"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 37.3750, 37.3750, 35.6250, 36.2500, 1334400 01/04/00, 35.9688, 35.9688, 34.6250, 34.8125, 1484800 01/05/00, 34.8438, 35.3750, 34.2500, 35.2500, 1248400 01/06/00, 35.2188, 35.8125, 35.0000, 35.4688, 1708400 01/07/00, 35.3438, 36.1563, 35.0938, 36.1563, 1449400 01/10/00, 36.2500, 37.9688, 36.2500, 37.7813, 3458000 01/11/00, 37.8750, 38.3125, 37.2813, 37.9688, 2610000 01/12/00, 38.0000, 39.4688, 38.0000, 38.7500, 2820000 01/13/00, 38.6875, 40.3438, 38.3750, 39.9375, 3320200 01/14/00, 40.5000, 41.6875, 39.9375, 41.6250, 2132600 01/18/00, 40.8750, 40.8750, 38.8750, 38.9688, 1874400 01/19/00, 38.9688, 39.6875, 38.8125, 39.1875, 2348000 01/20/00, 39.5000, 39.5000, 38.7500, 38.8438, 1469800 01/21/00, 39.2188, 40.0000, 39.0625, 40.0000, 1648800 01/24/00, 40.0000, 40.7188, 39.7188, 40.0000, 3478200 01/25/00, 40.0000, 40.2813, 37.9375, 38.0000, 2054600 01/26/00, 37.8750, 37.8750, 36.2188, 36.2188, 2922200 01/27/00, 36.7188, 38.7813, 36.7188, 37.9375, 2284800 01/28/00, 38.0000, 38.3438, 37.4375, 38.1875, 1270400 01/31/00, 39.0000, 40.4688, 38.5313, 40.0625, 1835200 02/01/00, 40.0625, 40.7500, 39.1875, 40.3750, 2032200 02/02/00, 40.3438, 40.6875, 38.7500, 39.6563, 1879600 02/03/00, 39.9063, 41.4063, 39.4063, 40.1875, 2607400 02/04/00, 40.1875, 40.2500, 36.3125, 37.6250, 4407600 02/07/00, 38.5000, 40.2500, 38.2500, 40.0000, 2595600 02/08/00, 40.6250, 42.9375, 40.3750, 42.2188, 3110200 02/09/00, 42.2188, 43.2500, 41.5938, 42.9375, 2093200 02/10/00, 42.5000, 42.8750, 41.1875, 41.4375, 1584600 02/11/00, 40.7500, 41.3750, 40.3750, 41.0000, 1046600 02/14/00, 41.0000, 42.8438, 40.6875, 42.7500, 1931800 02/15/00, 42.7500, 43.8438, 42.3125, 43.1875, 1828000 02/16/00, 43.0625, 44.6875, 42.8750, 44.0938, 1986000 02/17/00, 44.1250, 44.7188, 43.6250, 43.9688, 1082400 02/18/00, 44.0000, 44.5000, 43.6875, 44.0000, 1339200 02/22/00, 43.8750, 44.0000, 42.3438, 42.9688, 1125000 02/23/00, 42.7500, 42.7500, 41.0000, 42.0938, 1886200 02/24/00, 42.5000, 42.7188, 41.6563, 42.0313, 1661000 02/25/00, 42.4375, 42.5000, 41.3750, 42.2500, 972400 02/28/00, 42.3750, 42.9063, 42.2500, 42.9063, 1162800 02/29/00, 42.9063, 43.2188, 41.6563, 41.9063, 1580000 03/01/00, 41.9063, 42.1875, 40.4375, 40.9688, 1697600 03/02/00, 41.2500, 43.7500, 41.1875, 43.5625, 1947200 03/03/00, 43.8750, 44.2500, 43.0000, 43.4688, 2172400 03/06/00, 42.5000, 42.5000, 37.0000, 40.6875, 6996600 03/07/00, 41.0625, 41.6250, 39.6875, 39.8125, 2509400 03/08/00, 39.8125, 39.8750, 38.6875, 39.1250, 2753800 03/09/00, 39.8750, 39.8750, 37.3750, 37.7813, 2169600 03/10/00, 36.0000, 39.0000, 34.7500, 36.5000, 3729800 03/13/00, 35.8750, 37.0000, 35.1563, 36.5000, 2582200 03/14/00, 36.8750, 37.0000, 35.0625, 35.9375, 1799400 03/15/00, 35.8125, 37.4063, 35.5000, 37.1875, 2036800 03/16/00, 38.3750, 41.0000, 37.9375, 40.0625, 2875400 03/17/00, 40.0313, 40.0313, 37.3750, 38.9375, 3874200 03/20/00, 38.9375, 39.1563, 37.5313, 39.1563, 615800 03/21/00, 38.2500, 38.2500, 37.2500, 37.3125, 1659600 03/22/00, 37.3750, 37.4375, 35.3125, 36.0938, 3595000 03/23/00, 36.5938, 37.6250, 36.5313, 36.9063, 2630800 03/24/00, 36.8125, 37.8750, 36.2500, 37.8750, 2296200 03/27/00, 38.0000, 38.4375, 37.0313, 37.1563, 1151000 03/28/00, 36.0000, 37.2188, 35.6250, 36.4063, 2158400 03/29/00, 36.0000, 38.3438, 36.0000, 37.6875, 1710600 03/30/00, 37.6875, 42.2813, 37.1250, 39.8125, 3232400 03/31/00, 39.8125, 40.4063, 38.7188, 39.3750, 2332400 04/03/00, 39.4063, 39.8125, 37.6563, 38.9375, 1643000 04/04/00, 38.9375, 40.1875, 35.5625, 37.1563, 2780400 04/05/00, 37.7500, 38.8750, 37.3438, 37.7813, 1463800 04/06/00, 37.8125, 38.5000, 37.5000, 37.8125, 1077600 04/07/00, 38.1250, 38.8125, 37.5313, 38.5000, 972200 04/10/00, 38.5000, 40.4688, 38.5000, 39.7188, 1568400 04/11/00, 39.6563, 39.6563, 38.1875, 39.0000, 1167200 04/12/00, 39.0000, 39.0000, 38.0313, 38.2813, 1446600 04/13/00, 38.2813, 38.6250, 37.7813, 38.2188, 1161400 04/14/00, 37.8750, 38.6563, 36.2500, 36.9375, 2072400 04/17/00, 37.2500, 37.5000, 35.5938, 37.1563, 1932200 04/18/00, 37.1875, 39.2500, 36.8125, 38.5000, 2028000 04/19/00, 39.1250, 39.7188, 38.8750, 39.7188, 1173800 04/20/00, 40.5000, 43.5000, 40.0313, 43.0625, 3653200 04/24/00, 43.0000, 43.5625, 41.5313, 41.9063, 2184200 04/25/00, 41.9063, 42.1875, 41.0938, 41.5938, 1419400 04/26/00, 41.5938, 43.0938, 41.5313, 42.7500, 2116200 04/27/00, 42.3750, 42.3750, 41.1875, 42.2188, 911800 04/28/00, 42.2188, 45.6875, 41.9063, 44.9688, 3207800 05/01/00, 45.4375, 46.2500, 43.1250, 43.8750, 2320400 05/02/00, 43.9375, 44.4688, 42.3125, 42.5000, 1535200 05/03/00, 42.5000, 43.0000, 41.8125, 42.7813, 1924800 05/04/00, 42.8750, 43.7813, 41.7500, 42.5625, 1882600 05/05/00, 42.5313, 43.1875, 42.3750, 43.0000, 979000 05/08/00, 42.5313, 43.1875, 40.1563, 40.5938, 3113600 05/09/00, 40.5625, 40.5625, 39.2813, 39.4688, 2772000 05/10/00, 39.1875, 39.1875, 36.7188, 36.8125, 5414600 05/11/00, 37.1250, 38.5625, 36.0000, 37.1875, 8446200 05/12/00, 37.6875, 39.3750, 37.3750, 39.1250, 14459000 05/15/00, 38.8125, 41.2188, 38.6875, 41.0625, 5607400 05/16/00, 40.8125, 40.8438, 40.0000, 40.3438, 2825400 05/17/00, 39.8750, 41.2813, 39.4063, 41.0313, 3169800 05/18/00, 41.2813, 41.4375, 40.7813, 41.2500, 1965400 05/19/00, 41.0625, 41.5313, 40.8125, 41.4063, 1976600 05/22/00, 41.4063, 41.7500, 40.6563, 41.7500, 2672800 05/23/00, 41.8750, 42.6563, 41.4375, 41.9063, 2600200 05/24/00, 41.8438, 41.9688, 40.1250, 40.9688, 3060400 05/25/00, 41.7500, 42.5625, 41.0313, 41.8125, 2499600 05/26/00, 42.2500, 43.4063, 42.1875, 42.9688, 1861000 05/30/00, 42.9375, 43.4688, 42.0938, 43.1875, 1661400 05/31/00, 43.1250, 43.8125, 42.9063, 43.6250, 2376200 06/01/00, 43.6250, 44.8750, 43.2500, 44.6875, 3092600 06/02/00, 44.7500, 46.4375, 44.6875, 46.0000, 2110200 06/05/00, 45.7500, 46.0000, 43.5000, 43.8750, 1445300 06/06/00, 43.8750, 45.4375, 43.7500, 45.0000, 2200000 06/07/00, 47.7500, 47.7500, 45.2500, 46.2500, 2550200 06/08/00, 46.2500, 47.8125, 46.1250, 47.1875, 1929800 06/09/00, 47.4375, 49.2500, 47.0000, 48.0000, 1360000 06/12/00, 48.0000, 48.3125, 46.7500, 47.8125, 2183600 06/13/00, 47.8750, 49.6250, 47.7500, 48.8750, 2832500 06/14/00, 47.0000, 47.3125, 43.5625, 43.6875, 4340900 06/15/00, 44.5000, 45.8750, 44.2500, 45.2500, 2302100 06/16/00, 45.5000, 46.4375, 44.3125, 46.2500, 1847300 06/19/00, 46.2500, 46.2500, 44.7500, 45.3750, 1219800 06/20/00, 45.8750, 46.8750, 44.8125, 44.8750, 1496700 06/21/00, 44.9375, 44.9375, 43.6250, 44.2500, 1575800 06/22/00, 44.2500, 44.5000, 41.9375, 42.2500, 2713300 06/23/00, 42.3125, 43.1250, 40.5000, 40.8750, 1900100 06/26/00, 41.5000, 46.2500, 41.1875, 46.0625, 2337500 06/27/00, 44.8750, 46.1875, 44.8125, 45.6250, 2312000 06/28/00, 45.0000, 46.5625, 44.6875, 46.4375, 1020300 06/29/00, 46.1250, 46.1875, 44.0000, 44.5000, 1323300 06/30/00, 44.5000, 45.9375, 44.3750, 45.6250, 1680100 07/03/00, 45.2500, 47.0000, 45.1250, 47.0000, 337500 07/05/00, 46.7500, 47.3750, 46.0000, 46.9375, 1399800 07/06/00, 46.1875, 47.5000, 46.0625, 46.1875, 1343200 07/07/00, 46.5000, 48.1875, 46.4375, 48.0000, 1742200 07/10/00, 48.0625, 49.8125, 48.0625, 49.2500, 2016200 07/11/00, 49.0000, 49.8125, 48.7500, 49.6875, 1398700 07/12/00, 49.9375, 51.2500, 49.8125, 50.5000, 2531900 07/13/00, 50.2500, 53.6250, 49.8750, 53.2500, 2704900 07/14/00, 52.1250, 52.6875, 49.2500, 50.3750, 2118400 07/17/00, 50.5000, 54.0000, 49.6250, 54.0000, 2377500 07/18/00, 53.7500, 53.7500, 51.2500, 52.4375, 1511800 07/19/00, 52.4375, 52.6250, 50.6875, 50.6875, 1199600 07/20/00, 50.9375, 53.0000, 50.9375, 52.8750, 1745200 07/21/00, 53.0000, 53.0000, 52.1875, 52.2500, 1111100 07/24/00, 52.2500, 52.3750, 51.6250, 52.3750, 1158400 07/25/00, 52.8125, 53.5625, 52.6875, 53.4375, 1540900 07/26/00, 53.6250, 53.6250, 51.6250, 51.7500, 965300 07/27/00, 52.7500, 53.4375, 52.0000, 52.6875, 2772200 07/28/00, 52.9375, 53.9375, 50.5000, 50.9375, 1455200 07/31/00, 51.2500, 54.4375, 51.2500, 53.4375, 2040300 08/01/00, 53.4375, 56.1875, 53.3750, 55.7500, 1982400 08/02/00, 55.4375, 55.8125, 53.9375, 54.4375, 2162600 08/03/00, 54.2500, 54.2500, 52.3750, 52.6875, 2000000 08/04/00, 52.6875, 53.3750, 51.2500, 52.8125, 1799800 08/07/00, 53.5000, 54.8125, 53.3750, 54.6875, 1772100 08/08/00, 56.5000, 57.9375, 55.7500, 57.7500, 2029500 08/09/00, 57.7500, 58.8125, 55.5625, 55.6250, 1709500 08/10/00, 55.1250, 55.1875, 53.1875, 53.8125, 1803600 08/11/00, 53.8750, 55.0000, 53.6250, 54.6875, 1119200 08/14/00, 55.6250, 59.6875, 55.3125, 58.7500, 2753100 08/15/00, 57.2500, 57.5000, 56.5000, 56.8750, 1718700 08/16/00, 57.0000, 57.0625, 55.7500, 56.0625, 1402300 08/17/00, 57.1250, 58.6875, 57.0000, 58.6250, 1903300 08/18/00, 58.5000, 59.7500, 58.3125, 58.7500, 1896100 08/21/00, 58.1250, 58.1875, 57.0000, 57.3750, 1588200 08/22/00, 57.8750, 58.5000, 57.0625, 57.5625, 1685400 08/23/00, 58.1875, 59.4375, 57.7500, 59.1250, 2105600 08/24/00, 59.0000, 59.0625, 57.5000, 58.7500, 1420200 08/25/00, 58.5000, 58.6250, 57.0000, 57.1875, 1999200 08/28/00, 57.2500, 59.3750, 57.1875, 58.9375, 1237200 08/29/00, 58.1250, 58.7500, 58.0000, 58.5000, 1325700 08/30/00, 58.1250, 63.0000, 58.0000, 61.6250, 3408900 08/31/00, 61.0000, 63.9375, 61.0000, 63.7500, 2561600 09/01/00, 63.7500, 67.0625, 63.4375, 67.0000, 1662300 09/05/00, 66.7500, 66.7500, 62.3750, 64.6250, 2423000 09/06/00, 63.0000, 63.2500, 60.2500, 61.7500, 3269300 09/07/00, 61.7500, 62.6250, 60.8125, 61.3750, 1532700 09/08/00, 61.5000, 61.6875, 59.6250, 61.0625, 2264100 09/11/00, 61.0000, 65.5000, 61.0000, 64.5625, 2345500 09/12/00, 64.7500, 65.8750, 63.7500, 65.6875, 1947400 09/13/00, 66.6875, 67.5000, 64.5625, 65.2500, 2346700 09/14/00, 66.0000, 66.3125, 64.8750, 65.9375, 1837500 09/15/00, 66.2500, 70.2500, 66.1250, 67.5000, 3383200 09/18/00, 67.7500, 67.8750, 64.1875, 64.5000, 1551400 09/19/00, 64.3750, 65.2500, 62.5625, 63.6250, 2759700 09/20/00, 63.1250, 63.3750, 61.5000, 62.5000, 1928400 09/21/00, 62.5000, 63.7500, 61.5625, 62.0000, 1197900 09/22/00, 62.3750, 65.2500, 62.3750, 65.1250, 1868300 09/25/00, 65.0000, 65.8750, 64.5625, 65.6875, 1462300 09/26/00, 65.4375, 67.0000, 65.1875, 66.8125, 2323900 09/27/00, 66.8750, 70.0000, 66.5000, 69.1250, 2665800 09/28/00, 68.5000, 70.0000, 66.5000, 68.3750, 2567500 09/29/00, 68.1250, 69.3750, 67.3125, 68.5000, 1276400 10/02/00, 68.6875, 71.7500, 67.5625, 70.6250, 2526500 10/03/00, 70.6250, 72.8125, 69.6250, 70.2500, 2909900 10/04/00, 70.2500, 71.3750, 66.0000, 67.2500, 2658500 10/05/00, 68.0000, 68.8125, 65.0625, 65.5625, 3000600 10/06/00, 65.6250, 66.4375, 64.1250, 64.7500, 2111800 10/09/00, 65.2500, 67.8750, 65.0000, 67.5000, 1419300 10/10/00, 67.3750, 69.7500, 66.5000, 69.3125, 2331300 10/11/00, 70.7500, 70.8750, 65.0000, 65.1250, 2478000 10/12/00, 65.6250, 65.8750, 60.0000, 60.2500, 3287800 10/13/00, 60.7500, 60.7500, 58.3125, 58.7500, 2685600 10/16/00, 59.0000, 61.0000, 58.5000, 59.0625, 2320400 10/17/00, 60.0625, 60.4375, 58.2500, 58.9375, 1387700 10/18/00, 57.5000, 58.1875, 52.1250, 54.1250, 4286100 10/19/00, 53.8750, 56.7500, 53.1250, 55.6875, 3729700 10/20/00, 55.6875, 58.0000, 55.5000, 57.4375, 3137300 10/23/00, 57.5625, 58.3750, 55.3750, 55.6250, 2381500 10/24/00, 55.8750, 57.7500, 54.5000, 54.9375, 2541200 10/25/00, 54.9375, 54.9375, 49.5000, 51.5000, 3085300 10/26/00, 51.3750, 52.2500, 49.8750, 51.0000, 3044700 10/27/00, 52.0000, 54.5625, 51.6250, 54.2500, 4841300 10/30/00, 54.3125, 56.3125, 53.5000, 55.8750, 1949100 10/31/00, 55.8750, 57.4375, 54.8125, 56.5000, 2418500 11/01/00, 57.7500, 60.8125, 57.5000, 60.6875, 2184300 11/02/00, 61.5000, 62.5625, 59.5625, 60.8750, 2117300 11/03/00, 60.8750, 62.2500, 57.8125, 61.2500, 1814400 11/06/00, 61.9375, 64.0000, 61.0000, 62.8125, 1366400 11/07/00, 62.8125, 64.5000, 62.8125, 64.1875, 1316100 11/08/00, 64.1250, 64.5625, 62.8750, 63.5000, 1196500 11/09/00, 63.5625, 63.8750, 60.6250, 62.4375, 1512900 11/10/00, 62.5000, 64.0000, 61.1250, 61.6250, 1245000 11/13/00, 60.0000, 60.1250, 57.4375, 58.5000, 2275900 11/14/00, 58.5000, 59.2500, 55.6250, 56.3750, 2573500 11/15/00, 56.3125, 57.4375, 54.9375, 57.0000, 2048600 11/16/00, 57.1250, 57.5000, 56.5000, 57.5000, 1985200 11/17/00, 57.5000, 59.2500, 56.7500, 59.0000, 2206300 11/20/00, 59.0000, 59.0000, 57.0000, 57.3750, 1239000 11/21/00, 57.2500, 57.8125, 53.0000, 53.7500, 2293900 11/22/00, 49.0000, 56.5000, 49.0000, 54.3125, 2814800 11/24/00, 55.2500, 56.3125, 54.8750, 55.8750, 531700 11/27/00, 56.1250, 56.8750, 56.0625, 56.5625, 1250300 11/28/00, 56.5625, 57.1250, 55.3125, 55.6875, 1582100 11/29/00, 55.8750, 56.4375, 55.0625, 55.4375, 1465000 11/30/00, 52.5000, 52.6250, 51.0000, 51.8750, 3171500 12/01/00, 51.8750, 52.7500, 51.6250, 51.6875, 1897900 12/04/00, 51.7500, 53.3125, 48.6250, 49.0625, 3918600 12/05/00, 49.0625, 49.6875, 47.3750, 48.5000, 4389900 12/06/00, 49.0000, 49.4375, 47.4375, 47.6250, 2789400 12/07/00, 47.8750, 48.8125, 45.0000, 45.5000, 4827900 12/08/00, 45.2500, 49.2500, 45.0000, 48.2500, 4159200 12/11/00, 49.0000, 51.3750, 49.0000, 50.8125, 3304500 12/12/00, 51.0000, 51.3750, 49.0000, 49.9375, 2457500 12/13/00, 50.0000, 51.8750, 49.6250, 51.4375, 2857900 12/14/00, 50.8750, 50.8750, 48.1250, 49.4375, 3156100 12/15/00, 49.0000, 50.2500, 46.8125, 49.9375, 3376300 12/18/00, 51.0625, 53.0625, 50.3750, 52.4375, 3124600 12/19/00, 52.5000, 54.1875, 52.4375, 53.0000, 2311100 12/20/00, 52.0000, 52.7500, 51.3750, 52.6875, 2610900 12/21/00, 52.0000, 52.3125, 50.0625, 50.5000, 3238700 12/22/00, 50.5000, 52.5000, 49.5000, 52.5000, 2829400 12/26/00, 52.8750, 55.8750, 52.8750, 55.8125, 1990600 12/27/00, 55.7500, 55.9375, 54.5625, 55.9375, 2007100 12/28/00, 55.9375, 56.4375, 54.7500, 56.1250, 2080900 12/29/00, 56.6250, 56.8750, 54.8125, 55.3750, 2252300 01/02/01, 55.6250, 55.6250, 51.5625, 51.7500, 1254200 01/03/01, 51.8750, 52.4375, 48.4375, 49.9375, 2873500 01/04/01, 50.0000, 50.4375, 45.8750, 49.8125, 6884300 01/05/01, 49.8125, 53.3750, 49.2500, 51.3750, 2533700 01/08/01, 52.2500, 52.8125, 51.4375, 52.5000, 1854300 01/09/01, 53.5000, 53.5000, 52.8125, 53.3125, 2160800 01/10/01, 53.3125, 53.8125, 50.6875, 52.3750, 2537900 01/11/01, 53.3750, 53.3750, 49.6875, 50.8750, 2293300 01/12/01, 51.5000, 52.8125, 49.5625, 52.6250, 2326100 01/16/01, 52.8750, 52.8750, 50.3125, 51.0625, 2768600 01/17/01, 51.0625, 53.1875, 50.9375, 51.6875, 2563300 01/18/01, 52.5000, 53.1875, 52.0000, 52.6875, 2386300 01/19/01, 52.6875, 54.1875, 51.6250, 53.1875, 2738700 01/22/01, 53.5000, 54.2500, 53.1875, 53.9375, 2269500 01/23/01, 54.1875, 56.8125, 54.1875, 56.5000, 2199200 01/24/01, 57.0000, 59.1250, 56.5000, 57.0000, 3362800 01/25/01, 56.2500, 57.5000, 55.3125, 56.1250, 1810700 01/26/01, 56.2500, 59.2500, 56.2500, 58.6875, 1966300 01/29/01, 58.9375, 59.9375, 58.6250, 59.6875, 1744300 01/30/01, 57.0000, 57.2500, 55.8125, 56.3750, 4119700 01/31/01, 57.5000, 57.9375, 55.1250, 57.6250, 7427700 02/01/01, 57.5000, 57.6250, 56.1875, 56.7500, 2398300 02/02/01, 56.7500, 58.4375, 56.6875, 58.0000, 1674100 02/05/01, 58.2500, 58.5000, 56.1875, 56.7500, 1433200 02/06/01, 57.7500, 57.7500, 54.7500, 55.3125, 2769200 02/07/01, 55.7500, 57.5000, 55.5625, 57.1250, 1990600 02/08/01, 57.1250, 58.8750, 57.0000, 57.6875, 1359300 02/09/01, 57.6875, 60.0000, 57.5625, 59.5625, 1392200 02/12/01, 59.5625, 59.5625, 55.0000, 56.7500, 2418400 02/13/01, 57.0000, 58.3750, 56.3750, 57.1875, 1339800 02/14/01, 57.1875, 57.3125, 56.5000, 56.8750, 1121100 02/15/01, 56.8750, 57.6250, 55.0000, 57.0625, 1937000 02/16/01, 57.3125, 58.1875, 57.2500, 58.0000, 1346700 02/20/01, 58.0000, 58.7500, 57.7500, 58.5625, 1433400 02/21/01, 58.5625, 60.1250, 58.3750, 58.3750, 2314200 02/22/01, 57.8125, 58.5000, 56.2500, 56.5625, 2553000 02/23/01, 55.9375, 55.9375, 53.5000, 53.6250, 3053800 02/26/01, 53.8750, 55.3125, 53.6250, 55.1875, 1749900 02/27/01, 55.3125, 56.3750, 53.8125, 55.0000, 1224700 02/28/01, 55.6250, 55.6250, 53.5000, 54.0000, 1193600 03/01/01, 54.1250, 54.8750, 53.3750, 54.6250, 2593600 03/02/01, 55.1875, 56.5000, 54.1875, 55.8125, 1581800 03/05/01, 56.7500, 57.2500, 56.2500, 56.6250, 1927700 03/06/01, 57.6250, 57.6875, 56.7500, 57.0000, 1367300 03/07/01, 57.0000, 57.7500, 56.6250, 57.0000, 1649300 03/08/01, 57.2500, 58.3750, 57.0000, 58.0000, 1881500 03/09/01, 59.0000, 59.0000, 54.8750, 55.8750, 4301500 03/12/01, 55.8750, 55.8750, 52.2500, 52.2500, 2295400 03/13/01, 53.3125, 53.3125, 49.0000, 49.2500, 3546200 03/14/01, 48.5000, 50.1250, 48.1250, 48.8750, 6291600 03/15/01, 49.5000, 50.3125, 49.2500, 49.6250, 2548600 03/16/01, 48.7500, 49.3125, 47.4375, 47.5000, 3965200 03/19/01, 47.5000, 47.8750, 46.6250, 46.6250, 2289400 03/20/01, 47.5000, 49.3750, 47.1875, 48.0000, 3491100 03/21/01, 48.3750, 49.0000, 47.5625, 47.5625, 2063000 03/22/01, 47.5625, 47.9375, 41.3125, 43.1875, 5104200 03/23/01, 43.8750, 44.6250, 42.7500, 44.0000, 3536400 03/26/01, 45.0000, 47.3750, 44.6875, 46.5000, 3942400 03/27/01, 47.7500, 49.8125, 47.3125, 49.6250, 6382900 03/28/01, 50.0000, 50.7500, 49.0000, 49.5000, 3549300 03/29/01, 49.3750, 50.1250, 47.4375, 49.0625, 3697800 03/30/01, 49.0000, 50.6875, 48.5000, 49.9375, 3384000 04/02/01, 49.9375, 50.6250, 48.8750, 49.7500, 2196100 04/03/01, 49.7500, 49.7500, 46.5000, 47.8750, 2709700 04/04/01, 47.6250, 47.8125, 43.7500, 44.0625, 4330700 04/05/01, 45.2500, 45.2500, 42.5000, 43.0000, 5495400 04/06/01, 43.9375, 45.5000, 40.5000, 44.0000, 6003500 04/09/01, 44.5000, 46.0625, 44.0000, 45.3750, 2251100 04/10/01, 47.2500, 48.6250, 46.3750, 46.8750, 2505900 04/11/01, 46.7500, 49.0000, 46.5000, 48.8125, 2244300 04/12/01, 48.6875, 49.7500, 46.8750, 49.3750, 1908000 04/16/01, 49.3750, 49.6875, 48.8125, 49.6250, 1774300 04/17/01, 49.4375, 50.0625, 49.0625, 50.0625, 1569200 04/18/01, 51.0000, 51.8281, 49.8125, 51.4531, 1980000 04/19/01, 51.4531, 52.2500, 50.6563, 52.0000, 2052800 04/20/01, 52.0156, 52.0156, 49.0938, 49.6563, 2531400 04/23/01, 50.0000, 50.0000, 47.8438, 48.6563, 2869700 04/24/01, 48.8438, 48.9531, 47.0000, 48.0469, 3566400 04/25/01, 48.4531, 48.4844, 47.0156, 48.0000, 1578700 04/30/01, 47.7031, 48.8438, 47.5156, 47.6719, 2011100 05/01/01, 47.9219, 48.3438, 44.8438, 45.2500, 3789100 05/02/01, 46.4063, 48.8438, 46.2500, 48.2969, 4138800 05/03/01, 48.7500, 48.9531, 47.8281, 48.3281, 2172500 05/04/01, 48.3281, 49.0000, 47.6719, 48.5000, 1627500 05/07/01, 48.5000, 49.4063, 47.5938, 47.7500, 1219000 05/08/01, 47.7031, 47.7031, 45.7656, 46.2031, 2794500 05/09/01, 46.2188, 46.4531, 44.4844, 44.8125, 3817800 05/10/01, 45.0000, 45.0469, 42.3438, 43.5000, 5081500 05/11/01, 43.7500, 44.5469, 42.7500, 44.2969, 3347100 05/14/01, 44.7500, 45.5469, 42.5000, 42.9844, 3532000 05/15/01, 43.0000, 43.4063, 42.0000, 42.2969, 4122300 05/16/01, 42.9063, 43.0000, 41.4688, 41.9531, 5785500 05/17/01, 42.4531, 45.2031, 42.4063, 45.2031, 6668900 05/18/01, 45.7500, 45.9844, 44.5000, 45.7500, 2735400 05/21/01, 45.7500, 46.6875, 45.0000, 46.0625, 2592700 05/22/01, 46.6563, 47.6719, 46.0000, 47.2500, 2944100 05/23/01, 48.2031, 48.4375, 47.5000, 47.6406, 2818900 05/24/01, 47.8906, 47.8906, 46.1563, 46.7031, 1482000 05/25/01, 46.9063, 46.9531, 45.5938, 45.8438, 2318500 05/29/01, 46.0938, 46.0938, 45.0000, 45.4063, 1515100 05/30/01, 45.1563, 46.0000, 44.0938, 44.5625, 1628300 05/31/01, 44.5469, 45.6250, 44.0938, 45.4063, 2287500 06/01/01, 45.0000, 45.4531, 44.2500, 44.9375, 2089700 06/04/01, 44.9063, 45.2031, 43.7500, 44.5938, 1760000 06/05/01, 44.2969, 44.4063, 42.1094, 42.5469, 4058700 06/06/01, 42.5781, 43.2813, 42.2656, 42.4688, 4446000 06/07/01, 42.4844, 42.8438, 39.9531, 40.3438, 5347400 06/08/01, 41.0000, 41.6875, 40.5000, 41.3750, 2130500 06/11/01, 42.0000, 42.6406, 41.1719, 42.5000, 2590000 06/12/01, 42.7031, 42.9531, 41.2969, 42.9219, 2487600 06/13/01, 42.9219, 43.1719, 41.6563, 41.9063, 2119300 06/14/01, 41.9063, 41.9063, 40.4531, 40.9531, 2307800 06/15/01, 40.5000, 43.0156, 40.5000, 42.9375, 3607500 06/18/01, 42.9375, 43.5000, 41.7969, 42.5156, 2167900 06/19/01, 42.7500, 42.9375, 41.6094, 42.0000, 2384100 06/20/01, 42.0000, 43.0000, 41.2969, 42.0000, 2392600 06/21/01, 42.0000, 42.0000, 40.0781, 41.5625, 3996500 06/22/01, 41.5938, 42.0313, 40.2969, 41.0625, 3133700 06/25/01, 41.3125, 41.6875, 41.1250, 41.5000, 1552100 06/26/01, 41.7500, 41.8438, 40.7500, 41.5469, 1354700 06/27/01, 41.7969, 42.7031, 41.4063, 42.2813, 1597600 06/28/01, 42.9531, 44.5000, 42.6563, 43.9063, 2990200 06/29/01, 44.5000, 44.5000, 42.5938, 43.0469, 3427100 07/02/01, 44.0000, 44.0000, 43.1563, 43.7813, 1583900 07/03/01, 44.2500, 44.2813, 42.8438, 43.0000, 1111900 07/05/01, 43.0000, 43.0000, 41.3906, 42.0625, 2404300 07/06/01, 42.0625, 42.6250, 41.7031, 42.4531, 1759800 07/09/01, 42.7031, 43.2500, 41.9063, 43.2500, 1852800 07/10/01, 43.2500, 44.5000, 43.1563, 43.4063, 1965500 07/11/01, 43.5469, 43.9531, 41.8125, 42.0000, 2325100 07/12/01, 41.7500, 43.5000, 39.1250, 39.1875, 3942400 07/13/01, 39.2031, 39.9063, 38.2656, 38.4219, 3068300 07/16/01, 38.3438, 39.3750, 37.8438, 37.9844, 3445500 07/17/01, 38.5469, 38.5469, 37.4063, 37.8125, 2332000 07/18/01, 38.0469, 38.0469, 36.0000, 36.4375, 3457600 07/19/01, 37.0938, 37.7969, 36.4063, 36.6875, 2327500 07/20/01, 36.8438, 37.2813, 35.5469, 35.7188, 1998200 07/23/01, 35.9688, 36.0000, 34.3750, 35.0469, 4218900 07/24/01, 35.0000, 35.5938, 34.7500, 35.0000, 4040500 07/25/01, 35.0000, 35.4063, 33.5938, 34.9531, 4657400 07/26/01, 34.7500, 35.4063, 33.6250, 34.0938, 5138100 07/27/01, 34.2500, 37.5000, 34.2500, 37.2969, 5395500 07/30/01, 37.2969, 37.5938, 35.9063, 37.5781, 2833100 07/31/01, 37.4531, 38.5000, 36.2969, 38.2969, 2584500 08/01/01, 38.0000, 39.0938, 38.0000, 38.8750, 2030300 08/02/01, 39.0938, 39.2500, 38.6563, 38.9063, 1907000 08/03/01, 38.7500, 39.0156, 38.1250, 38.9688, 1655200 08/06/01, 38.2969, 38.3438, 37.4063, 37.7656, 1735500 08/07/01, 37.7656, 38.7344, 37.5938, 37.9844, 1603500 08/08/01, 37.4531, 37.4844, 35.5000, 35.9063, 1938200 08/09/01, 35.7031, 35.9531, 35.3438, 35.5781, 3233800 08/10/01, 35.9063, 35.9375, 34.8125, 35.5625, 1669800 08/13/01, 35.7969, 36.1094, 35.4063, 35.5469, 1244300 08/14/01, 35.5156, 35.8438, 34.7969, 35.0625, 1399300 08/15/01, 34.9688, 36.0000, 34.2031, 35.2813, 1367800 08/16/01, 35.1563, 35.1875, 34.2813, 34.9063, 1607300 08/17/01, 34.2500, 34.5938, 33.7656, 34.0625, 1687300 08/20/01, 34.2500, 34.3281, 33.6563, 33.9531, 1315200 08/21/01, 34.3438, 34.5000, 33.7656, 34.4844, 2292500 08/22/01, 34.8906, 35.0313, 33.8438, 34.1250, 1504700 08/23/01, 34.1406, 34.9063, 34.0938, 34.8438, 1154700 08/24/01, 34.8438, 35.5938, 34.3750, 35.3125, 1640200 08/27/01, 35.5000, 35.7031, 34.9688, 35.6250, 1000300 08/28/01, 35.5469, 36.1406, 35.5156, 35.7813, 1645300 08/29/01, 35.8438, 36.3438, 35.3438, 35.5938, 1591700 08/30/01, 35.6563, 35.6563, 32.0000, 32.6563, 4868500 08/31/01, 32.7031, 33.4531, 32.7031, 33.1250, 3509600 09/04/01, 33.4063, 33.4063, 31.7969, 31.9063, 2365400 09/05/01, 32.0000, 32.5000, 30.0000, 30.7344, 5088400 09/06/01, 30.7031, 31.0156, 29.9063, 30.0625, 3057100 09/07/01, 30.4063, 30.5000, 29.2031, 29.5781, 3773700 09/10/01, 28.5000, 29.2969, 26.5938, 29.0000, 7102000 09/17/01, 27.1563, 27.9844, 26.4219, 27.5000, 4346300 09/18/01, 27.5469, 27.6563, 24.5000, 24.7344, 5554600 09/19/01, 24.7969, 25.2031, 22.0000, 23.1563, 7210500 09/20/01, 22.8438, 24.5938, 22.6563, 24.3125, 4931400 09/21/01, 23.5000, 24.5000, 23.4688, 24.2500, 4675300 09/24/01, 24.3438, 25.2500, 24.0156, 25.0938, 4435800 09/25/01, 25.4219, 25.5000, 23.1875, 24.2500, 12233500 09/26/01, 15.7500, 17.0000, 12.0000, 12.2500, 53045600 09/27/01, 12.2656, 13.4063, 12.2656, 13.2188, 20387900 09/28/01, 13.0938, 13.4375, 12.5156, 12.8125, 14333000 10/01/01, 11.9844, 12.5469, 11.6094, 11.9844, 11232400 10/02/01, 11.9531, 12.7031, 11.5938, 12.4844, 10258000 10/03/01, 12.2500, 13.1563, 12.0000, 13.0938, 8166100 10/04/01, 13.1563, 14.0000, 12.9531, 13.5000, 8090800 10/05/01, 13.5469, 13.9063, 13.0469, 13.6250, 5992300 10/08/01, 13.5000, 13.6563, 13.0313, 13.2969, 3941600 10/09/01, 13.2969, 13.4219, 12.8594, 13.1563, 4256100 10/10/01, 13.2500, 13.8438, 13.0625, 13.7969, 6100900 10/11/01, 13.8906, 15.2344, 13.8438, 14.7188, 10375000 10/12/01, 14.7031, 15.1250, 14.5000, 15.0313, 5593300 10/15/01, 15.0313, 15.0938, 14.7500, 14.8750, 5338100 10/16/01, 15.0938, 15.2344, 14.3125, 14.8438, 5078100 10/17/01, 14.5938, 14.8438, 14.1563, 14.3594, 3869600 10/18/01, 14.3594, 14.4844, 13.7031, 13.7656, 2398900 10/19/01, 13.7969, 14.5313, 13.1875, 14.3125, 3224100 10/22/01, 14.2813, 14.3750, 13.5938, 13.8750, 2217200 10/23/01, 14.0469, 14.1563, 13.2500, 13.4531, 2507000 10/24/01, 13.5938, 13.5938, 12.9219, 13.1875, 2569000 10/25/01, 12.9531, 13.3594, 12.7500, 13.1094, 4482300 10/26/01, 13.5000, 14.7188, 13.3438, 14.6406, 6247000 10/29/01, 14.4063, 14.4844, 13.9531, 14.0625, 2719200 10/30/01, 14.0938, 14.1563, 13.5938, 13.7344, 2484000 10/31/01, 14.0469, 14.0781, 13.4063, 13.8438, 2306200 11/01/01, 13.9063, 14.0469, 13.5469, 13.9375, 2166700 11/02/01, 13.9531, 13.9844, 13.3594, 13.5469, 1740100 11/05/01, 13.6406, 14.0313, 13.3438, 13.7813, 3609700 11/06/01, 13.8906, 13.8906, 12.9063, 13.4531, 2754800 11/07/01, 13.5938, 13.9375, 12.3281, 12.9531, 6545100 11/08/01, 13.0313, 13.5000, 12.9531, 13.0781, 5781400 11/09/01, 13.3438, 14.1875, 13.2031, 13.8750, 3979800 11/12/01, 13.7969, 14.2500, 13.5000, 14.1250, 2564000 11/13/01, 14.2969, 14.8750, 14.0469, 14.8125, 3666700 11/14/01, 14.8125, 15.1719, 14.6563, 14.9375, 3681000 11/15/01, 15.0000, 16.0469, 15.0000, 15.9063, 5818800 11/16/01, 16.0000, 17.4844, 15.7813, 16.9531, 8661600 11/19/01, 17.0469, 17.6875, 16.9688, 17.6406, 6223300 11/20/01, 17.3438, 17.7969, 17.0469, 17.3750, 4105900 11/21/01, 17.3750, 17.3906, 16.5156, 16.9063, 2165700 11/23/01, 16.9063, 17.5469, 16.7031, 17.4375, 807500 11/26/01, 17.1875, 17.3438, 16.8438, 17.1719, 2641500 11/27/01, 16.9531, 17.0469, 16.5938, 16.7969, 2682300 11/28/01, 16.5469, 16.7813, 16.0000, 16.0625, 5309300 11/29/01, 15.9063, 17.0000, 15.8594, 16.5156, 2189800 11/30/01, 16.5156, 16.7500, 16.0938, 16.5156, 2118800 12/03/01, 16.5156, 16.5156, 15.5313, 16.0625, 2694100 12/04/01, 16.0000, 16.6250, 15.7656, 16.6094, 1808600 12/05/01, 16.5000, 17.3438, 16.3438, 16.9844, 2772900 12/06/01, 16.9844, 17.0469, 16.5000, 16.7813, 1980300 12/07/01, 16.7969, 17.0000, 16.3438, 16.5000, 2810100 12/10/01, 15.0000, 15.0156, 14.5000, 14.7500, 6876200 12/11/01, 14.5938, 14.7031, 13.5313, 13.9375, 5460200 12/12/01, 13.9844, 14.5625, 13.3750, 14.3906, 8814200 12/13/01, 14.3125, 14.7813, 14.1250, 14.5156, 7599900 12/14/01, 14.2031, 14.7344, 14.0313, 14.5469, 3146900 12/17/01, 14.5469, 14.5469, 14.1094, 14.3125, 2354400 12/18/01, 14.2031, 14.9531, 14.1250, 14.6875, 3293400 12/19/01, 14.6563, 15.5938, 14.3594, 15.0938, 4711700 12/20/01, 14.6563, 14.9844, 14.3438, 14.4375, 2935900 12/21/01, 14.2500, 14.4375, 14.1563, 14.2500, 5682200 12/24/01, 14.2656, 14.6563, 14.2500, 14.5156, 870600 12/26/01, 14.5938, 15.0938, 14.5156, 14.9063, 1653400 12/27/01, 14.6250, 16.2969, 14.6250, 16.2500, 4098300 12/28/01, 16.2969, 16.8906, 16.1563, 16.6250, 2863200 12/31/01, 16.5000, 17.0000, 16.2500, 16.3438, 2678200 01/02/02, 15.5000, 16.7969, 15.5000, 16.7969, 2357100 01/03/02, 16.5938, 16.9531, 16.2656, 16.5000, 2781300 01/04/02, 16.6563, 17.5000, 16.5625, 17.4531, 3103000 01/07/02, 17.7031, 17.8750, 17.2500, 17.8438, 2455000 01/08/02, 17.8438, 17.9219, 17.5156, 17.7656, 2562900 01/09/02, 17.7656, 17.8438, 17.1719, 17.2969, 2056500 01/10/02, 16.6563, 17.5781, 16.6563, 17.2031, 3469200 01/11/02, 17.1094, 17.2031, 16.3750, 16.4375, 3255200 01/14/02, 16.5938, 16.7031, 16.0781, 16.2656, 2436300 01/15/02, 16.5469, 16.5938, 16.1250, 16.2813, 2317100 01/16/02, 16.0313, 16.4531, 15.9531, 16.0000, 1401900 01/17/02, 15.7969, 15.9531, 15.2969, 15.4531, 3069200 01/18/02, 15.4531, 15.6563, 15.3438, 15.5000, 2467200 01/22/02, 15.3438, 15.7344, 15.1094, 15.5469, 2167700 01/23/02, 15.5469, 15.7344, 15.1250, 15.1563, 2462200 01/24/02, 15.2031, 15.6406, 15.2031, 15.4531, 1065800 01/25/02, 15.4531, 15.5938, 15.2031, 15.3750, 678800 01/28/02, 15.3750, 15.7031, 14.9844, 15.0781, 1243900 01/29/02, 15.4063, 15.4063, 14.3750, 14.4063, 3018900 01/30/02, 14.4219, 14.5625, 13.3906, 13.8438, 4938800 01/31/02, 13.8906, 13.9063, 13.3125, 13.5469, 3558100 02/01/02, 13.3438, 13.4531, 13.1250, 13.2969, 4720800 02/04/02, 13.0625, 13.1875, 11.9063, 12.2656, 4242900 02/05/02, 11.5938, 11.9844, 11.0625, 11.5156, 5865800 02/06/02, 10.7500, 11.5000, 9.9063, 9.9063, 6665200 02/07/02, 9.9531, 10.3750, 9.8906, 10.2813, 6184600 02/08/02, 10.0469, 10.5000, 9.9844, 10.0156, 4409900 02/11/02, 10.0000, 10.4531, 9.9531, 10.4375, 4219400 02/12/02, 10.4375, 10.4375, 10.0000, 10.1563, 3034200 02/13/02, 10.1563, 10.2031, 9.9844, 10.0156, 2949700 02/14/02, 10.0000, 10.1563, 9.0000, 9.5000, 3801600 02/15/02, 9.0000, 9.1094, 5.8438, 7.0000, 29955200 02/19/02, 6.5000, 7.3906, 4.4063, 4.7500, 21069100 02/20/02, 5.0000, 5.0938, 3.9063, 4.2500, 25249300 02/21/02, 4.3438, 4.9219, 4.0938, 4.1094, 14883500 02/22/02, 3.7031, 4.3125, 3.4063, 4.1250, 15464400 02/25/02, 4.2031, 4.9063, 3.7813, 4.8438, 9816100 02/26/02, 4.9844, 5.4219, 4.7500, 5.0156, 12535500 02/27/02, 5.1563, 5.2344, 4.7969, 4.9844, 7627600 02/28/02, 4.9844, 5.2344, 4.7500, 5.1563, 6890300 03/01/02, 5.2969, 5.2969, 4.7969, 4.9844, 11620600 03/04/02, 5.0000, 5.4375, 5.0000, 5.1563, 10125400 03/05/02, 5.2969, 6.0000, 5.2031, 5.9531, 11947400 03/06/02, 6.0938, 7.0000, 6.0000, 6.4063, 19432400 03/07/02, 6.9844, 7.4063, 6.8281, 7.2344, 12890600 03/08/02, 7.4844, 8.8750, 7.4063, 8.2969, 13151300 03/11/02, 8.5938, 9.0938, 8.2813, 9.0156, 11771000 03/12/02, 8.7656, 9.6563, 8.2031, 8.7969, 12724600 03/13/02, 8.6875, 9.3281, 8.3125, 8.5000, 7791600 03/14/02, 8.5000, 8.7969, 8.2969, 8.4063, 4662200 03/15/02, 8.4063, 8.4063, 7.2031, 7.8594, 7871000 03/18/02, 7.8594, 8.7969, 7.8594, 8.7969, 6283300 03/19/02, 9.0938, 9.7969, 8.9844, 9.1719, 9042400 03/20/02, 8.9063, 9.4375, 8.7031, 9.0938, 5588400 03/21/02, 9.0938, 9.3750, 9.0000, 9.2344, 5300300 03/22/02, 9.0938, 9.1875, 8.6094, 8.7500, 7977100 03/25/02, 8.7500, 9.1250, 8.6563, 9.0000, 4330100 03/26/02, 8.5938, 8.9531, 8.5469, 8.7969, 6872800 03/27/02, 8.7969, 9.2031, 8.7969, 9.0938, 4584000 03/28/02, 9.2656, 9.3594, 8.9063, 9.0000, 6093400 04/01/02, 8.7500, 9.0938, 8.6094, 9.0625, 2350800 04/02/02, 9.0000, 9.0469, 8.7969, 8.7969, 2303100 04/03/02, 8.7031, 9.0938, 8.5000, 8.9531, 3429600 04/04/02, 9.0000, 9.1563, 8.8125, 9.0625, 7200100 04/05/02, 9.0625, 9.2031, 8.8594, 9.1719, 2320500 04/08/02, 9.1719, 9.1719, 8.8438, 8.8750, 2282300 04/09/02, 8.8438, 9.0625, 8.7344, 8.7656, 2223200 04/10/02, 8.7656, 8.9688, 8.6563, 8.7969, 2651200 04/11/02, 8.7969, 8.8750, 8.4063, 8.4531, 2833000 04/12/02, 8.5000, 8.7344, 8.4063, 8.5000, 2376600 04/15/02, 8.4531, 8.4531, 7.3750, 7.4063, 5738400 04/16/02, 7.6406, 7.8906, 7.6094, 7.7813, 3262600 04/17/02, 7.9688, 8.0000, 7.7813, 7.9531, 2532300 04/18/02, 7.9531, 8.0938, 7.7656, 7.8438, 2572200 04/19/02, 7.8594, 7.8906, 7.5469, 7.6875, 1539300 04/22/02, 7.4531, 7.7344, 7.2031, 7.4844, 2349200 04/23/02, 7.7656, 8.0469, 7.7344, 7.8906, 3128900 04/24/02, 7.7969, 7.7969, 7.2969, 7.2969, 2558900 04/25/02, 8.0000, 8.0000, 7.5625, 7.9063, 4857400 04/26/02, 8.0000, 8.2031, 7.6094, 7.6250, 3362600 04/29/02, 7.7031, 8.1406, 7.7031, 7.9375, 3858100 04/30/02, 7.9531, 8.1875, 7.9531, 8.0156, 2837400 05/01/02, 8.0156, 8.4375, 7.9844, 8.3438, 2593800 05/02/02, 8.4531, 8.5000, 8.1875, 8.5000, 2309800 05/03/02, 8.4063, 8.4375, 8.1250, 8.2344, 1741000 05/06/02, 8.2813, 8.2813, 7.9531, 8.0000, 3009500 05/07/02, 8.0156, 8.1250, 7.5156, 7.6563, 4158000 05/08/02, 7.6875, 7.8438, 7.4375, 7.7969, 1687200 05/09/02, 7.7813, 8.0000, 7.2969, 7.2969, 1780500 05/10/02, 7.2969, 7.5000, 6.5000, 6.7188, 3324100 05/13/02, 6.7188, 6.8438, 6.5781, 6.8125, 1790500 05/14/02, 6.9063, 7.1250, 6.7969, 7.0000, 2004500 05/15/02, 6.9063, 7.2031, 6.6563, 6.8438, 2922000 05/16/02, 7.0000, 7.1406, 6.5469, 6.5469, 1834700 05/17/02, 6.5469, 6.6875, 5.8906, 6.1563, 3358600 05/20/02, 6.4063, 6.6406, 6.0938, 6.5000, 3837500 05/21/02, 6.6563, 6.7344, 6.3906, 6.5156, 2411100 05/22/02, 6.6563, 6.7031, 6.3438, 6.7031, 1324300 05/23/02, 6.7031, 6.7969, 6.5625, 6.5938, 2257100 05/24/02, 6.6875, 6.7969, 6.3750, 6.6250, 1485700 05/28/02, 6.7969, 6.9063, 6.5156, 6.7344, 1567900 05/29/02, 6.7031, 6.7344, 6.5156, 6.5156, 1430900 05/30/02, 6.4063, 6.5781, 6.2031, 6.4688, 2150200 05/31/02, 6.3750, 6.6250, 6.2344, 6.5469, 1540500 06/03/02, 6.5313, 6.5313, 5.7500, 5.8750, 2088100 06/04/02, 5.8750, 6.0938, 5.5625, 5.6563, 2675600 06/05/02, 5.6563, 5.6563, 5.1563, 5.2344, 4393800 06/06/02, 5.2500, 5.3750, 4.2969, 4.4844, 4548400 06/07/02, 4.5938, 4.7500, 3.9063, 3.9063, 6492900 06/10/02, 4.0000, 4.1875, 3.9844, 4.0000, 4994800 06/11/02, 4.0469, 4.1563, 3.4688, 3.5469, 3820400 06/12/02, 3.6406, 4.6875, 3.6406, 4.5781, 8570400 06/13/02, 4.5781, 5.2969, 4.4063, 4.8594, 4616600 06/14/02, 4.7656, 5.0000, 4.5000, 4.9688, 3428100 06/17/02, 5.0625, 5.1563, 5.0000, 5.0781, 3133600 06/18/02, 5.0469, 5.2031, 4.9844, 5.0156, 2772300 06/19/02, 5.1563, 5.8438, 5.0625, 5.2813, 6569400 06/20/02, 5.2969, 5.3750, 4.8125, 4.8438, 3228300 06/21/02, 4.7031, 5.0938, 4.5469, 4.5938, 3614000 06/24/02, 4.5938, 4.5938, 3.8438, 4.1250, 4814200 06/25/02, 4.1563, 4.2656, 4.0000, 4.0313, 3335300 06/26/02, 3.7656, 4.4219, 3.6250, 4.3125, 4423000 06/27/02, 4.4063, 4.9844, 4.3750, 4.9844, 4475200 06/28/02, 4.8750, 5.5000, 4.8438, 5.4219, 7194600 07/01/02, 5.4219, 5.4844, 4.5938, 4.6094, 3211700 07/02/02, 4.5469, 4.5938, 3.9531, 4.0000, 3530800 07/03/02, 3.9531, 4.0938, 3.7656, 3.9844, 3538100 07/05/02, 4.0938, 4.2031, 4.0625, 4.1406, 1098100 07/08/02, 4.2031, 4.2500, 3.9063, 4.0469, 2057100 07/09/02, 4.0000, 4.1250, 3.7813, 3.7813, 2252400 07/10/02, 3.8750, 3.9844, 3.7344, 3.9219, 1933600 07/11/02, 3.8125, 3.9531, 3.5313, 3.5469, 3168100 07/12/02, 3.5781, 3.7031, 3.2344, 3.3438, 5478000 07/15/02, 3.3438, 3.4063, 3.0938, 3.2500, 3458300 07/16/02, 3.2500, 3.3750, 3.1094, 3.1250, 3894000 07/17/02, 3.2031, 3.4063, 2.5000, 3.0938, 9565500 07/18/02, 3.0000, 3.0000, 2.5938, 2.7969, 4609900 07/19/02, 2.6875, 3.1406, 2.5938, 3.0313, 3549400 07/22/02, 3.0625, 3.0938, 2.7656, 2.9063, 2337400 07/23/02, 2.9531, 2.9531, 2.2344, 2.2344, 4394600 07/24/02, 2.2031, 2.7969, 2.2031, 2.4531, 3765300 07/25/02, 2.2500, 2.6563, 1.6250, 1.7656, 6617900 07/26/02, 1.7656, 1.8125, 1.1563, 1.5625, 6435300 07/29/02, 1.6563, 2.3125, 1.6250, 2.2031, 6706500 07/30/02, 2.2969, 2.3438, 1.9375, 2.1250, 6054000 07/31/02, 2.0156, 2.1875, 1.9063, 2.0469, 3189300 08/01/02, 2.0000, 2.2344, 1.9844, 2.1250, 3639500 08/02/02, 2.2188, 2.2500, 1.9844, 2.1563, 2924100 08/05/02, 2.1094, 2.1875, 2.0000, 2.0625, 1576400 08/06/02, 2.0938, 2.2969, 1.9531, 1.9531, 3692900 08/07/02, 2.0156, 2.0781, 1.5938, 1.7969, 2603900 08/08/02, 2.1875, 2.1875, 1.8750, 2.0938, 4161700 08/09/02, 2.1563, 2.3125, 2.0938, 2.2500, 2515800 08/12/02, 2.2500, 2.2500, 2.0469, 2.1406, 1568600 08/13/02, 2.1406, 2.1875, 2.0000, 2.0938, 2201600 08/14/02, 2.0469, 2.1406, 2.0156, 2.0938, 1270400 08/15/02, 2.0625, 2.1250, 1.9688, 2.0156, 1876900 08/16/02, 1.9844, 2.0938, 1.9375, 2.0469, 1230200 08/19/02, 2.0469, 2.1563, 2.0000, 2.0781, 1530600 08/20/02, 2.1250, 2.3438, 2.0938, 2.2031, 3640300 08/21/02, 2.3438, 2.4844, 2.1250, 2.4063, 3123500 08/22/02, 2.5000, 3.2969, 2.4688, 3.1563, 9584900 08/23/02, 3.2969, 3.5938, 3.0469, 3.2656, 5794200 08/26/02, 3.2969, 3.5000, 3.0156, 3.1563, 3673300 08/27/02, 3.2188, 3.3438, 3.0938, 3.1406, 3052400 08/28/02, 3.0469, 3.1875, 2.8438, 3.1250, 2238500 08/29/02, 3.1250, 3.2500, 2.9844, 3.1875, 1511100 08/30/02, 3.1875, 3.2344, 3.0156, 3.0156, 1304700 09/03/02, 2.9375, 2.9375, 2.6563, 2.6719, 2276400 09/04/02, 2.6563, 2.7969, 2.5313, 2.5625, 1751700 09/05/02, 2.5469, 2.8750, 2.5000, 2.6875, 2412600 09/06/02, 2.8438, 2.9063, 2.7344, 2.7656, 1264400 09/09/02, 2.6563, 2.7969, 2.5469, 2.7656, 1412200 09/10/02, 2.6563, 2.9844, 2.6094, 2.8125, 2236100 09/11/02, 2.8281, 3.2500, 2.8125, 3.1250, 2002700 09/12/02, 3.0938, 3.2969, 3.0625, 3.0625, 2141000 09/13/02, 2.9219, 3.2031, 2.9063, 3.1563, 1479600 09/16/02, 3.1094, 3.2031, 2.9375, 2.9531, 1214400 09/17/02, 3.0469, 3.1094, 2.9375, 3.0469, 2088900 09/18/02, 3.0625, 3.0625, 2.8281, 3.0313, 1660500 09/19/02, 2.9531, 3.0156, 2.7500, 2.7500, 1293800 09/20/02, 2.7656, 2.9531, 2.6875, 2.9219, 3561100 09/23/02, 2.7500, 2.8438, 2.5156, 2.5469, 2382700 09/24/02, 2.5781, 2.5781, 2.3438, 2.4219, 1715500 09/25/02, 2.5156, 2.6250, 2.2656, 2.5000, 2518700 09/26/02, 2.4063, 2.6719, 2.3750, 2.6250, 2255700 09/27/02, 2.6250, 2.6250, 2.4375, 2.4531, 1748700 09/30/02, 2.3594, 2.5156, 2.2969, 2.5156, 1881000 10/01/02, 2.4531, 2.5625, 2.3594, 2.5625, 1931700