"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 76.0000, 83.3750, 74.7500, 82.8750, 32350000 01/04/00, 80.5000, 82.0000, 76.5000, 77.2500, 27008600 01/05/00, 75.0625, 76.9375, 72.0000, 76.3750, 29112900 01/06/00, 73.2500, 76.2500, 68.0000, 69.7500, 24173500 01/07/00, 70.0000, 74.3125, 69.8125, 73.0000, 23018200 01/10/00, 74.0000, 80.0000, 70.2500, 72.6250, 89438800 01/11/00, 71.0000, 72.5000, 63.3125, 65.0000, 94571200 01/12/00, 64.1250, 66.0625, 58.5000, 60.2500, 73926300 01/13/00, 62.0000, 65.5000, 60.6250, 65.0000, 50157400 01/14/00, 66.2500, 66.2500, 62.2500, 63.5000, 37611100 01/18/00, 63.1250, 63.8750, 60.3125, 61.0000, 29707300 01/19/00, 60.7500, 65.5000, 60.2500, 64.8750, 43721900 01/20/00, 65.8750, 66.5000, 63.0000, 64.0000, 42326100 01/21/00, 64.5000, 66.2500, 63.6250, 65.0000, 27130200 01/24/00, 65.7500, 65.9375, 60.6250, 61.5000, 24420100 01/25/00, 62.2500, 64.0000, 60.4375, 61.6250, 18639300 01/26/00, 59.0000, 61.9375, 59.0000, 60.2500, 16296500 01/27/00, 60.1875, 62.0000, 59.8125, 61.6250, 31008800 01/28/00, 61.2500, 61.6250, 58.0625, 58.8750, 21781300 01/31/00, 58.5000, 59.0000, 55.0625, 57.0000, 30569000 02/01/00, 57.2500, 57.5000, 55.0000, 55.8750, 26439400 02/02/00, 56.6250, 61.0000, 55.6250, 60.7500, 38198800 02/03/00, 60.5000, 61.6250, 58.1875, 60.0000, 28805400 02/04/00, 60.5000, 60.5000, 56.5000, 57.5000, 21857300 02/07/00, 56.5000, 57.8125, 56.0000, 57.6250, 18876300 02/08/00, 57.9375, 59.5625, 57.3750, 59.1250, 20695300 02/09/00, 60.0000, 60.2500, 57.0000, 57.0000, 19155500 02/10/00, 58.2500, 58.6875, 57.2500, 58.5000, 15314800 02/11/00, 58.0000, 58.5000, 56.2500, 57.0000, 17229700 02/14/00, 56.6250, 56.8750, 55.0000, 55.5000, 16158300 02/15/00, 55.3750, 55.6250, 53.1875, 54.0000, 28258300 02/16/00, 53.3125, 53.8750, 51.4375, 51.7500, 29559500 02/17/00, 52.0625, 54.0000, 51.6875, 52.8750, 23244300 02/18/00, 52.8750, 53.5000, 50.6875, 50.8750, 20013100 02/22/00, 51.1250, 51.3750, 48.1875, 49.3750, 29505700 02/23/00, 52.5000, 59.0000, 52.3750, 57.2500, 43471700 02/24/00, 59.7500, 62.0000, 56.5000, 59.8750, 43183400 02/25/00, 60.5000, 61.7500, 58.6250, 59.6250, 23044300 02/28/00, 60.7500, 61.8750, 60.1250, 60.5625, 25808900 02/29/00, 61.9375, 62.0000, 58.5000, 59.0000, 20061900 03/01/00, 59.0625, 59.0625, 56.0000, 57.0000, 21420400 03/02/00, 56.9375, 57.0000, 55.6875, 56.1250, 16918200 03/03/00, 58.0000, 58.0000, 56.0000, 57.7500, 19809300 03/06/00, 57.7500, 57.7500, 55.0000, 56.7500, 24282500 03/07/00, 57.0000, 60.3750, 55.2500, 56.0000, 19188500 03/08/00, 56.2500, 57.0000, 54.0000, 54.8750, 15109000 03/09/00, 56.1875, 61.5000, 56.1250, 61.0000, 36224500 03/10/00, 60.9375, 60.9375, 58.7500, 59.0000, 16002400 03/13/00, 57.0625, 62.3125, 57.0625, 61.2500, 30246000 03/14/00, 62.9375, 64.4375, 59.0000, 61.3750, 30686700 03/15/00, 62.0000, 62.7500, 60.0000, 61.0000, 15447600 03/16/00, 61.8750, 62.6875, 59.9375, 61.5000, 19415400 03/17/00, 62.0000, 65.0000, 62.0000, 64.2500, 28249200 03/20/00, 65.0000, 68.0000, 64.7500, 66.8750, 10449500 03/21/00, 66.7500, 68.6875, 64.0000, 67.5625, 23667700 03/22/00, 68.5000, 72.3750, 68.0000, 71.5625, 35464500 03/23/00, 70.9375, 72.0000, 69.6250, 70.7500, 17636200 03/24/00, 71.0000, 72.8125, 69.5000, 71.0000, 19999800 03/27/00, 71.0000, 74.6250, 71.0000, 74.0000, 20074000 03/28/00, 74.1250, 74.1875, 71.0000, 72.1250, 17367200 03/29/00, 71.5625, 71.8750, 67.0000, 68.0000, 18329200 03/30/00, 65.7500, 68.3125, 63.0000, 66.0000, 22073000 03/31/00, 65.7500, 68.3750, 63.8125, 67.4375, 23347300 04/03/00, 66.8750, 68.4375, 64.0000, 66.0000, 20288500 04/04/00, 66.5000, 66.5000, 59.0625, 63.1250, 33896700 04/05/00, 61.6250, 65.4375, 61.5000, 63.3125, 18214700 04/06/00, 64.6875, 66.2500, 64.0000, 65.0000, 15700300 04/07/00, 66.2500, 69.0000, 65.3125, 69.0000, 16147000 04/10/00, 68.7500, 69.3750, 67.2500, 67.7500, 15506200 04/11/00, 66.7500, 66.8125, 64.3125, 65.2500, 16604200 04/12/00, 65.7500, 66.7500, 61.0000, 61.6250, 17047700 04/13/00, 61.9375, 62.5000, 57.5000, 58.3750, 22857700 04/14/00, 57.0625, 57.5000, 53.5000, 55.0000, 33415100 04/17/00, 52.8750, 58.7500, 52.8125, 58.0000, 33004700 04/18/00, 58.4375, 61.0000, 57.1250, 60.0000, 23291700 04/19/00, 62.3125, 63.8750, 60.7500, 61.9375, 26108600 04/20/00, 62.6250, 62.6250, 60.0000, 60.0000, 13873000 04/24/00, 57.5625, 61.3750, 55.6250, 58.0000, 14260300 04/25/00, 58.8750, 61.1250, 58.7500, 60.8750, 15235700 04/26/00, 61.0000, 61.5000, 59.0000, 59.0000, 13004300 04/27/00, 58.0000, 61.0000, 57.9375, 60.1250, 13574200 04/28/00, 61.1875, 61.1875, 59.5000, 60.0000, 9950300 05/01/00, 60.5000, 61.0000, 59.0000, 59.6875, 11819400 05/02/00, 58.1250, 59.2500, 57.2500, 57.5000, 10531200 05/03/00, 57.0000, 57.4375, 56.1250, 57.2500, 10249700 05/04/00, 57.8750, 58.4375, 56.1250, 56.2500, 9831900 05/05/00, 56.3125, 57.8750, 56.1250, 56.8750, 7920200 05/08/00, 56.0625, 56.0625, 55.0000, 55.1250, 9304400 05/09/00, 55.6875, 56.3125, 54.5625, 55.1250, 10012100 05/10/00, 55.1250, 56.1875, 53.1875, 54.0000, 14285200 05/11/00, 54.8125, 54.9375, 53.5000, 53.6875, 8575900 05/12/00, 54.4375, 56.2500, 54.0625, 54.9375, 11158100 05/15/00, 55.0625, 58.7500, 54.5000, 58.5000, 12996800 05/16/00, 59.1250, 59.2500, 57.2500, 58.0000, 13108500 05/17/00, 56.7500, 57.5000, 56.1250, 57.0625, 6570700 05/18/00, 57.0000, 57.0000, 55.1875, 55.3125, 6960400 05/19/00, 54.1250, 55.0000, 53.1875, 53.3750, 9629200 05/22/00, 53.5625, 53.8750, 50.1250, 52.3750, 14231200 05/23/00, 52.0625, 52.6875, 49.3750, 49.7500, 9439900 05/24/00, 50.1875, 51.5000, 48.6250, 51.0000, 18617800 05/25/00, 51.4375, 51.8125, 49.5000, 49.5000, 10990800 05/26/00, 49.8125, 50.1875, 48.3125, 48.6875, 8313600 05/30/00, 49.5625, 54.0000, 49.4375, 53.5000, 15115600 05/31/00, 52.7500, 53.7500, 52.2500, 53.0000, 13914000 06/01/00, 53.7500, 54.4375, 52.1250, 52.1250, 9017400 06/02/00, 55.0000, 57.6250, 55.0000, 56.8750, 17200300 06/05/00, 56.1250, 56.6250, 55.0625, 55.0625, 11102200 06/06/00, 55.0000, 56.6875, 54.6875, 55.7500, 8327900 06/07/00, 55.4375, 57.5000, 54.7500, 57.2500, 9112600 06/08/00, 57.5000, 57.5000, 54.0000, 54.2500, 13425200 06/09/00, 54.9375, 55.5625, 54.3125, 54.5625, 7930600 06/12/00, 53.9375, 54.0000, 52.3125, 52.6250, 9148800 06/13/00, 52.5000, 52.7500, 50.8125, 51.0000, 12709900 06/14/00, 52.0000, 53.5625, 51.8750, 52.6250, 15804200 06/15/00, 52.5625, 55.5625, 52.2500, 54.4375, 8982200 06/16/00, 54.0000, 54.7500, 53.5625, 54.2500, 10232000 06/19/00, 54.6875, 54.7500, 53.0000, 54.3750, 10051800 06/20/00, 54.5000, 58.0000, 54.2500, 57.5000, 18041300 06/21/00, 57.5625, 58.2500, 56.7500, 57.2500, 11780600 06/22/00, 57.0625, 58.6250, 55.2500, 56.0000, 14656700 06/23/00, 56.5000, 56.6875, 52.3750, 53.1875, 10330600 06/26/00, 53.5000, 53.9375, 51.3750, 51.6250, 11614100 06/27/00, 51.7500, 53.0000, 51.0000, 52.0625, 11846500 06/28/00, 51.3125, 51.8750, 51.0000, 51.1875, 9365400 06/29/00, 50.8750, 52.6875, 50.6250, 51.5000, 11932500 06/30/00, 51.8750, 53.0000, 51.0000, 52.7500, 10055600 07/03/00, 52.6250, 53.8750, 51.8750, 53.6250, 5624300 07/05/00, 53.5000, 55.6250, 52.5000, 55.0000, 13484000 07/06/00, 54.9375, 56.9375, 53.8750, 56.0000, 12456700 07/07/00, 56.8750, 57.6875, 56.3750, 56.8750, 11983400 07/10/00, 56.1250, 56.5000, 55.2500, 55.7500, 7661200 07/11/00, 54.6875, 55.5000, 53.4375, 55.2500, 9981300 07/12/00, 56.5000, 58.1250, 55.7500, 57.5000, 20582100 07/13/00, 57.8750, 59.5000, 57.1250, 57.7500, 19536000 07/14/00, 59.2500, 62.5000, 58.8750, 62.0000, 25643000 07/17/00, 62.2500, 63.2500, 61.0000, 62.2500, 18395900 07/18/00, 61.7500, 61.9375, 60.0000, 60.2500, 12700700 07/19/00, 60.2500, 60.8125, 58.7500, 59.6250, 11711000 07/20/00, 60.6250, 62.7500, 57.6250, 59.0000, 14415100 07/21/00, 59.3750, 59.8750, 57.4375, 57.6250, 15690800 07/24/00, 56.0000, 56.5625, 55.0000, 56.2500, 12804600 07/25/00, 56.1875, 56.4375, 55.0000, 55.0625, 8909600 07/26/00, 55.4375, 55.5000, 52.2500, 53.6250, 13211200 07/27/00, 53.0625, 54.5000, 52.3125, 53.5000, 11765100 07/28/00, 54.0000, 54.0000, 52.0000, 53.0000, 11617200 07/31/00, 52.7500, 54.0000, 52.6250, 53.2500, 10784300 08/01/00, 53.5000, 53.6250, 52.3125, 52.8125, 8024400 08/02/00, 52.0625, 52.8125, 51.8750, 52.1875, 9072700 08/03/00, 51.1250, 53.6250, 51.0625, 53.3750, 11470600 08/04/00, 53.8750, 53.9375, 51.9375, 52.7500, 8730400 08/07/00, 52.5625, 53.6250, 51.6250, 53.0625, 7825800 08/08/00, 52.3125, 54.6250, 52.3125, 53.2500, 11447800 08/09/00, 53.9375, 54.0000, 52.5625, 52.6250, 9039100 08/10/00, 52.8125, 53.3125, 51.1875, 51.7500, 9984700 08/11/00, 51.7500, 52.3750, 51.1875, 51.7500, 7595600 08/14/00, 52.2500, 53.2500, 52.0000, 53.0000, 9016800 08/15/00, 53.5000, 55.0000, 53.2500, 54.5000, 12868900 08/16/00, 54.5625, 55.8750, 54.5625, 54.8750, 10334000 08/17/00, 54.2500, 55.1250, 53.0000, 55.1250, 9324900 08/18/00, 55.0000, 55.3750, 54.8125, 54.8750, 7674000 08/21/00, 55.6875, 57.6250, 55.0625, 56.8125, 11493800 08/22/00, 56.6875, 58.0000, 56.2500, 57.7500, 10614400 08/23/00, 57.0000, 58.6875, 56.6250, 57.8750, 12476400 08/24/00, 58.2500, 60.0000, 58.2500, 59.9375, 11051800 08/25/00, 59.9375, 60.8125, 59.5000, 59.8750, 11654300 08/28/00, 59.7500, 59.9375, 58.5000, 58.8750, 10338400 08/29/00, 58.4375, 59.0000, 58.0000, 58.3125, 7667100 08/30/00, 58.5000, 60.1875, 58.5000, 59.7500, 9818700 08/31/00, 59.5000, 59.5000, 58.2500, 58.6250, 9769400 09/01/00, 58.6250, 58.6250, 56.6875, 57.0000, 10672000 09/05/00, 56.6250, 57.5000, 56.1875, 57.1875, 12184000 09/06/00, 57.0000, 57.7500, 55.7500, 55.7500, 8172700 09/07/00, 56.1250, 57.1875, 55.7500, 56.5625, 9162400 09/08/00, 56.3125, 56.5000, 55.2500, 55.2500, 6154600 09/11/00, 55.2500, 56.6250, 55.2500, 55.8125, 7383900 09/12/00, 56.1875, 56.6250, 55.3125, 55.8125, 8834400 09/13/00, 55.1875, 56.2500, 54.4375, 56.2500, 7916600 09/14/00, 56.5000, 56.9375, 55.7500, 56.0000, 6842700 09/15/00, 55.8125, 55.8125, 54.8750, 55.3125, 7659900 09/18/00, 56.6250, 57.6875, 54.9375, 55.5625, 18807600 09/19/00, 55.3750, 57.3125, 54.2500, 56.0000, 9989900 09/20/00, 55.6250, 55.9375, 54.3750, 54.9375, 8938600 09/21/00, 54.6250, 56.7500, 53.5625, 54.5000, 10214000 09/22/00, 54.8750, 55.1875, 54.0625, 55.0625, 10005300 09/25/00, 55.5000, 58.8750, 55.1250, 56.4375, 7200000 09/26/00, 56.0000, 56.6250, 55.5000, 56.0000, 7478100 09/27/00, 55.5000, 55.7500, 52.9375, 53.2500, 10642700 09/28/00, 53.3125, 55.7500, 52.9375, 53.7500, 10563700 09/29/00, 53.7500, 54.6875, 53.0000, 53.7500, 6956500 10/02/00, 54.7500, 55.3125, 54.0000, 55.2500, 8990600 10/03/00, 55.5000, 56.7500, 55.3125, 55.3750, 9222600 10/04/00, 55.3750, 59.0000, 54.4375, 58.6250, 13909100 10/05/00, 58.9375, 62.2500, 58.9375, 61.5000, 24038900 10/06/00, 61.7500, 61.9375, 56.3750, 59.1250, 15452100 10/09/00, 58.1875, 58.6250, 56.1250, 57.1250, 8568400 10/10/00, 57.0000, 58.3750, 56.3750, 57.2500, 10219900 10/11/00, 55.5000, 56.1875, 52.5000, 54.5000, 20012500 10/12/00, 54.8750, 55.7500, 51.0000, 51.0000, 14745800 10/13/00, 50.0625, 54.1250, 49.0000, 53.0000, 20458200 10/16/00, 52.7500, 53.5625, 51.5625, 52.6250, 10036100 10/17/00, 52.1250, 52.1250, 43.0000, 43.6250, 49629000 10/18/00, 40.0000, 47.2500, 37.0000, 46.9375, 44094100 10/19/00, 50.3125, 50.3125, 43.0000, 45.4375, 33022900 10/20/00, 45.6250, 48.6250, 45.6250, 46.5625, 17097700 10/23/00, 47.0000, 49.0000, 46.8125, 47.9375, 11291700 10/24/00, 49.8750, 50.0000, 47.5000, 48.0000, 11221600 10/25/00, 48.8125, 49.4375, 46.9375, 47.0000, 10793700 10/26/00, 47.2500, 51.8750, 45.0625, 46.6875, 10238800 10/27/00, 48.0000, 48.8750, 46.8125, 48.0000, 9301900 10/30/00, 48.2500, 49.0000, 46.4375, 47.7500, 8563100 10/31/00, 47.6875, 50.5000, 47.6875, 50.5000, 11168700 11/01/00, 50.0000, 52.0000, 50.0000, 52.0000, 13786800 11/02/00, 52.1250, 54.0000, 52.1250, 54.0000, 13541400 11/03/00, 54.5000, 55.6250, 53.0000, 53.4375, 9839300 11/06/00, 54.3125, 56.5625, 53.7500, 55.8750, 13334400 11/07/00, 56.1250, 57.6875, 55.8750, 57.6250, 14326900 11/08/00, 58.0000, 58.5000, 54.5625, 56.3125, 12837400 11/09/00, 54.5000, 55.0000, 51.2500, 52.6875, 14724300 11/10/00, 51.2500, 53.1250, 50.4375, 50.5000, 9217500 11/13/00, 48.8750, 49.4375, 47.6250, 49.0625, 15727000 11/14/00, 50.5000, 51.0000, 49.5000, 49.8750, 9908200 11/15/00, 49.8750, 50.7500, 49.0000, 49.4375, 9646000 11/16/00, 48.8750, 50.1250, 48.7500, 48.8750, 9444400 11/17/00, 49.3750, 50.0625, 48.8125, 49.5625, 14660400 11/20/00, 48.5000, 48.8750, 47.0000, 47.0625, 11488100 11/21/00, 47.0625, 47.0625, 42.5000, 43.0000, 16467100 11/22/00, 42.2500, 43.0000, 41.0000, 41.0625, 13550400 11/24/00, 40.8125, 42.9375, 40.2500, 42.8750, 8683600 11/27/00, 43.7500, 44.5000, 43.5625, 44.0000, 11459600 11/28/00, 44.0625, 44.5000, 40.3125, 40.5625, 13581400 11/29/00, 40.5625, 43.8125, 40.1250, 43.3750, 17430900 11/30/00, 41.5000, 42.0000, 38.9375, 40.6250, 22631300 12/01/00, 40.6250, 42.9375, 40.5000, 41.5000, 13190200 12/04/00, 41.0625, 42.0000, 40.5625, 41.0625, 9795000 12/05/00, 41.3125, 44.5000, 41.3125, 44.0625, 16182300 12/06/00, 44.5000, 45.6250, 43.3125, 44.6250, 22587800 12/07/00, 44.0625, 44.5000, 43.0625, 43.5625, 8358000 12/08/00, 45.5000, 48.0000, 45.3125, 46.8750, 11130000 12/11/00, 46.6250, 49.2500, 46.6250, 48.5000, 12713800 12/12/00, 48.8750, 49.7500, 48.0000, 48.6250, 9795700 12/13/00, 49.1250, 50.0000, 47.8125, 48.4375, 13399500 12/14/00, 48.0000, 50.8750, 47.9375, 50.0000, 16789200 12/15/00, 48.5000, 49.1875, 45.5000, 48.9375, 19863800 12/18/00, 48.9375, 48.9375, 41.5000, 42.2500, 21851300 12/19/00, 42.3125, 44.1250, 40.6875, 40.7500, 17635500 12/20/00, 37.5625, 39.3750, 35.5000, 37.2500, 33785000 12/21/00, 35.5000, 37.6875, 34.5000, 37.6875, 26786400 12/22/00, 37.6250, 39.6875, 37.6250, 38.2500, 16499800 12/26/00, 38.2500, 40.0000, 38.1250, 38.5000, 12913600 12/27/00, 37.5000, 37.8750, 35.7500, 35.7500, 15871400 12/28/00, 35.1250, 36.7500, 34.5000, 35.2500, 19576500 12/29/00, 35.0000, 35.0000, 32.5625, 34.8125, 32202900 01/02/01, 34.8125, 35.3125, 31.6875, 32.3750, 17271500 01/03/01, 32.0000, 38.0000, 31.5000, 37.5000, 35007300 01/04/01, 39.0000, 43.2500, 38.5000, 42.1875, 27541700 01/05/01, 42.0000, 42.0000, 39.8750, 41.3125, 15976300 01/08/01, 40.6875, 41.1250, 38.5000, 40.0000, 12345800 01/09/01, 41.7500, 43.2500, 41.0625, 42.8750, 13850500 01/10/01, 42.6250, 45.2500, 42.5000, 44.8750, 17798900 01/11/01, 43.8750, 47.6250, 43.8750, 47.2500, 20068700 01/12/01, 48.0625, 48.8125, 45.1250, 46.5000, 34406400 01/16/01, 46.5000, 48.1250, 45.7500, 46.6875, 15196900 01/17/01, 48.0000, 49.2500, 47.8125, 48.8125, 22019100 01/18/01, 48.8750, 49.9375, 48.0000, 49.7500, 16021300 01/19/01, 51.0000, 54.7500, 51.0000, 53.8125, 43163700 01/22/01, 53.8125, 56.0000, 53.2500, 53.8125, 37088400 01/23/01, 54.0000, 54.4375, 52.9375, 54.1250, 25127200 01/24/01, 54.2500, 57.1250, 54.1250, 55.7500, 31153900 01/25/01, 55.7500, 56.9375, 55.1250, 55.7500, 19503500 01/26/01, 54.3125, 54.7500, 53.1875, 54.5625, 18648600 01/29/01, 54.1875, 56.3125, 54.1250, 55.0000, 21598200 01/30/01, 54.8750, 55.0000, 53.2500, 54.3125, 22475600 01/31/01, 54.5313, 56.8906, 52.0000, 52.5625, 29908200 02/01/01, 51.2500, 53.2500, 48.9375, 49.8125, 32927900 02/02/01, 49.3750, 50.0000, 46.7500, 47.8125, 24203100 02/05/01, 47.9375, 49.9375, 46.9063, 49.3750, 15031200 02/06/01, 49.2500, 50.3125, 48.5625, 48.8750, 13731000 02/07/01, 48.2500, 49.5000, 48.0000, 48.1875, 11398900 02/08/01, 48.7500, 50.0000, 48.2500, 48.7500, 12369200 02/09/01, 48.1250, 48.5000, 46.6250, 47.2500, 13304400 02/12/01, 47.2500, 47.8125, 46.5000, 47.5000, 10191600 02/13/01, 47.7500, 49.1250, 47.6875, 48.0625, 11399400 02/14/01, 47.3125, 48.8750, 46.0625, 48.5000, 12958500 02/15/01, 49.5000, 50.3125, 49.3125, 49.9375, 18152200 02/16/01, 48.5000, 49.3750, 47.5000, 48.3750, 11479500 02/20/01, 48.1250, 48.6250, 44.1250, 44.9375, 15814100 02/21/01, 43.8125, 47.5000, 43.5000, 44.3750, 19748700 02/22/01, 44.4375, 45.7500, 41.5000, 44.8750, 20531800 02/23/01, 43.2500, 44.1250, 41.5000, 43.3125, 23349900 02/26/01, 43.5000, 46.6875, 43.4375, 46.1250, 14974800 02/27/01, 46.0000, 46.9375, 43.7500, 44.6875, 15129800 02/28/01, 44.8750, 45.5000, 42.2500, 44.0000, 16588900 03/01/01, 42.5625, 44.1875, 41.3750, 44.0000, 16049000 03/02/01, 41.8750, 43.6875, 41.4375, 42.0625, 14909500 03/05/01, 42.8750, 44.0000, 42.0625, 43.8125, 13409000 03/06/01, 45.1250, 47.6875, 44.6875, 46.5625, 20629600 03/07/01, 46.8125, 47.1250, 44.8750, 45.3125, 14206400 03/08/01, 44.6250, 46.5625, 44.2500, 44.5000, 20727600 03/09/01, 44.0000, 44.1250, 42.3125, 42.8750, 15055600 03/12/01, 41.6250, 42.0000, 38.3750, 39.2500, 30859500 03/13/01, 39.6250, 41.1875, 39.1875, 40.6875, 20263900 03/14/01, 39.1250, 41.0625, 38.5000, 40.0625, 18176500 03/15/01, 41.3750, 41.3750, 39.6875, 40.5625, 14504700 03/16/01, 39.7500, 40.1875, 39.1875, 39.3750, 19884700 03/19/01, 39.4375, 40.5000, 38.6875, 39.8750, 13703100 03/20/01, 40.5000, 41.6250, 38.6250, 38.8125, 22011300 03/21/01, 39.1250, 39.5000, 37.6250, 37.8125, 18991300 03/22/01, 38.0625, 38.1250, 35.1250, 36.7500, 25616300 03/23/01, 37.8125, 39.9375, 37.5625, 39.5000, 16539200 03/26/01, 40.0000, 41.5000, 40.0000, 40.8750, 15288200 03/27/01, 40.9375, 43.3125, 40.2500, 43.0000, 17636000 03/28/01, 42.0625, 42.2500, 40.6875, 40.7500, 16281600 03/29/01, 40.7500, 40.8750, 39.3750, 40.7500, 15072500 03/30/01, 40.7500, 40.8125, 38.5000, 40.1250, 13412100 04/02/01, 39.2500, 39.7500, 36.7500, 37.1875, 20560700 04/03/01, 36.7500, 36.7500, 33.4375, 33.8750, 29592000 04/04/01, 34.0000, 35.9375, 33.8125, 35.1250, 23524000 04/05/01, 37.0000, 40.0000, 36.6875, 39.6875, 21959100 04/06/01, 39.0000, 39.6875, 37.5000, 39.3125, 18532000 04/09/01, 40.1875, 40.5000, 38.5625, 39.5000, 12532700 04/10/01, 40.0000, 41.5000, 39.8750, 40.0000, 17194700 04/11/01, 41.8125, 42.0000, 40.5000, 41.1875, 15841700 04/12/01, 41.0625, 42.6875, 40.7500, 42.2500, 12575000 04/16/01, 42.5625, 43.7500, 42.2500, 43.3125, 14925000 04/17/01, 43.3125, 45.0000, 43.2500, 43.8750, 19336400 04/18/01, 46.0000, 50.0000, 45.5000, 49.0000, 43716700 04/19/01, 48.8438, 49.9844, 47.6563, 49.9063, 22897500 04/20/01, 49.2031, 49.8906, 48.2500, 48.6875, 17507400 04/23/01, 48.7031, 48.7500, 46.2500, 47.5938, 16782200 04/24/01, 47.7969, 48.7500, 47.0000, 47.2500, 13110100 04/25/01, 47.2500, 49.5000, 46.9375, 49.5000, 13469500 04/30/01, 50.0000, 52.1563, 50.0000, 50.5000, 20552300 05/01/01, 50.2500, 51.9531, 49.7500, 51.9531, 13419000 05/02/01, 52.0000, 52.0938, 51.0156, 51.6094, 14758100 05/03/01, 50.2500, 51.0000, 49.7969, 50.6563, 11795100 05/04/01, 49.5000, 52.4063, 49.0938, 52.2031, 14061300 05/07/01, 52.2031, 52.4844, 51.2031, 52.0938, 10045600 05/08/01, 52.4063, 52.7500, 51.3125, 51.9375, 11738400 05/09/01, 51.2500, 52.3750, 50.9531, 52.0000, 11249100 05/10/01, 52.7500, 52.9844, 52.0469, 52.4531, 11304800 05/11/01, 52.3594, 52.3750, 51.0938, 51.6406, 10033600 05/14/01, 51.5000, 51.9844, 51.0469, 51.5938, 8900500 05/15/01, 51.5000, 51.8906, 50.5000, 50.7500, 11304800 05/16/01, 50.5000, 53.1406, 50.1719, 53.0469, 15587100 05/17/01, 53.0000, 54.7500, 52.7500, 53.8125, 21266900 05/18/01, 53.8125, 54.7500, 53.5313, 54.4375, 13824900 05/21/01, 54.8438, 56.7031, 54.5156, 56.5938, 23392000 05/22/01, 58.2031, 58.5156, 55.4844, 57.2344, 31628800 05/23/01, 55.6563, 55.9844, 55.0000, 55.2813, 15503500 05/24/01, 55.2500, 55.4844, 53.5000, 54.2813, 20275300 05/25/01, 53.2500, 54.2031, 53.0938, 53.5313, 10462300 05/29/01, 52.5313, 52.7031, 50.7656, 51.0000, 14538600 05/30/01, 50.0000, 52.5000, 49.5625, 51.0938, 18746800 05/31/01, 51.0000, 52.9063, 51.0000, 52.1875, 12465300 06/01/01, 52.9531, 53.5000, 52.0156, 52.7500, 11119400 06/04/01, 52.5469, 52.6875, 51.6563, 51.9531, 8609100 06/05/01, 52.0938, 53.2656, 51.8750, 53.0156, 11294600 06/06/01, 52.7656, 53.2031, 52.0469, 52.2813, 8041200 06/07/01, 52.0000, 52.4844, 51.0156, 51.7031, 10081100 06/08/01, 51.5000, 51.9844, 50.8750, 51.0469, 6923700 06/11/01, 51.0469, 52.2500, 51.0000, 51.7969, 8272800 06/12/01, 51.9063, 52.6563, 50.5938, 52.0938, 10597000 06/13/01, 51.9531, 52.8906, 51.5000, 51.5469, 8399900 06/14/01, 51.5000, 51.5313, 50.0625, 50.4063, 12707400 06/15/01, 49.4063, 50.9063, 48.0000, 50.9063, 27249600 06/18/01, 50.7500, 50.7969, 49.5469, 49.7969, 13071400 06/19/01, 50.4063, 50.9063, 49.5313, 49.8438, 10925000 06/20/01, 49.7344, 52.7969, 49.7344, 52.7969, 16369200 06/21/01, 52.5938, 55.0000, 52.2969, 55.0000, 26123400 06/22/01, 54.0469, 54.2969, 52.7500, 53.0938, 13431000 06/25/01, 53.7031, 53.8438, 52.7031, 53.0000, 11224600 06/26/01, 52.0938, 53.0000, 51.7656, 52.8438, 11303700 06/27/01, 53.0000, 53.7188, 52.1563, 52.6875, 10456900 06/28/01, 52.7969, 53.2656, 51.5156, 52.0781, 14363200 06/29/01, 51.7031, 53.1563, 51.6094, 53.0000, 13496700 07/02/01, 53.0000, 53.2969, 52.5000, 53.0625, 10840700 07/03/01, 53.0000, 53.2500, 52.7031, 52.7656, 4900500 07/05/01, 52.2031, 52.6875, 51.3438, 51.3594, 7852800 07/06/01, 50.8438, 51.0938, 49.9063, 50.1094, 9185600 07/09/01, 50.1563, 51.5000, 49.9688, 50.6875, 10727400 07/10/01, 50.7656, 51.7500, 50.0156, 50.1875, 10279500 07/11/01, 50.0938, 50.0938, 47.6250, 48.5000, 20332900 07/12/01, 49.7969, 50.4531, 48.8906, 50.0469, 14610100 07/13/01, 50.0000, 50.0000, 49.1563, 49.8125, 8858000 07/16/01, 49.8125, 49.9219, 48.7344, 49.3594, 8908600 07/17/01, 49.2031, 49.9063, 48.6719, 49.4531, 9926800 07/18/01, 47.0000, 49.4531, 44.4063, 44.6563, 36333800 07/19/01, 45.2031, 45.4063, 41.3438, 42.7813, 27590400 07/20/01, 42.7969, 44.9063, 42.7656, 44.3125, 16852400 07/23/01, 44.5938, 45.2031, 42.7031, 43.0000, 12533400 07/24/01, 42.5000, 43.6875, 42.2031, 42.7031, 11336400 07/25/01, 43.4531, 44.0000, 42.0938, 43.7500, 14040000 07/26/01, 43.5469, 45.0781, 42.9375, 44.9063, 12721600 07/27/01, 44.9063, 45.7500, 44.5938, 45.1406, 8362700 07/30/01, 45.4063, 45.9688, 44.9688, 45.1563, 8047700 07/31/01, 45.9063, 46.1094, 45.2500, 45.4531, 9716000 08/01/01, 45.7031, 46.2031, 45.5469, 46.0781, 8778000 08/02/01, 46.5938, 47.2500, 46.3594, 47.0000, 10120200 08/03/01, 47.0000, 47.2031, 46.0156, 46.8750, 6370200 08/06/01, 46.8750, 46.8750, 45.7344, 46.0000, 6477500 08/07/01, 46.0000, 46.3125, 45.5000, 46.0000, 6988400 08/08/01, 45.7500, 46.3438, 44.7500, 45.0781, 8337200 08/09/01, 45.0938, 45.2031, 44.2031, 44.8594, 7977900 08/10/01, 44.0469, 44.5000, 43.0469, 44.2969, 10905600 08/13/01, 43.9531, 44.1250, 42.5469, 42.9844, 12412700 08/14/01, 43.0938, 43.2500, 39.4063, 39.6563, 34313200 08/15/01, 39.0156, 39.7969, 38.0469, 39.7031, 34815100 08/16/01, 39.0938, 40.2656, 39.0469, 40.0469, 15346700 08/17/01, 39.6563, 40.2500, 39.1563, 39.7031, 10411600 08/20/01, 39.5000, 40.4531, 39.5000, 40.2031, 9428800 08/21/01, 40.3438, 41.4531, 39.6875, 39.9063, 11169400 08/22/01, 39.7969, 40.4063, 38.5781, 39.5000, 13652700 08/23/01, 39.0000, 40.2188, 39.0000, 40.0781, 9616300 08/24/01, 40.0469, 42.0313, 39.9063, 41.8125, 10747900 08/27/01, 41.7031, 42.0938, 40.8906, 41.6563, 7190200 08/28/01, 41.5938, 41.7344, 40.3594, 40.7031, 9169600 08/29/01, 40.4531, 40.7500, 38.4063, 38.5000, 17411800 08/30/01, 38.1250, 38.2500, 35.7031, 36.0000, 27268300 08/31/01, 36.2500, 37.9844, 35.8438, 37.3438, 16653600 09/04/01, 37.7031, 39.5938, 37.2813, 37.5000, 15385300 09/05/01, 37.7500, 37.9063, 36.0938, 36.7500, 18424800 09/06/01, 36.0156, 36.3438, 34.9063, 35.0938, 18936800 09/07/01, 34.2031, 35.1406, 32.0000, 32.2813, 38453400 09/10/01, 31.5000, 34.5000, 31.0781, 34.4063, 24932200 09/17/01, 31.0000, 33.0000, 30.0000, 30.0000, 43643700 09/18/01, 30.2500, 31.9531, 30.0000, 30.4531, 27101600 09/19/01, 30.5000, 31.7344, 28.5938, 30.9531, 33662800 09/20/01, 29.5000, 30.7969, 29.2500, 29.2500, 32112700 09/21/01, 29.2656, 30.0000, 27.4063, 29.8438, 37264000 09/24/01, 29.8594, 32.9063, 29.8594, 32.5000, 26267800 09/25/01, 31.7969, 33.5000, 31.2500, 32.7969, 28437500 09/26/01, 32.5469, 33.5469, 31.7031, 32.2500, 16835300 09/27/01, 32.0000, 32.5000, 30.7031, 32.3438, 18353200 09/28/01, 33.0000, 33.4063, 32.7969, 33.0938, 19977800 10/01/01, 33.1094, 33.1094, 32.2656, 32.7656, 12211800 10/02/01, 32.5938, 33.0938, 31.5938, 32.8594, 14131400 10/03/01, 32.2500, 34.7969, 32.0938, 34.3125, 18958900 10/04/01, 34.7813, 36.4844, 33.7500, 34.0938, 24011700 10/05/01, 33.5938, 34.1563, 33.0469, 33.8125, 14368400 10/08/01, 33.8125, 33.8125, 31.3438, 31.7500, 25086200 10/09/01, 32.0000, 33.0000, 31.8438, 32.0000, 14589800 10/10/01, 32.0000, 32.5938, 31.7500, 32.3438, 15325200 10/11/01, 33.0000, 34.3906, 33.0000, 33.9063, 19385300 10/12/01, 33.9063, 34.7188, 32.2188, 33.2031, 16146500 10/15/01, 32.8438, 33.7031, 32.2969, 33.5000, 11533100 10/16/01, 33.9219, 34.5000, 33.2500, 33.5000, 14075400 10/17/01, 33.2031, 33.2031, 30.7500, 30.8125, 32981500 10/18/01, 30.5781, 30.7500, 29.3906, 29.9063, 26356800 10/19/01, 29.6563, 31.3438, 29.6406, 31.1719, 25759500 10/22/01, 31.0469, 31.8438, 30.5156, 31.6563, 14837100 10/23/01, 32.0000, 33.7969, 31.7969, 32.8906, 18145000 10/24/01, 32.9531, 33.0938, 31.6719, 32.0938, 15379500 10/25/01, 31.2500, 32.5625, 31.0469, 32.4844, 14840700 10/26/01, 32.4844, 33.7500, 32.2813, 33.5000, 16290000 10/29/01, 33.0469, 33.1563, 32.0156, 32.1563, 12783900 10/30/01, 31.5938, 31.9063, 30.7031, 31.5625, 15701500 10/31/01, 32.0000, 32.4531, 31.0469, 31.0938, 12738300 11/01/01, 31.4844, 33.3438, 31.2656, 32.6406, 19948000 11/02/01, 32.5938, 32.7344, 31.8125, 32.0156, 13409500 11/05/01, 33.5000, 33.8750, 32.5000, 33.4844, 25679700 11/06/01, 33.7344, 35.1875, 33.5781, 35.1563, 30732300 11/07/01, 35.0000, 35.2031, 34.5000, 34.5000, 28428700 11/08/01, 35.2500, 36.7969, 35.2031, 36.4531, 26462900 11/09/01, 36.3438, 37.2188, 35.7031, 37.0938, 16977000 11/12/01, 37.0938, 37.1875, 35.8125, 36.4375, 18993800 11/13/01, 37.8438, 38.0938, 37.1563, 38.0000, 22052800 11/14/01, 38.7031, 39.2031, 35.2969, 38.2500, 24220600 11/15/01, 38.2500, 38.2813, 37.0938, 37.5469, 19911300 11/16/01, 37.5938, 37.6563, 36.5000, 36.9063, 21936700 11/19/01, 37.5156, 37.9375, 37.2344, 37.7500, 22178200 11/20/01, 37.7031, 37.7344, 36.7031, 36.9688, 15906000 11/21/01, 36.9688, 37.1250, 35.8750, 36.4688, 12296400 11/23/01, 36.5938, 37.2344, 36.5938, 36.7656, 6485100 11/26/01, 37.2500, 37.6563, 36.8906, 37.3750, 14009000 11/27/01, 37.7500, 37.7500, 36.4531, 36.7656, 23048300 11/28/01, 36.5938, 36.6094, 35.3438, 35.5000, 17315200 11/29/01, 35.5000, 35.5938, 34.4531, 35.3750, 18301900 11/30/01, 35.3750, 36.6563, 34.5156, 34.9063, 20318700 12/03/01, 34.5938, 34.7969, 33.4688, 33.5781, 19583200 12/04/01, 34.1250, 34.7500, 33.5938, 34.7500, 15828400 12/05/01, 34.7500, 35.9688, 34.0000, 35.8281, 38240000 12/06/01, 35.7500, 35.7656, 34.2969, 34.7500, 24428600 12/07/01, 34.0000, 34.0156, 32.5469, 32.9844, 28651900 12/10/01, 32.7031, 33.1250, 30.9531, 31.0000, 32568100 12/11/01, 31.7031, 32.7813, 31.3750, 32.0000, 22405100 12/12/01, 32.4531, 32.8750, 32.2031, 32.5000, 20262100 12/13/01, 32.4688, 33.5000, 32.0625, 33.2969, 19131700 12/14/01, 33.3281, 33.7500, 32.5000, 32.9844, 29094600 12/17/01, 33.2969, 33.9844, 33.0000, 33.5469, 16378900 12/18/01, 34.0000, 34.2500, 32.5000, 32.7500, 20029900 12/19/01, 32.0938, 33.7500, 32.0938, 33.0313, 21161500 12/20/01, 33.5000, 34.2500, 32.6719, 32.7813, 19306400 12/21/01, 32.4375, 32.5156, 32.0000, 32.3750, 22774000 12/24/01, 32.1563, 32.4375, 31.8438, 31.8438, 6316600 12/26/01, 31.8438, 32.3906, 31.3906, 31.4531, 14184300 12/27/01, 31.7500, 32.5938, 31.7500, 32.4375, 13545900 12/28/01, 33.0000, 33.4844, 32.8125, 33.0938, 14473600 12/31/01, 32.7031, 33.0938, 32.0938, 32.0938, 15687400 01/02/02, 32.1250, 32.5313, 31.0313, 31.5938, 24471300 01/03/02, 31.8438, 32.1563, 31.1094, 31.5781, 29725800 01/04/02, 31.2969, 32.0469, 30.5156, 31.9531, 42038900 01/07/02, 32.0000, 32.8438, 31.8438, 32.6875, 33270500 01/08/02, 32.8438, 32.9219, 31.4063, 32.0000, 30936400 01/09/02, 32.2500, 32.7031, 31.3438, 31.5469, 22347600 01/10/02, 31.1250, 31.5625, 30.7500, 31.4063, 16558900 01/11/02, 31.0156, 31.4531, 30.6563, 30.6875, 17802400 01/14/02, 30.5469, 30.6875, 29.8438, 29.9063, 20381900 01/15/02, 30.2031, 30.4375, 29.7031, 30.0313, 20574100 01/16/02, 29.9063, 30.7500, 29.2500, 29.5000, 17314900 01/17/02, 30.2500, 30.2500, 29.8906, 30.0469, 14245500 01/18/02, 29.6563, 29.9844, 29.2031, 29.5781, 17926300 01/22/02, 30.0469, 30.1563, 28.2031, 28.4063, 23001700 01/23/02, 28.4531, 28.9531, 27.0938, 28.7969, 49403400 01/24/02, 29.0938, 29.4844, 27.6563, 28.0156, 28675800 01/25/02, 27.9531, 28.4375, 27.0000, 27.4844, 22294600 01/28/02, 27.7656, 28.3438, 27.5313, 27.9063, 18827500 01/29/02, 28.1875, 28.2969, 26.0000, 26.7031, 25494400 01/30/02, 26.7031, 28.1563, 24.0000, 26.4063, 60414100 01/31/02, 26.5469, 26.7344, 25.5000, 26.3125, 26677600 02/01/02, 26.1875, 26.2969, 25.0938, 25.9844, 28686500 02/04/02, 25.8750, 25.8906, 23.9531, 24.2344, 28718500 02/05/02, 24.0000, 25.1875, 23.5938, 23.5938, 28431600 02/06/02, 23.7969, 24.5625, 23.7031, 24.2969, 26986400 02/07/02, 24.5313, 26.0469, 24.3750, 25.4531, 22737000 02/08/02, 25.8125, 27.7031, 25.4063, 27.3594, 29840100 02/11/02, 27.0000, 28.1875, 26.8438, 28.0000, 18606300 02/12/02, 27.8438, 28.1563, 27.3125, 27.6875, 13101600 02/13/02, 27.9844, 28.5469, 27.0000, 27.1875, 17597900 02/14/02, 27.4688, 27.8750, 27.0313, 27.3438, 13519600 02/15/02, 27.4219, 27.4219, 25.8750, 26.0469, 23505100 02/19/02, 25.9531, 26.0469, 25.0000, 25.5156, 20555500 02/20/02, 24.5938, 24.7656, 22.8750, 24.2031, 46356700 02/21/02, 23.8438, 23.8594, 22.5469, 23.0000, 38256900 02/22/02, 22.5000, 23.7969, 22.0938, 23.7500, 27751100 02/25/02, 23.7031, 24.1719, 23.2031, 23.5938, 21152600 02/26/02, 23.7969, 24.0156, 22.8125, 23.0000, 28565600 02/27/02, 23.1094, 23.9375, 22.7969, 23.7500, 24008800 02/28/02, 24.2188, 25.5000, 24.1563, 24.7969, 30686600 03/01/02, 25.0000, 26.0000, 24.9688, 25.9844, 22795700 03/04/02, 26.5781, 27.3281, 26.2031, 27.1250, 28355600 03/05/02, 27.0000, 27.9531, 26.4375, 26.7188, 25640600 03/06/02, 26.7031, 27.4063, 26.5000, 26.5000, 19568700 03/07/02, 27.2500, 27.2500, 25.5625, 25.8438, 25738500 03/08/02, 26.3906, 26.5469, 25.9844, 26.4531, 22158400 03/11/02, 26.2031, 27.4375, 25.7969, 27.2813, 20323900 03/12/02, 26.9531, 26.9531, 25.9063, 26.3438, 28248500 03/13/02, 26.2500, 26.7031, 25.9063, 26.4063, 18150000 03/14/02, 26.1563, 26.4063, 25.5156, 25.7344, 17636300 03/15/02, 26.1563, 26.7344, 25.9531, 26.3281, 23658700 03/18/02, 26.5000, 27.0000, 26.5000, 26.7969, 15816700 03/19/02, 27.0000, 27.1563, 26.0938, 26.4531, 15316500 03/20/02, 26.0313, 26.1563, 25.0000, 25.2031, 25343000 03/21/02, 24.8125, 25.0938, 24.0156, 24.6563, 30054300 03/22/02, 24.2656, 25.2969, 24.1563, 24.5000, 17307100 03/25/02, 24.9531, 24.9844, 24.0469, 24.2031, 16992300 03/26/02, 24.0469, 24.1563, 23.0000, 23.2969, 29272700 03/27/02, 23.0938, 23.7500, 22.9844, 23.5938, 24077400 03/28/02, 23.9063, 24.0313, 23.5469, 23.6563, 16714700 04/01/02, 23.0156, 23.3594, 22.9375, 23.2656, 16691600 04/02/02, 23.0938, 23.7969, 23.0000, 23.6250, 21033200 04/03/02, 23.9063, 23.9531, 22.9844, 23.2031, 19140400 04/04/02, 23.0313, 23.7031, 22.2031, 22.5938, 24618800 04/05/02, 22.7500, 22.7969, 21.6563, 22.4219, 24716300 04/08/02, 21.5938, 22.1563, 21.5156, 21.9531, 23118400 04/09/02, 22.0938, 22.5000, 21.6563, 21.8438, 20651600 04/10/02, 21.7500, 21.9063, 20.0000, 20.7031, 80623900 04/11/02, 20.2500, 20.4531, 19.0000, 19.5938, 53521900 04/12/02, 19.7500, 20.5000, 19.6719, 20.0938, 25261200 04/15/02, 21.0469, 21.6563, 20.9063, 21.3438, 31101500 04/16/02, 21.8281, 21.9063, 21.0000, 21.5938, 30825300 04/17/02, 21.7031, 22.1875, 21.4063, 21.8750, 18161200 04/18/02, 22.0000, 22.0000, 20.7500, 21.2031, 22341100 04/19/02, 21.4063, 21.4531, 20.9063, 20.9375, 15434300 04/22/02, 20.4844, 20.7031, 19.7031, 19.8750, 24675600 04/23/02, 19.6563, 20.1719, 19.0156, 19.1094, 25474500 04/24/02, 19.0938, 20.1406, 18.8125, 19.2969, 34940400 04/25/02, 20.0156, 20.1563, 19.0938, 19.4844, 32404900 04/26/02, 19.5156, 19.5156, 18.0000, 18.7188, 27326400 04/29/02, 18.5938, 18.9063, 17.7500, 18.0469, 28336600 04/30/02, 18.0469, 19.2500, 17.9063, 19.0156, 25089200 05/01/02, 18.9063, 19.5000, 18.2656, 19.3906, 23331500 05/02/02, 19.2656, 19.3125, 18.4063, 18.6563, 17651300 05/03/02, 18.4063, 18.5625, 17.9063, 18.0469, 20550300 05/06/02, 17.8281, 18.1563, 17.2031, 17.2500, 27113400 05/07/02, 17.5000, 17.6875, 17.1406, 17.2656, 23204100 05/08/02, 18.0000, 18.4219, 17.7969, 18.3594, 24661500 05/09/02, 18.4375, 18.5156, 17.7500, 17.7969, 16603300 05/10/02, 17.9375, 17.9531, 16.9375, 16.9844, 20826300 05/13/02, 17.0469, 17.4063, 16.8750, 17.3438, 18676300 05/14/02, 17.9531, 18.6875, 17.4844, 18.5469, 31813100 05/15/02, 19.0000, 19.2969, 18.7656, 18.8438, 35779600 05/16/02, 18.8438, 19.2500, 18.4531, 18.9063, 20933700 05/17/02, 19.0938, 20.1250, 19.0781, 19.9844, 25554000 05/20/02, 19.8750, 19.9375, 19.2969, 19.3750, 13078300 05/21/02, 19.6094, 19.7656, 18.5000, 18.5781, 17734600 05/22/02, 18.5625, 18.7813, 18.0938, 18.5469, 13340700 05/23/02, 18.7969, 19.0938, 18.5000, 19.0469, 11374100 05/24/02, 19.0938, 19.2969, 18.7656, 18.9688, 10485100 05/28/02, 19.0000, 19.0938, 18.6875, 18.7813, 11662800 05/29/02, 18.9531, 19.0469, 18.4531, 18.5625, 10931900 05/30/02, 18.2969, 18.6563, 18.1563, 18.5000, 22421100 05/31/02, 18.7500, 18.9219, 18.4063, 18.7031, 13964800 06/03/02, 18.5156, 18.8750, 18.0000, 18.0938, 13147400 06/04/02, 17.5000, 17.5000, 17.0156, 17.2031, 28915300 06/05/02, 17.5000, 17.6875, 16.7969, 17.0938, 21967000 06/06/02, 17.0469, 17.1563, 16.2031, 16.5000, 21884500 06/07/02, 16.0156, 16.7500, 15.7969, 16.5469, 30667100 06/10/02, 16.4531, 16.6563, 15.9063, 16.0469, 29487500 06/11/02, 16.0625, 16.3750, 15.7500, 15.8438, 23819800 06/12/02, 15.9531, 16.0781, 15.1250, 15.8438, 25792200 06/13/02, 15.7344, 16.6563, 15.5313, 16.3281, 21183200 06/14/02, 15.8438, 16.4531, 15.8281, 16.4063, 19798400 06/17/02, 16.3750, 16.8438, 16.1875, 16.5938, 19449400 06/18/02, 16.5000, 17.3438, 16.4219, 17.0469, 16856600 06/19/02, 16.9063, 17.1563, 16.5000, 16.6250, 15481500 06/20/02, 16.5000, 16.6250, 15.8750, 16.0000, 18995600 06/21/02, 15.7969, 16.0938, 15.0156, 15.0625, 27620700 06/24/02, 15.0000, 15.8594, 14.5625, 15.5000, 28528900 06/25/02, 15.5000, 15.6563, 15.0938, 15.4063, 19857600 06/26/02, 14.4063, 14.9219, 12.9063, 13.6250, 61793100 06/27/02, 14.0469, 14.1563, 12.7500, 13.6250, 47281700 06/28/02, 13.4844, 15.0000, 13.4531, 14.7031, 43768800 07/01/02, 14.4063, 14.6250, 13.5000, 13.5156, 26181400 07/02/02, 13.0625, 13.1250, 12.0469, 12.5156, 39990200 07/03/02, 12.5000, 14.0938, 12.3750, 14.0625, 34859100 07/05/02, 14.2031, 14.7500, 14.1250, 14.6094, 11064300 07/08/02, 14.3750, 14.6094, 13.7031, 14.0000, 21976700 07/09/02, 14.0000, 14.5469, 13.7656, 13.9844, 22229600 07/10/02, 14.1563, 14.3438, 12.9844, 13.1094, 24974600 07/11/02, 13.0625, 13.8750, 12.8438, 13.7031, 28413100 07/12/02, 13.5156, 13.5781, 12.9844, 13.1406, 24554600 07/15/02, 13.0469, 13.0781, 12.4063, 13.0625, 33204700 07/16/02, 12.7031, 13.2813, 12.6094, 12.6094, 23819200 07/17/02, 13.0000, 13.2656, 12.8438, 13.1094, 21570500 07/18/02, 12.1250, 12.7813, 11.7500, 12.4531, 43022100 07/19/02, 11.7500, 12.0938, 10.8125, 11.5781, 55242200 07/22/02, 11.0781, 12.0313, 11.0625, 12.0156, 35570200 07/23/02, 12.0938, 12.2031, 11.0781, 11.5469, 35085500 07/24/02, 10.7031, 11.4063, 10.3438, 11.4063, 56681200 07/25/02, 9.5000, 10.1250, 8.7031, 9.6406,150318100 07/26/02, 9.9688, 11.0469, 9.9688, 10.9063, 69178700 07/29/02, 11.5000, 11.5938, 11.0000, 11.5781, 35259900 07/30/02, 11.1719, 12.4531, 11.1563, 12.4063, 38275400 07/31/02, 11.9531, 12.0938, 11.1563, 11.5000, 43695200 08/01/02, 11.1563, 11.4531, 11.0000, 11.0156, 26314200 08/02/02, 10.9063, 10.9844, 10.0469, 10.2969, 35825900 08/05/02, 10.0156, 10.2500, 9.7500, 9.9531, 27151900 08/06/02, 10.0938, 10.3438, 9.2969, 9.9063, 36664400 08/07/02, 10.0156, 10.9531, 10.0156, 10.7969, 25880900 08/08/02, 10.9063, 11.2969, 10.5938, 11.1875, 21217800 08/09/02, 10.7500, 11.2344, 10.7500, 11.0469, 21376400 08/12/02, 10.7500, 11.5000, 10.5938, 11.0000, 13144400 08/13/02, 10.9063, 11.2969, 10.7969, 10.7969, 17924500 08/14/02, 10.5625, 11.5625, 10.5156, 11.0469, 21898100 08/15/02, 11.4531, 12.2969, 11.4063, 11.8594, 35550600 08/16/02, 11.5000, 12.8750, 11.5000, 12.5625, 29762700 08/19/02, 12.5000, 13.5000, 12.2031, 13.3281, 29692800 08/20/02, 13.0000, 13.9688, 12.9531, 13.3594, 30005400 08/21/02, 13.9063, 14.4531, 13.7656, 14.3281, 35093100 08/22/02, 14.3281, 14.7969, 13.9531, 14.0625, 36254500 08/23/02, 13.2656, 13.9063, 12.5469, 12.7656, 38386900 08/26/02, 12.2969, 12.6563, 11.7031, 12.2969, 34369900 08/27/02, 12.3438, 12.8438, 11.9063, 12.6875, 21250400 08/28/02, 12.3281, 12.5938, 11.9688, 12.2969, 14641700 08/29/02, 12.2500, 13.2031, 11.9688, 13.0625, 20658900 08/30/02, 12.8750, 13.0938, 12.5469, 12.6563, 15319200 09/03/02, 12.1250, 12.3750, 12.0625, 12.0938, 18806300 09/04/02, 12.1875, 12.6719, 12.0625, 12.5938, 13689500 09/05/02, 12.2188, 12.4531, 12.0781, 12.1094, 13445900 09/06/02, 12.4844, 13.2031, 12.3438, 13.1250, 17507400 09/09/02, 12.9531, 13.5469, 12.5156, 13.3281, 20296400 09/10/02, 13.3281, 13.4375, 13.0000, 13.3594, 15809000 09/11/02, 13.4688, 13.8750, 13.1250, 13.2500, 12658000 09/12/02, 13.0938, 13.0938, 12.3438, 12.5000, 15838300 09/13/02, 12.6094, 13.0469, 12.2500, 12.8906, 13550000 09/16/02, 12.7969, 13.1250, 12.5156, 12.6719, 12457700 09/17/02, 12.9844, 13.0938, 12.5625, 12.5781, 12918300 09/18/02, 12.3750, 13.0156, 12.3281, 12.8281, 12640900 09/19/02, 12.5156, 12.7813, 12.2656, 12.2656, 12368200 09/20/02, 12.2656, 12.5469, 12.2344, 12.5313, 21666100 09/23/02, 12.2969, 12.3750, 11.9063, 12.0156, 12668000 09/24/02, 11.7031, 12.3281, 11.6406, 11.9844, 15345000 09/25/02, 12.1250, 12.2500, 11.5469, 11.8438, 17129700 09/26/02, 11.8438, 12.0469, 11.5938, 11.9063, 17726300 09/27/02, 11.7344, 12.7031, 11.7031, 12.1250, 15576900 09/30/02, 11.8438, 11.8750, 11.4531, 11.7031, 17883600 10/01/02, 11.5625, 11.9844, 11.2656, 11.9375, 16150500