/01, 23.3438, 23.7656, 23.0156, 23.7500, 4871100 06/27/01, 23.8281, 24.0000, 22.5000, 23.3438, 6680900 06/28/01, 23.0469, 23.9063, 22.9375, 23.5469, 6221600 06/29/01, 23.6563, 25.0938, 23.2031, 23.2500, 9203400 07/02/01, 23.6406, 24.2344, 23.1406, 23.9063, 4108000 07/03/01, 23.5156, 24.1875, 23.5000, 23.8438, 2009700 07/05/01, 23.5938, 23.7656, 23.0156, 23.1875, 2719500 07/06/01, 22.7656, 22.9531, 21.7188, 22.0313, 5409300 07/09/01, 22.0938, 23.0000, 21.6875, 22.7031, 6026200 07/10/01, 22.9531, 23.0625, 20.8438, 21.1406, 7058400 07/11/01, 21.0313, 22.5469, 21.0000, 22.5469, 8401900 07/12/01, 23.2969, 24.8125, 23.2969, 24.3594, 10978600 07/13/01, 24.1250, 25.0156, 23.8438, 24.8438, 8120400 07/16/01, 24.8750, 25.0938, 23.9063, 23.9531, 4976200 07/17/01, 23.9844, 25.2188, 23.0156, 25.0938, 11568400 07/18/01, 21.7813, 22.7813, 20.4219, 20.7969, 20303800 07/19/01, 21.2344, 21.4219, 19.7500, 19.9531, 15377500 07/20/01, 19.7031, 20.0625, 19.4844, 19.9844, 7939000 07/23/01, 20.0938, 20.5000, 19.5156, 19.5469, 4310000 07/24/01, 19.3906, 19.9219, 18.7344, 19.0938, 6221000 07/25/01, 19.1250, 19.2969, 17.9688, 18.4688, 7926400 07/26/01, 18.4844, 18.7969, 17.8438, 18.5938, 6591800 07/27/01, 18.7500, 19.2500, 18.5000, 18.9531, 5966700 07/30/01, 19.1250, 19.3594, 18.5156, 18.9375, 4345700 07/31/01, 19.2656, 19.4219, 18.5156, 18.7969, 4196900 08/01/01, 19.0156, 19.7813, 18.9531, 19.0625, 5431000 08/02/01, 19.6563, 19.8750, 19.2656, 19.8125, 4501600 08/03/01, 19.8906, 19.9063, 19.0000, 19.5000, 3322400 08/06/01, 19.0469, 19.6563, 19.0000, 19.1250, 1779500 08/07/01, 19.3281, 19.6719, 18.9844, 19.2500, 3009800 08/08/01, 19.2656, 19.7031, 18.5469, 18.9063, 4931600 08/09/01, 18.9531, 19.1563, 18.7188, 19.0469, 3583300 08/10/01, 19.0469, 19.3125, 18.5938, 19.0156, 3338600 08/13/01, 19.0938, 19.3281, 18.7656, 19.0938, 2642800 08/14/01, 19.2031, 19.3594, 18.6719, 18.7344, 4088400 08/15/01, 18.7656, 18.9375, 18.2031, 18.4375, 5165700 08/16/01, 18.2656, 18.7500, 17.9688, 18.6563, 5144500 08/17/01, 18.0000, 18.4531, 17.9844, 18.0625, 3721900 08/20/01, 18.1406, 18.2344, 17.8125, 18.1250, 4505400 08/21/01, 18.1406, 18.1406, 17.7031, 17.9219, 3316100 08/22/01, 17.9375, 18.2500, 17.6094, 18.2031, 3106700 08/23/01, 18.2031, 18.3438, 17.5781, 17.8125, 3876400 08/24/01, 18.0000, 18.6250, 17.6563, 18.5625, 5184500 08/27/01, 18.5938, 19.2969, 18.1563, 18.9219, 3136500 08/28/01, 18.9063, 19.1406, 18.4063, 18.4063, 3066700 08/29/01, 18.4375, 18.8281, 17.8281, 17.8281, 4285200 08/30/01, 17.7344, 18.1875, 17.2813, 17.8281, 6583800 08/31/01, 17.7344, 18.5938, 17.6563, 18.5469, 3873300 09/04/01, 18.5000, 19.0781, 18.1875, 18.2500, 6218100 09/05/01, 18.2344, 18.9531, 18.1250, 18.5469, 6429600 09/06/01, 18.4063, 18.9375, 17.6563, 17.7188, 5042300 09/07/01, 17.5000, 18.0938, 17.2031, 17.2813, 4318400 09/10/01, 17.0000, 17.5000, 16.9219, 17.3750, 5515100 09/17/01, 16.0000, 17.0625, 15.7344, 16.9844, 8178700 09/18/01, 16.9063, 17.7188, 16.1719, 16.2813, 5841100 09/19/01, 16.5000, 17.0938, 15.5938, 17.0156, 6666400 09/20/01, 16.2969, 16.9531, 15.5000, 15.6875, 7342400 09/21/01, 14.7969, 16.2500, 14.6875, 15.7344, 10187800 09/24/01, 16.1094, 16.8438, 15.9531, 16.4531, 5259600 09/25/01, 16.1406, 16.2188, 15.3438, 15.5469, 6685800 09/26/01, 15.8125, 15.8906, 14.9375, 15.1563, 8817800 09/27/01, 15.2500, 15.7500, 15.2031, 15.5156, 5754300 09/28/01, 15.7031, 15.9063, 15.3906, 15.5156, 6519800 10/01/01, 15.4844, 15.9844, 15.2344, 15.5469, 3718000 10/02/01, 15.4375, 15.8281, 14.8750, 15.0469, 4212200 10/03/01, 14.9531, 15.3594, 14.8281, 14.9844, 12197200 10/04/01, 15.3438, 16.2500, 14.9844, 15.8750, 7162900 10/05/01, 15.4063, 16.1563, 14.9844, 16.1406, 6119400 10/08/01, 15.5625, 16.3438, 15.5000, 16.2031, 3714000 10/09/01, 16.0469, 16.2031, 15.6250, 16.0000, 3107600 10/10/01, 16.0938, 16.8438, 15.9531, 16.8125, 5495700 10/11/01, 16.9219, 17.7344, 16.8438, 17.7344, 5967200 10/12/01, 17.3125, 18.0781, 16.8594, 18.0156, 5139500 10/15/01, 17.9531, 18.3750, 17.9531, 17.9844, 5692000 10/16/01, 18.0938, 18.2031, 17.7656, 18.0156, 3624100 10/17/01, 18.3438, 18.4063, 16.9531, 16.9844, 5098900 10/18/01, 17.2969, 18.2344, 17.2969, 18.0000, 10938800 10/19/01, 17.9375, 18.4063, 17.8750, 18.2969, 2978400 10/22/01, 18.2031, 19.0625, 18.0938, 19.0156, 6998900 10/23/01, 19.1250, 19.4219, 17.8750, 18.1406, 12231800 10/24/01, 18.0625, 19.0938, 17.7500, 18.9531, 6686200 10/25/01, 18.4375, 19.2500, 18.1563, 19.1875, 4552700 10/26/01, 18.8594, 19.2500, 18.6250, 18.6719, 4981500 10/29/01, 18.5625, 18.6719, 17.5938, 17.6250, 4271100 10/30/01, 17.3750, 18.0000, 17.0625, 17.5938, 4942200 10/31/01, 17.7344, 18.4063, 17.4375, 17.5625, 4888400 11/01/01, 17.6563, 18.7813, 17.2500, 18.5938, 5589200 11/02/01, 18.5156, 18.8594, 18.1563, 18.5625, 3521500 11/05/01, 18.8438, 19.2500, 18.6094, 19.0625, 4210600 11/06/01, 18.9531, 19.6250, 18.5313, 19.5625, 5643200 11/07/01, 19.4531, 20.1250, 19.3281, 19.5938, 6839100 11/08/01, 19.6250, 19.9063, 18.5625, 18.7031, 6109700 11/09/01, 18.5938, 19.2500, 18.5469, 18.7031, 2398100 11/12/01, 18.6563, 19.1719, 17.9531, 18.7500, 3598200 11/13/01, 19.0781, 19.3906, 18.7031, 19.3750, 4012400 11/14/01, 19.5938, 19.9063, 19.1563, 19.6094, 3949300 11/15/01, 19.4531, 19.9063, 19.2344, 19.4531, 3804100 11/16/01, 19.2813, 19.2969, 18.4063, 18.9688, 4119000 11/19/01, 19.0000, 20.0469, 18.9531, 20.0000, 5940600 11/20/01, 19.8125, 20.2031, 19.5000, 19.5313, 4939000 11/21/01, 19.6094, 19.7969, 19.2656, 19.6875, 3599700 11/23/01, 19.7031, 19.9531, 19.5625, 19.8438, 1071500 11/26/01, 19.9375, 21.5469, 19.8750, 21.3750, 8226600 11/27/01, 21.2031, 21.5156, 20.5156, 21.0000, 4793400 11/28/01, 20.8438, 21.2031, 20.4063, 20.5313, 4475200 11/29/01, 20.5938, 20.7031, 20.1875, 20.4219, 3620800 11/30/01, 20.4688, 21.4375, 20.2500, 21.2969, 5427000 12/03/01, 21.0625, 21.2813, 20.5938, 21.0469, 3235100 12/04/01, 21.0469, 22.5625, 20.7188, 22.4063, 6794200 12/05/01, 22.3594, 24.0313, 22.1719, 23.7656, 10153200 12/06/01, 23.4844, 23.5000, 22.1406, 22.7813, 6052400 12/07/01, 22.4531, 22.7031, 22.0000, 22.5469, 3634200 12/10/01, 22.2969, 22.9844, 22.2344, 22.5469, 3035900 12/11/01, 22.6719, 22.8438, 21.6563, 21.7813, 3669200 12/12/01, 21.8750, 21.9219, 21.2500, 21.4844, 3436800 12/13/01, 21.4844, 21.5469, 20.5000, 21.0000, 3532900 12/14/01, 20.7344, 20.8438, 20.0938, 20.3906, 3390800 12/17/01, 20.4063, 21.0000, 20.1875, 20.6250, 3102000 12/18/01, 20.8906, 21.3281, 20.2188, 21.0156, 4200700 12/19/01, 20.5781, 21.6875, 20.4688, 21.6250, 5177800 12/20/01, 21.4063, 21.4688, 20.6250, 20.6719, 3944000 12/21/01, 21.0156, 21.5469, 20.7969, 21.0000, 4577400 12/24/01, 20.9063, 21.4531, 20.9063, 21.3594, 904100 12/26/01, 21.3438, 22.2969, 21.1406, 21.4844, 2615500 12/27/01, 21.5781, 22.2500, 21.5781, 22.0625, 3419800 12/28/01, 21.9688, 23.0000, 21.9531, 22.4375, 5341500 12/31/01, 22.5156, 22.6563, 21.8281, 21.9063, 2460400 01/02/02, 22.0469, 23.2969, 21.9531, 23.2969, 9487700 01/03/02, 23.0000, 23.7500, 22.7656, 23.5781, 10942000 01/04/02, 23.3438, 23.9531, 22.9844, 23.6875, 7320400 01/07/02, 23.7188, 24.0000, 22.7500, 22.9063, 7937900 01/08/02, 22.7500, 23.0469, 22.4531, 22.6094, 8036400 01/09/02, 22.7969, 22.9375, 21.2813, 21.6563, 5854800 01/10/02, 21.2188, 21.4688, 20.2656, 21.2344, 8084600 01/11/02, 21.3906, 21.8438, 20.5938, 21.0469, 6230000 01/14/02, 21.0156, 21.4063, 20.9063, 21.1563, 7434800 01/15/02, 21.3125, 21.7656, 21.2031, 21.7031, 5184300 01/16/02, 21.4063, 21.4063, 20.5000, 20.7813, 10129400 01/17/02, 21.9688, 22.7344, 21.8750, 22.4844, 11794700 01/18/02, 22.0000, 22.5938, 21.9531, 22.1719, 6066400 01/22/02, 22.2656, 22.3750, 21.8125, 21.8125, 5844700 01/23/02, 21.7969, 23.0469, 21.5938, 23.0156, 7915700 01/24/02, 22.9063, 23.5156, 22.9063, 23.2031, 6142900 01/25/02, 22.8906, 23.4219, 22.6563, 23.2500, 3319900 01/28/02, 23.4063, 23.5469, 22.7188, 23.2656, 3329400 01/29/02, 23.2188, 23.5469, 22.8438, 23.0625, 4291500 01/30/02, 23.0625, 24.1406, 22.9375, 24.0938, 8419100 01/31/02, 24.1563, 24.7344, 24.1094, 24.7188, 8365100 02/01/02, 24.3438, 24.9531, 24.3438, 24.4063, 7112600 02/04/02, 24.3125, 25.5156, 24.2031, 25.3438, 9328300 02/05/02, 25.0938, 25.9844, 25.0781, 25.4531, 8158700 02/06/02, 25.5938, 25.9844, 24.1563, 24.6719, 10672100 02/07/02, 24.6563, 25.2969, 24.0781, 24.2969, 6211300 02/08/02, 24.4063, 24.6406, 23.3750, 24.0313, 6345200 02/11/02, 23.9375, 25.0000, 23.7344, 24.9844, 7117700 02/12/02, 24.6563, 25.0469, 24.4531, 24.7031, 4003000 02/13/02, 24.7344, 25.2344, 24.6563, 25.0156, 5587000 02/14/02, 25.0469, 25.2344, 24.3750, 24.5938, 4645900 02/15/02, 24.5313, 24.9844, 23.8438, 23.9063, 4646200 02/19/02, 23.7656, 23.9063, 22.4844, 22.6250, 6968700 02/20/02, 22.7656, 23.2031, 22.3438, 23.1250, 5097200 02/21/02, 22.9219, 23.0000, 21.4531, 21.5000, 7977500 02/22/02, 21.6563, 22.9531, 21.5000, 22.7344, 7258500 02/25/02, 22.8438, 24.7188, 22.3594, 23.8125, 7622300 02/26/02, 23.9063, 24.3750, 23.2500, 23.6719, 4645200 02/27/02, 23.9375, 24.2500, 20.9375, 21.9531, 18392900 02/28/02, 22.1563, 22.5938, 21.3438, 21.7031, 8159600 03/01/02, 21.9375, 23.5000, 21.8125, 23.4531, 6274700 03/04/02, 23.2656, 24.5781, 22.7656, 24.2969, 6220400 03/05/02, 24.1563, 24.4375, 23.4063, 23.5313, 4905400 03/06/02, 23.4844, 24.3438, 22.9375, 24.0625, 4039900 03/07/02, 24.0625, 24.5313, 23.6094, 24.3750, 4611600 03/08/02, 24.7344, 25.0938, 24.2969, 24.6563, 4817400 03/11/02, 24.5938, 25.1406, 24.0938, 25.0625, 4692700 03/12/02, 24.5156, 24.7344, 24.0938, 24.7188, 4536700 03/13/02, 24.3750, 24.8438, 24.1563, 24.4844, 3585100 03/14/02, 24.2969, 24.5938, 23.8750, 24.4375, 3880300 03/15/02, 24.4531, 24.9531, 24.2500, 24.9531, 4301800 03/18/02, 24.9531, 25.0469, 24.3125, 24.7344, 5044000 03/19/02, 24.6875, 25.2969, 24.2969, 24.8438, 4327600 03/20/02, 24.6563, 25.1406, 24.5000, 24.9219, 5255700 03/21/02, 23.8594, 24.2969, 23.2656, 24.2656, 11033500 03/22/02, 24.2188, 24.5625, 23.8750, 24.0938, 3610600 03/25/02, 24.0625, 24.0938, 23.2344, 23.3438, 4693400 03/26/02, 23.2031, 23.6406, 23.0000, 23.4531, 4604300 03/27/02, 23.3438, 23.7188, 23.2656, 23.4688, 2280400 03/28/02, 23.7031, 23.8750, 23.4531, 23.6719, 1936700 04/01/02, 23.3750, 24.7031, 23.2813, 24.4531, 3554400 04/02/02, 24.0000, 24.2969, 23.8750, 24.0625, 3639200 04/03/02, 24.0469, 24.4844, 23.5938, 23.7500, 3830900 04/04/02, 23.6719, 25.0469, 23.6719, 24.9063, 6044600 04/05/02, 24.9531, 25.1875, 24.0938, 24.7344, 4970500 04/08/02, 24.1563, 24.6875, 23.7813, 24.5625, 4671900 04/09/02, 24.5938, 25.0000, 24.0156, 24.0938, 3420200 04/10/02, 24.2031, 24.9531, 24.0156, 24.6563, 4017500 04/11/02, 25.0313, 25.2031, 24.7500, 24.8594, 7272600 04/12/02, 25.0156, 25.1719, 24.5625, 25.0625, 5718600 04/15/02, 25.0625, 25.1563, 24.7969, 25.0000, 5345900 04/16/02, 25.1563, 26.0000, 25.1250, 25.7344, 10988000 04/17/02, 25.9375, 26.1719, 25.3750, 26.1094, 7077200 04/18/02, 25.5000, 25.5156, 24.8750, 25.4063, 7166900 04/19/02, 25.4844, 25.4844, 24.9375, 24.9844, 6866800 04/22/02, 24.8438, 24.9375, 24.2344, 24.5313, 4811200 04/23/02, 24.5469, 24.7813, 24.0938, 24.2500, 4169100 04/24/02, 24.2969, 24.5000, 23.6875, 23.7656, 2508000 04/25/02, 23.5625, 24.3438, 23.5469, 24.1250, 3467900 04/26/02, 24.2813, 24.3750, 23.0000, 23.0156, 5446100 04/29/02, 23.1563, 24.0625, 23.0938, 23.9531, 4862300 04/30/02, 23.8906, 24.3750, 23.7500, 24.2656, 5017200 05/01/02, 24.2969, 24.2969, 23.3594, 23.9844, 3834000 05/02/02, 23.8125, 24.3438, 23.5938, 23.6875, 4274000 05/03/02, 23.5625, 24.0156, 23.4375, 23.5156, 4122000 05/06/02, 23.3438, 23.5000, 22.4531, 22.6563, 4458300 05/07/02, 22.9375, 22.9531, 22.1406, 22.4688, 4335700 05/08/02, 23.2031, 24.5156, 23.0469, 24.3750, 7797900 05/09/02, 24.2500, 24.3438, 23.7969, 24.1875, 4011000 05/10/02, 24.2969, 24.2969, 22.9844, 23.3125, 4203500 05/13/02, 23.5156, 24.0938, 22.9375, 23.9375, 4743000 05/14/02, 24.4531, 25.6875, 24.2188, 25.6094, 9401900 05/15/02, 25.3750, 25.9844, 24.8438, 25.2813, 5996900 05/16/02, 25.0625, 25.4531, 24.7500, 25.2031, 4054500 05/17/02, 25.4844, 25.7813, 24.6094, 25.0156, 4223100 05/20/02, 24.5625, 24.9375, 24.5313, 24.7344, 4819900 05/21/02, 24.8281, 25.0000, 23.4063, 23.4531, 5017700 05/22/02, 23.3750, 24.3750, 23.3125, 24.3125, 5194200 05/23/02, 24.4531, 25.2344, 24.0625, 25.1875, 6596400 05/24/02, 24.9844, 24.9844, 23.9531, 24.1563, 2971600 05/28/02, 23.6875, 24.2031, 23.4375, 23.9844, 2673500 05/29/02, 23.9219, 24.4375, 23.4531, 23.9844, 3960600 05/30/02, 23.7656, 24.3750, 23.5156, 24.2031, 3506700 05/31/02, 24.0938, 24.2500, 23.2813, 23.2969, 6526700 06/03/02, 23.3906, 23.4531, 22.5781, 22.9063, 4198400 06/04/02, 22.8750, 23.0469, 22.1875, 22.7813, 6211100 06/05/02, 22.8281, 22.8906, 22.3438, 22.7188, 4947900 06/06/02, 22.9531, 23.2344, 22.0469, 22.1563, 4644000 06/07/02, 21.7656, 21.9375, 20.9375, 21.4063, 10935300 06/10/02, 21.4844, 21.8438, 21.3438, 21.4844, 4956700 06/11/02, 21.6406, 21.7031, 20.4063, 20.4531, 6241200 06/12/02, 20.4063, 20.7500, 19.9375, 20.0938, 9441400 06/13/02, 20.0156, 20.0469, 19.3750, 19.5469, 6287200 06/14/02, 19.2344, 20.3594, 18.1094, 20.0938, 7587500 06/17/02, 20.2344, 20.6250, 19.8438, 20.5469, 5796600 06/18/02, 20.4219, 20.5938, 19.9844, 20.1563, 6300200 06/19/02, 17.3750, 17.5938, 16.8750, 17.1250, 30579200 06/20/02, 17.1719, 17.5938, 16.8438, 17.1094, 7082800 06/21/02, 16.9688, 17.4844, 16.7969, 16.8438, 7949600 06/24/02, 16.7656, 17.7344, 16.7031, 17.2656, 7713100 06/25/02, 17.4063, 17.6875, 16.8594, 17.1406, 5378900 06/26/02, 16.7969, 17.2969, 15.9844, 16.5469, 9981300 06/27/02, 16.7969, 17.2656, 16.4219, 17.0625, 4494000 06/28/02, 17.0938, 17.8125, 17.0000, 17.7188, 4818900 07/01/02, 17.7031, 17.8750, 17.0469, 17.0625, 3976600 07/02/02, 17.0313, 17.1563, 16.8281, 16.9375, 5449800 07/03/02, 16.8125, 17.6875, 16.7500, 17.5469, 3554100 07/05/02, 17.7031, 18.7500, 17.7031, 18.7344, 2885600 07/08/02, 18.5156, 18.6094, 17.6875, 18.0156, 3771500 07/09/02, 18.0938, 18.2969, 17.4531, 17.5313, 4049100 07/10/02, 17.7031, 18.1719, 17.2500, 17.3125, 3694300 07/11/02, 17.2656, 18.3438, 16.9688, 18.2969, 6672800 07/12/02, 18.5469, 18.7969, 17.2656, 17.5000, 7919500 07/15/02, 17.4375, 18.5938, 16.8125, 18.2344, 5285700 07/16/02, 18.1563, 18.5625, 17.6094, 17.8594, 7999100 07/17/02, 16.1250, 16.2031, 15.1875, 15.6250, 21695800 07/18/02, 15.5000, 15.5625, 14.7500, 14.9844, 9990400 07/19/02, 14.7031, 15.1719, 14.5313, 14.9531, 6878700 07/22/02, 14.7500, 15.1875, 14.6094, 14.9219, 7708600 07/23/02, 14.9063, 15.1250, 14.4375, 14.4688, 7132300 07/24/02, 14.3281, 15.2188, 14.2500, 15.2031, 7270600 07/25/02, 14.9375, 14.9531, 14.0156, 14.3594, 8469400 07/26/02, 14.4531, 14.5313, 13.7969, 14.3438, 3715300 07/29/02, 14.4844, 15.0938, 14.3750, 15.0156, 4914500 07/30/02, 14.8438, 15.5156, 14.5625, 15.4375, 6272300 07/31/02, 15.4063, 15.4219, 14.9063, 15.2656, 5589300 08/01/02, 15.1094, 15.4219, 14.7344, 14.7969, 4089600 08/02/02, 14.7344, 15.0000, 14.2500, 14.4531, 3213800 08/05/02, 14.5000, 14.7031, 13.9688, 13.9844, 3618900 08/06/02, 14.2031, 15.2344, 14.0781, 14.7344, 4826700 08/07/02, 15.0938, 15.3594, 14.3438, 15.0313, 5925300 08/08/02, 14.7656, 15.3750, 14.7656, 15.2969, 4064500 08/09/02, 15.2500, 15.2500, 14.7500, 15.0000, 3658600 08/12/02, 14.9063, 15.0156, 14.6875, 14.9844, 3197500 08/13/02, 14.9063, 15.2031, 14.5469, 14.5938, 4747700 08/14/02, 14.6719, 15.3438, 14.5469, 15.1719, 7135600 08/15/02, 15.2344, 15.7500, 15.0156, 15.6094, 5762800 08/16/02, 15.4531, 16.0938, 15.2813, 15.8125, 4333500 08/19/02, 15.7813, 16.2500, 15.7188, 15.9844, 3866100 08/20/02, 15.9688, 16.0938, 15.5313, 15.9063, 3307900 08/21/02, 16.0000, 16.2344, 15.4531, 16.1250, 3563900 08/22/02, 16.1875, 16.2500, 15.6563, 15.9688, 4615400 08/23/02, 15.9063, 15.9375, 15.4531, 15.7344, 2903600 08/26/02, 15.9531, 15.9531, 15.1563, 15.5313, 3383700 08/27/02, 15.7031, 15.7344, 14.7031, 14.8438, 4688200 08/28/02, 14.7969, 15.1250, 14.6563, 14.7031, 4416300 08/29/02, 14.6563, 15.0781, 14.5156, 14.7031, 2942900 08/30/02, 14.7344, 15.1406, 14.5781, 14.7500, 3446100 09/03/02, 14.4844, 14.5469, 14.0469, 14.0469, 4950000 09/04/02, 14.2031, 14.7813, 14.1719, 14.4844, 7505400 09/05/02, 14.2344, 14.3594, 14.0469, 14.1875, 4055100 09/06/02, 14.5156, 14.6563, 14.2344, 14.3750, 3227100 09/09/02, 14.2813, 14.5313, 14.1563, 14.3750, 2829100 09/10/02, 14.4063, 14.5000, 14.1250, 14.3281, 4460300 09/11/02, 14.3438, 14.5938, 14.1563, 14.2969, 3619600 09/12/02, 14.2031, 14.5156, 14.1250, 14.1406, 4825100 09/13/02, 14.1250, 14.3438, 14.0469, 14.1719, 5045000 09/16/02, 14.1406, 14.6094, 14.1250, 14.5000, 5104200 09/17/02, 14.5625, 15.0313, 14.5625, 14.7969, 7671700 09/18/02, 14.6875, 15.0938, 14.5156, 15.0156, 5877300 09/19/02, 14.7500, 14.7969, 14.4844, 14.5781, 3682300 09/20/02, 14.6250, 14.9375, 14.5156, 14.8750, 6306000 09/23/02, 14.7656, 14.9531, 14.4531, 14.8438, 4716000 09/24/02, 14.4063, 14.8125, 14.4063, 14.6406, 4480900 09/25/02, 14.6875, 15.1719, 14.6563, 14.9375, 4554100 09/26/02, 15.0938, 15.1875, 14.5469, 14.7031, 3731200 09/27/02, 14.4844, 14.8438, 14.4844, 14.7188, 3690000 09/30/02, 14.4063, 14.5625, 14.1406, 14.5000, 4113300 10/01/02, 14.5938, 14.5938, 14.0000, 14.4844, 6018400