"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 12.7344, 13.2188, 12.4219, 13.1094, 18275600 01/04/00, 12.6719, 13.0469, 12.4219, 12.4531, 13673200 01/05/00, 12.4375, 12.5000, 11.5156, 12.3125, 17824800 01/06/00, 12.1406, 12.7188, 11.7500, 12.0000, 25036000 01/07/00, 11.8125, 13.2500, 11.8125, 13.2500, 17289600 01/10/00, 13.4375, 14.3125, 13.2500, 14.1719, 16115600 01/11/00, 13.9688, 14.4375, 12.8906, 13.2031, 11273200 01/12/00, 13.2031, 14.1250, 12.6250, 13.6719, 15159200 01/13/00, 13.7969, 14.1250, 13.5000, 14.0469, 6991200 01/14/00, 14.4219, 15.0156, 14.3438, 14.9063, 16669600 01/18/00, 14.9219, 15.2969, 14.6563, 15.0938, 11475200 01/19/00, 15.1875, 15.2188, 14.6563, 14.8750, 11342800 01/20/00, 16.2188, 18.1719, 16.2188, 17.5938, 55013200 01/21/00, 17.7344, 18.2656, 17.3281, 17.7031, 22975600 01/24/00, 17.7031, 18.0313, 17.3750, 17.3906, 14237600 01/25/00, 17.7500, 17.8750, 16.4375, 17.7500, 19332800 01/26/00, 17.7031, 17.7031, 16.7031, 16.7656, 7830000 01/27/00, 16.9063, 17.3125, 16.1563, 16.4531, 11174800 01/28/00, 16.2656, 16.8125, 15.5781, 15.8438, 12574800 01/31/00, 15.8750, 16.6250, 15.5000, 16.4375, 15918800 02/01/00, 16.4375, 17.2969, 15.7656, 17.2344, 11964800 02/02/00, 17.2344, 17.6563, 16.9063, 17.3281, 12594800 02/03/00, 17.6250, 18.8438, 17.6250, 18.7656, 22548800 02/04/00, 18.0000, 18.7500, 17.0313, 18.1250, 45170400 02/07/00, 18.2031, 19.1250, 18.2031, 19.1094, 19930000 02/08/00, 19.2188, 19.7656, 18.5000, 19.2656, 15979200 02/09/00, 19.1563, 19.5938, 18.5000, 18.5000, 9287600 02/10/00, 18.4531, 19.2188, 18.1719, 19.0625, 8450800 02/11/00, 18.9688, 18.9688, 18.1875, 18.3281, 10844800 02/14/00, 18.5000, 18.7500, 18.0781, 18.6719, 8019600 02/15/00, 18.3594, 18.7188, 17.6250, 18.5000, 10698800 02/16/00, 18.5000, 19.9063, 18.3438, 19.1406, 13823200 02/17/00, 19.1406, 20.0000, 18.8125, 20.0000, 9336800 02/18/00, 20.0000, 20.0000, 18.2188, 18.5781, 15038400 02/22/00, 18.5938, 18.5938, 17.1875, 17.5313, 15398800 02/23/00, 17.6563, 18.5625, 17.5625, 18.2500, 13187200 02/24/00, 18.5625, 19.3594, 18.3125, 19.3594, 12052000 02/25/00, 19.3594, 19.7500, 18.0000, 18.0781, 12733200 02/28/00, 18.0781, 18.1406, 16.8750, 17.8750, 17880400 02/29/00, 19.3125, 20.1250, 18.9375, 19.9375, 20799200 03/01/00, 20.9375, 21.3438, 20.4063, 21.1563, 18454400 03/02/00, 21.3750, 22.0938, 19.7500, 20.4688, 18192800 03/03/00, 22.9375, 24.3125, 22.9375, 24.2500, 21329600 03/06/00, 24.5625, 24.8125, 23.4688, 23.5000, 11477600 03/07/00, 23.9844, 24.3750, 18.6563, 23.1250, 9400400 03/08/00, 23.3125, 23.3125, 22.0156, 23.2813, 8582000 03/09/00, 23.1875, 24.1875, 22.4063, 24.1250, 7919600 03/10/00, 24.1094, 24.1094, 23.1094, 23.5781, 9079200 03/13/00, 22.3594, 22.8438, 22.0000, 22.0156, 13229600 03/14/00, 22.2813, 23.0000, 21.7188, 22.0000, 21078400 03/15/00, 22.1250, 22.5469, 20.6250, 21.1094, 14418800 03/16/00, 21.5938, 21.8750, 19.8438, 21.5156, 21739600 03/17/00, 21.5156, 21.7500, 21.0469, 21.5625, 15068000 03/20/00, 21.5625, 22.4375, 21.3750, 21.5000, 2922000 03/21/00, 21.5000, 21.9375, 20.8125, 21.8125, 8366800 03/22/00, 21.8438, 22.4063, 21.7969, 22.1875, 6912000 03/23/00, 22.1250, 23.2500, 21.8750, 23.0313, 15005200 03/24/00, 23.0469, 24.3750, 22.9063, 23.9688, 13344000 03/27/00, 23.9688, 24.5938, 23.2344, 23.3750, 8448400 03/28/00, 23.1250, 23.1563, 21.8438, 21.9219, 8877200 03/29/00, 21.9219, 22.1250, 20.3750, 21.2188, 10256400 03/30/00, 20.7500, 21.3594, 18.5000, 19.0938, 25576400 03/31/00, 19.0938, 22.3750, 19.0000, 22.3125, 24776400 04/03/00, 21.8750, 21.8750, 20.0625, 20.4844, 18743600 04/04/00, 20.4844, 21.8750, 19.1875, 21.3125, 18832000 04/05/00, 21.3125, 22.9688, 20.4063, 21.6094, 13372800 04/06/00, 21.6094, 22.2031, 20.7344, 21.1094, 8841600 04/07/00, 21.3750, 23.1250, 21.3750, 23.0781, 13388800 04/10/00, 23.0781, 23.2500, 20.6563, 20.7031, 13241600 04/11/00, 20.7031, 23.0313, 19.7500, 21.5781, 20615200 04/12/00, 21.6406, 21.8594, 20.2188, 20.5000, 18954400 04/13/00, 22.1875, 22.7188, 19.8750, 19.9219, 47587600 04/14/00, 19.5625, 20.7188, 17.8125, 18.1406, 44037600 04/17/00, 18.2188, 21.4219, 18.1250, 21.1094, 97770800 04/18/00, 21.5000, 23.8750, 21.2188, 23.7344, 39415200 04/19/00, 23.6719, 23.7188, 22.3750, 22.5313, 24876000 04/20/00, 22.5313, 23.1875, 22.2031, 22.7969, 11050800 04/24/00, 22.7969, 23.2500, 21.8750, 22.4531, 8160400 04/25/00, 23.0000, 24.7500, 22.8906, 24.7188, 21997600 04/26/00, 24.7344, 25.5781, 24.3750, 24.3906, 21826000 04/27/00, 24.3906, 26.6875, 23.4375, 26.5000, 23245600 04/28/00, 26.9063, 27.0000, 25.1875, 25.5625, 17803200 05/01/00, 25.5625, 26.1875, 25.3750, 26.0000, 16776000 05/02/00, 25.6250, 26.4375, 24.0625, 24.1094, 12348000 05/03/00, 24.1094, 24.4375, 22.7813, 24.1406, 20687600 05/04/00, 24.1406, 24.3438, 23.3594, 24.0000, 10580800 05/05/00, 24.0000, 25.0000, 23.5000, 24.9063, 14991600 05/08/00, 24.7188, 24.9375, 23.9531, 24.0938, 11102000 05/09/00, 24.1719, 24.2813, 22.0781, 22.2031, 19860800 05/10/00, 21.9531, 21.9688, 20.0313, 20.2031, 26075600 05/11/00, 20.5000, 21.5625, 19.9688, 21.2969, 16603600 05/12/00, 21.2969, 22.4844, 20.8438, 21.0156, 8677600 05/15/00, 21.0313, 21.8906, 20.0156, 21.8438, 12005200 05/16/00, 22.2969, 23.3281, 22.2813, 23.1563, 11278000 05/17/00, 22.5781, 23.0156, 21.8125, 22.4063, 12798800 05/18/00, 22.4063, 22.6250, 20.9688, 21.0156, 10436800 05/19/00, 20.4844, 20.8750, 19.7813, 19.9531, 14378400 05/22/00, 19.9844, 21.0313, 18.9844, 20.9531, 21552800 05/23/00, 20.9063, 20.9063, 18.7500, 18.7656, 15400800 05/24/00, 18.5938, 20.1250, 17.6406, 20.0938, 28588400 05/25/00, 20.0938, 20.7813, 18.7188, 19.3438, 15996400 05/26/00, 19.4375, 19.7500, 18.8438, 19.5000, 10702400 05/30/00, 19.9531, 21.8750, 19.9531, 21.6563, 12554400 05/31/00, 22.0313, 22.8750, 21.3750, 21.4688, 17921600 06/01/00, 21.8281, 23.1875, 21.8125, 22.6563, 15500000 06/02/00, 23.9375, 25.0000, 23.7813, 24.9375, 14476400 06/05/00, 24.3125, 25.7188, 24.0938, 25.3438, 13997600 06/06/00, 26.4063, 27.4844, 26.0000, 26.0313, 25596800 06/07/00, 25.8438, 26.0938, 24.8594, 25.3281, 23650000 06/08/00, 25.7500, 25.8438, 25.1250, 25.6094, 6882800 06/09/00, 26.2500, 27.4375, 25.8750, 27.4063, 12784000 06/12/00, 27.9375, 28.0000, 25.8594, 26.0000, 12034400 06/13/00, 25.8750, 27.6406, 24.8750, 27.5938, 12708400 06/14/00, 27.5000, 27.5000, 25.6250, 25.6250, 13396400 06/15/00, 25.6250, 26.5625, 25.3750, 26.1250, 12224400 06/16/00, 26.6875, 27.3125, 26.2500, 26.3125, 16873200 06/19/00, 26.2500, 27.6719, 25.9688, 27.6406, 18569600 06/20/00, 27.6719, 29.1094, 27.6563, 28.6563, 8993600 06/21/00, 28.3438, 28.4375, 27.2031, 28.0469, 15663600 06/22/00, 27.9375, 27.9375, 25.6875, 25.7031, 9852400 06/23/00, 25.7031, 26.6719, 25.1094, 25.8594, 16046800 06/26/00, 25.8594, 27.0938, 25.2813, 26.5313, 14392400 06/27/00, 26.5000, 26.8125, 24.9063, 25.3750, 13157200 06/28/00, 25.3750, 26.1250, 25.1563, 25.3906, 12596000 06/29/00, 25.1563, 25.1719, 23.6250, 24.1719, 18797600 06/30/00, 24.5313, 25.7188, 24.5313, 25.4844, 15893200 07/03/00, 51.0000, 53.2500, 49.8750, 52.7188, 2053600 07/05/00, 51.2188, 51.2188, 45.9688, 46.2188, 13181400 07/06/00, 46.2188, 50.3438, 45.7500, 50.2813, 11090200 07/07/00, 50.6250, 53.6875, 49.0000, 52.7188, 7744000 07/10/00, 52.7188, 53.6250, 51.0000, 51.3438, 5821600 07/11/00, 51.5000, 53.5625, 48.6250, 48.9688, 10043600 07/12/00, 49.3125, 52.7500, 49.3125, 51.6250, 8412200 07/13/00, 52.2500, 57.7500, 52.2500, 55.5313, 14157400 07/14/00, 58.7500, 62.5625, 58.7500, 59.7188, 24808600 07/17/00, 59.2188, 61.3438, 58.2500, 61.0313, 7290200 07/18/00, 60.4375, 60.9375, 58.6875, 59.7188, 5781400 07/19/00, 59.7188, 60.2500, 57.5000, 57.7188, 6249400 07/20/00, 58.1250, 61.0000, 57.6875, 59.1563, 8310200 07/21/00, 57.6875, 58.1875, 54.3125, 55.0000, 9937400 07/24/00, 55.5625, 57.7500, 52.8125, 52.8125, 11447000 07/25/00, 54.2500, 54.8125, 53.0000, 54.3438, 7560600 07/26/00, 53.7813, 54.0000, 48.7500, 49.0313, 16088600 07/27/00, 48.4688, 48.4688, 43.7500, 43.9688, 20425600 07/28/00, 44.5313, 48.4375, 44.5313, 46.5625, 17935200 07/31/00, 47.3750, 49.2500, 44.3750, 49.0938, 10186600 08/01/00, 49.0938, 49.4375, 45.7813, 46.5000, 9683600 08/02/00, 47.3750, 50.6563, 47.0313, 48.7188, 12660600 08/03/00, 48.7188, 51.7500, 45.4688, 51.6250, 16171400 08/04/00, 52.0938, 52.0938, 47.4688, 48.5313, 13082400 08/07/00, 48.4688, 51.5625, 47.6875, 50.9375, 7755400 08/08/00, 50.9375, 52.2500, 50.2500, 51.7813, 7665200 08/09/00, 52.0625, 53.9688, 52.0625, 52.4688, 10591800 08/10/00, 52.4688, 54.5000, 51.1250, 54.1875, 10124200 08/11/00, 55.3750, 55.3750, 51.6250, 55.0000, 4830100 08/14/00, 55.0000, 56.6875, 53.0000, 56.5625, 7064500 08/15/00, 57.0000, 58.8125, 56.3750, 57.9375, 5119800 08/16/00, 58.6875, 61.8125, 58.6250, 59.7500, 8152000 08/17/00, 58.6250, 64.2500, 58.5625, 64.1250, 8162600 08/18/00, 64.2500, 65.6875, 62.1875, 64.0000, 6418600 08/21/00, 64.3750, 65.2500, 60.1875, 61.5625, 6263400 08/22/00, 61.5625, 63.3125, 60.7500, 61.6250, 4085300 08/23/00, 60.6875, 64.7500, 60.3125, 64.4375, 4071300 08/24/00, 63.3125, 64.9375, 63.0000, 63.4375, 3450600 08/25/00, 64.0625, 64.9375, 62.5000, 63.0625, 2710600 08/28/00, 63.1250, 64.7500, 61.5000, 62.0000, 3328200 08/29/00, 62.0000, 63.8750, 61.0625, 62.0625, 2664700 08/30/00, 61.0625, 61.1875, 59.6250, 60.3750, 4930200 08/31/00, 60.8125, 65.0625, 60.7500, 64.8125, 5298500 09/01/00, 64.4375, 67.1250, 61.5000, 61.8750, 6765800 09/05/00, 62.2500, 62.2500, 59.0000, 59.0625, 4896200 09/06/00, 58.5625, 58.6875, 55.2500, 55.7500, 8141500 09/07/00, 56.1250, 58.5000, 56.1250, 58.1250, 6020500 09/08/00, 57.3750, 57.5625, 54.0000, 54.2500, 5772400 09/11/00, 53.6250, 57.1250, 51.6250, 54.5625, 6976100 09/12/00, 55.5625, 56.3125, 52.2500, 52.4375, 5362100 09/13/00, 52.4375, 56.1250, 51.8750, 54.0000, 6657600 09/14/00, 54.0000, 56.0000, 52.5000, 53.1250, 4729200 09/15/00, 53.1250, 54.5000, 51.7500, 52.0625, 7367500 09/18/00, 51.9375, 54.0000, 49.2500, 49.7500, 7764800 09/19/00, 51.4375, 53.7500, 50.7500, 52.4375, 7450400 09/20/00, 52.4375, 56.3125, 52.1250, 55.8750, 7487800 09/21/00, 55.4375, 56.6875, 52.8125, 54.3125, 4640100 09/22/00, 53.4375, 53.4375, 48.4375, 52.3750, 13398600 09/25/00, 53.0000, 54.3750, 45.6250, 46.1875, 12068300 09/26/00, 47.6875, 50.2500, 46.7500, 47.8125, 8259000 09/27/00, 49.6875, 52.1875, 47.8125, 48.1250, 9549800 09/28/00, 48.4375, 52.0000, 46.2500, 50.3750, 12380000 09/29/00, 49.8750, 50.7500, 47.6875, 47.7500, 5702300 10/02/00, 49.6250, 50.7500, 45.9375, 46.4375, 8020000 10/03/00, 47.7500, 49.6250, 46.2500, 46.4375, 6655000 10/04/00, 46.6250, 51.2500, 45.2500, 51.0625, 10282900 10/05/00, 51.0625, 51.3750, 46.5625, 47.8750, 10133000 10/06/00, 47.5625, 48.1875, 42.2500, 44.3125, 14330500 10/09/00, 43.8750, 43.8750, 39.5625, 40.8750, 14476900 10/10/00, 32.3750, 32.3750, 28.2500, 29.8125, 74211500 10/11/00, 28.3750, 32.0625, 28.1875, 30.6875, 21696900 10/12/00, 30.6875, 33.1250, 27.6250, 28.1250, 14465100 10/13/00, 28.3125, 33.0000, 28.3125, 32.9375, 13992600 10/16/00, 33.2500, 35.2500, 29.7500, 32.4375, 15868100 10/17/00, 33.7500, 33.9375, 29.6250, 30.3750, 28670900 10/18/00, 29.0000, 36.3750, 28.8750, 34.6250, 17307600 10/19/00, 37.5000, 41.1250, 37.5000, 41.0625, 12246000 10/20/00, 39.8750, 40.8750, 37.1250, 39.1875, 10177600 10/23/00, 39.1875, 42.5000, 38.5000, 39.5625, 3346500 10/24/00, 38.5625, 38.5625, 34.8125, 35.3750, 10337700 10/25/00, 34.0000, 34.7500, 31.4375, 32.3125, 9250400 10/26/00, 33.1875, 36.7500, 32.0625, 36.3750, 12251400 10/27/00, 36.2500, 38.3750, 34.3750, 35.3750, 6800000 10/30/00, 35.3750, 37.9375, 34.8750, 37.0000, 6529900 10/31/00, 38.1875, 42.0000, 38.0625, 40.9375, 10377900 11/01/00, 35.6250, 35.6250, 32.0625, 32.5625, 26596800 11/02/00, 34.2500, 34.2500, 32.3750, 32.5000, 16281800 11/03/00, 32.5000, 33.5000, 31.7500, 32.6875, 7371600 11/06/00, 32.6875, 33.9375, 32.5000, 33.3125, 6109800 11/07/00, 30.6875, 31.1250, 29.0000, 30.4375, 21466000 11/08/00, 31.3125, 31.4375, 28.3750, 28.4375, 8753500 11/09/00, 28.4375, 29.5000, 26.5000, 28.9375, 11931700 11/10/00, 28.6250, 28.8750, 26.7500, 27.0000, 10327800 11/13/00, 27.0000, 30.1250, 26.1875, 28.2500, 12129600 11/14/00, 29.8750, 32.1250, 28.7500, 31.6250, 11526300 11/15/00, 31.6875, 33.5000, 31.0000, 32.6250, 7778900 11/16/00, 31.3750, 32.0000, 29.8750, 30.0625, 5770900 11/17/00, 30.3750, 32.3750, 29.5000, 30.3750, 6682900 11/20/00, 28.1250, 32.0000, 27.0625, 30.1250, 9295300 11/21/00, 30.0625, 30.0625, 28.0000, 28.3750, 7016300 11/22/00, 28.4375, 30.6250, 28.3750, 28.5000, 6482700 11/24/00, 29.1875, 31.5625, 29.1250, 31.1875, 2655300 11/27/00, 29.7500, 30.1250, 27.0000, 27.3125, 10399300 11/28/00, 27.7500, 28.3125, 25.5625, 25.9375, 9402800 11/29/00, 26.1250, 27.2500, 24.8750, 25.9375, 9738200 11/30/00, 19.6250, 24.8125, 19.6250, 23.9375, 34367900 12/01/00, 24.0625, 27.0000, 24.0625, 26.0000, 10744400 12/04/00, 26.0000, 28.3750, 24.7500, 27.5000, 6833700 12/05/00, 27.8750, 30.3125, 27.5625, 30.1250, 11848200 12/06/00, 30.1250, 30.1250, 27.0000, 27.1875, 8377500 12/07/00, 26.6875, 27.8750, 25.5625, 27.1250, 5545400 12/08/00, 29.0000, 30.1250, 28.4375, 29.3750, 7122900 12/11/00, 29.3750, 30.6250, 28.3750, 29.6875, 7761100 12/12/00, 29.4375, 29.5000, 27.8125, 27.8125, 3576300 12/13/00, 28.5000, 28.6250, 25.3750, 26.5000, 5884000 12/14/00, 26.0625, 27.1250, 25.1250, 25.1875, 7165300 12/15/00, 24.5000, 26.3750, 24.0625, 25.2500, 12121600 12/18/00, 25.2500, 27.3750, 25.1250, 26.1250, 6582700 12/19/00, 26.1250, 28.9375, 24.6250, 24.9375, 7950500 12/20/00, 24.9375, 26.5000, 24.0625, 24.6250, 6684700 12/21/00, 24.9375, 29.1250, 24.4375, 25.1875, 7448500 12/22/00, 25.8750, 28.2500, 25.8750, 27.5625, 8173800 12/26/00, 27.2500, 28.0000, 25.9375, 26.3750, 3920700 12/27/00, 26.1875, 29.6250, 26.1875, 28.0000, 6926100 12/28/00, 27.9375, 30.2500, 27.9375, 29.2500, 7115500 12/29/00, 29.1875, 29.8750, 25.8750, 26.3125, 7734000 01/02/01, 26.3125, 27.5000, 23.8750, 25.5625, 7134000 01/03/01, 23.6250, 33.5000, 23.4375, 32.0000, 14427000 01/04/01, 31.5000, 31.5000, 29.1250, 29.5625, 9232700 01/05/01, 30.1250, 30.4375, 28.4375, 29.3125, 9019100 01/08/01, 29.3125, 29.5000, 27.3750, 29.3750, 6591700 01/09/01, 29.9375, 30.9375, 28.6875, 28.8750, 6628900 01/10/01, 28.1250, 31.8750, 27.9375, 31.3750, 10901900 01/11/01, 30.8125, 34.6875, 30.3750, 34.3125, 11907400 01/12/01, 33.6875, 34.4375, 30.5625, 32.0625, 11702600 01/16/01, 31.5000, 31.8750, 28.9375, 29.8750, 7076000 01/17/01, 31.8125, 33.2500, 30.4375, 31.1875, 13114900 01/18/01, 30.0000, 32.8125, 28.8750, 32.2500, 13140800 01/19/01, 32.8750, 33.0625, 29.3750, 29.8125, 18317200 01/22/01, 29.6875, 30.1250, 28.5000, 28.9375, 6092200 01/23/01, 28.9375, 30.6875, 28.6875, 30.3750, 10082400 01/24/01, 30.3750, 31.5625, 29.7500, 31.0000, 6817900 01/25/01, 30.6250, 31.2500, 29.0000, 29.6875, 6860200 01/26/01, 28.8750, 29.7500, 26.8750, 29.1250, 8238500 01/29/01, 29.1250, 30.5000, 27.5625, 29.4375, 6568600 01/30/01, 29.4375, 30.8750, 28.5000, 28.8750, 7234000 01/31/01, 31.6875, 32.7500, 30.0000, 30.2500, 11742600 02/01/01, 30.1875, 33.0000, 29.8125, 31.4375, 10341100 02/02/01, 31.4375, 32.1250, 29.5000, 29.6875, 6694800 02/05/01, 28.8750, 29.4375, 27.5000, 28.2500, 6024600 02/06/01, 28.2500, 29.8125, 27.5625, 27.7500, 6446900 02/07/01, 27.0625, 27.6875, 25.8750, 26.6875, 7336500 02/08/01, 27.4375, 28.1875, 26.5000, 26.9375, 5071900 02/09/01, 26.9375, 27.5000, 26.0625, 26.8750, 4524100 02/12/01, 26.8750, 28.2500, 26.8750, 27.7500, 4483800 02/13/01, 28.3750, 29.4375, 27.6250, 27.6875, 5828800 02/14/01, 28.0625, 30.4375, 27.3750, 30.0000, 8652200 02/15/01, 30.7500, 32.6250, 30.3750, 30.7500, 11591900 02/16/01, 29.5000, 29.5000, 26.5000, 27.6875, 9987600 02/20/01, 27.6250, 28.3125, 25.8125, 25.8750, 6702600 02/21/01, 25.8750, 27.6250, 25.1875, 25.8125, 6611000 02/22/01, 25.8125, 27.1250, 24.8750, 26.0625, 10499400 02/23/01, 26.0625, 26.5000, 24.1250, 26.3125, 8284200 02/26/01, 26.8125, 27.1250, 24.4375, 25.4375, 6874600 02/27/01, 25.4375, 26.0000, 22.8125, 23.3750, 10361400 02/28/01, 22.6875, 24.5000, 21.9375, 23.1250, 13458800 03/01/01, 23.1250, 25.5625, 22.2500, 25.3750, 12337400 03/02/01, 25.0625, 28.3750, 24.5000, 25.8750, 11790900 03/05/01, 26.2500, 28.2500, 26.1875, 27.1250, 8905700 03/06/01, 28.3750, 30.3750, 28.3750, 29.0625, 10022000 03/07/01, 29.0625, 29.5625, 27.7500, 28.4375, 13395100 03/08/01, 28.4375, 28.5000, 27.0625, 27.8125, 4895800 03/09/01, 27.1250, 27.2500, 25.8125, 25.8750, 8537200 03/12/01, 25.8750, 27.0625, 24.5000, 25.3125, 8837500 03/13/01, 26.0625, 27.5625, 25.0625, 27.4375, 6750200 03/14/01, 25.6250, 28.0000, 25.6250, 27.0000, 6775700 03/15/01, 28.1250, 28.2500, 25.0625, 25.2500, 8873000 03/16/01, 23.2500, 24.7500, 22.8125, 23.1875, 14356400 03/19/01, 23.3125, 25.5000, 23.3125, 25.3125, 7005800 03/20/01, 25.3125, 26.6250, 23.3750, 23.4375, 9666800 03/21/01, 23.4375, 25.3750, 23.1250, 24.1875, 8475100 03/22/01, 24.7500, 26.7500, 23.7500, 26.5000, 14913200 03/23/01, 26.8750, 27.6250, 24.7500, 26.8750, 11555800 03/26/01, 27.2500, 27.6250, 26.0000, 26.3125, 7529300 03/27/01, 25.6250, 27.4375, 25.0000, 25.7500, 7714300 03/28/01, 25.7500, 26.4375, 23.3125, 23.6250, 9323800 03/29/01, 23.3750, 24.6875, 21.5000, 22.3750, 12535600 03/30/01, 22.3750, 22.5000, 21.0000, 21.4375, 11008000 04/02/01, 22.2500, 22.6250, 20.0000, 20.6875, 7515800 04/03/01, 20.5000, 21.5000, 19.6250, 19.6875, 9395000 04/04/01, 19.6875, 20.5000, 18.8125, 19.7500, 14316400 04/05/01, 20.5000, 23.8125, 19.8750, 22.7500, 11204000 04/06/01, 22.3750, 22.7500, 21.4375, 21.4375, 10229000 04/09/01, 21.6250, 22.2500, 20.6875, 21.3125, 10355300 04/10/01, 22.1250, 25.1250, 21.7500, 24.5000, 10298700 04/11/01, 28.6250, 29.1250, 26.3750, 27.1250, 16458300 04/12/01, 26.2500, 28.3125, 25.3750, 27.7500, 10316400 04/16/01, 26.3125, 27.8750, 25.2500, 26.9375, 7290100 04/17/01, 25.2500, 27.6875, 25.0000, 26.1250, 11244300 04/18/01, 27.7031, 31.2500, 27.2031, 28.6250, 16545800 04/19/01, 27.6563, 30.8750, 27.1563, 30.2969, 20380600 04/20/01, 30.7031, 31.2031, 28.2969, 28.3750, 12142200 04/23/01, 27.7813, 27.8906, 26.3438, 26.7031, 5513800 04/24/01, 27.0000, 28.4844, 25.5156, 26.1250, 4719200 04/25/01, 25.9375, 26.5000, 25.0938, 25.7031, 11495600 04/30/01, 25.7500, 26.9688, 24.9531, 25.2969, 8994800 05/01/01, 25.4531, 26.7031, 24.5938, 26.6563, 5927300 05/02/01, 27.7969, 28.8750, 26.7969, 27.4844, 9462800 05/03/01, 26.5469, 26.9375, 25.5156, 26.6406, 6600200 05/04/01, 25.5156, 27.2031, 25.2031, 26.9219, 7366100 05/07/01, 26.8438, 27.7500, 26.6563, 26.9375, 5696700 05/08/01, 27.2500, 27.9063, 27.0000, 27.6875, 4966800 05/09/01, 27.0000, 27.5938, 26.2500, 26.6563, 4865200 05/10/01, 27.9063, 27.9063, 25.9844, 26.0469, 5941000 05/11/01, 26.4375, 26.8750, 25.4688, 25.9375, 3642600 05/14/01, 25.6563, 25.8906, 24.0000, 25.1094, 3949800 05/15/01, 24.8594, 26.1250, 24.7031, 25.4844, 6268200 05/16/01, 25.5000, 27.5313, 24.6563, 27.0469, 8394500 05/17/01, 26.8438, 28.3438, 26.6406, 27.8438, 7128300 05/18/01, 27.5000, 27.9844, 26.9531, 27.8438, 4006400 05/21/01, 27.9688, 30.3281, 27.7656, 30.2656, 6197900 05/22/01, 30.0000, 30.7344, 29.4219, 29.8750, 9661800 05/23/01, 29.2031, 29.2031, 27.5156, 27.5781, 5315100 05/24/01, 27.5469, 27.5625, 26.1250, 26.3750, 7042900 05/25/01, 26.7031, 26.9844, 26.0000, 26.0469, 3697800 05/29/01, 25.9375, 26.0156, 24.5000, 24.8750, 1826400 05/30/01, 24.6094, 24.6094, 22.6719, 23.2500, 12283500 05/31/01, 23.2656, 24.7656, 23.0313, 24.0000, 8775000 06/01/01, 24.5469, 25.3906, 24.1563, 25.1094, 8194200 06/04/01, 25.2813, 25.5938, 24.4375, 24.8125, 4904200 06/05/01, 25.8438, 28.0938, 25.5156, 27.2500, 12589400 06/06/01, 27.0000, 27.8750, 26.0625, 26.2656, 11583200 06/07/01, 26.0469, 29.1250, 26.0469, 29.0313, 9091100 06/08/01, 29.0156, 29.0156, 27.3125, 27.8906, 6392500 06/11/01, 27.6250, 27.6406, 26.2031, 26.4844, 3338500 06/12/01, 25.9375, 27.6563, 24.7656, 26.7031, 6151300 06/13/01, 27.0000, 28.0156, 26.0469, 26.1406, 6329800 06/14/01, 25.8594, 26.2031, 24.7500, 25.2031, 5261800 06/15/01, 25.0000, 25.7500, 23.8281, 25.4375, 11364800 06/18/01, 25.6719, 26.5469, 25.2500, 25.7031, 6451600 06/19/01, 26.9531, 27.3438, 25.7656, 26.0469, 8927000 06/20/01, 25.8281, 26.0156, 24.5781, 25.7500, 7075300 06/21/01, 25.6094, 26.5000, 24.9063, 26.3281, 6238600 06/22/01, 26.2500, 27.1563, 25.2813, 25.3750, 5174600 06/25/01, 25.9844, 26.9531, 25.7969, 26.8906, 3629600 06/26/01, 26.0156, 27.4844, 25.9844, 26.9844, 4648100 06/27/01, 26.4375, 26.8281, 25.2813, 26.1406, 9142300 06/28/01, 27.5469, 28.5938, 27.3125, 28.0000, 11845300 06/29/01, 27.9063, 30.2969, 27.8438, 29.0000, 8894900 07/02/01, 29.2031, 30.0000, 28.7813, 29.3594, 4497200 07/03/01, 29.0938, 29.9531, 28.7031, 28.9844, 2824200 07/05/01, 28.6250, 28.9844, 28.0625, 28.1563, 4217800 07/06/01, 27.8906, 27.8906, 26.3594, 26.6094, 5496100 07/09/01, 26.6563, 27.7031, 26.4063, 27.2813, 4731500 07/10/01, 27.8125, 28.0938, 26.9063, 26.9844, 7618600 07/11/01, 27.5156, 28.9531, 27.2969, 28.9063, 9971900 07/12/01, 29.8594, 33.5938, 29.6563, 32.8750, 13907000 07/13/01, 32.2656, 33.0000, 31.0000, 31.1563, 11304200 07/16/01, 31.1875, 31.5313, 29.2500, 29.4844, 8085300 07/17/01, 28.9375, 30.6563, 28.6406, 30.6406, 12988100 07/18/01, 29.9375, 31.4063, 29.0000, 29.2500, 10704800 07/19/01, 29.9844, 31.4063, 29.8281, 30.6563, 10132100 07/20/01, 28.9063, 30.1563, 28.8438, 29.3438, 8986300 07/23/01, 29.8125, 30.2344, 28.2969, 28.7656, 7106600 07/24/01, 27.6719, 29.0000, 26.7031, 27.5313, 14224300 07/25/01, 27.7813, 27.8750, 26.4531, 27.6563, 7677900 07/26/01, 27.7656, 30.0938, 27.6250, 29.9531, 7866900 07/27/01, 30.0469, 30.6875, 29.5156, 30.3438, 6267200 07/30/01, 30.3438, 31.0469, 29.5625, 30.3438, 5604800 07/31/01, 30.4688, 30.9531, 29.9219, 30.0625, 6658700 08/01/01, 31.2969, 33.2969, 31.2969, 32.2344, 13991900 08/02/01, 33.3281, 33.3281, 31.4063, 32.5938, 9011900 08/03/01, 32.3438, 32.3594, 31.0625, 31.2344, 5009300 08/06/01, 30.8594, 32.0781, 30.7500, 31.9219, 4840000 08/07/01, 31.0938, 31.6719, 29.8438, 31.5156, 6688400 08/08/01, 31.2969, 32.1563, 28.7188, 29.5156, 8535500 08/09/01, 29.4063, 30.1563, 28.7656, 29.8750, 7381700 08/10/01, 29.8750, 30.0469, 28.6250, 29.8125, 5003700 08/13/01, 29.8125, 31.2344, 29.3594, 30.6563, 4888300 08/14/01, 30.9375, 31.0781, 30.2031, 30.3750, 4768300 08/15/01, 30.3438, 30.7500, 28.7031, 28.9375, 5670000 08/16/01, 28.5156, 29.4844, 27.9375, 29.4531, 7679500 08/17/01, 28.1563, 28.6563, 27.8438, 28.0781, 6982400 08/20/01, 28.0156, 28.8906, 27.7969, 28.3438, 3841600 08/21/01, 28.4063, 28.5000, 26.4375, 26.4844, 6046200 08/22/01, 26.9531, 28.8438, 26.7813, 28.7344, 6060100 08/23/01, 28.5313, 29.3594, 28.0938, 28.1250, 5757600 08/24/01, 28.9063, 30.2969, 28.5000, 29.6094, 6418300 08/27/01, 29.6563, 30.4063, 29.2500, 30.2188, 4325400 08/28/01, 30.4531, 31.0469, 29.5469, 29.9531, 8528100 08/29/01, 30.0625, 30.5156, 27.7813, 28.0469, 7444400 08/30/01, 27.7656, 28.5938, 26.9844, 27.5938, 7282200 08/31/01, 27.2500, 28.9688, 27.2031, 28.4063, 5499500 09/04/01, 28.2656, 29.8281, 27.7500, 27.8438, 6852800 09/05/01, 28.1250, 28.5938, 26.7500, 28.0156, 10217900 09/06/01, 27.5156, 28.7500, 26.9219, 26.9844, 8213600 09/07/01, 26.3438, 28.0938, 26.3438, 26.9063, 7869800 09/10/01, 26.7656, 27.3906, 25.9531, 26.2031, 7475700 09/17/01, 25.0156, 25.2031, 22.7344, 22.7969, 8183800 09/18/01, 23.0156, 23.4844, 21.5313, 21.7031, 6660600 09/19/01, 22.0000, 22.5156, 19.0625, 20.5938, 11656500 09/20/01, 19.9531, 21.3438, 19.2500, 19.2813, 9423400 09/21/01, 17.0156, 18.8125, 17.0156, 17.9219, 12412200 09/24/01, 18.9063, 19.3594, 18.0313, 19.2969, 9282400 09/25/01, 19.1406, 19.9375, 17.7031, 18.5156, 9910400 09/26/01, 18.6563, 18.6563, 16.2969, 16.3750, 10709200 09/27/01, 16.3125, 16.5000, 14.6563, 15.7656, 15162200 09/28/01, 16.4063, 16.8438, 15.6250, 16.3750, 12641000 10/01/01, 16.9063, 17.0156, 15.4063, 15.7500, 8894300 10/02/01, 15.9219, 16.2500, 15.1563, 15.3750, 8837100 10/03/01, 15.0156, 18.2344, 14.9375, 17.9375, 14271900 10/04/01, 18.1563, 19.2969, 17.4531, 18.6719, 13275300 10/05/01, 18.5938, 19.5156, 17.9375, 18.9375, 7674700 10/08/01, 18.4844, 20.9375, 18.1563, 20.2656, 7181600 10/09/01, 20.1719, 20.1719, 19.0156, 19.1875, 4706100 10/10/01, 19.1719, 21.0625, 19.0156, 20.9375, 7010800 10/11/01, 21.3750, 23.3125, 21.0000, 23.2813, 8597400 10/12/01, 22.7656, 23.3125, 21.6563, 23.1563, 8280600 10/15/01, 21.5625, 21.9063, 20.1563, 20.4531, 13500500 10/16/01, 20.4375, 21.2500, 19.8750, 21.1250, 7414100 10/17/01, 21.9531, 21.9844, 19.2031, 19.3438, 10321300 10/18/01, 19.3438, 19.5625, 18.0156, 18.5000, 6463000 10/19/01, 17.8281, 19.0781, 17.8125, 18.8281, 5981300 10/22/01, 18.7969, 20.0938, 18.2031, 19.9844, 9318200 10/23/01, 19.2031, 20.9063, 19.0938, 20.2031, 12041100 10/24/01, 20.2031, 21.1250, 19.9531, 21.0938, 5838700 10/25/01, 20.2969, 22.2031, 19.9219, 22.0938, 10501900 10/26/01, 21.8594, 22.8438, 21.5625, 21.8438, 8980500 10/29/01, 21.6875, 22.0156, 20.5000, 20.5000, 8600100 10/30/01, 20.3438, 20.3906, 19.1563, 19.5625, 7545500 10/31/01, 20.3594, 21.7813, 20.1563, 20.2031, 9123900 11/01/01, 20.4375, 21.8438, 20.1719, 21.4219, 6903700 11/02/01, 21.2969, 22.7656, 21.1250, 22.6563, 9241500 11/05/01, 23.1719, 24.9844, 23.0469, 24.4688, 10620900 11/06/01, 24.0938, 25.5000, 23.6875, 25.4688, 11093900 11/07/01, 25.1250, 25.4531, 24.1875, 24.5625, 8420400 11/08/01, 25.0000, 25.7500, 22.6250, 23.0469, 11241800 11/09/01, 23.2969, 23.9688, 22.7500, 23.6250, 5735100 11/12/01, 24.1406, 24.7656, 22.6875, 24.5313, 5351300 11/13/01, 25.4375, 25.7344, 24.1719, 25.0000, 6046900 11/14/01, 25.3438, 25.9063, 24.1406, 24.7344, 5531800 11/15/01, 24.4219, 25.3438, 24.1875, 24.7500, 5175800 11/16/01, 25.4375, 25.4375, 24.6094, 25.0469, 5861300 11/19/01, 25.2969, 25.4531, 23.9531, 24.5469, 5767600 11/20/01, 24.4063, 24.5156, 22.7969, 22.8750, 4837900 11/21/01, 22.9063, 23.8750, 22.8750, 23.3125, 5513600 11/23/01, 23.3750, 23.3750, 22.7500, 23.3125, 2205300 11/26/01, 23.4531, 24.3281, 23.3438, 24.2031, 6706000 11/27/01, 24.0781, 24.7969, 23.1406, 23.6563, 8352600 11/28/01, 23.5000, 23.5469, 21.7813, 21.8281, 10052000 11/29/01, 22.2969, 23.5000, 22.1563, 23.4688, 8750600 11/30/01, 23.2031, 23.4531, 22.6094, 22.7656, 5209100 12/03/01, 22.5938, 23.2813, 22.2969, 22.4844, 5646300 12/04/01, 22.9063, 24.3438, 22.7031, 24.3125, 5094800 12/05/01, 24.6094, 26.9844, 24.4063, 26.9844, 12400500 12/06/01, 26.9531, 27.5938, 26.1406, 26.6719, 8190300 12/07/01, 26.7813, 27.1563, 24.3750, 25.0781, 9502800 12/10/01, 24.8125, 25.5469, 24.0156, 24.1406, 7447700 12/11/01, 24.5625, 25.5469, 24.4219, 24.5625, 6780900 12/12/01, 24.5625, 25.2344, 23.9375, 24.8281, 4371800 12/13/01, 24.0781, 24.2344, 22.6563, 22.6563, 8005900 12/14/01, 22.6875, 23.6563, 22.5938, 23.2500, 5667700 12/17/01, 23.2031, 23.9375, 22.9844, 23.3750, 5430600 12/18/01, 23.6563, 24.7500, 23.3438, 24.2656, 7135300 12/19/01, 23.8125, 23.8125, 22.2031, 22.2969, 10916100 12/20/01, 21.9063, 22.1250, 19.7031, 19.8125, 17401600 12/21/01, 20.4531, 21.6250, 20.0938, 21.5000, 14177200 12/24/01, 21.5156, 21.6875, 21.1875, 21.3125, 2516400 12/26/01, 21.4531, 22.2656, 21.0156, 21.1875, 3332800 12/27/01, 21.2969, 21.8594, 21.0469, 21.2188, 3225400 12/28/01, 21.6563, 22.4844, 21.4688, 22.4063, 4522200 12/31/01, 22.0625, 22.2656, 21.2031, 21.2188, 3967900 01/02/02, 22.1563, 22.4063, 21.2500, 22.3906, 6359000 01/03/02, 22.5625, 24.9063, 22.5625, 24.8750, 10953300 01/04/02, 25.1250, 25.6250, 23.7969, 24.7031, 9434400 01/07/02, 24.8125, 25.1250, 23.3906, 23.9063, 4724800 01/08/02, 24.8438, 25.9531, 24.1719, 24.9219, 14297600 01/09/02, 25.2344, 26.1875, 24.7656, 25.2969, 9065400 01/10/02, 25.2969, 25.3125, 24.5000, 24.8906, 5138200 01/11/02, 25.1406, 25.5625, 24.2031, 24.2031, 4783100 01/14/02, 24.2500, 24.7344, 23.5156, 24.1719, 5668500 01/15/02, 24.3750, 24.7500, 23.5469, 24.2031, 4824100 01/16/02, 23.5625, 24.3750, 23.0938, 23.1250, 6062600 01/17/02, 23.5000, 24.3594, 23.1094, 24.3594, 6540600 01/18/02, 23.1563, 23.5469, 22.7969, 23.0156, 7493100 01/22/02, 23.1875, 23.4063, 21.8438, 22.0000, 5824300 01/23/02, 21.9063, 23.2969, 21.8438, 23.2188, 7019100 01/24/02, 23.3750, 24.2188, 23.2344, 23.8125, 6643400 01/25/02, 23.4375, 24.3594, 23.1563, 24.0781, 4213100 01/28/02, 24.3438, 25.0938, 23.9844, 24.9063, 5859900 01/29/02, 25.2656, 25.5313, 23.9063, 24.1094, 6075300 01/30/02, 24.4531, 25.5000, 23.8125, 25.4844, 6379000 01/31/02, 25.4531, 25.8125, 24.6563, 25.1250, 5773900 02/01/02, 25.1719, 25.6250, 24.4375, 25.0000, 5174500 02/04/02, 25.2031, 25.4844, 24.3438, 24.5313, 5144600 02/05/02, 24.4063, 24.5000, 23.2031, 23.4844, 6963200 02/06/02, 24.1250, 24.1563, 22.6406, 23.1875, 7338700 02/07/02, 23.1406, 23.8750, 22.5938, 22.9844, 6283300 02/08/02, 23.1563, 23.5313, 22.2344, 23.4531, 6183700 02/11/02, 23.5000, 24.0938, 22.8125, 23.9844, 6056600 02/12/02, 23.5938, 24.2031, 23.2500, 23.5156, 3900900 02/13/02, 23.7031, 24.0938, 22.9531, 23.4219, 7540500 02/14/02, 23.5469, 24.4531, 23.4063, 23.9219, 6553000 02/15/02, 24.1406, 24.3750, 23.3750, 23.4375, 4299900 02/19/02, 23.1719, 23.5156, 21.8906, 22.0938, 7747500 02/20/02, 22.2500, 22.2656, 20.7969, 22.1875, 9091100 02/21/02, 21.8438, 21.8438, 19.7656, 19.8125, 11455200 02/22/02, 20.4063, 20.4844, 19.2813, 19.8750, 13821600 02/25/02, 20.0938, 21.8750, 20.0781, 21.5938, 8677600 02/26/02, 21.7969, 21.7969, 20.5313, 20.8125, 9005500 02/27/02, 21.0938, 21.2656, 19.8906, 19.9844, 15397100 02/28/02, 19.8438, 20.0938, 18.8125, 19.0625, 12702800 03/01/02, 19.2500, 20.8750, 19.2500, 20.7656, 10100900 03/04/02, 20.9531, 22.7344, 20.7500, 22.5156, 9172500 03/05/02, 22.5469, 23.7500, 22.3750, 23.2188, 10792300 03/06/02, 23.0469, 23.1875, 21.9375, 22.5938, 9117700 03/07/02, 23.0938, 23.5000, 22.3438, 23.1250, 7655200 03/08/02, 23.7969, 25.0000, 23.5156, 24.8125, 12096700 03/11/02, 24.0625, 24.4844, 23.6250, 23.8438, 6416300 03/12/02, 23.1563, 23.1875, 22.5000, 23.1563, 5668900 03/13/02, 22.4531, 22.7031, 21.9219, 22.1875, 5983400 03/14/02, 22.1406, 23.0469, 22.1406, 22.3438, 4258500 03/15/02, 22.5938, 22.8438, 22.0000, 22.6250, 5571300 03/18/02, 22.9844, 23.6563, 22.4375, 22.6719, 6845900 03/19/02, 22.8906, 23.7344, 22.5469, 23.2031, 6067300 03/20/02, 22.7031, 22.9375, 22.1875, 22.2344, 4272300 03/21/02, 22.3281, 22.7031, 21.7969, 22.6094, 5398900 03/22/02, 22.5000, 23.0000, 22.0938, 22.3750, 3310100 03/25/02, 22.2969, 22.8281, 21.2344, 21.2656, 3870900 03/26/02, 21.0469, 22.2031, 21.0313, 21.8906, 4593000 03/27/02, 21.8125, 21.8750, 21.0938, 21.5156, 3785300 03/28/02, 21.9531, 22.2969, 21.7656, 21.8750, 3134400 04/01/02, 21.7344, 23.2344, 20.9531, 22.9219, 6712800 04/02/02, 22.2969, 22.8594, 22.0000, 22.0156, 4699600 04/03/02, 22.1563, 22.6094, 21.3125, 21.7031, 3968400 04/04/02, 21.6563, 22.4219, 21.4531, 22.2500, 5759900 04/05/02, 22.4844, 22.8906, 21.9844, 22.0000, 4177400 04/08/02, 21.4844, 22.6094, 21.2969, 22.4063, 5983700 04/09/02, 22.4063, 22.9844, 21.5469, 21.6094, 5050600 04/10/02, 21.8906, 22.6563, 21.4375, 22.1875, 8509400 04/11/02, 21.9844, 22.0000, 20.6406, 20.8438, 10178700 04/12/02, 21.2500, 21.7813, 20.5938, 21.4688, 6299300 04/15/02, 21.7031, 22.5000, 21.2969, 22.2031, 4833800 04/16/02, 22.8281, 23.7969, 22.7969, 23.4844, 6189700 04/17/02, 23.6875, 24.6563, 23.6563, 24.4531, 8994900 04/18/02, 24.2031, 24.4688, 23.4063, 24.3750, 11509100 04/19/02, 24.3750, 24.4063, 22.3750, 22.4063, 9854200 04/22/02, 22.2500, 22.2500, 21.0000, 21.6563, 8752800 04/23/02, 20.9531, 21.5781, 20.6563, 21.1406, 11924400 04/24/02, 21.2031, 21.2656, 20.4531, 20.7031, 10469300 04/25/02, 20.6406, 21.0938, 20.1875, 20.9531, 8765500 04/26/02, 21.0156, 21.3438, 20.0000, 20.0000, 6481500 04/29/02, 20.2969, 20.6094, 19.3750, 19.7969, 8702100 04/30/02, 20.0625, 20.9219, 19.8281, 20.5625, 6688900 05/01/02, 20.4063, 21.0000, 19.6563, 20.7500, 7938800 05/02/02, 20.7500, 21.4063, 19.6875, 19.6875, 10239200 05/03/02, 19.7969, 19.9531, 18.2188, 18.2969, 13095200 05/06/02, 18.5938, 18.8125, 17.4063, 17.5156, 8502100 05/07/02, 17.7969, 18.0625, 17.0156, 17.4844, 10332200 05/08/02, 18.6094, 20.3594, 18.5313, 19.7344, 9988400 05/09/02, 19.5469, 19.9688, 18.6719, 18.7656, 10035400 05/10/02, 19.1250, 19.2031, 17.6563, 17.7344, 6495700 05/13/02, 18.0625, 19.0000, 17.9063, 18.9063, 5269000 05/14/02, 20.0156, 20.6875, 19.7344, 20.4063, 10424400 05/15/02, 20.3906, 21.0000, 19.6563, 20.0469, 10441400 05/16/02, 20.2656, 20.6563, 19.6563, 20.4219, 8961400 05/17/02, 20.8438, 21.0000, 20.0625, 20.5781, 6368800 05/20/02, 20.2656, 20.7969, 20.0938, 20.3750, 5033500 05/21/02, 20.6406, 20.9531, 19.4375, 19.9063, 5589200 05/22/02, 19.8125, 20.3906, 19.3281, 20.1094, 5938600 05/23/02, 20.1563, 20.1875, 19.0156, 19.8438, 5878200 05/24/02, 19.5469, 19.6875, 19.0313, 19.1563, 4228000 05/28/02, 19.3906, 19.5000, 18.5000, 18.8750, 5925800 05/29/02, 18.7344, 18.7500, 17.9688, 18.1563, 7639400 05/30/02, 17.7188, 18.5469, 17.7031, 18.3906, 9584800 05/31/02, 18.4531, 18.6406, 17.8594, 18.0313, 8967400 06/03/02, 17.6875, 17.9375, 16.7031, 16.7031, 16425600 06/04/02, 16.7813, 17.8281, 16.4531, 17.2031, 15271800 06/05/02, 17.2031, 17.5469, 16.2031, 16.5938, 17422200 06/06/02, 16.5313, 16.8750, 16.1719, 16.3750, 9279000 06/07/02, 15.9844, 17.1250, 15.5000, 16.7031, 14157000 06/10/02, 16.8438, 17.2969, 16.5938, 16.9063, 8889100 06/11/02, 17.1563, 17.1563, 16.2969, 16.3125, 10978800 06/12/02, 16.2969, 16.9531, 16.0000, 16.4844, 12942300 06/13/02, 16.5000, 16.7656, 15.9531, 16.2188, 7585500 06/14/02, 15.8750, 16.7031, 15.4844, 16.6250, 14856200 06/17/02, 16.9688, 17.4531, 16.7969, 17.1563, 7475700 06/18/02, 16.8125, 17.5625, 16.7031, 16.7344, 6329700 06/19/02, 16.7031, 16.7031, 15.4844, 15.5469, 10462600 06/20/02, 15.6719, 15.9063, 14.3281, 14.4844, 14748100 06/21/02, 14.2500, 14.5625, 13.6875, 13.9531, 14050900 06/24/02, 13.9688, 14.9688, 13.6094, 14.4531, 9101300 06/25/02, 15.2656, 15.2969, 13.5313, 13.7188, 10799200 06/26/02, 13.0000, 14.0156, 12.7031, 13.6875, 11465600 06/27/02, 14.0313, 14.4531, 13.3125, 14.2344, 10959000 06/28/02, 14.0313, 14.7344, 13.5469, 13.5938, 9359100 07/01/02, 13.1250, 13.6250, 12.2969, 12.7188, 12237700 07/02/02, 12.6250, 13.2031, 12.2969, 12.7344, 14385200 07/03/02, 12.7188, 13.6563, 12.7031, 13.5156, 11187100 07/05/02, 14.1094, 14.8125, 13.9375, 14.7969, 3625600 07/08/02, 14.5469, 15.0938, 13.6250, 13.9063, 7374600 07/09/02, 13.9375, 13.9531, 13.3594, 13.3750, 6213000 07/10/02, 13.7031, 13.8438, 13.0313, 13.0469, 11017400 07/11/02, 13.1094, 13.9844, 12.7813, 13.9688, 16792600 07/12/02, 13.9688, 14.0000, 12.4688, 13.0938, 14150700 07/15/02, 13.0000, 13.8281, 12.6563, 13.8125, 10814000 07/16/02, 13.6094, 14.6875, 13.3125, 13.5625, 12059700 07/17/02, 14.2969, 14.9375, 12.8750, 13.1250, 12311400 07/18/02, 13.0625, 13.3438, 12.5156, 12.6563, 9920800 07/19/02, 12.6250, 13.2344, 12.3125, 12.4375, 10718300 07/22/02, 12.3594, 12.6250, 11.5313, 12.3750, 10648900 07/23/02, 12.6406, 12.9375, 11.7344, 11.7969, 10145300 07/24/02, 11.7188, 12.9063, 11.7188, 12.8438, 11223700 07/25/02, 12.2813, 12.4531, 10.5156, 11.6094, 15582700 07/26/02, 11.7500, 11.9531, 10.3750, 10.8750, 10099000 07/29/02, 11.2344, 12.3281, 11.1250, 12.2656, 7992600 07/30/02, 11.8906, 12.7031, 11.7500, 12.3125, 7735100 07/31/02, 12.2031, 12.3750, 11.5625, 11.8281, 7043100 08/01/02, 11.7969, 12.0000, 10.9063, 10.9531, 6136700 08/02/02, 10.9844, 11.1250, 10.5625, 11.0625, 9275000 08/05/02, 10.8438, 11.0469, 10.1875, 10.3750, 7028300 08/06/02, 10.6563, 11.6875, 10.5469, 11.1250, 7687100 08/07/02, 11.6563, 11.9531, 10.7031, 11.1406, 10395200 08/08/02, 11.2031, 11.8125, 10.7188, 11.5781, 8396200 08/09/02, 11.3438, 11.8750, 11.0469, 11.3438, 5601800 08/12/02, 11.1719, 11.4375, 10.9063, 11.2031, 3306400 08/13/02, 11.2031, 12.0781, 10.9219, 10.9375, 8678400 08/14/02, 11.0625, 11.5469, 10.6719, 11.4688, 11956100 08/15/02, 11.8125, 12.4844, 11.6563, 12.0156, 10289200 08/16/02, 11.7031, 12.8438, 11.7031, 12.7969, 8329900 08/19/02, 12.7188, 13.2813, 12.4375, 13.1719, 7476200 08/20/02, 12.9063, 13.0469, 12.3281, 12.5156, 7586200 08/21/02, 12.6719, 13.0469, 12.5469, 12.9844, 7299500 08/22/02, 12.9375, 13.2344, 12.5313, 13.0156, 8092800 08/23/02, 12.7031, 12.7969, 11.7031, 11.9531, 5998600 08/26/02, 11.9531, 12.4063, 11.5469, 12.3594, 5479900 08/27/02, 12.2500, 12.3594, 11.2031, 11.3125, 7026600 08/28/02, 11.3438, 11.4688, 10.9063, 11.1094, 7935100 08/29/02, 10.9375, 11.2969, 10.7500, 11.0000, 7308300 08/30/02, 10.8125, 11.0938, 10.6094, 10.7031, 5590900 09/03/02, 10.5156, 10.5938, 9.8438, 9.8438, 9183600 09/04/02, 10.0156, 10.5156, 9.8125, 10.4688, 7252500 09/05/02, 10.2969, 10.3125, 9.6250, 9.6250, 9363600 09/06/02, 10.2656, 10.4219, 10.0000, 10.1563, 6401400 09/09/02, 10.0000, 10.3906, 9.7500, 10.2500, 3839000 09/10/02, 10.2969, 10.9531, 10.2500, 10.5156, 6356200 09/11/02, 10.6406, 11.3125, 10.5938, 11.1250, 6289200 09/12/02, 10.9063, 10.9063, 10.2813, 10.3438, 5557100 09/13/02, 10.2344, 10.6719, 10.1875, 10.2031, 3853000 09/16/02, 10.2188, 10.2500, 9.7969, 9.8281, 4822900 09/17/02, 10.2656, 10.3750, 9.9531, 10.0469, 7753500 09/18/02, 9.9688, 10.0938, 9.6563, 9.8750, 7863300 09/19/02, 9.6875, 9.9531, 9.5469, 9.5781, 6350500 09/20/02, 9.7031, 9.9063, 9.4063, 9.6563, 10500500 09/23/02, 9.6250, 9.6875, 8.9063, 8.9375, 10001900 09/24/02, 8.9219, 9.5469, 8.8750, 9.1250, 7534000 09/25/02, 9.5469, 9.9844, 9.2031, 9.8594, 9689300 09/26/02, 10.0625, 10.0625, 9.1250, 9.2969, 7740900 09/27/02, 9.2813, 9.6094, 8.9688, 9.1875, 9363300 09/30/02, 9.0000, 9.0469, 8.6406, 8.6719, 10093500 10/01/02, 8.8906, 9.6719, 8.6875, 9.6406, 8941800