"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 81.5000, 89.5625, 79.0625, 89.3750, 16121700 01/04/00, 85.3750, 91.5000, 81.7500, 81.9375, 17473400 01/05/00, 70.5000, 75.1250, 69.6250, 72.0625, 32411600 01/06/00, 71.3125, 72.6875, 64.0000, 65.5625, 18724400 01/07/00, 67.0000, 70.5000, 66.1875, 69.5625, 10431400 01/10/00, 72.5625, 72.6250, 65.5625, 69.1875, 14756500 01/11/00, 66.8750, 70.0000, 65.0000, 66.7500, 10477900 01/12/00, 67.8750, 68.0000, 63.0000, 63.5625, 10804800 01/13/00, 64.9375, 67.1875, 63.1250, 65.9375, 10444900 01/14/00, 66.7500, 68.6250, 64.0000, 64.2500, 6851800 01/18/00, 63.4375, 65.1875, 63.0000, 64.1250, 5382200 01/19/00, 64.1250, 67.5000, 63.0000, 66.8125, 8243400 01/20/00, 66.9375, 67.0000, 63.9375, 64.7500, 5977000 01/21/00, 64.6250, 64.6250, 60.0000, 62.0625, 11457000 01/24/00, 67.5625, 73.3750, 67.5000, 70.1250, 29152700 01/25/00, 70.0000, 71.2500, 66.0000, 69.2500, 9432600 01/26/00, 68.6250, 70.0000, 64.7500, 64.8125, 6557000 01/27/00, 65.1875, 67.7500, 64.6250, 66.9375, 6783500 01/28/00, 65.0000, 66.4375, 60.0000, 61.6875, 13750700 01/31/00, 60.3750, 64.7500, 58.4375, 64.5625, 10697300 02/01/00, 67.5000, 70.6250, 64.3750, 67.4375, 13403400 02/02/00, 67.9375, 72.2500, 67.7500, 69.4375, 13199700 02/03/00, 81.1250, 85.9375, 77.3750, 84.1875, 43738900 02/04/00, 82.7500, 82.7500, 77.8750, 78.5625, 11022800 02/07/00, 76.1875, 76.8750, 73.1250, 75.0000, 10127100 02/08/00, 74.0000, 84.0000, 73.4375, 83.1250, 19458700 02/09/00, 80.5625, 83.7500, 80.0625, 80.2500, 9579800 02/10/00, 79.8750, 79.8750, 75.5000, 76.1875, 9975100 02/11/00, 76.1875, 79.1250, 75.5000, 76.1875, 8308500 02/14/00, 75.7500, 75.7500, 73.5625, 74.4375, 5169700 02/15/00, 73.4375, 76.1875, 70.6250, 73.8125, 6420700 02/16/00, 72.7500, 73.4375, 70.6250, 70.6875, 4259800 02/17/00, 71.2500, 71.3125, 68.0000, 69.0000, 6129500 02/18/00, 69.0000, 69.0000, 63.8750, 64.7500, 8722900 02/22/00, 64.7500, 66.5000, 63.0625, 63.5625, 5684000 02/23/00, 64.8750, 71.7500, 64.6875, 70.4375, 8440400 02/24/00, 70.4375, 71.3750, 65.6250, 68.4375, 5868500 02/25/00, 67.4375, 69.3750, 65.1875, 69.1250, 4869400 02/28/00, 66.5625, 67.1875, 64.1250, 65.7500, 5057300 02/29/00, 66.0000, 69.0000, 65.8750, 68.8750, 7146300 03/01/00, 67.6250, 68.5000, 65.0000, 65.8750, 5576100 03/02/00, 64.9375, 65.0000, 62.1875, 62.5625, 7979200 03/03/00, 63.2500, 64.7500, 62.0625, 62.5000, 6059200 03/06/00, 62.8750, 67.2500, 62.8125, 63.9375, 7661200 03/07/00, 63.9375, 65.8125, 62.1250, 63.5000, 4177900 03/08/00, 63.2500, 64.7500, 60.5625, 63.6250, 5938100 03/09/00, 63.0000, 69.0000, 62.1875, 68.8125, 8294900 03/10/00, 68.5625, 68.5625, 65.0000, 66.8750, 3713000 03/13/00, 64.0000, 66.6250, 63.0000, 65.3125, 5634100 03/14/00, 66.0625, 66.9375, 63.3750, 65.6250, 4804900 03/15/00, 64.7500, 65.1250, 62.0000, 63.7500, 6080200 03/16/00, 62.2500, 66.3750, 60.0000, 66.2500, 9702000 03/17/00, 66.2500, 66.3750, 64.5000, 64.8125, 5297300 03/20/00, 64.5000, 64.5000, 62.3750, 63.8125, 1887300 03/21/00, 64.1875, 73.0000, 62.2500, 72.3750, 17079200 03/22/00, 72.3750, 74.0000, 69.2500, 70.6875, 11558800 03/23/00, 69.5000, 70.9375, 67.5000, 67.6875, 5441200 03/24/00, 71.3125, 75.2500, 71.3125, 72.6875, 9745400 03/27/00, 72.6875, 75.1250, 71.7500, 73.1250, 4747400 03/28/00, 72.3750, 72.7500, 69.5000, 70.1250, 5197100 03/29/00, 69.8750, 69.8750, 65.0000, 66.2500, 5872600 03/30/00, 64.5000, 67.3750, 64.0000, 66.5000, 5033100 03/31/00, 66.7500, 67.1250, 63.0000, 67.0000, 5115400 04/03/00, 65.4375, 65.6875, 62.0000, 63.5625, 4860600 04/04/00, 63.5625, 65.4375, 55.7500, 63.9375, 14316200 04/05/00, 61.7500, 64.9375, 60.5000, 62.1875, 4898200 04/06/00, 62.1875, 65.5000, 61.8750, 64.2500, 6030100 04/07/00, 64.2500, 68.6250, 64.1250, 67.5625, 6051500 04/10/00, 67.2500, 68.4375, 63.2500, 63.3750, 4508700 04/11/00, 62.5000, 66.0000, 61.2500, 63.3750, 4705900 04/12/00, 64.0000, 64.3750, 56.2500, 56.3750, 8695100 04/13/00, 57.8750, 58.7500, 47.9375, 48.0000, 10676500 04/14/00, 47.8750, 52.3750, 40.8125, 46.8750, 20063800 04/17/00, 45.2500, 52.0000, 44.6250, 47.0625, 12179200 04/18/00, 47.1250, 56.2500, 47.1250, 54.9375, 10737000 04/19/00, 54.9375, 55.3125, 51.6875, 53.4375, 5368900 04/20/00, 53.4375, 53.6875, 49.8750, 52.3750, 4925200 04/24/00, 51.5625, 51.5625, 44.8750, 49.8125, 4300700 04/25/00, 50.2500, 54.1250, 50.2500, 52.4375, 7090300 04/26/00, 53.3125, 57.4375, 52.4375, 53.5000, 11937000 04/27/00, 49.3125, 55.2500, 48.5000, 52.8750, 11263900 04/28/00, 53.1250, 55.6250, 53.1250, 55.1875, 6825700 05/01/00, 56.0000, 60.3125, 55.2500, 59.9375, 8578200 05/02/00, 59.9375, 60.0000, 55.8750, 56.1250, 7427900 05/03/00, 56.1250, 56.5625, 53.0000, 54.1250, 5424800 05/04/00, 54.2500, 56.5000, 53.1250, 55.0625, 3741000 05/05/00, 55.0625, 58.6250, 54.1250, 58.5000, 4060900 05/08/00, 58.5000, 59.2500, 55.4375, 56.0625, 3948400 05/09/00, 56.5000, 57.7500, 53.0000, 56.2500, 4551800 05/10/00, 54.5625, 55.3750, 49.0000, 53.3125, 8710800 05/11/00, 53.9375, 55.7500, 50.9375, 54.8750, 5580500 05/12/00, 54.6875, 56.5000, 53.1250, 53.7500, 3969600 05/15/00, 53.6250, 56.5000, 50.8750, 56.0625, 4124100 05/16/00, 56.0625, 59.8750, 56.0000, 59.0625, 6430700 05/17/00, 59.0625, 62.3750, 57.0000, 61.0000, 6998300 05/18/00, 60.3750, 60.8750, 55.1250, 55.3750, 4724100 05/19/00, 54.6250, 55.7500, 52.2500, 52.6250, 4609400 05/22/00, 52.6250, 53.1250, 46.8750, 51.8750, 8273500 05/23/00, 50.5000, 51.8750, 46.5000, 46.6875, 5836600 05/24/00, 46.4375, 49.7500, 40.4375, 48.5625, 11665600 05/25/00, 49.5000, 50.0000, 45.5000, 45.5000, 4919100 05/26/00, 46.2500, 47.7500, 44.0000, 46.5000, 3621000 05/30/00, 47.3125, 51.8750, 47.3125, 51.7500, 5613000 05/31/00, 50.7500, 52.2500, 48.1250, 48.3125, 6869800 06/01/00, 48.8750, 51.1250, 46.3750, 50.1875, 7622200 06/02/00, 52.3750, 58.1250, 52.2500, 57.8750, 8320600 06/05/00, 55.0625, 56.2500, 52.5000, 54.5000, 6812700 06/06/00, 54.5000, 54.5625, 50.2500, 50.5625, 4852200 06/07/00, 51.8750, 52.1875, 50.1250, 51.8125, 3840800 06/08/00, 52.5625, 53.4375, 51.6250, 51.8750, 2135000 06/09/00, 51.9375, 53.2500, 51.8750, 52.1875, 1922000 06/12/00, 52.1875, 52.1875, 47.0000, 48.4375, 3985000 06/13/00, 48.1875, 49.5000, 46.2500, 49.0000, 4786900 06/14/00, 49.0000, 49.8750, 46.0000, 46.4375, 5020200 06/15/00, 47.0000, 47.9375, 45.3125, 46.3125, 3553900 06/16/00, 46.3125, 47.4375, 45.3750, 46.0000, 3070800 06/19/00, 45.5000, 45.8750, 43.5000, 45.3125, 5151200 06/20/00, 45.8750, 48.6250, 45.1250, 46.1250, 4107700 06/21/00, 46.1250, 46.9375, 45.0625, 46.0625, 3573000 06/22/00, 46.1875, 46.4375, 41.6250, 42.0000, 10513800 06/23/00, 36.6250, 37.0000, 32.5000, 33.8750, 51810400 06/26/00, 33.8750, 35.3125, 32.8125, 33.9375, 21193000 06/27/00, 33.7500, 38.5000, 33.5000, 36.5000, 17633000 06/28/00, 36.8750, 39.9375, 36.1250, 37.8750, 14868300 06/29/00, 37.1250, 38.5000, 36.1250, 37.1250, 8984900 06/30/00, 37.1250, 37.2500, 35.5000, 36.3125, 6451700 07/03/00, 36.6875, 37.5000, 36.5000, 37.0000, 1762400 07/05/00, 37.0000, 38.5000, 36.3750, 36.5000, 4213000 07/06/00, 36.8750, 37.3750, 34.7500, 36.0625, 6766500 07/07/00, 36.1250, 37.0000, 35.2500, 36.1250, 3867900 07/10/00, 36.3750, 36.3750, 35.0000, 35.0625, 4240300 07/11/00, 35.1875, 35.2500, 32.6250, 33.1250, 9866100 07/12/00, 35.4375, 36.1250, 34.2500, 35.0625, 11264200 07/13/00, 35.6250, 36.0000, 34.8750, 35.0000, 8594300 07/14/00, 36.3750, 43.1875, 36.3125, 42.5000, 22433100 07/17/00, 42.8750, 43.9375, 40.2500, 41.1250, 6527800 07/18/00, 40.1250, 43.6250, 39.5000, 41.7500, 7957500 07/19/00, 41.5625, 41.5625, 39.0000, 40.8750, 4733600 07/20/00, 40.9375, 43.3750, 39.5000, 40.3125, 6945600 07/21/00, 40.4375, 42.5000, 40.4375, 41.1250, 4712900 07/24/00, 41.0625, 41.3750, 38.0625, 38.7500, 5778100 07/25/00, 36.7500, 38.7500, 33.2500, 37.6250, 27748600 07/26/00, 35.0625, 36.7500, 34.0625, 36.0625, 15418100 07/27/00, 31.4375, 32.0000, 29.7500, 31.3750, 23576000 07/28/00, 31.4375, 32.1250, 29.0000, 30.0000, 12442500 07/31/00, 30.0625, 30.2500, 27.8750, 30.1250, 9478400 08/01/00, 30.6250, 32.2500, 30.2500, 30.2500, 8144700 08/02/00, 30.2500, 32.0000, 30.2500, 30.8125, 4952000 08/03/00, 29.4375, 31.7500, 29.3125, 31.5000, 5143700 08/04/00, 31.9375, 34.1875, 31.5000, 32.5000, 4870700 08/07/00, 32.5000, 34.2500, 31.6250, 33.8125, 4403100 08/08/00, 33.2500, 33.3750, 32.4375, 32.9375, 5050600 08/09/00, 32.3750, 32.3750, 30.3750, 30.8750, 8871600 08/10/00, 31.5000, 31.7500, 29.7500, 30.4375, 6071700 08/11/00, 30.5000, 34.0000, 30.3125, 33.6875, 9105900 08/14/00, 33.5000, 35.1875, 32.6875, 34.8750, 6214700 08/15/00, 34.6250, 38.3125, 34.3750, 37.5625, 8495900 08/16/00, 37.5625, 39.8750, 37.5625, 38.6250, 9641800 08/17/00, 38.6250, 39.0625, 36.8750, 38.2500, 4972500 08/18/00, 38.9375, 40.1250, 38.9375, 39.0000, 7366300 08/21/00, 39.0000, 39.8750, 36.5000, 37.5000, 4037900 08/22/00, 37.5000, 38.1875, 36.0625, 36.5000, 3507000 08/23/00, 36.3750, 39.5000, 35.0000, 38.8125, 4720300 08/24/00, 39.5625, 40.5000, 38.8125, 39.3750, 4719500 08/25/00, 39.1250, 40.0625, 38.5625, 39.9375, 2708000 08/28/00, 38.8125, 42.5000, 38.5625, 39.1250, 9177600 08/29/00, 39.5000, 40.8750, 38.8750, 39.6250, 4513100 08/30/00, 42.0000, 44.0000, 42.0000, 42.9375, 12919100 08/31/00, 43.1250, 43.1875, 41.4375, 41.5000, 4613200 09/01/00, 42.1250, 42.5000, 41.0000, 41.5000, 3345700 09/05/00, 40.9375, 46.3125, 40.2500, 45.6875, 10161300 09/06/00, 47.2500, 49.6250, 45.6875, 45.8750, 14237000 09/07/00, 46.8125, 47.0000, 43.0000, 43.5000, 7406500 09/08/00, 43.5000, 45.0000, 42.5000, 42.9375, 5084600 09/11/00, 42.6250, 45.2500, 42.1875, 42.3750, 5446600 09/12/00, 42.3750, 44.1875, 42.2500, 42.6875, 3821100 09/13/00, 42.6875, 43.1250, 41.0000, 42.4375, 4073300 09/14/00, 43.7500, 46.0000, 43.7500, 44.8750, 6957600 09/15/00, 44.8750, 45.4375, 42.8750, 43.6250, 6179600 09/18/00, 43.6250, 44.6250, 41.8750, 42.8125, 4444500 09/19/00, 42.0625, 42.7500, 39.1250, 40.7500, 7267600 09/20/00, 40.4375, 40.5000, 37.3750, 37.5000, 9742400 09/21/00, 37.5000, 40.5000, 37.2500, 40.0625, 7407200 09/22/00, 40.0625, 42.1250, 38.3125, 41.4375, 5995800 09/25/00, 41.4375, 42.5625, 40.0000, 40.3750, 5459900 09/26/00, 40.3750, 41.1250, 39.5625, 39.7500, 4260200 09/27/00, 38.6875, 39.6250, 35.5000, 37.8750, 10030200 09/28/00, 37.8750, 40.2500, 37.1250, 40.0000, 5854500 09/29/00, 39.0000, 41.2500, 37.6250, 38.4375, 6516600 10/02/00, 38.4375, 38.4375, 35.2500, 35.8750, 5477600 10/03/00, 35.8750, 37.2500, 35.0000, 35.0625, 5378600 10/04/00, 35.0625, 37.0625, 32.5000, 36.0000, 7840000 10/05/00, 36.0000, 36.6250, 32.0000, 33.5625, 6965300 10/06/00, 32.5000, 33.2500, 30.1875, 31.5625, 8870000 10/09/00, 30.5625, 30.5625, 27.3750, 30.0625, 12726800 10/10/00, 29.7500, 32.7500, 28.8750, 30.4375, 7250100 10/11/00, 30.2500, 30.2500, 27.6250, 27.8125, 7888500 10/12/00, 27.8125, 28.8125, 24.6250, 25.1250, 8026400 10/13/00, 24.2500, 28.8750, 23.5000, 28.4375, 7625600 10/16/00, 28.1250, 28.3125, 24.1250, 24.3125, 7145800 10/17/00, 24.8750, 25.1875, 20.8750, 21.9375, 15136400 10/18/00, 19.8750, 25.3750, 19.3750, 25.1250, 18776400 10/19/00, 26.5625, 28.1250, 24.1875, 27.7500, 10865800 10/20/00, 27.6875, 31.2500, 27.1250, 30.8125, 11616400 10/23/00, 29.6875, 30.3750, 27.6250, 29.5000, 5863000 10/24/00, 29.8750, 33.8750, 28.8125, 29.5625, 12954900 10/25/00, 31.7500, 36.5000, 31.7500, 31.8750, 28552800 10/26/00, 32.1875, 37.5000, 31.0000, 36.8750, 17814700 10/27/00, 36.8750, 37.5000, 33.8750, 35.6250, 12370100 10/30/00, 33.0625, 34.3750, 30.2500, 32.8750, 12508400 10/31/00, 32.6875, 36.8750, 32.0625, 36.6250, 9919500 11/01/00, 35.8125, 40.0000, 35.6875, 37.3750, 11098700 11/02/00, 38.0625, 39.8750, 37.5000, 39.7500, 6989700 11/03/00, 39.0000, 40.8750, 36.8750, 37.5625, 5960300 11/06/00, 37.5625, 38.6250, 34.7500, 36.5625, 6443700 11/07/00, 36.5625, 39.4375, 35.5625, 36.9375, 5494600 11/08/00, 36.9375, 37.0000, 33.2500, 33.8750, 5831600 11/09/00, 33.0000, 33.0000, 29.8750, 31.2500, 7168900 11/10/00, 30.7500, 31.8750, 30.0000, 30.0625, 5254000 11/13/00, 28.8125, 30.1250, 27.4375, 27.8125, 8376500 11/14/00, 28.7500, 29.8750, 25.7500, 28.9375, 7835400 11/15/00, 28.9375, 30.8125, 28.4375, 29.5000, 5260900 11/16/00, 28.6875, 30.5000, 27.7500, 27.8125, 4132700 11/17/00, 28.0000, 29.6250, 26.8750, 27.4375, 4994200 11/20/00, 26.0000, 27.9375, 25.0000, 25.8125, 6436100 11/21/00, 26.6250, 26.8750, 23.6250, 24.2500, 6194800 11/22/00, 23.8750, 27.5000, 22.1250, 25.1875, 11876700 11/24/00, 26.4375, 29.1250, 26.0625, 28.9375, 7639300 11/27/00, 29.7500, 30.7500, 27.0000, 28.0000, 6410000 11/28/00, 26.0000, 26.1875, 24.6250, 25.0625, 11262200 11/29/00, 25.1250, 27.5000, 24.2500, 26.9375, 11453800 11/30/00, 24.7500, 26.1875, 22.8750, 24.6875, 13123500 12/01/00, 24.6875, 26.7500, 23.0000, 24.6250, 7756200 12/04/00, 25.1875, 27.1875, 23.2500, 26.5625, 8251600 12/05/00, 27.1250, 27.6250, 24.7500, 25.3750, 9963200 12/06/00, 24.6875, 26.0000, 23.6250, 23.6250, 8825700 12/07/00, 23.4375, 23.4375, 20.1250, 21.3750, 10644300 12/08/00, 23.3125, 24.6875, 21.2500, 23.4375, 12969800 12/11/00, 23.3125, 26.1250, 21.7500, 25.3125, 10901100 12/12/00, 24.5000, 27.5000, 24.3125, 25.8750, 7306600 12/13/00, 26.5625, 26.6250, 23.5000, 23.7500, 6281300 12/14/00, 24.0625, 24.6875, 22.6250, 22.6875, 7013800 12/15/00, 22.2500, 24.2500, 22.0000, 22.8750, 8448600 12/18/00, 20.7500, 21.1875, 18.9375, 19.8750, 16031700 12/19/00, 20.3125, 20.8750, 17.3750, 18.2500, 13216900 12/20/00, 16.1875, 17.8750, 15.6250, 16.6875, 22049700 12/21/00, 16.3750, 17.7500, 14.8750, 15.1875, 8846400 12/22/00, 15.2500, 16.5625, 15.2500, 15.5625, 9386000 12/26/00, 16.2500, 18.5000, 16.2500, 16.9375, 9009200 12/27/00, 16.0000, 17.4375, 15.5625, 16.8750, 6596800 12/28/00, 16.6250, 18.2500, 16.6250, 17.3750, 8454800 12/29/00, 16.7500, 17.1250, 15.0000, 15.5625, 9846400 01/02/01, 15.8125, 16.0000, 13.6250, 13.8750, 9197800 01/03/01, 13.8750, 17.8750, 13.5625, 17.5625, 14679500 01/04/01, 17.0000, 17.5625, 15.4375, 15.5000, 10616300 01/05/01, 15.5000, 15.8750, 13.5625, 14.5625, 8797500 01/08/01, 14.4375, 15.5625, 13.7500, 14.9375, 9466000 01/09/01, 14.5625, 16.6250, 14.1875, 16.3750, 23447600 01/10/01, 15.8750, 17.0000, 15.5625, 16.5000, 10985000 01/11/01, 15.7500, 17.3125, 15.6250, 17.0000, 12754900 01/12/01, 17.1250, 18.5000, 17.1250, 17.6875, 8432900 01/16/01, 18.3125, 18.3750, 17.2500, 18.0625, 6014900 01/17/01, 18.8750, 19.5625, 17.7500, 18.3750, 9165200 01/18/01, 18.3750, 19.5000, 17.9375, 19.5000, 4099000 01/19/01, 20.3750, 20.3750, 18.6875, 19.9375, 6173300 01/22/01, 19.5000, 19.9375, 18.5000, 18.5000, 4397800 01/23/01, 18.3750, 19.3125, 18.2500, 18.9375, 4742000 01/24/01, 19.1875, 22.3750, 19.0000, 21.8750, 13844700 01/25/01, 21.6875, 21.7500, 19.0000, 19.0000, 7064000 01/26/01, 18.9375, 20.5000, 18.8750, 19.5000, 5092400 01/29/01, 19.1250, 20.7500, 18.8125, 20.1250, 7705500 01/30/01, 20.5625, 20.6875, 18.6875, 18.9375, 11789800 01/31/01, 18.9375, 19.5625, 17.0625, 17.3125, 20475800 02/01/01, 17.1875, 17.1875, 15.7500, 16.2500, 9466500 02/02/01, 16.1250, 16.1875, 14.2500, 14.3750, 12095400 02/05/01, 14.6250, 14.9375, 14.3125, 14.4375, 9186200 02/06/01, 13.8125, 15.8750, 13.5625, 15.8125, 19071800 02/07/01, 15.1875, 15.8125, 14.5625, 15.0000, 7557200 02/08/01, 15.0000, 15.8750, 14.3750, 14.3750, 5294600 02/09/01, 14.3125, 14.7500, 13.3750, 13.3750, 7450800 02/12/01, 14.1250, 15.0000, 13.6875, 14.5000, 5295300 02/13/01, 14.5000, 15.0625, 13.7500, 13.7500, 4795100 02/14/01, 14.1250, 14.7500, 13.5000, 14.4375, 8122200 02/15/01, 13.5000, 14.6250, 13.5000, 14.5000, 16377600 02/16/01, 13.6250, 14.1250, 13.3125, 13.6875, 6488700 02/20/01, 13.6250, 13.6875, 12.4375, 12.5000, 6585800 02/21/01, 12.2500, 12.5000, 11.3125, 11.9375, 7551400 02/22/01, 12.0000, 12.1250, 11.3750, 11.9375, 8248600 02/23/01, 11.8750, 12.0625, 11.0625, 11.8125, 5149500 02/26/01, 12.0625, 12.2500, 11.5000, 11.9375, 6229000 02/27/01, 11.8125, 12.1250, 11.6250, 11.7500, 7732600 02/28/01, 11.2500, 11.7500, 9.9375, 10.1875, 14628700 03/01/01, 9.8750, 10.6875, 9.5938, 10.4375, 10995700 03/02/01, 10.0625, 10.6250, 10.0000, 10.0000, 7544900 03/05/01, 12.3750, 13.0625, 11.5000, 12.6250, 23517500 03/06/01, 13.0625, 14.0000, 11.2500, 11.8750, 23165300 03/07/01, 11.8750, 12.5625, 11.4375, 12.2500, 10639700 03/08/01, 11.9375, 12.0000, 11.6250, 11.6875, 4957100 03/09/01, 11.4375, 12.5000, 11.3750, 12.2500, 8845600 03/12/01, 11.3750, 11.6875, 10.5000, 10.6250, 5716500 03/13/01, 10.6250, 11.0625, 10.5000, 11.0000, 3324200 03/14/01, 10.2500, 10.9375, 10.1250, 10.6250, 3123200 03/15/01, 10.8125, 11.4375, 10.8125, 10.8750, 5824900 03/16/01, 10.6250, 11.0625, 10.2500, 11.0000, 6983400 03/19/01, 11.0000, 11.3125, 10.1250, 10.5000, 6772500 03/20/01, 10.5625, 11.5000, 10.1250, 10.2500, 6293400 03/21/01, 10.3750, 10.4375, 10.0000, 10.0000, 5507600 03/22/01, 10.0625, 10.2500, 9.5625, 10.1875, 6594400 03/23/01, 10.5625, 10.8125, 9.9375, 10.1875, 3753800 03/26/01, 10.6875, 11.3125, 10.6250, 10.9375, 6850600 03/27/01, 10.9375, 11.8125, 10.5000, 11.6250, 5602500 03/28/01, 11.1250, 11.1875, 10.7500, 10.8125, 3387100 03/29/01, 10.5625, 11.0000, 10.0000, 10.0000, 4638400 03/30/01, 10.1250, 10.8125, 9.9063, 10.2500, 3555800 04/02/01, 10.3125, 10.5000, 8.5000, 9.0938, 8801200 04/03/01, 8.7031, 9.1406, 8.5000, 8.6250, 4865700 04/04/01, 8.5625, 9.0000, 8.0938, 8.3906, 5707500 04/05/01, 9.0156, 9.2969, 8.7188, 9.1094, 5423300 04/06/01, 8.9063, 8.9063, 8.2031, 8.3750, 5281100 04/09/01, 11.8125, 11.8750, 10.6875, 11.1875, 23394200 04/10/01, 11.2500, 13.5000, 11.1875, 12.0000, 18852100 04/11/01, 13.1250, 13.6250, 12.1875, 13.3125, 13416800 04/12/01, 13.0625, 15.0000, 13.0000, 14.6875, 11525700 04/16/01, 14.5000, 14.5625, 13.6250, 14.0000, 6302200 04/17/01, 13.8125, 14.8750, 13.7500, 14.7500, 5069400 04/18/01, 15.6563, 18.1563, 15.5469, 16.5469, 19556400 04/19/01, 16.9063, 16.9063, 15.6875, 15.9844, 8723600 04/20/01, 15.6250, 16.2031, 14.9688, 15.7813, 8522100 04/23/01, 16.3906, 17.4531, 16.0156, 16.2031, 11686800 04/24/01, 16.4375, 16.7969, 15.4844, 15.6875, 7041600 04/25/01, 15.6875, 16.0938, 14.5938, 16.0938, 9309300 04/30/01, 15.6250, 16.9063, 15.5938, 15.7813, 5779800 05/01/01, 15.9063, 17.0000, 15.7969, 16.8906, 5107000 05/02/01, 17.1406, 17.4375, 16.8438, 17.1094, 7496600 05/03/01, 16.8281, 17.0000, 16.2500, 16.7500, 5009800 05/04/01, 16.3438, 17.5938, 15.9375, 17.5625, 6584300 05/07/01, 17.3594, 17.5313, 16.5156, 16.9219, 5084100 05/08/01, 16.2813, 16.4844, 15.5938, 16.1875, 6321500 05/09/01, 15.5469, 15.6563, 15.0000, 15.0156, 4670800 05/10/01, 15.4063, 15.6406, 14.5938, 14.6250, 5013600 05/11/01, 14.5469, 14.7969, 14.0000, 14.6875, 3487800 05/14/01, 14.5313, 14.5313, 13.1563, 13.3281, 6185000 05/15/01, 13.3438, 14.2969, 13.1406, 13.5469, 6131900 05/16/01, 13.4531, 14.3750, 13.0938, 14.1250, 7287400 05/17/01, 14.0938, 15.0000, 14.0313, 14.7813, 6755400 05/18/01, 14.8281, 15.0000, 14.4844, 14.7188, 5071800 05/21/01, 14.9531, 16.4219, 14.7500, 16.3750, 7232400 05/22/01, 16.7969, 17.0000, 15.9063, 16.2500, 7307500 05/23/01, 16.2031, 16.7969, 15.1250, 15.5938, 8957200 05/24/01, 15.7031, 16.7500, 15.2500, 16.7500, 5333900 05/25/01, 16.6563, 17.5313, 16.3750, 17.0938, 6928300 05/29/01, 17.2031, 17.5469, 16.7031, 17.1563, 3259500 05/30/01, 16.5469, 17.0000, 15.6250, 15.6563, 8851400 05/31/01, 15.8438, 17.2031, 15.7500, 16.6875, 9632000 06/01/01, 17.2188, 17.3125, 16.3906, 16.9531, 6467600 06/04/01, 17.3125, 17.4063, 16.1563, 16.9063, 6141300 06/05/01, 17.0625, 17.9219, 16.0000, 16.4375, 12758100 06/06/01, 16.6719, 16.7188, 15.4844, 15.9844, 9738100 06/07/01, 15.8125, 16.2344, 15.6875, 16.1250, 3445200 06/08/01, 16.2500, 16.3281, 15.6563, 15.7031, 2514300 06/11/01, 15.5000, 15.5469, 14.4531, 14.8594, 4960600 06/12/01, 14.5938, 14.7969, 14.3125, 14.6406, 4333700 06/13/01, 14.9531, 15.1563, 14.1094, 14.1250, 3784400 06/14/01, 14.1250, 14.1250, 13.1563, 13.2969, 5091200 06/15/01, 13.0156, 13.4531, 12.2969, 12.4844, 7671600 06/18/01, 12.4531, 12.7031, 11.6719, 11.8281, 5717300 06/19/01, 12.4531, 12.6563, 11.2031, 11.3594, 6108400 06/20/01, 11.2656, 12.7031, 11.2031, 12.5313, 10652700 06/21/01, 12.6875, 13.2031, 12.5938, 13.0781, 9777400 06/22/01, 13.1250, 13.2656, 12.3750, 12.4063, 6316700 06/25/01, 12.7031, 13.1406, 12.5625, 12.8125, 6947000 06/26/01, 12.5469, 13.7344, 12.0469, 13.2500, 6639500 06/27/01, 13.8125, 14.2500, 13.6563, 14.0469, 7624700 06/28/01, 14.2344, 14.5938, 13.7656, 14.3594, 5516700 06/29/01, 14.3125, 14.6563, 13.7188, 14.1563, 4513500 07/02/01, 14.0938, 14.7031, 13.8438, 14.5313, 6335400 07/03/01, 14.4844, 14.5000, 14.0000, 14.1250, 2701100 07/05/01, 14.2813, 15.4531, 14.2031, 15.2656, 12083200 07/06/01, 14.9063, 15.7188, 14.7969, 15.2656, 9091200 07/09/01, 15.3438, 15.9063, 15.1094, 15.8125, 8001900 07/10/01, 16.0781, 16.1250, 14.8125, 15.6094, 8643900 07/11/01, 15.4375, 15.7969, 14.9531, 15.3438, 5821700 07/12/01, 15.7031, 16.5469, 15.7031, 16.4844, 5977000 07/13/01, 16.2656, 17.0000, 16.0938, 16.9844, 6847200 07/16/01, 16.9375, 17.4219, 16.0156, 16.0156, 7316000 07/17/01, 15.8438, 16.4844, 15.8281, 16.3438, 3706200 07/18/01, 16.0625, 16.6563, 15.8750, 15.9531, 3672400 07/19/01, 16.1563, 16.7969, 16.1406, 16.4844, 5213900 07/20/01, 16.5313, 17.2500, 16.4531, 16.9844, 3737900 07/23/01, 17.0156, 17.1250, 15.9531, 16.0313, 8860700 07/24/01, 13.6094, 14.0000, 11.9063, 12.0625, 32578000 07/25/01, 12.2969, 12.3125, 11.0625, 11.5156, 12556600 07/26/01, 11.6719, 12.7500, 11.2344, 12.3281, 10503100 07/27/01, 12.3281, 12.4375, 11.7031, 12.2500, 9076900 07/30/01, 12.2031, 12.7500, 11.9844, 12.5469, 5181500 07/31/01, 12.6406, 12.8594, 12.2344, 12.4844, 4375200 08/01/01, 12.7344, 12.8594, 12.1719, 12.5000, 5510600 08/02/01, 12.5938, 12.5938, 12.0938, 12.1875, 3872500 08/03/01, 12.2344, 12.3906, 12.1094, 12.1563, 3084900 08/06/01, 12.1875, 12.2031, 11.8438, 11.9063, 2663400 08/07/01, 11.8906, 11.9063, 11.5156, 11.5938, 2560200 08/08/01, 11.5156, 11.5469, 11.0313, 11.1094, 3374600 08/09/01, 11.1406, 11.1719, 10.2500, 10.4531, 6049000 08/10/01, 10.5781, 10.6563, 9.9375, 9.9531, 9187300 08/13/01, 10.0938, 10.2969, 9.7656, 10.1250, 4831900 08/14/01, 10.2656, 11.0469, 10.2656, 10.5313, 4807100 08/15/01, 10.5469, 10.8281, 10.0000, 10.0781, 3360000 08/16/01, 10.0781, 10.1563, 9.4063, 9.8125, 6228800 08/17/01, 9.5156, 10.0938, 9.4531, 9.9844, 5362200 08/20/01, 10.1875, 10.4063, 9.9531, 10.4063, 3619500 08/21/01, 10.7031, 10.7969, 9.8750, 9.8906, 5144200 08/22/01, 10.1563, 10.2344, 9.5938, 10.2031, 4128200 08/23/01, 10.1250, 10.1563, 9.5625, 9.6250, 4056600 08/24/01, 9.8438, 10.2969, 9.7188, 10.2344, 3784000 08/27/01, 10.0938, 10.2656, 9.9063, 10.1250, 2627700 08/28/01, 10.1250, 10.1563, 9.5625, 9.9688, 3245600 08/29/01, 10.0469, 10.0469, 9.0156, 9.1875, 3814500 08/30/01, 9.0625, 9.4844, 8.5469, 8.6875, 5852200 08/31/01, 8.7031, 9.2969, 8.6875, 8.9375, 3654100 09/04/01, 8.9531, 9.1875, 8.5156, 8.5938, 4857900 09/05/01, 8.6563, 8.6875, 6.8438, 7.6563, 21098400 09/06/01, 7.8438, 8.1875, 7.6719, 8.1563, 7164700 09/07/01, 7.9531, 8.6094, 7.8438, 8.5156, 7122200 09/10/01, 8.4063, 8.6563, 8.0625, 8.6250, 5833600 09/17/01, 8.0469, 8.0469, 7.0469, 7.4844, 10585800 09/18/01, 7.5938, 7.7500, 7.2500, 7.2969, 6270900 09/19/01, 7.3438, 7.4531, 6.6406, 7.3125, 9447000 09/20/01, 7.1094, 7.6406, 7.0469, 7.4844, 8641100 09/21/01, 6.9531, 7.7188, 6.6875, 7.4844, 12868700 09/24/01, 7.7031, 7.8281, 7.3438, 7.4531, 5119500 09/25/01, 7.4844, 7.5625, 7.0156, 7.0938, 4868200 09/26/01, 7.2031, 7.2344, 6.0000, 6.3438, 7850100 09/27/01, 6.4688, 6.6406, 5.6719, 6.2031, 8275000 09/28/01, 6.2500, 6.4688, 5.8281, 5.9688, 7000300 10/01/01, 5.9063, 6.0938, 5.5156, 6.0156, 8001000 10/02/01, 6.1719, 6.1719, 5.9531, 6.0781, 5687400 10/03/01, 6.1719, 7.2031, 6.0156, 6.7656, 5347900 10/04/01, 7.0938, 7.8750, 6.6875, 7.0469, 6223200 10/05/01, 6.9688, 7.9063, 6.7344, 7.2031, 5900900 10/08/01, 7.0625, 7.2969, 6.9063, 7.1250, 3934400 10/09/01, 7.1094, 7.1250, 6.6719, 6.9063, 2767100 10/10/01, 6.9063, 7.3125, 6.7969, 7.2656, 3091200 10/11/01, 7.5469, 8.1563, 7.5000, 7.8438, 6713000 10/12/01, 7.7656, 8.1563, 7.4688, 8.0625, 3687100 10/15/01, 8.2344, 9.2031, 8.2344, 8.8750, 8606100 10/16/01, 9.2344, 9.7500, 9.1094, 9.5625, 8306100 10/17/01, 9.9844, 9.9844, 8.8438, 8.9219, 8957700 10/18/01, 8.9063, 9.2344, 8.3750, 8.4688, 4353300 10/19/01, 8.4844, 8.5156, 7.5000, 8.0156, 7007300 10/22/01, 8.0625, 8.8281, 8.0469, 8.7656, 4241800 10/23/01, 9.2500, 9.5938, 8.8438, 9.5469, 12389100 10/24/01, 8.0469, 8.1563, 7.4063, 7.6406, 26707000 10/25/01, 7.3906, 7.7813, 7.1563, 7.7656, 9283700 10/26/01, 7.6250, 8.0156, 7.5156, 7.5625, 6107100 10/29/01, 7.6094, 7.6563, 7.0469, 7.0469, 5160000 10/30/01, 7.0156, 7.0313, 6.3125, 6.4219, 10086700 10/31/01, 6.7969, 7.0156, 6.5469, 6.9844, 7752800 11/01/01, 7.0781, 7.0938, 6.5938, 6.9531, 5053500 11/02/01, 6.9531, 6.9531, 6.6719, 6.7031, 3698900 11/05/01, 7.0938, 7.2031, 6.9531, 6.9844, 6307700 11/06/01, 7.0781, 7.1250, 6.9063, 7.0469, 5610000 11/07/01, 7.0156, 7.6875, 7.0000, 7.4375, 9715600 11/08/01, 7.6563, 7.6719, 6.7344, 6.9688, 9490400 11/09/01, 7.0469, 7.2188, 6.9688, 7.1250, 4406600 11/12/01, 7.1563, 7.2344, 6.7969, 7.0469, 3830900 11/13/01, 7.4375, 7.5313, 7.2031, 7.2969, 6145900 11/14/01, 7.6250, 9.4844, 7.5938, 9.4844, 29530900 11/15/01, 9.2188, 9.9063, 8.7500, 9.0469, 20978400 11/16/01, 9.2031, 9.3438, 8.7500, 8.9531, 13062000 11/19/01, 9.3438, 9.5000, 9.0000, 9.1875, 10044900 11/20/01, 9.0625, 9.2969, 8.5938, 8.5938, 7465500 11/21/01, 8.7344, 8.9688, 8.0469, 8.7969, 9014500 11/23/01, 8.9063, 9.1406, 8.5625, 9.0781, 4080200 11/26/01, 9.8281, 12.2188, 9.7969, 12.2031, 50974300 11/27/01, 12.0469, 12.2500, 11.2188, 11.4844, 34326800 11/28/01, 11.2344, 12.4063, 11.1875, 11.5938, 48544900 11/29/01, 11.8906, 11.9063, 10.7969, 11.1563, 20290300 11/30/01, 11.2969, 11.5469, 10.7969, 11.3125, 8918000 12/03/01, 11.0156, 11.0781, 10.4844, 10.4844, 9525900 12/04/01, 10.9375, 12.0469, 10.7031, 11.9375, 14532100 12/05/01, 12.4063, 12.7969, 11.7500, 11.7656, 23912200 12/06/01, 12.0469, 12.4063, 11.8438, 12.0938, 12484600 12/07/01, 12.2969, 12.2969, 11.5000, 11.7031, 7088000 12/10/01, 11.5469, 12.1563, 11.4375, 11.6563, 8516400 12/11/01, 12.0000, 12.4375, 11.7813, 12.2344, 14134000 12/12/01, 12.4375, 12.5000, 11.6250, 11.9063, 8075100 12/13/01, 11.5469, 11.7969, 10.8438, 10.8906, 7880300 12/14/01, 11.0938, 11.2031, 10.0625, 11.0000, 10032700 12/17/01, 11.0938, 11.1406, 10.1875, 10.8125, 8608400 12/18/01, 11.0469, 11.3594, 10.6250, 10.8594, 7357400 12/19/01, 10.7344, 11.1563, 10.5156, 10.7031, 7003700 12/20/01, 10.5625, 10.8281, 10.1406, 10.1563, 7851200 12/21/01, 10.3125, 11.0625, 10.0000, 10.0000, 13944900 12/24/01, 10.1563, 10.2188, 9.5156, 9.8281, 6243700 12/26/01, 10.9688, 11.2969, 10.8750, 11.0938, 18200100 12/27/01, 11.3281, 11.4844, 10.5625, 10.5938, 10837700 12/28/01, 10.9063, 11.0781, 10.6875, 10.9063, 10262400 12/31/01, 11.0625, 11.1875, 10.7344, 10.8125, 6034800 01/02/02, 10.8125, 11.0000, 10.4844, 10.9531, 6521200 01/03/02, 11.1250, 11.9375, 11.0469, 11.9063, 10875700 01/04/02, 12.0156, 12.4063, 11.9531, 12.2500, 12687300 01/07/02, 12.0781, 12.5156, 12.0781, 12.3438, 12182900 01/08/02, 12.2656, 12.3125, 11.7500, 11.8438, 6042000 01/09/02, 11.9531, 12.1719, 11.2969, 11.5313, 10878800 01/10/02, 11.6563, 11.6719, 10.8750, 11.0469, 8129200 01/11/02, 11.0313, 11.3438, 10.9375, 11.0313, 4276800 01/14/02, 10.7969, 10.8281, 10.0938, 10.1094, 5985800 01/15/02, 10.3438, 10.4219, 10.1563, 10.2969, 5096100 01/16/02, 10.0156, 10.0156, 9.0313, 9.1250, 15049600 01/17/02, 9.8125, 9.8438, 9.4063, 9.7344, 16630700 01/18/02, 9.5938, 10.5469, 9.3906, 10.1563, 11511100 01/22/02, 12.7344, 12.7969, 12.1563, 12.5938, 56638900 01/23/02, 12.4844, 12.5938, 11.9063, 12.4688, 18031600 01/24/02, 12.7500, 14.0625, 12.7031, 14.0156, 23486100 01/25/02, 13.5625, 15.3906, 13.3906, 14.4375, 30273600 01/28/02, 14.8594, 15.7656, 14.7656, 15.5000, 23009500 01/29/02, 15.5469, 15.5469, 13.9688, 14.2188, 20249800 01/30/02, 13.9844, 14.2500, 13.2031, 13.9063, 14746200 01/31/02, 14.1250, 14.4844, 13.4063, 14.1875, 10485300 02/01/02, 14.0625, 14.0938, 13.3438, 13.7344, 7800500 02/04/02, 12.9063, 13.0938, 12.4375, 12.5313, 19140900 02/05/02, 11.9844, 12.2969, 11.1563, 11.5000, 14317400 02/06/02, 11.9063, 12.0000, 11.2031, 11.2656, 8867900 02/07/02, 11.2500, 11.8438, 11.0625, 11.2344, 7172400 02/08/02, 11.5156, 12.6719, 11.5000, 12.5156, 6086400 02/11/02, 12.6406, 13.5000, 12.5469, 13.2969, 9460800 02/12/02, 13.0313, 13.2344, 12.5000, 12.9063, 7463400 02/13/02, 13.0938, 13.3281, 13.0625, 13.2969, 6040800 02/14/02, 13.3438, 14.2656, 13.2969, 13.8750, 9281500 02/15/02, 13.9063, 14.0469, 13.2656, 13.4063, 7265400 02/19/02, 12.9531, 13.8438, 12.7969, 13.0156, 8291900 02/20/02, 13.1875, 13.4063, 12.1563, 12.9531, 8016000 02/21/02, 12.9063, 13.6563, 12.9063, 13.2656, 8276100 02/22/02, 13.0469, 13.2344, 12.7031, 13.0625, 7865400 02/25/02, 13.0938, 13.7344, 13.0000, 13.7344, 5734700 02/26/02, 13.5156, 14.4844, 13.4531, 14.4063, 8309800 02/27/02, 14.5469, 14.7344, 14.1250, 14.2656, 8550600 02/28/02, 14.2969, 14.7500, 13.9375, 14.0938, 6052400 03/01/02, 14.1250, 15.4063, 14.1250, 15.3906, 9863200 03/04/02, 15.4219, 16.4844, 15.4063, 16.4844, 13928300 03/05/02, 16.0000, 16.6875, 15.5313, 15.9688, 8802400 03/06/02, 14.8125, 16.5938, 14.8125, 16.3281, 14272700 03/07/02, 16.4063, 16.9531, 15.4063, 15.6250, 9273600 03/08/02, 16.2500, 16.9531, 15.9375, 16.3438, 9439300 03/11/02, 16.0469, 16.8750, 15.8594, 16.7031, 6626600 03/12/02, 16.3438, 16.5938, 16.0469, 16.3125, 5619100 03/13/02, 16.0469, 16.3438, 15.6406, 15.7344, 5560300 03/14/02, 14.9844, 15.5000, 14.2813, 14.4844, 15169900 03/15/02, 14.2656, 14.2969, 13.5469, 14.0313, 12320200 03/18/02, 14.1563, 15.2813, 14.1406, 15.0156, 7992300 03/19/02, 15.1563, 15.4063, 14.5625, 14.6563, 4894200 03/20/02, 14.4844, 15.1250, 14.2969, 14.5000, 7202200 03/21/02, 14.6250, 15.2344, 14.5625, 15.1719, 5591600 03/22/02, 15.1250, 15.5938, 15.0938, 15.5313, 5185000 03/25/02, 15.4688, 15.7344, 14.7188, 14.7344, 5116100 03/26/02, 14.6406, 15.4531, 14.5469, 14.8281, 4925100 03/27/02, 13.9063, 14.3438, 13.7031, 14.2500, 8151800 03/28/02, 14.4063, 14.6563, 14.2500, 14.2969, 3122500 04/01/02, 14.2813, 14.7969, 14.1406, 14.7969, 4768100 04/02/02, 14.6406, 15.0938, 14.1875, 14.2500, 4780100 04/03/02, 14.3750, 14.4531, 13.5938, 13.6719, 4534100 04/04/02, 13.7344, 13.7969, 13.2344, 13.5469, 5731700 04/05/02, 13.6719, 14.0469, 13.3125, 13.5000, 4500000 04/08/02, 12.9688, 13.9531, 12.9531, 13.9531, 5253500 04/09/02, 14.0625, 14.5938, 13.5625, 13.5938, 6459400 04/10/02, 13.7656, 14.0000, 13.0469, 13.4844, 5255200 04/11/02, 13.2813, 13.2813, 12.5156, 12.7344, 5961100 04/12/02, 12.9063, 13.6094, 12.8438, 13.3125, 5379100 04/15/02, 13.4219, 14.0938, 13.3438, 13.8906, 4758500 04/16/02, 14.1875, 14.2969, 13.7188, 14.0156, 3691000 04/17/02, 14.2344, 15.0000, 14.2344, 14.8125, 7756100 04/18/02, 14.7031, 14.8594, 13.9531, 14.2656, 3878200 04/19/02, 14.3750, 14.7344, 14.1563, 14.5313, 3737700 04/22/02, 14.5781, 14.8438, 14.1563, 14.3125, 5290800 04/23/02, 14.3438, 14.7500, 13.8750, 14.0625, 8141800 04/24/02, 15.2344, 16.8438, 15.0469, 16.7969, 34472000 04/25/02, 16.5156, 17.0469, 16.4063, 16.8125, 11741300 04/26/02, 16.8594, 16.9531, 16.3125, 16.9063, 8126400 04/29/02, 16.7500, 17.0000, 15.9063, 16.1875, 8414900 04/30/02, 16.1250, 16.7656, 15.9375, 16.6875, 6420800 05/01/02, 16.5469, 17.0469, 16.4219, 16.4844, 7701400 05/02/02, 16.4375, 16.6563, 16.2500, 16.3125, 4819400 05/03/02, 16.2344, 16.4063, 15.7500, 16.0469, 5162600 05/06/02, 15.9375, 16.4844, 15.7500, 16.1250, 5356600 05/07/02, 16.1094, 16.3438, 16.0313, 16.1094, 5549500 05/08/02, 16.5469, 17.4531, 16.5000, 17.3125, 7890200 05/09/02, 17.1250, 18.2344, 17.0938, 17.7344, 11003800 05/10/02, 17.8906, 17.9531, 16.7969, 16.9375, 7581100 05/13/02, 17.1719, 17.6250, 16.8438, 17.3125, 6694100 05/14/02, 18.0469, 19.4531, 18.0156, 18.8125, 14658700 05/15/02, 18.6875, 20.4063, 18.3438, 19.9375, 12898100 05/16/02, 19.5156, 19.9531, 19.2969, 19.6094, 7817900 05/17/02, 19.9688, 20.0000, 18.8125, 19.1563, 6451400 05/20/02, 18.7969, 19.4844, 18.7656, 19.3906, 8461800 05/21/02, 19.5469, 19.7969, 18.5469, 18.7656, 7765300 05/22/02, 18.6719, 19.1250, 18.2188, 18.7500, 5075200 05/23/02, 18.8438, 19.5469, 18.6094, 19.4531, 5646700 05/24/02, 19.4063, 19.6875, 19.0625, 19.4688, 4278200 05/28/02, 19.5625, 19.6094, 18.7656, 19.0625, 3953300 05/29/02, 18.8125, 19.0938, 18.7969, 18.9063, 3614100 05/30/02, 18.7031, 18.9375, 18.0781, 18.3750, 7432100 05/31/02, 18.5000, 18.8906, 18.2031, 18.2344, 5081400 06/03/02, 18.3125, 18.5000, 17.9375, 17.9531, 3716400 06/04/02, 17.7969, 18.1406, 17.4688, 17.9688, 6849700 06/05/02, 17.9844, 18.1875, 17.4531, 17.9844, 4376300 06/06/02, 17.8906, 18.4063, 17.7656, 18.1719, 5250000 06/07/02, 17.8906, 18.6563, 17.8438, 18.5781, 5358000 06/10/02, 17.9063, 18.1250, 17.0156, 17.2969, 11094100 06/11/02, 17.3125, 17.7969, 17.1250, 17.1406, 5520800 06/12/02, 17.0469, 17.1563, 16.2656, 17.0781, 7339400 06/13/02, 17.0000, 17.5000, 16.7344, 17.4375, 4892900 06/14/02, 17.1406, 17.4063, 16.2656, 16.8125, 7973200 06/17/02, 16.9531, 18.4844, 16.8594, 18.4063, 9051600 06/18/02, 18.1250, 19.1563, 18.0938, 18.7813, 7962100 06/19/02, 18.4844, 19.0938, 18.2656, 18.2969, 7420300 06/20/02, 18.3125, 18.3750, 17.3438, 17.5469, 8697000 06/21/02, 17.5938, 17.7969, 17.3438, 17.5313, 5176800 06/24/02, 17.4375, 17.7813, 16.9375, 17.5156, 5969600 06/25/02, 16.8906, 16.9531, 15.0469, 15.3438, 15304000 06/26/02, 14.6875, 15.9375, 14.6875, 15.8438, 8272200 06/27/02, 16.1094, 16.4688, 15.2969, 15.8594, 6192000 06/28/02, 15.6875, 16.3594, 15.4063, 16.2500, 6237900 07/01/02, 16.1719, 16.1719, 13.5156, 13.5469, 13540600 07/02/02, 13.5938, 14.1563, 13.0000, 13.3125, 8669900 07/03/02, 13.3750, 14.4531, 12.8906, 14.2500, 7703700 07/05/02, 14.3906, 15.2344, 14.3750, 15.2031, 3367400 07/08/02, 14.9531, 15.8438, 14.6875, 14.9375, 5893400 07/09/02, 15.0469, 16.0313, 14.9844, 15.5938, 7528600 07/10/02, 15.6563, 15.9375, 14.6563, 14.9531, 6760200 07/11/02, 14.6563, 15.8438, 14.0000, 15.5469, 7317100 07/12/02, 15.7500, 16.1875, 15.2500, 15.4375, 7001500 07/15/02, 15.4688, 15.9844, 15.0000, 15.9375, 6027100 07/16/02, 15.6875, 17.0781, 15.6563, 16.2969, 10790700 07/17/02, 16.8438, 17.1563, 15.3125, 16.1563, 7322100 07/18/02, 15.9219, 16.5938, 15.5313, 15.5469, 6856700 07/19/02, 15.3594, 15.7188, 15.0625, 15.2969, 6107400 07/22/02, 15.1563, 15.6563, 15.0000, 15.5000, 9344400 07/23/02, 15.5469, 15.8750, 14.4063, 14.5469, 11264800 07/24/02, 12.3750, 14.1563, 12.2656, 14.0938, 19798700 07/25/02, 13.7031, 14.0156, 12.4063, 12.4844, 9144500 07/26/02, 12.7188, 13.1094, 12.5000, 12.9375, 5561900 07/29/02, 13.2500, 14.4531, 13.2344, 14.3281, 7028200 07/30/02, 14.1875, 14.9063, 14.0781, 14.7656, 5533700 07/31/02, 14.4531, 14.6563, 14.1406, 14.4531, 3788200 08/01/02, 14.3125, 14.5000, 13.9844, 14.1563, 6073000 08/02/02, 14.1250, 14.1406, 13.4531, 13.8438, 4189100 08/05/02, 13.6563, 13.7969, 12.7813, 12.8750, 3840600 08/06/02, 13.2656, 13.9063, 13.1406, 13.7344, 4767500 08/07/02, 13.9375, 13.9375, 12.8438, 13.5938, 5565000 08/08/02, 13.2344, 14.0938, 13.0625, 13.9063, 5477500 08/09/02, 13.6094, 14.7500, 13.5938, 14.2656, 4748400 08/12/02, 14.1406, 14.4844, 13.9531, 14.4531, 3475400 08/13/02, 14.2969, 14.6719, 13.9063, 13.9375, 5185100 08/14/02, 13.9375, 14.0625, 13.3125, 13.9063, 6950400 08/15/02, 14.0469, 14.7500, 13.9219, 14.6250, 5057700 08/16/02, 14.3906, 15.0156, 14.3125, 14.9063, 3627600 08/19/02, 14.8438, 15.5156, 14.6719, 15.5000, 4286300 08/20/02, 15.3750, 15.9844, 15.3125, 15.9219, 7706500 08/21/02, 15.9531, 15.9688, 15.2031, 15.3750, 7274800 08/22/02, 15.3438, 15.9531, 14.9219, 15.7344, 6852000 08/23/02, 15.5938, 15.7188, 14.9531, 15.1719, 5052100 08/26/02, 15.2969, 15.4375, 14.6875, 14.9375, 6362400 08/27/02, 15.0469, 15.2656, 14.5000, 14.5156, 3594100 08/28/02, 14.4844, 14.9688, 14.3438, 14.5625, 4972400 08/29/02, 14.4375, 15.1875, 14.2031, 15.1406, 6797200 08/30/02, 14.9063, 15.3750, 14.7500, 14.9375, 3439500 09/03/02, 14.7031, 15.0313, 14.4844, 14.5938, 4674500 09/04/02, 14.6563, 14.9531, 14.2656, 14.8281, 4410000 09/05/02, 14.5781, 14.7188, 14.2344, 14.2500, 5271100 09/06/02, 14.5625, 15.4844, 14.5625, 15.3125, 4963000 09/09/02, 15.1250, 16.6563, 15.0625, 16.5156, 8829100 09/10/02, 16.5313, 17.3438, 16.4219, 17.1250, 11274000 09/11/02, 17.1563, 17.8438, 17.0469, 17.1094, 6674500 09/12/02, 16.8281, 17.1250, 16.6094, 16.7500, 7072500 09/13/02, 16.6875, 16.9844, 16.5000, 16.6094, 3686500 09/16/02, 16.5156, 16.9375, 16.4531, 16.7031, 2968500 09/17/02, 17.0000, 17.7500, 16.7656, 17.3438, 8633200 09/18/02, 17.2188, 17.9375, 16.9531, 17.7344, 8405900 09/19/02, 17.4063, 17.6406, 17.1719, 17.2031, 4817500 09/20/02, 17.4531, 17.6406, 15.4531, 15.8594, 12615700 09/23/02, 15.5938, 16.4375, 15.5938, 16.0469, 7416800 09/24/02, 15.8750, 16.3750, 15.5938, 15.9375, 7081300 09/25/02, 16.1719, 16.3906, 15.2969, 15.7344, 9340600 09/26/02, 15.9219, 17.3438, 15.7031, 17.1563, 11647500 09/27/02, 16.8438, 17.4063, 16.8125, 17.0156, 7044900 09/30/02, 16.6406, 16.8438, 15.8438, 15.9375, 9019600 10/01/02, 16.2344, 17.0625, 16.0156, 16.9531, 9162200