"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 7.4844, 7.7969, 7.3438, 7.7500, 15686400 01/04/00, 7.5625, 7.7500, 7.2969, 7.3125, 12580400 01/05/00, 7.2656, 7.4688, 7.0000, 7.4688, 13407200 01/06/00, 7.7500, 8.0000, 7.6250, 7.6250, 22974800 01/07/00, 7.7031, 8.2031, 7.6875, 8.1250, 17086800 01/10/00, 8.3438, 8.8750, 8.3438, 8.7500, 25832800 01/11/00, 8.7500, 8.9844, 8.4844, 8.5156, 13358000 01/12/00, 8.5000, 9.1875, 8.4063, 9.0625, 17637200 01/13/00, 9.1875, 9.2656, 8.7813, 9.2656, 15072000 01/14/00, 9.2813, 10.1406, 9.2500, 10.0938, 30015600 01/18/00, 10.0156, 10.3125, 9.6719, 9.7500, 21741200 01/19/00, 9.9375, 10.9375, 9.7031, 10.2500, 17860400 01/20/00, 10.8125, 11.2813, 9.5000, 9.5156, 57677600 01/21/00, 9.7813, 9.7813, 9.0313, 9.1563, 23429600 01/24/00, 9.3125, 9.6094, 8.4531, 8.5313, 20538800 01/25/00, 8.6406, 10.0000, 8.6250, 10.0000, 21579200 01/26/00, 9.4063, 9.5625, 9.1406, 9.2813, 15194400 01/27/00, 9.5000, 9.7500, 9.2188, 9.2344, 12335600 01/28/00, 9.2969, 9.4375, 8.5938, 8.8125, 13733600 01/31/00, 8.8125, 9.0625, 8.6094, 9.0000, 8558400 02/01/00, 9.1250, 9.1875, 8.7500, 9.1406, 10222400 02/02/00, 9.0781, 9.1250, 8.8906, 9.0156, 8152400 02/03/00, 9.1875, 9.8438, 9.0781, 9.7500, 19047600 02/04/00, 9.7500, 10.0313, 9.5938, 9.6406, 14218400 02/07/00, 9.6406, 10.2188, 9.5313, 10.1563, 12108000 02/08/00, 10.2500, 10.4688, 9.7969, 10.3438, 17160000 02/09/00, 10.3438, 10.5938, 10.1250, 10.5156, 15627200 02/10/00, 10.5156, 10.6875, 10.3281, 10.6250, 12712000 02/11/00, 10.6875, 11.3594, 10.4531, 11.3125, 29847600 02/14/00, 11.2031, 11.3750, 10.5313, 10.8125, 17490400 02/15/00, 10.8750, 11.1875, 10.5938, 10.9688, 17345600 02/16/00, 10.9375, 11.2969, 10.8438, 10.9375, 15159600 02/17/00, 11.0469, 11.0469, 10.5313, 10.5313, 10824000 02/18/00, 10.5938, 10.9063, 10.0000, 10.0625, 12901200 02/22/00, 10.0625, 10.6094, 9.9063, 10.4531, 10845200 02/23/00, 10.4219, 10.4844, 10.2656, 10.2656, 5860800 02/24/00, 10.3750, 10.7344, 10.1719, 10.6406, 8182800 02/25/00, 10.3906, 10.5938, 9.8125, 10.3438, 21786800 02/28/00, 10.0781, 10.0781, 9.4063, 9.4375, 17692800 02/29/00, 9.8438, 10.0625, 9.7500, 9.7813, 16604400 03/01/00, 9.9688, 10.3438, 9.9219, 10.1094, 13102400 03/02/00, 10.1094, 10.1094, 9.6250, 9.8125, 9081200 03/03/00, 9.9375, 10.5000, 9.9375, 10.4688, 13820400 03/06/00, 11.5000, 12.2500, 11.5000, 12.2500, 44911600 03/07/00, 12.2500, 15.0000, 10.0469, 13.3125, 51484400 03/08/00, 13.8750, 13.8750, 12.0000, 13.4063, 26931200 03/09/00, 13.1719, 15.0000, 12.6250, 15.0000, 26819200 03/10/00, 13.2813, 13.5625, 12.5000, 13.0000, 33694400 03/13/00, 12.0781, 13.2188, 12.0625, 12.8281, 10101200 03/14/00, 13.0000, 13.4375, 12.0000, 12.0000, 11864400 03/15/00, 12.2500, 12.6094, 11.8750, 12.0781, 16750400 03/16/00, 12.4063, 12.5000, 11.5781, 12.2969, 12842000 03/17/00, 12.2969, 12.6719, 12.0313, 12.5000, 10552000 03/20/00, 12.7344, 13.0938, 12.6875, 13.0938, 4306800 03/21/00, 13.5313, 13.9375, 13.1563, 13.7031, 18896000 03/22/00, 13.8750, 14.7188, 13.8125, 14.1406, 19153600 03/23/00, 14.1406, 14.5000, 13.7500, 13.7500, 11357600 03/24/00, 13.3750, 14.2188, 13.2969, 13.5000, 13218800 03/27/00, 13.5000, 13.9844, 13.4531, 13.5469, 8902800 03/28/00, 13.5625, 14.2188, 13.3750, 13.7813, 10658800 03/29/00, 14.0000, 14.0625, 12.9688, 13.2188, 15242000 03/30/00, 13.2188, 15.0000, 13.1875, 15.0000, 31274400 03/31/00, 14.9375, 15.0938, 14.1250, 14.2656, 20432800 04/03/00, 14.8125, 15.4688, 14.5000, 15.2188, 18950000 04/04/00, 15.3125, 16.1250, 12.7500, 15.2813, 35366400 04/05/00, 16.0000, 17.2656, 15.4531, 17.2500, 42062800 04/06/00, 18.1875, 18.5625, 17.3125, 17.8125, 36138000 04/07/00, 17.7188, 18.8750, 17.5000, 18.8750, 30424000 04/10/00, 19.1875, 19.7969, 18.0625, 18.5625, 32514000 04/11/00, 17.8906, 17.9375, 16.7656, 17.6250, 34043200 04/12/00, 17.4375, 17.5938, 15.6875, 16.1250, 22854800 04/13/00, 19.2969, 19.3438, 17.5313, 18.1250, 60033600 04/14/00, 17.4375, 17.8750, 16.0625, 16.5000, 28728800 04/17/00, 16.3125, 18.1250, 16.2969, 18.1250, 26191600 04/18/00, 18.2188, 19.8125, 17.8750, 19.3750, 33063200 04/19/00, 19.6719, 19.7344, 18.3281, 18.8125, 19807600 04/20/00, 18.8438, 19.7344, 18.7500, 19.5313, 15015600 04/24/00, 19.3125, 20.4063, 19.0469, 20.2500, 25323200 04/25/00, 20.5000, 21.7500, 20.4375, 21.7500, 25322400 04/26/00, 21.2969, 21.8438, 20.4688, 20.6250, 28035600 04/27/00, 20.1250, 21.8125, 20.0625, 21.4375, 28384800 04/28/00, 21.5000, 22.2188, 20.4063, 21.8750, 31774800 05/01/00, 21.7500, 23.0000, 21.7344, 22.0938, 24223600 05/02/00, 22.0313, 23.0938, 21.9531, 22.3750, 24522000 05/03/00, 22.3750, 22.6250, 21.0156, 21.8906, 19193200 05/04/00, 22.0000, 22.7813, 21.5000, 22.6719, 15136000 05/05/00, 22.5156, 23.2500, 22.5156, 23.0625, 15826800 05/08/00, 22.5156, 23.2500, 22.0469, 22.1563, 13122400 05/09/00, 22.0000, 22.3750, 20.3438, 21.0781, 18984000 05/10/00, 20.1250, 20.5000, 19.7188, 20.0000, 27723600 05/11/00, 20.3125, 22.4375, 19.8750, 21.9375, 20633600 05/12/00, 21.7656, 22.4375, 21.1250, 21.4219, 14918400 05/15/00, 21.3125, 21.5000, 20.7656, 21.0781, 11209200 05/16/00, 21.7188, 22.4688, 21.4375, 22.1250, 16200800 05/17/00, 21.9688, 22.2969, 21.3125, 21.3438, 18610400 05/18/00, 21.5000, 21.7813, 20.8594, 21.4844, 10802400 05/19/00, 21.3125, 21.4375, 20.8281, 20.9531, 13016400 05/22/00, 20.7656, 20.8750, 19.3125, 20.0000, 17996000 05/23/00, 19.9375, 20.2188, 18.7969, 18.9375, 24106000 05/24/00, 18.5000, 18.9375, 16.9063, 17.9063, 38352800 05/25/00, 18.0000, 18.8438, 16.5000, 17.7188, 43320400 05/26/00, 17.5938, 18.7813, 17.3125, 18.5000, 16286800 05/30/00, 19.4688, 21.5000, 19.2188, 21.5000, 20794000 05/31/00, 21.4688, 21.5625, 20.2656, 20.3594, 15644000 06/01/00, 20.7188, 21.8438, 20.5938, 21.0000, 15230800 06/02/00, 22.5000, 22.5000, 21.9063, 22.5000, 16191200 06/05/00, 22.4375, 24.2500, 22.4063, 22.8750, 29322800 06/06/00, 23.1406, 23.6094, 22.2500, 22.5000, 18086000 06/07/00, 22.3750, 22.4844, 21.4375, 21.7344, 18443600 06/08/00, 22.5000, 22.6250, 21.5625, 22.0781, 17036400 06/09/00, 22.1250, 22.3750, 22.0156, 22.1875, 11136800 06/12/00, 22.4688, 22.5000, 21.3125, 21.3750, 13282800 06/13/00, 21.5000, 22.2031, 21.0156, 21.9063, 12524000 06/14/00, 21.8281, 22.2500, 20.6406, 20.9063, 14126800 06/15/00, 20.6406, 21.1250, 20.0781, 20.6250, 19499600 06/16/00, 20.6875, 21.1875, 20.2500, 20.6250, 10874800 06/19/00, 20.6563, 23.0625, 20.2500, 22.5938, 15302800 06/20/00, 22.9063, 23.2969, 22.3438, 22.8750, 14230400 06/21/00, 22.4688, 23.8594, 22.2500, 23.6250, 14592800 06/22/00, 23.5000, 23.7344, 22.7500, 22.7500, 13494000 06/23/00, 22.8125, 22.9219, 21.6250, 21.9375, 11122800 06/26/00, 22.2500, 22.3438, 21.3125, 21.7188, 12063600 06/27/00, 21.5000, 21.7500, 20.6250, 21.0625, 13626000 06/28/00, 20.8438, 20.9688, 19.7344, 20.1250, 17842800 06/29/00, 19.7500, 19.7500, 18.7344, 19.0000, 23836400 06/30/00, 19.1563, 20.1875, 19.0938, 19.3125, 20834400 07/03/00, 38.5000, 42.5000, 38.0000, 42.1250, 3930000 07/05/00, 37.5000, 38.8438, 36.2500, 37.5000, 17832600 07/06/00, 37.2500, 38.9375, 36.5000, 38.6563, 10985000 07/07/00, 38.8750, 41.7188, 38.7813, 41.1250, 9006000 07/10/00, 43.1250, 43.8125, 41.8750, 42.1875, 10199400 07/11/00, 42.1250, 43.0938, 40.7813, 41.1250, 7623000 07/12/00, 42.0000, 42.5938, 41.3750, 42.0000, 6526800 07/13/00, 42.9688, 43.5000, 42.1875, 42.7500, 6130800 07/14/00, 43.6875, 45.2500, 43.0938, 44.7500, 5753400 07/17/00, 44.5938, 46.1250, 43.9375, 45.3125, 7043800 07/18/00, 44.0625, 44.9688, 43.1875, 44.5000, 6718200 07/19/00, 44.0000, 46.5000, 43.1563, 46.0000, 11896000 07/20/00, 44.5000, 44.7500, 41.9375, 42.8125, 16271400 07/21/00, 42.4688, 43.7813, 40.0625, 40.1875, 9589800 07/24/00, 40.5000, 41.5938, 38.3125, 39.0000, 10564400 07/25/00, 39.5000, 40.0625, 38.7813, 39.1250, 7223800 07/26/00, 39.3438, 39.3750, 36.8750, 37.6563, 9022200 07/27/00, 36.8125, 36.9375, 34.0000, 34.5625, 17074800 07/28/00, 35.8438, 37.4688, 34.6875, 35.2500, 13683000 07/31/00, 35.9375, 36.8750, 34.7500, 36.0000, 7545400 08/01/00, 36.0938, 36.1875, 33.2813, 33.4375, 9896800 08/02/00, 33.5000, 34.4375, 30.3750, 31.1250, 19997000 08/03/00, 29.3750, 32.5000, 29.0313, 32.5000, 20234000 08/04/00, 33.0000, 33.1875, 30.2813, 31.2500, 13102800 08/07/00, 30.2500, 33.1875, 30.1875, 32.8750, 15130000 08/08/00, 32.8750, 33.4063, 30.2500, 30.5625, 12858800 08/09/00, 31.2500, 31.9688, 29.8750, 30.5000, 11137600 08/10/00, 30.1875, 30.7813, 28.2500, 28.5000, 14580200 08/11/00, 27.6250, 29.2500, 27.0000, 28.5625, 14857400 08/14/00, 29.5625, 31.6250, 28.6250, 31.6250, 12195400 08/15/00, 31.6250, 32.3750, 31.0000, 31.8750, 12353200 08/16/00, 32.3125, 33.1250, 31.0625, 32.2500, 11544400 08/17/00, 31.6250, 34.1250, 31.3750, 33.8750, 13104600 08/18/00, 35.2188, 35.5000, 34.5000, 35.1875, 13324000 08/21/00, 35.3750, 35.8750, 33.2500, 34.1250, 11178200 08/22/00, 34.1250, 35.1250, 33.1250, 34.4375, 5470900 08/23/00, 34.6250, 34.8750, 33.3750, 34.7500, 4832300 08/24/00, 35.1250, 36.0000, 34.1250, 34.9375, 7984200 08/25/00, 35.0000, 35.1250, 33.6875, 34.5000, 3829100 08/28/00, 34.6250, 35.2500, 33.8125, 34.5000, 4557700 08/29/00, 34.5625, 35.7500, 34.0000, 34.7500, 5510800 08/30/00, 34.5000, 35.3750, 34.0625, 34.5000, 3803500 08/31/00, 35.2500, 38.2500, 34.3125, 37.2500, 8753700 09/01/00, 38.1250, 38.2500, 36.6250, 37.3750, 5269000 09/05/00, 37.0000, 37.0000, 34.2500, 34.8750, 9196300 09/06/00, 34.5000, 34.5000, 32.0000, 32.5000, 9131000 09/07/00, 32.5000, 33.8750, 31.5000, 32.8750, 7512500 09/08/00, 33.0000, 33.0000, 31.5625, 32.0625, 5503600 09/11/00, 31.5625, 33.0625, 31.0000, 32.0625, 4413700 09/12/00, 31.0625, 32.4375, 29.7500, 30.5000, 5454400 09/13/00, 28.5000, 29.7500, 28.0625, 28.4375, 13185300 09/14/00, 29.0625, 30.0000, 27.7500, 28.1250, 8135600 09/15/00, 28.0000, 28.5000, 27.1250, 27.8750, 7634200 09/18/00, 27.5000, 28.5000, 26.0000, 26.5000, 6978800 09/19/00, 26.2500, 30.4375, 26.2500, 29.8750, 10601500 09/20/00, 30.4375, 30.7500, 28.3125, 29.3750, 9541700 09/21/00, 28.2500, 28.6250, 23.7500, 24.5000, 8592500 09/22/00, 24.2500, 26.5000, 24.0000, 25.9375, 21621400 09/25/00, 26.7500, 26.8750, 24.9375, 25.9375, 12297300 09/26/00, 26.0000, 26.0000, 24.5000, 24.8750, 8800500 09/27/00, 25.0625, 25.5000, 23.2500, 24.0000, 6907000 09/28/00, 24.7500, 25.5000, 23.2500, 24.0000, 6523000 09/29/00, 24.0625, 25.0000, 23.0000, 23.8750, 7742600 10/02/00, 23.9375, 24.9375, 22.7500, 23.2500, 7765300 10/03/00, 24.0000, 25.4375, 23.4375, 23.6875, 8825000 10/04/00, 23.5000, 24.8750, 22.4375, 24.5000, 8663200 10/05/00, 24.4375, 24.6250, 23.1250, 23.5000, 5808200 10/06/00, 23.8125, 25.0000, 21.5625, 22.0000, 10697700 10/09/00, 22.7500, 22.7500, 21.3750, 22.3750, 7882200 10/10/00, 22.7500, 23.4375, 21.6250, 22.7500, 9916500 10/11/00, 22.2500, 23.3750, 21.1250, 21.8125, 12557100 10/12/00, 24.2500, 24.5000, 21.7500, 22.1250, 20613800 10/13/00, 22.1250, 22.6875, 21.3125, 21.8750, 13208300 10/16/00, 21.8125, 21.8125, 20.0000, 20.3750, 11792200 10/17/00, 20.0000, 21.2500, 17.8750, 18.3750, 14545100 10/18/00, 17.5000, 19.5000, 16.1875, 18.1250, 16305900 10/19/00, 19.9375, 22.0000, 19.3750, 21.8125, 11905200 10/20/00, 21.8750, 22.6250, 21.4375, 22.1250, 12560700 10/23/00, 22.1875, 22.8750, 21.5625, 21.8750, 5846200 10/24/00, 21.7500, 21.7500, 19.9375, 20.1875, 8445200 10/25/00, 20.1875, 20.3125, 19.0000, 19.1875, 6408500 10/26/00, 19.1250, 20.6250, 18.7500, 20.3125, 6160500 10/27/00, 21.0000, 21.1875, 20.1250, 20.4375, 6773100 10/30/00, 20.3750, 20.8750, 20.0000, 20.2500, 6765600 10/31/00, 20.8750, 23.0625, 20.7500, 22.6250, 10439600 11/01/00, 21.8750, 24.2500, 21.7500, 23.8125, 10360500 11/02/00, 24.6250, 25.4375, 23.6250, 23.7500, 8088000 11/03/00, 24.0625, 24.1250, 23.0000, 23.7500, 3296600 11/06/00, 24.4375, 25.1250, 23.9375, 24.3125, 4102200 11/07/00, 24.0000, 24.0000, 22.5000, 22.5625, 5532700 11/08/00, 22.6875, 22.6875, 21.5625, 21.6875, 3981300 11/09/00, 21.1250, 21.7500, 20.1875, 21.0000, 7048500 11/10/00, 21.1250, 21.3125, 19.7500, 20.0625, 5066000 11/13/00, 19.3125, 22.2500, 19.2500, 21.3125, 8329100 11/14/00, 22.5000, 22.6250, 21.3750, 21.7500, 4855900 11/15/00, 21.8125, 22.5000, 21.4375, 21.9375, 5786600 11/16/00, 21.6875, 21.6875, 20.4375, 20.5625, 4649300 11/17/00, 20.5625, 21.3750, 20.0625, 20.5625, 4296000 11/20/00, 20.2500, 21.1875, 19.8125, 20.3750, 5611800 11/21/00, 20.5625, 21.1875, 19.8125, 19.9375, 4075800 11/22/00, 19.8125, 20.8125, 19.4375, 19.6250, 5312700 11/24/00, 20.3750, 20.9375, 20.1875, 20.8125, 2168300 11/27/00, 21.4375, 21.4375, 18.5625, 19.0000, 9047400 11/28/00, 18.7500, 19.2500, 17.4375, 17.7500, 5930300 11/29/00, 17.6875, 18.0625, 16.5000, 17.0625, 8429000 11/30/00, 16.0000, 16.0000, 14.6875, 15.2500, 12231900 12/01/00, 15.2500, 16.6250, 15.2500, 15.4375, 8110100 12/04/00, 15.8750, 16.0000, 15.1250, 15.3750, 6149600 12/05/00, 15.5000, 16.5000, 15.5000, 15.7500, 8879800 12/06/00, 16.1875, 16.2500, 14.3125, 14.4375, 9783100 12/07/00, 14.5625, 14.9375, 14.2500, 14.5000, 4941000 12/08/00, 15.2500, 16.2500, 15.0000, 16.0625, 8058400 12/11/00, 16.2500, 17.4375, 16.0625, 17.3125, 7492500 12/12/00, 17.5000, 17.6875, 17.0625, 17.2500, 10250000 12/13/00, 17.8750, 17.8750, 16.5625, 16.7500, 7571300 12/14/00, 16.7500, 17.3125, 16.5000, 16.5000, 3208300 12/15/00, 16.3125, 16.5625, 15.5000, 16.1875, 3923900 12/18/00, 16.0000, 16.1250, 15.0000, 15.2500, 4327800 12/19/00, 15.4375, 16.6250, 15.3125, 15.3750, 7507400 12/20/00, 15.1250, 15.3750, 14.2500, 14.5625, 5455800 12/21/00, 14.3125, 14.6875, 13.5625, 13.6875, 6156000 12/22/00, 14.0000, 14.6250, 13.9375, 14.3125, 4451700 12/26/00, 14.3125, 14.8125, 13.8750, 14.1250, 3253000 12/27/00, 14.1250, 14.7500, 13.8750, 14.6250, 5041900 12/28/00, 14.5000, 14.6875, 14.0625, 14.3125, 4696400 12/29/00, 14.3125, 14.5000, 13.8125, 13.8125, 6333400 01/02/01, 14.1250, 14.7500, 14.1250, 14.3750, 4863600 01/03/01, 14.5000, 16.3750, 14.4375, 16.2500, 8803800 01/04/01, 16.1250, 17.3750, 15.7500, 16.6875, 7043200 01/05/01, 17.1875, 17.1875, 15.6875, 16.0000, 5230400 01/08/01, 15.9375, 16.2500, 15.4375, 16.1875, 3365700 01/09/01, 16.8125, 17.0000, 16.2500, 16.7500, 3383600 01/10/01, 16.5000, 17.2500, 15.9375, 17.1250, 5293700 01/11/01, 16.8750, 19.0000, 16.6250, 18.1875, 9078100 01/12/01, 18.1250, 18.7500, 17.3750, 17.8125, 5730800 01/16/01, 17.8125, 17.8125, 16.8750, 17.1250, 4189500 01/17/01, 19.0625, 19.1250, 17.8750, 18.5000, 11016400 01/18/01, 18.5625, 22.6875, 18.0000, 22.6875, 21212100 01/19/01, 22.7500, 22.9375, 21.0000, 22.0000, 12338400 01/22/01, 21.6250, 22.3750, 20.7500, 21.4375, 6225700 01/23/01, 21.1875, 22.9375, 20.5000, 22.3125, 8274700 01/24/01, 22.5000, 22.7500, 21.8125, 22.6875, 5468600 01/25/01, 22.5000, 22.6250, 21.0000, 21.9375, 6063100 01/26/01, 21.3750, 21.8750, 20.6875, 21.3750, 6544500 01/29/01, 21.6875, 23.1250, 21.6250, 23.0000, 6617400 01/30/01, 23.1250, 24.7500, 22.7500, 24.0000, 9092600 01/31/01, 23.6250, 27.7500, 23.6250, 24.6250, 9727500 02/01/01, 25.3125, 26.5000, 24.9375, 25.6875, 12461400 02/02/01, 25.6250, 26.1250, 23.8750, 23.8750, 8054700 02/05/01, 23.6250, 24.0625, 22.9375, 24.0000, 6053700 02/06/01, 23.7500, 25.0000, 23.7500, 24.0625, 4137300 02/07/01, 23.6875, 24.1875, 23.0625, 23.5625, 3804000 02/08/01, 24.0000, 24.7500, 23.6875, 24.0000, 6493100 02/09/01, 23.9375, 24.8125, 23.8125, 24.3750, 7597000 02/12/01, 23.3750, 24.7500, 23.3125, 24.0000, 4295100 02/13/01, 24.0000, 24.5625, 23.8125, 24.0000, 3397700 02/14/01, 24.0000, 24.9375, 23.6250, 24.9375, 6065300 02/15/01, 25.5000, 26.7500, 24.5625, 26.2500, 9714500 02/16/01, 24.8750, 25.0000, 24.0000, 24.6875, 5550200 02/20/01, 25.0000, 25.0000, 22.4375, 22.5625, 7275500 02/21/01, 21.6250, 24.6250, 21.6250, 23.0000, 7920800 02/22/01, 23.0000, 23.5625, 20.6875, 21.0000, 10743800 02/23/01, 20.8750, 22.1250, 20.5000, 22.1250, 9433900 02/26/01, 22.1250, 23.3125, 21.0000, 22.8125, 6769700 02/27/01, 22.8125, 23.6875, 22.0000, 22.0000, 4424100 02/28/01, 22.0000, 22.3750, 20.6875, 21.5000, 6614600 03/01/01, 20.5000, 21.1250, 19.6250, 20.9375, 9219400 03/02/01, 19.7500, 22.5625, 19.6875, 21.7500, 10344300 03/05/01, 22.1250, 23.3750, 22.1250, 23.1250, 5464000 03/06/01, 24.0000, 25.5000, 24.0000, 24.7500, 8920300 03/07/01, 24.8750, 25.1250, 24.1250, 25.1250, 5612300 03/08/01, 25.0625, 26.0625, 24.6250, 26.0000, 5951200 03/09/01, 24.5000, 24.5000, 23.0625, 23.3125, 11057400 03/12/01, 22.7500, 23.9375, 22.1875, 22.7500, 7026100 03/13/01, 23.4375, 23.8125, 22.1250, 23.7500, 7066200 03/14/01, 22.5000, 24.4375, 22.2500, 23.9375, 6796800 03/15/01, 24.6875, 24.9375, 23.2500, 23.5625, 4557300 03/16/01, 23.5625, 24.0000, 23.2500, 23.3750, 5006400 03/19/01, 23.5000, 23.7500, 22.1875, 23.7500, 7113200 03/20/01, 23.6250, 24.3750, 22.1875, 22.4375, 5495500 03/21/01, 22.0000, 24.0000, 21.9375, 23.3125, 5839000 03/22/01, 24.0625, 26.5000, 24.0625, 26.4375, 11879600 03/23/01, 27.0625, 29.6875, 26.5000, 29.4375, 19946000 03/26/01, 29.5000, 29.6250, 28.1875, 28.7500, 9714200 03/27/01, 28.2500, 30.9375, 28.2500, 29.6875, 9645600 03/28/01, 29.0000, 29.5000, 27.1250, 27.6875, 9209000 03/29/01, 27.6875, 28.6250, 27.6875, 28.3125, 8583500 03/30/01, 28.1250, 28.1250, 26.5000, 26.5625, 9635700 04/02/01, 26.6875, 27.8750, 24.7500, 25.5000, 9392400 04/03/01, 24.7500, 25.1250, 23.0000, 23.6875, 12680800 04/04/01, 23.5000, 23.5000, 20.1875, 20.7500, 17070700 04/05/01, 22.0000, 23.8125, 21.5000, 23.0000, 11699200 04/06/01, 22.8125, 22.8125, 20.0625, 20.0625, 12270500 04/09/01, 20.3125, 20.8750, 18.7500, 19.6875, 11222200 04/10/01, 20.0000, 21.7500, 19.6250, 21.3125, 9575000 04/11/01, 26.0000, 26.0000, 23.1875, 23.5000, 15051200 04/12/01, 23.3125, 25.0000, 22.5000, 24.8750, 8104200 04/16/01, 23.8750, 24.6250, 22.7500, 23.5000, 6707300 04/17/01, 23.0000, 24.0625, 22.1875, 23.0000, 7466600 04/18/01, 25.0000, 28.0156, 25.0000, 27.8438, 19835400 04/19/01, 28.8594, 29.5156, 27.7813, 29.0156, 21614900 04/20/01, 29.0000, 29.3125, 27.8438, 29.0000, 11627500 04/23/01, 27.7969, 27.9844, 26.7969, 27.5938, 8963700 04/24/01, 27.4531, 28.5469, 26.5938, 27.3438, 8969100 04/25/01, 27.3438, 27.7969, 26.4219, 26.9063, 6936000 04/30/01, 30.7500, 32.1563, 30.5000, 31.0000, 10096000 05/01/01, 30.5000, 31.9531, 30.0000, 31.8594, 6891500 05/02/01, 32.0000, 33.2500, 31.9844, 32.9531, 12963900 05/03/01, 31.9063, 32.7031, 31.2500, 32.6094, 6960500 05/04/01, 31.2500, 31.7031, 30.0156, 30.9844, 11783800 05/07/01, 30.9844, 31.2031, 30.0000, 30.0156, 6250700 05/08/01, 30.4063, 30.6563, 29.5000, 29.7500, 7601300 05/09/01, 28.8750, 29.8750, 28.0156, 28.1563, 8614600 05/10/01, 30.0000, 30.0000, 28.5156, 28.7031, 10281200 05/11/01, 28.7500, 29.2813, 27.5313, 27.6875, 6194400 05/14/01, 27.6875, 28.0469, 27.0469, 27.2031, 4441100 05/15/01, 27.2500, 30.2500, 27.2500, 29.1406, 8273000 05/16/01, 29.0938, 31.5781, 28.7031, 31.5000, 11554000 05/17/01, 31.5000, 32.8125, 30.9063, 31.5469, 9596200 05/18/01, 31.2500, 32.5000, 30.9063, 32.4844, 7606900 05/21/01, 31.9531, 34.4531, 31.7969, 34.4063, 10810700 05/22/01, 34.0000, 34.6563, 33.4063, 33.9844, 7724300 05/23/01, 33.5469, 33.5938, 32.5313, 32.6563, 4870000 05/24/01, 32.6563, 32.7969, 30.5469, 31.9531, 8735400 05/25/01, 31.9531, 32.5000, 31.2969, 31.9375, 2928200 05/29/01, 31.9063, 31.9063, 29.4063, 29.4375, 6546000 05/30/01, 29.2031, 29.2031, 27.5000, 27.9531, 9180100 05/31/01, 27.9531, 28.7500, 27.9063, 28.2500, 7217700 06/01/01, 29.0000, 29.5938, 27.9688, 29.5938, 5924800 06/04/01, 29.5469, 29.5469, 27.5156, 27.6094, 7897500 06/05/01, 28.0938, 29.4688, 28.0938, 28.9063, 7837000 06/06/01, 29.2500, 29.5938, 28.0156, 28.3750, 7557900 06/07/01, 28.5938, 31.0938, 28.5156, 30.2813, 10787200 06/08/01, 30.9063, 31.7969, 30.0938, 31.0938, 9639600 06/11/01, 31.0938, 31.0938, 29.0781, 30.0469, 5981700 06/12/01, 29.0469, 30.2969, 28.5313, 29.6719, 6348200 06/13/01, 29.7500, 30.4844, 28.9063, 29.2813, 4284000 06/14/01, 28.0781, 29.2813, 27.2344, 27.4375, 5931600 06/15/01, 27.0469, 28.0938, 26.5000, 27.5625, 6732700 06/18/01, 27.5000, 28.0469, 26.1563, 26.4063, 5888400 06/19/01, 27.5000, 27.7500, 24.3750, 24.9844, 11304500 06/20/01, 24.0000, 25.0781, 23.5625, 23.9531, 11125100 06/21/01, 24.0469, 24.5938, 23.6250, 24.4844, 7169600 06/22/01, 24.6563, 25.8438, 24.2031, 24.6719, 4866500 06/25/01, 25.9531, 25.9531, 24.7031, 25.2969, 3415600 06/26/01, 25.1563, 26.4063, 24.8281, 26.1563, 4906200 06/27/01, 25.9063, 27.0625, 25.5469, 26.5000, 5611500 06/28/01, 26.9531, 28.5938, 26.9375, 27.4375, 4919400 06/29/01, 27.4375, 30.0938, 27.4375, 28.9063, 11227700 07/02/01, 29.0469, 30.0000, 28.6406, 29.7344, 5074400 07/03/01, 29.0938, 30.2031, 28.8594, 29.7656, 3284300 07/05/01, 29.2500, 29.2656, 28.5000, 28.6406, 6341500 07/06/01, 23.9063, 23.9063, 20.7969, 20.7969, 26131700 07/09/01, 20.8750, 21.4531, 19.9844, 21.2031, 12999600 07/10/01, 20.7969, 21.7344, 19.0000, 21.0000, 7220200 07/11/01, 20.9844, 21.2031, 20.2031, 21.1250, 7452500 07/12/01, 22.0000, 23.2188, 22.0000, 22.7031, 7913200 07/13/01, 21.8438, 22.4844, 20.5000, 21.0781, 12667300 07/16/01, 21.0938, 21.2031, 19.8438, 20.0000, 9552300 07/17/01, 19.7031, 20.5938, 19.0938, 20.4219, 9217000 07/18/01, 20.2969, 20.2969, 17.3438, 17.8750, 15570900 07/19/01, 18.4531, 18.5000, 17.2656, 17.5469, 8985900 07/20/01, 17.4531, 17.4531, 16.8125, 17.0000, 7313600 07/23/01, 17.6563, 17.6563, 16.7969, 16.8750, 5528000 07/24/01, 16.9063, 17.2500, 16.2031, 16.3750, 6294500 07/25/01, 16.5469, 16.7344, 15.3125, 16.2969, 7864700 07/26/01, 16.2969, 17.6563, 16.1250, 17.5000, 7557500 07/27/01, 17.2500, 18.0156, 17.2500, 17.6875, 6574900 07/30/01, 18.5000, 18.7500, 17.7969, 18.2031, 8651800 07/31/01, 18.8438, 18.9063, 18.2031, 18.2656, 8385000 08/01/01, 18.9531, 19.3438, 18.5938, 18.9063, 8129300 08/02/01, 19.4063, 19.9063, 19.2813, 19.7656, 8030600 08/03/01, 19.5938, 19.6094, 19.1406, 19.2500, 3555500 08/06/01, 18.4844, 19.2656, 17.5000, 17.6250, 10027100 08/07/01, 17.6875, 17.7500, 16.9844, 17.5469, 5474600 08/08/01, 17.5625, 17.7500, 16.5000, 16.7031, 5710300 08/09/01, 16.4063, 17.1250, 16.4063, 16.6875, 4288200 08/10/01, 16.4375, 16.7969, 15.9531, 16.2031, 6883100 08/13/01, 16.5781, 16.7656, 16.0469, 16.6094, 6341600 08/14/01, 16.5781, 16.7031, 15.4531, 15.5000, 10011200 08/15/01, 15.7031, 15.7031, 14.3750, 14.7500, 11167900 08/16/01, 14.5156, 15.0469, 14.2500, 15.0000, 7077500 08/17/01, 14.5156, 14.7656, 14.1250, 14.3906, 4443800 08/20/01, 14.2188, 14.7500, 14.1875, 14.4531, 3016800 08/21/01, 14.5000, 14.7500, 14.1563, 14.7500, 3898500 08/22/01, 14.9063, 14.9063, 14.0938, 14.5156, 4320200 08/23/01, 14.7031, 14.7500, 14.2813, 14.2969, 3080100 08/24/01, 14.4531, 15.1250, 14.3750, 15.0000, 4400200 08/27/01, 15.0938, 15.7344, 14.7500, 15.2969, 4674000 08/28/01, 15.5000, 15.5938, 14.7031, 14.8594, 6218300 08/29/01, 15.2344, 15.2344, 14.0156, 14.2031, 6311800 08/30/01, 14.0000, 14.0156, 13.0000, 13.2969, 7921700 08/31/01, 13.1875, 13.5781, 13.0000, 13.5469, 3493000 09/04/01, 13.4063, 13.7969, 12.8438, 12.9531, 5627000 09/05/01, 12.7500, 13.0938, 11.7031, 12.0469, 9138500 09/06/01, 12.0625, 12.2500, 11.2344, 11.4063, 8688000 09/07/01, 11.5938, 12.0000, 11.0938, 11.5000, 6778000 09/10/01, 11.5000, 12.0156, 11.4531, 11.8438, 5168900 09/17/01, 11.2031, 11.2031, 10.0469, 10.1406, 8477100 09/18/01, 10.2344, 10.4063, 9.5000, 9.5000, 5639500 09/19/01, 9.8438, 9.8438, 8.4063, 9.1094, 8100000 09/20/01, 9.0469, 9.2969, 8.5000, 8.9844, 6875200 09/21/01, 8.3125, 9.2969, 8.2969, 9.2969, 10443600 09/24/01, 9.7500, 10.0313, 9.3438, 9.8125, 8713200 09/25/01, 9.7031, 10.3438, 8.7500, 9.0469, 12269900 09/26/01, 9.0469, 9.0469, 8.2031, 8.3438, 8248200 09/27/01, 8.2656, 8.4531, 7.7969, 8.0000, 5820900 09/28/01, 8.4375, 8.4531, 7.9531, 8.1563, 7492800 10/01/01, 8.2969, 8.2969, 7.7188, 7.9375, 4960200 10/02/01, 7.9375, 8.0938, 7.7656, 8.0000, 4067300 10/03/01, 7.7969, 8.7500, 7.6875, 8.4531, 6824400 10/04/01, 8.8438, 9.4844, 8.7500, 9.0000, 7922800 10/05/01, 8.5469, 8.9063, 8.0469, 8.5938, 8120000 10/08/01, 8.3281, 8.9844, 8.2500, 8.7813, 3734600 10/09/01, 9.1250, 9.2031, 8.7969, 8.8594, 5132300 10/10/01, 8.9844, 9.5938, 8.7500, 9.5938, 5300400 10/11/01, 9.8750, 10.7969, 9.8594, 10.5000, 9385200 10/12/01, 10.5000, 10.5938, 9.7969, 10.4063, 5856400 10/15/01, 10.2969, 10.4531, 9.9063, 10.2344, 4000500 10/16/01, 10.2344, 10.7500, 10.1563, 10.6094, 4904400 10/17/01, 11.3750, 11.3906, 9.6094, 9.7031, 9114700 10/18/01, 9.9844, 10.0000, 9.4063, 9.5000, 5469500 10/19/01, 9.7500, 9.7500, 9.0469, 9.1875, 4172200 10/22/01, 9.2188, 9.7500, 9.0938, 9.5781, 3038900 10/23/01, 9.7500, 10.1563, 9.5938, 9.6563, 4195500 10/24/01, 9.7969, 10.2188, 9.7031, 9.9531, 3526500 10/25/01, 9.6875, 10.2969, 9.3750, 10.2656, 3780400 10/26/01, 10.2656, 10.4844, 9.9531, 10.3438, 3975400 10/29/01, 10.0313, 10.2969, 9.5625, 9.5625, 4145000 10/30/01, 9.5000, 9.7500, 9.2031, 9.4375, 3325300 10/31/01, 9.5313, 10.0938, 9.5156, 9.8438, 4238100 11/01/01, 10.0000, 11.5000, 9.9531, 11.5000, 9662100 11/02/01, 11.4688, 12.4531, 11.0000, 12.2500, 12444600 11/05/01, 12.4531, 13.2031, 12.4531, 13.0469, 10506900 11/06/01, 13.0938, 13.2500, 12.6875, 13.0000, 8130500 11/07/01, 12.7969, 14.5000, 12.7656, 13.5156, 9470000 11/08/01, 14.0938, 14.6719, 12.3750, 12.4063, 17667000 11/09/01, 13.0625, 13.0625, 12.1563, 12.3906, 8306500 11/12/01, 12.4063, 12.8438, 11.9375, 12.7969, 4736400 11/13/01, 13.2500, 13.8438, 13.2500, 13.6563, 6308400 11/14/01, 13.9531, 14.1875, 13.3125, 14.0000, 6815700 11/15/01, 14.0000, 14.0000, 13.4531, 13.7500, 5721100 11/16/01, 13.7500, 13.7969, 13.2969, 13.6563, 4251500 11/19/01, 13.6719, 13.7969, 13.2500, 13.6563, 4093800 11/20/01, 13.4063, 13.6563, 13.0938, 13.1875, 4774800 11/21/01, 13.0938, 13.4375, 12.7188, 13.3438, 3318500 11/23/01, 13.0938, 13.4063, 13.0313, 13.3594, 1322200 11/26/01, 13.4063, 14.1563, 13.3750, 14.1563, 4715200 11/27/01, 13.8125, 14.3750, 13.5156, 13.7969, 5247300 11/28/01, 13.7969, 13.7969, 13.1250, 13.2031, 4148200 11/29/01, 12.9844, 13.7031, 12.5000, 13.5313, 8632000 11/30/01, 13.6250, 13.9063, 13.1406, 13.5625, 4464100 12/03/01, 13.5000, 14.3438, 13.3906, 14.0469, 6811000 12/04/01, 14.2031, 14.9688, 13.9063, 14.9063, 7743400 12/05/01, 15.4063, 16.2500, 15.3125, 16.2344, 11661000 12/06/01, 15.9531, 16.7031, 15.8438, 16.2500, 11701700 12/07/01, 17.7500, 18.6250, 17.6094, 17.8438, 24624800 12/10/01, 17.5000, 17.9844, 17.2969, 17.5000, 6895300 12/11/01, 17.8438, 18.1875, 17.6094, 17.8594, 6278300 12/12/01, 18.1563, 18.3594, 17.6563, 18.3125, 4834100 12/13/01, 17.2969, 17.5000, 16.1250, 16.1875, 9479300 12/14/01, 16.2500, 17.8438, 16.1875, 17.4688, 7887500 12/17/01, 17.2031, 17.9531, 17.0000, 17.7969, 5835500 12/18/01, 17.9063, 18.0938, 17.2031, 17.5781, 4548800 12/19/01, 17.0000, 17.4063, 16.8750, 16.9531, 3502200 12/20/01, 16.7031, 16.7500, 15.6094, 15.6563, 5937100 12/21/01, 15.6563, 16.2031, 15.3281, 15.8750, 7551500 12/24/01, 15.9531, 15.9531, 15.5156, 15.5625, 1402100 12/26/01, 15.6563, 16.2969, 15.5000, 15.6250, 4099800 12/27/01, 15.9375, 16.5938, 15.9375, 16.1250, 4052100 12/28/01, 16.5469, 16.5938, 16.2500, 16.3750, 2967300 12/31/01, 16.4844, 16.5000, 15.8438, 15.8594, 3396500 01/02/02, 16.2813, 16.4063, 15.9531, 16.3906, 4475400 01/03/02, 16.7188, 19.6563, 16.7188, 19.3750, 14832700 01/04/02, 19.9063, 20.2031, 19.1250, 20.0000, 14737700 01/07/02, 20.4531, 20.5938, 19.5313, 19.9844, 9822300 01/08/02, 19.9844, 20.0625, 19.6563, 19.9063, 5880300 01/09/02, 20.0000, 20.1875, 18.9063, 19.0938, 7979600 01/10/02, 19.2031, 19.2344, 18.2969, 18.6406, 5810600 01/11/02, 18.7969, 19.3906, 18.5469, 19.1563, 6398100 01/14/02, 19.1875, 19.9531, 19.1563, 19.6094, 8454700 01/15/02, 19.5469, 19.7969, 18.8750, 19.1563, 8156900 01/16/02, 18.7031, 18.9531, 17.9063, 17.9063, 11643400 01/17/02, 18.8750, 19.0469, 16.9844, 17.2813, 16833900 01/18/02, 16.4063, 17.0938, 16.4063, 16.8125, 8489800 01/22/02, 17.1875, 17.1875, 16.2031, 16.2969, 4303300 01/23/02, 16.4531, 16.7344, 15.7969, 16.7031, 5949200 01/24/02, 16.0000, 16.3438, 15.9844, 16.1250, 15280900 01/25/02, 16.0469, 16.3594, 15.7500, 16.2969, 7632200 01/28/02, 16.3438, 16.5000, 16.1250, 16.3594, 6433400 01/29/02, 16.5000, 16.7031, 15.6250, 15.8906, 6889800 01/30/02, 15.9531, 16.0938, 14.9531, 15.7656, 8528500 01/31/02, 16.0469, 16.2344, 15.3906, 16.0469, 8264000 02/01/02, 15.8594, 15.9844, 15.4844, 15.7969, 4872500 02/04/02, 15.7969, 15.8438, 14.7031, 15.0469, 6426100 02/05/02, 15.0469, 15.0469, 14.4531, 14.5781, 5161900 02/06/02, 14.6875, 14.7344, 14.0000, 14.0469, 5608300 02/07/02, 14.0156, 14.1719, 13.0000, 13.4844, 6248400 02/08/02, 13.7500, 15.2500, 13.4063, 15.2500, 8707800 02/11/02, 15.0156, 15.2500, 14.4063, 15.0000, 6206500 02/12/02, 14.7813, 15.2344, 14.3906, 15.1250, 7170300 02/13/02, 15.2344, 15.5156, 15.0938, 15.5000, 5147700 02/14/02, 15.5000, 15.7031, 14.8438, 14.8438, 5042400 02/15/02, 15.0000, 15.1563, 14.3438, 14.5156, 7345100 02/19/02, 14.5000, 14.5938, 13.7656, 13.7656, 5273100 02/20/02, 14.1563, 14.7656, 13.7969, 14.7188, 5349900 02/21/02, 14.4063, 14.4063, 13.0938, 13.1406, 10912800 02/22/02, 13.2500, 13.4531, 12.6250, 12.8438, 8948000 02/25/02, 13.2031, 13.7500, 13.1094, 13.5625, 5647300 02/26/02, 13.5938, 13.8281, 13.1875, 13.7031, 4525200 02/27/02, 14.4531, 14.6563, 13.7969, 14.0156, 7095100 02/28/02, 14.2031, 14.2031, 13.2500, 13.5000, 5141700 03/01/02, 13.7813, 15.1563, 13.7813, 15.1563, 5851200 03/04/02, 15.0625, 15.4688, 14.4063, 15.2344, 6970800 03/05/02, 15.2969, 16.0156, 15.2031, 15.7344, 8754000 03/06/02, 15.6719, 15.8750, 15.2969, 15.4531, 5554600 03/07/02, 15.9844, 16.0938, 15.1250, 15.3125, 6639200 03/08/02, 15.9531, 16.5469, 15.6250, 16.2031, 8357900 03/11/02, 16.2031, 17.2813, 15.4844, 16.2500, 5610900 03/12/02, 15.6875, 15.8438, 15.5313, 15.7500, 5384100 03/13/02, 14.8438, 15.3594, 14.2969, 14.2969, 9225800 03/14/02, 14.5000, 14.8281, 14.3438, 14.3438, 5063600 03/15/02, 14.4531, 14.9063, 14.4531, 14.5938, 4456700 03/18/02, 14.9063, 15.0938, 14.7031, 14.8125, 3167100 03/19/02, 14.9219, 15.0156, 14.5156, 14.7969, 3714600 03/20/02, 14.6875, 14.7031, 14.0313, 14.1719, 6311700 03/21/02, 14.1250, 14.5938, 14.0313, 14.4844, 5137000 03/22/02, 14.6563, 15.0469, 14.5156, 14.7656, 4754900 03/25/02, 14.6563, 14.9063, 14.0781, 14.1250, 4747400 03/26/02, 14.1250, 14.5313, 14.0000, 14.3594, 3061700 03/27/02, 14.3125, 14.3125, 14.0625, 14.1406, 2116300 03/28/02, 14.2344, 14.7813, 14.1875, 14.7031, 3450700 04/01/02, 14.6094, 14.8438, 14.2344, 14.7500, 3063900 04/02/02, 14.4063, 14.5000, 14.1563, 14.1719, 3427600 04/03/02, 14.2031, 14.3750, 13.6875, 13.7969, 3957000 04/04/02, 13.7969, 14.0469, 13.5781, 13.7656, 4661600 04/05/02, 13.8438, 13.9375, 13.2969, 13.5000, 4432300 04/08/02, 13.0156, 13.7500, 12.7500, 13.7500, 6213600 04/09/02, 13.6563, 13.9844, 13.2656, 13.3594, 4846600 04/10/02, 13.4219, 13.5156, 12.8750, 13.5000, 5239400 04/11/02, 13.4063, 13.5938, 13.0625, 13.2344, 3524200 04/12/02, 13.3281, 13.4063, 13.0469, 13.1563, 3162400 04/15/02, 13.2500, 13.5938, 13.1563, 13.5000, 3336900 04/16/02, 13.9531, 14.4531, 13.8438, 14.3438, 7095800 04/17/02, 14.6563, 15.2969, 14.5781, 14.8125, 8798600 04/18/02, 13.7031, 14.8125, 12.5938, 12.5938, 18639400 04/19/02, 12.7031, 12.7031, 12.1094, 12.1563, 9056200 04/22/02, 12.0938, 12.1094, 11.4063, 11.4844, 6826500 04/23/02, 11.5938, 11.9219, 11.5469, 11.8438, 9196500 04/24/02, 12.1563, 12.2500, 11.3750, 11.6875, 7565100 04/25/02, 11.8750, 11.8750, 11.2500, 11.3438, 5597900 04/26/02, 11.5156, 11.5938, 11.0156, 11.2031, 6248600 04/29/02, 11.3438, 11.4531, 10.9531, 11.0000, 4277800 04/30/02, 11.0000, 11.4531, 10.9688, 11.1875, 4191600 05/01/02, 11.3438, 11.5469, 11.1094, 11.5156, 4355900 05/02/02, 11.7500, 11.7500, 11.2656, 11.3438, 7193500 05/03/02, 11.3438, 11.3438, 11.0156, 11.0469, 4048300 05/06/02, 11.0156, 11.1719, 10.5313, 10.6094, 5250500 05/07/02, 10.9531, 10.9531, 10.4063, 10.6406, 10002900 05/08/02, 11.2500, 11.5156, 11.2188, 11.5156, 9607000 05/09/02, 11.4688, 11.7344, 11.2500, 11.4063, 3987600 05/10/02, 11.4063, 11.6250, 10.8594, 11.0469, 3395000 05/13/02, 11.2969, 11.5000, 11.1094, 11.5000, 5008000 05/14/02, 12.2031, 12.5469, 12.0625, 12.4063, 6953400 05/15/02, 12.4063, 12.9063, 12.0938, 12.5156, 5165600 05/16/02, 12.5156, 12.5469, 12.2500, 12.4063, 3443400 05/17/02, 12.6875, 12.9531, 12.0000, 12.2031, 6440500 05/20/02, 12.2031, 12.3438, 12.0156, 12.1406, 2621700 05/21/02, 12.3438, 12.4375, 11.6563, 11.7344, 3867900 05/22/02, 11.6406, 12.0469, 11.5625, 11.7813, 4055100 05/23/02, 11.7969, 12.0000, 11.4531, 12.0000, 2978400 05/24/02, 11.7969, 11.8438, 11.5781, 11.6563, 1823600 05/28/02, 11.9531, 11.9531, 11.4688, 11.7344, 2906700 05/29/02, 11.5000, 11.7344, 11.4531, 11.5938, 2523900 05/30/02, 11.3438, 11.5781, 11.1250, 11.3750, 2849300 05/31/02, 11.3750, 11.7344, 11.2031, 11.4375, 2327700 06/03/02, 11.4063, 11.4063, 10.7656, 10.7656, 4215400 06/04/02, 10.7656, 11.0938, 10.6563, 10.9844, 4291600 06/05/02, 11.0000, 11.1250, 10.5938, 10.9688, 4259300 06/06/02, 10.7031, 10.8281, 10.5000, 10.6094, 3281800 06/07/02, 9.2969, 9.8750, 9.0469, 9.8125, 12685500 06/10/02, 9.9063, 10.1563, 9.8125, 9.8906, 4311300 06/11/02, 10.0938, 10.1406, 9.2500, 9.3281, 4553400 06/12/02, 9.5938, 9.7344, 9.2031, 9.6719, 5317700 06/13/02, 9.5313, 9.9375, 9.3906, 9.3906, 2791800 06/14/02, 9.2969, 9.8281, 9.1563, 9.5938, 3379500 06/17/02, 9.9063, 10.7969, 9.7969, 10.7969, 5346500 06/18/02, 10.7969, 11.1875, 10.2969, 10.2969, 5868800 06/19/02, 9.0000, 9.2344, 8.5000, 8.7031, 21859600 06/20/02, 8.6563, 8.9375, 8.1094, 8.2656, 11702200 06/21/02, 8.2031, 8.4063, 7.9844, 8.0469, 8128000 06/24/02, 8.0000, 8.7031, 7.9531, 8.7031, 7254300 06/25/02, 9.0469, 9.1563, 8.3438, 8.3750, 6675900 06/26/02, 8.2500, 9.2344, 8.0000, 8.9688, 8490000 06/27/02, 9.1563, 9.2344, 8.8125, 9.0469, 6853800 06/28/02, 9.1250, 9.7188, 9.0625, 9.7188, 6167200 07/01/02, 9.5938, 9.7031, 9.0938, 9.1406, 3394100 07/02/02, 8.7969, 9.1563, 8.5313, 8.7969, 4410200 07/03/02, 8.2500, 8.5000, 7.8125, 8.4375, 12653400 07/05/02, 9.0469, 9.3438, 8.9375, 9.3438, 3477600 07/08/02, 9.3438, 9.5469, 9.0156, 9.0469, 3646700 07/09/02, 9.0000, 9.4375, 8.8438, 8.9844, 3331900 07/10/02, 9.2344, 9.3125, 9.0000, 9.0156, 4870700 07/11/02, 8.9063, 9.4531, 8.8438, 9.3281, 5336900 07/12/02, 9.3281, 9.5938, 8.9531, 9.0938, 7853500 07/15/02, 9.0938, 9.4375, 8.9531, 9.2500, 4856600 07/16/02, 9.2500, 10.0000, 9.1563, 9.4063, 7508300 07/17/02, 10.0000, 10.2969, 9.0156, 9.3281, 6477700 07/18/02, 8.9063, 9.0938, 8.6719, 8.7188, 8136200 07/19/02, 8.7188, 9.0469, 8.3438, 8.4844, 4295400 07/22/02, 8.5938, 8.9063, 8.2969, 8.4219, 3996100 07/23/02, 8.5000, 8.7500, 8.0938, 8.1563, 4138400 07/24/02, 8.0469, 8.4531, 7.8906, 8.4531, 4410100 07/25/02, 8.0469, 8.2344, 7.4531, 7.8594, 5931600 07/26/02, 7.9531, 8.0156, 7.5156, 7.8125, 2735100 07/29/02, 8.1250, 8.3125, 7.8438, 8.1563, 3841400 07/30/02, 8.1250, 8.5156, 7.9063, 8.4531, 3401100 07/31/02, 8.4531, 8.4531, 8.0000, 8.0313, 2879500 08/01/02, 8.0313, 8.1875, 7.6563, 7.7344, 3879300 08/02/02, 7.7344, 7.7344, 7.0156, 7.3125, 7057500 08/05/02, 7.7344, 7.9375, 7.4531, 7.5625, 6706400 08/06/02, 7.9063, 8.7031, 7.8125, 8.3125, 8322300 08/07/02, 8.7969, 8.9375, 8.2031, 8.5938, 4917000 08/08/02, 8.4063, 9.0156, 8.2656, 8.9375, 5950000 08/09/02, 8.5469, 9.0000, 8.5156, 8.8281, 3038500 08/12/02, 8.6875, 8.8594, 8.5156, 8.8281, 2545000 08/13/02, 8.8281, 9.1875, 8.5000, 8.5000, 3723600 08/14/02, 8.5156, 9.0625, 8.3750, 9.0469, 4220300 08/15/02, 8.7656, 9.2500, 8.7188, 9.0938, 3316500 08/16/02, 9.0938, 9.9531, 8.7969, 9.9375, 6187400 08/19/02, 9.9375, 10.8750, 9.8438, 10.5000, 7732200 08/20/02, 10.4844, 10.5000, 10.0938, 10.1875, 5549300 08/21/02, 10.4375, 10.7656, 10.1875, 10.7031, 5333000 08/22/02, 10.5000, 10.8281, 10.4063, 10.4063, 4542800 08/23/02, 10.3281, 10.3438, 9.4531, 9.6719, 6425400 08/26/02, 9.7031, 9.7969, 9.1719, 9.7188, 4190300 08/27/02, 9.7188, 9.7656, 9.0000, 9.0938, 4917800 08/28/02, 8.8438, 8.9063, 8.5469, 8.7031, 4975400 08/29/02, 8.5781, 9.0938, 8.5156, 8.7656, 4440500 08/30/02, 8.7031, 9.0938, 8.5469, 8.8438, 2203700 09/03/02, 8.5938, 8.6875, 8.2500, 8.2656, 4104800 09/04/02, 8.4219, 8.5625, 8.0156, 8.4531, 4661500 09/05/02, 8.2031, 8.2813, 7.8281, 7.9844, 6606300 09/06/02, 8.4063, 8.5000, 7.9688, 8.0469, 5771400 09/09/02, 8.0156, 8.1875, 7.8125, 7.9688, 3529900 09/10/02, 8.2031, 8.4688, 8.0156, 8.2656, 4820600 09/11/02, 8.5938, 8.5938, 8.2031, 8.2344, 2208900 09/12/02, 8.1875, 8.1875, 7.5938, 7.6406, 7219800 09/13/02, 7.2500, 7.6406, 7.1250, 7.2031, 8848900 09/16/02, 7.2031, 7.2031, 7.0000, 7.0313, 4790800 09/17/02, 7.3750, 7.3750, 6.8125, 6.8281, 6560400 09/18/02, 6.7969, 6.9844, 6.6250, 6.7813, 3614000 09/19/02, 6.5938, 6.7500, 6.2656, 6.2656, 4584600 09/20/02, 6.2969, 6.5313, 6.2969, 6.4063, 5413500 09/23/02, 6.2344, 6.2344, 5.9063, 5.9844, 6124400 09/24/02, 5.7969, 6.0938, 5.7031, 5.7500, 8263000 09/25/02, 5.9531, 6.1250, 5.8125, 5.9375, 11781700 09/26/02, 6.0313, 6.1875, 5.9375, 6.0625, 5252000 09/27/02, 5.9844, 6.0625, 5.7031, 5.7344, 5822700 09/30/02, 5.7031, 5.7031, 5.2031, 5.3438, 8769600 10/01/02, 5.4219, 5.4531, 5.0000, 5.2656, 13719800