"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 36.2500, 36.3125, 34.0000, 34.8125, 6228200 01/04/00, 35.4375, 37.6875, 34.0000, 35.1563, 9881400 01/05/00, 34.3438, 34.8750, 30.9688, 34.3750, 7657200 01/06/00, 32.9063, 33.0938, 29.8750, 31.8750, 9770400 01/07/00, 31.8750, 34.1875, 29.0313, 33.1875, 7017000 01/10/00, 35.2188, 42.1875, 35.0313, 42.0000, 11323000 01/11/00, 41.9688, 41.9688, 38.5000, 39.8125, 6665200 01/12/00, 39.8125, 40.2500, 36.9375, 37.1250, 5454400 01/13/00, 37.5313, 38.4375, 36.8125, 37.5000, 4130000 01/14/00, 37.5000, 38.7500, 36.0625, 36.1250, 6321800 01/18/00, 35.9375, 38.1875, 35.9063, 37.4063, 3641800 01/19/00, 38.0000, 38.5000, 36.8750, 37.5000, 3641800 01/20/00, 37.7500, 39.6875, 37.0625, 38.9063, 5939400 01/21/00, 38.9063, 41.4375, 38.5000, 41.0000, 6258800 01/24/00, 42.0625, 47.5000, 41.9375, 45.5313, 11854200 01/25/00, 45.7500, 46.3125, 43.0000, 46.0000, 7772600 01/26/00, 46.0000, 46.8125, 42.7500, 43.8750, 6788600 01/27/00, 45.0313, 46.2813, 42.5000, 43.1563, 6464000 01/28/00, 42.0000, 44.2813, 41.3125, 41.3438, 7134800 01/31/00, 41.2500, 41.4375, 34.4375, 37.6875, 7828400 02/01/00, 38.3750, 40.7500, 36.4375, 39.1250, 3912400 02/02/00, 39.1250, 41.2500, 38.0000, 40.6250, 4317200 02/03/00, 42.1250, 44.3750, 41.9375, 42.4688, 11608000 02/04/00, 43.8750, 45.0000, 43.7500, 44.6250, 6365200 02/07/00, 45.1875, 50.0000, 45.0000, 49.9063, 11034600 02/08/00, 50.5625, 53.5000, 50.5625, 52.9375, 13585800 02/09/00, 52.8125, 52.9375, 50.7500, 52.6875, 6899200 02/10/00, 52.6250, 55.0000, 50.4375, 54.2500, 5355200 02/11/00, 54.2500, 54.9063, 53.5000, 54.0000, 3933800 02/14/00, 54.5000, 60.6875, 54.5000, 58.1875, 8308200 02/15/00, 58.8438, 61.4063, 58.0000, 60.3750, 6427600 02/16/00, 60.3750, 62.1875, 59.5000, 61.0000, 4964600 02/17/00, 61.2500, 71.5625, 61.2500, 67.2500, 11103800 02/18/00, 69.3438, 75.0625, 68.1875, 73.0000, 9804400 02/22/00, 78.8750, 78.8750, 65.1250, 68.9375, 18474400 02/23/00, 72.3750, 74.0000, 68.5000, 69.5000, 11265400 02/24/00, 71.2500, 71.3750, 65.6875, 67.2500, 8065600 02/25/00, 67.7500, 67.7500, 63.0000, 64.9375, 7265800 02/28/00, 65.2500, 65.2500, 59.3125, 60.4375, 7117000 02/29/00, 61.7500, 64.5000, 61.5625, 63.2813, 7458400 03/01/00, 64.5000, 65.8750, 61.8750, 63.1250, 9153000 03/02/00, 63.9375, 64.0000, 61.7500, 62.0000, 6385200 03/03/00, 63.1875, 65.5625, 62.8125, 64.5000, 8383800 03/06/00, 65.2500, 69.0000, 64.2813, 66.6250, 9520200 03/07/00, 69.5000, 71.1875, 66.8750, 68.4063, 8527600 03/08/00, 70.8750, 70.8750, 66.5000, 66.7188, 6264800 03/09/00, 67.6875, 72.6250, 65.1563, 70.0000, 8251800 03/10/00, 70.0000, 70.1250, 66.7500, 67.0000, 7034600 03/13/00, 63.0313, 66.2500, 61.3750, 62.0938, 5195000 03/14/00, 62.0938, 64.0625, 55.5000, 55.5000, 8534600 03/15/00, 55.5000, 57.5000, 45.2500, 47.6250, 20061800 03/16/00, 50.0625, 54.2500, 44.1875, 52.3750, 14968600 03/17/00, 52.3750, 57.0000, 51.0000, 53.0313, 8341400 03/20/00, 53.0313, 53.8750, 49.5000, 50.5625, 1768800 03/21/00, 45.5313, 48.8750, 41.5625, 47.4063, 9442800 03/22/00, 47.4063, 50.5000, 47.3125, 48.2188, 6360600 03/23/00, 49.5000, 53.5000, 49.5000, 52.8750, 7327000 03/24/00, 52.8750, 55.7500, 51.5313, 53.0000, 6017400 03/27/00, 53.7500, 54.5000, 49.4375, 50.7188, 4072400 03/28/00, 49.6563, 49.6563, 46.1250, 46.2500, 6190200 03/29/00, 46.7500, 46.7813, 41.1250, 41.5000, 10130400 03/30/00, 38.8125, 43.0000, 36.9688, 39.8125, 12110800 03/31/00, 41.5313, 41.7500, 34.6250, 36.6875, 20784600 04/03/00, 37.7813, 40.0000, 34.7500, 35.7188, 9551400 04/04/00, 36.4688, 38.7500, 25.8125, 37.5000, 14671800 04/05/00, 37.5000, 44.6250, 34.0000, 40.7188, 11738800 04/06/00, 42.7500, 45.7500, 42.7500, 44.1563, 8188800 04/07/00, 46.0938, 49.0000, 46.0938, 48.6875, 7635200 04/10/00, 49.8750, 49.8750, 42.5000, 42.6250, 6668200 04/11/00, 38.8750, 40.5000, 35.0000, 38.3125, 15683400 04/12/00, 37.5000, 38.2500, 34.7500, 35.0625, 7286400 04/13/00, 35.6875, 36.7500, 30.9375, 32.0000, 8754800 04/14/00, 29.3750, 32.5000, 26.5000, 29.5000, 12041400 04/17/00, 26.0000, 31.3438, 25.5000, 30.5000, 9747800 04/18/00, 31.5000, 40.0625, 31.2500, 40.0000, 13564000 04/19/00, 40.0000, 44.5000, 36.5000, 37.8750, 9073600 04/20/00, 38.5625, 39.8125, 35.0000, 37.6250, 5414200 04/24/00, 34.9375, 37.2500, 32.6875, 37.0000, 3896400 04/25/00, 38.3750, 41.4375, 37.5000, 40.8750, 6701400 04/26/00, 41.8750, 43.8750, 39.0625, 41.5000, 4813200 04/27/00, 38.0000, 44.1250, 38.0000, 44.0625, 4146000 04/28/00, 44.9375, 49.0000, 44.8750, 48.2500, 6820600 05/01/00, 49.4375, 52.6250, 49.0000, 50.6250, 5150900 05/02/00, 49.6250, 51.5000, 47.5000, 47.7500, 3835800 05/03/00, 45.0000, 47.7500, 43.2500, 47.7500, 3069800 05/04/00, 47.1250, 48.5000, 45.0625, 46.8125, 2907700 05/05/00, 46.8125, 49.4375, 45.7500, 48.9375, 3044300 05/08/00, 48.0000, 50.0000, 48.0000, 48.5000, 3044200 05/09/00, 48.5000, 50.0000, 46.5000, 46.8125, 5068900 05/10/00, 45.6875, 45.7500, 39.8750, 40.2500, 6630600 05/11/00, 41.5625, 43.5000, 40.7500, 42.4375, 3352200 05/12/00, 43.5000, 45.6875, 42.8750, 44.5000, 4857200 05/15/00, 44.5000, 46.0000, 41.6875, 44.0000, 3548200 05/16/00, 45.6250, 49.8125, 45.5625, 49.1250, 5959000 05/17/00, 44.6875, 44.7500, 41.4375, 42.8125, 10153900 05/18/00, 42.8125, 43.2500, 38.0000, 38.8750, 10075600 05/19/00, 37.0000, 37.9375, 34.0625, 34.9375, 7747200 05/22/00, 34.9375, 35.2500, 29.3750, 34.4375, 10245400 05/23/00, 34.0625, 37.0000, 33.0000, 33.1250, 7577600 05/24/00, 32.7500, 33.5000, 30.0000, 33.0000, 7068600 05/25/00, 33.5625, 35.0625, 33.3750, 33.7500, 3203400 05/26/00, 33.8750, 34.3125, 32.0000, 32.9375, 1298300 05/30/00, 34.8750, 37.6250, 34.2500, 37.5625, 4809700 05/31/00, 36.5000, 38.0000, 35.5000, 36.1250, 2493200 06/01/00, 36.6250, 38.3750, 36.6250, 37.6250, 3104700 06/02/00, 40.2500, 42.5000, 40.0000, 41.5000, 6041400 06/05/00, 40.6875, 44.2500, 39.5000, 42.8750, 6372000 06/06/00, 42.6875, 43.2500, 41.0000, 41.3750, 4045100 06/07/00, 41.2500, 42.5000, 40.3125, 42.0625, 2775600 06/08/00, 40.5000, 42.0625, 40.1250, 40.8125, 4558700 06/09/00, 42.7500, 42.8750, 39.6250, 40.5000, 4866200 06/12/00, 41.1875, 42.0000, 40.3750, 40.5000, 4046300 06/13/00, 40.7500, 41.7500, 40.0000, 40.9375, 1747100 06/14/00, 43.0000, 44.3125, 41.8750, 43.0625, 5429800 06/15/00, 43.1250, 45.5000, 43.0625, 45.0625, 4007400 06/16/00, 45.0625, 45.7500, 43.7500, 45.0000, 3192700 06/19/00, 44.2500, 46.2500, 44.0000, 46.0625, 4330300 06/20/00, 46.3125, 48.7500, 45.0000, 45.2500, 3828900 06/21/00, 45.2500, 48.2500, 44.1250, 47.3750, 4426900 06/22/00, 47.3750, 48.7500, 44.2500, 44.3750, 3843200 06/23/00, 44.2500, 44.3125, 37.8750, 39.8750, 9622500 06/26/00, 42.0000, 42.0000, 37.8125, 38.6250, 5816400 06/27/00, 38.0625, 39.7500, 37.1875, 38.9375, 3838300 06/28/00, 42.0625, 47.1875, 41.3750, 46.0000, 13856200 06/29/00, 46.0000, 48.7500, 44.7500, 48.0000, 10656400 06/30/00, 48.1250, 50.0000, 48.0000, 49.4375, 7489800 07/03/00, 47.3750, 49.6875, 47.3750, 48.6250, 2641500 07/05/00, 46.9375, 48.1250, 46.2500, 46.8125, 3349800 07/06/00, 46.8125, 51.1250, 46.7500, 51.0000, 5743500 07/07/00, 52.0625, 58.6875, 52.0000, 57.0000, 13157500 07/10/00, 57.0000, 59.2500, 54.0625, 54.3125, 6947000 07/11/00, 54.3125, 60.0000, 52.8125, 56.5625, 11835400 07/12/00, 57.3750, 60.5000, 57.3750, 58.1250, 7476500 07/13/00, 59.6250, 62.5000, 58.0000, 59.8750, 8883500 07/14/00, 60.6250, 60.7500, 55.8750, 57.5000, 5246800 07/17/00, 57.5000, 57.5000, 55.0000, 57.0000, 4155500 07/18/00, 56.0000, 56.3750, 54.3125, 55.0000, 2831300 07/19/00, 53.9375, 55.6250, 51.5625, 52.3750, 2760000 07/20/00, 52.4375, 56.6875, 52.3750, 56.0625, 4066000 07/21/00, 56.0625, 56.2500, 53.5000, 55.1250, 7141300 07/24/00, 55.1250, 55.6875, 51.5625, 53.0000, 2825600 07/25/00, 53.5000, 55.1250, 53.4375, 55.1250, 3717200 07/26/00, 54.0000, 54.5000, 52.2500, 53.4375, 2980700 07/27/00, 51.8125, 51.8750, 47.6875, 48.8125, 2961400 07/28/00, 48.8125, 50.0000, 42.0625, 43.5000, 3781100 07/31/00, 44.0000, 44.8750, 41.3750, 43.0625, 6626400 08/01/00, 43.4375, 45.9375, 42.6250, 42.8125, 3704400 08/02/00, 42.8125, 47.2500, 41.9375, 43.7500, 5512500 08/03/00, 43.7500, 49.7500, 41.0000, 48.8750, 5116100 08/04/00, 48.8750, 50.6250, 46.8750, 49.1875, 3640400 08/07/00, 53.4375, 56.7500, 50.5000, 55.7500, 12984900 08/08/00, 54.8125, 55.3750, 52.7500, 54.0625, 7832000 08/09/00, 56.3750, 56.9375, 53.3125, 53.5000, 4448500 08/10/00, 53.8125, 55.4375, 53.3125, 54.7500, 4084300 08/11/00, 54.3750, 54.3750, 50.3125, 50.7500, 5830700 08/14/00, 51.4375, 51.5000, 48.2500, 50.4375, 5495200 08/15/00, 50.5000, 51.3750, 48.8125, 48.8750, 5084100 08/16/00, 55.0625, 57.7500, 54.1250, 57.0000, 18070100 08/17/00, 57.0000, 58.5000, 55.1250, 57.9375, 7774700 08/18/00, 57.6875, 57.9375, 54.3125, 54.5000, 7230300 08/21/00, 54.5625, 54.9375, 51.1250, 53.5000, 6063700 08/22/00, 53.4375, 57.8750, 53.3125, 56.3125, 5979000 08/23/00, 55.8125, 58.7500, 54.3750, 58.3125, 3896500 08/24/00, 58.2500, 59.8750, 57.2500, 58.2500, 4886000 08/25/00, 58.0000, 59.7500, 57.7500, 59.6250, 3393700 08/28/00, 59.7500, 61.6250, 58.9375, 59.6250, 6370100 08/29/00, 59.6250, 62.1250, 59.3750, 61.8750, 6250500 08/30/00, 61.8750, 65.5000, 60.7500, 63.5000, 8566500 08/31/00, 63.5000, 68.6250, 62.7500, 68.0625, 10542100 09/01/00, 69.6250, 70.9375, 68.4375, 70.7500, 7953000 09/05/00, 69.5000, 71.3750, 66.2500, 68.5000, 5092900 09/06/00, 68.5625, 68.8125, 62.3750, 63.3125, 5988600 09/07/00, 64.0000, 66.8750, 63.7500, 66.5625, 3440500 09/08/00, 66.1250, 66.1875, 62.8125, 63.0625, 3855300 09/11/00, 62.6875, 65.7500, 60.3750, 61.9375, 3721300 09/12/00, 61.9375, 64.0000, 61.0000, 61.1250, 2749100 09/13/00, 59.5000, 66.0000, 58.8750, 65.5625, 4639400 09/14/00, 66.2500, 68.1250, 66.2500, 66.8125, 4207900 09/15/00, 66.6875, 66.7500, 63.1250, 64.0625, 3020100 09/18/00, 64.0625, 65.7500, 60.6875, 63.5625, 4550000 09/19/00, 63.7500, 67.8750, 63.7500, 67.4375, 5485400 09/20/00, 66.7500, 69.8750, 66.7500, 69.0625, 7480800 09/21/00, 69.3125, 71.0000, 68.1875, 68.8750, 7652300 09/22/00, 65.5625, 74.8125, 65.3125, 74.4375, 9788500 09/25/00, 74.5625, 80.1250, 73.4375, 77.3125, 15656900 09/26/00, 77.5625, 79.5000, 73.7500, 76.5625, 7531900 09/27/00, 77.7500, 80.1250, 77.1250, 78.7500, 8012500 09/28/00, 78.7500, 79.6250, 76.8750, 78.8125, 6147300 09/29/00, 78.1875, 81.1250, 77.7500, 77.8750, 7530000 10/02/00, 78.6250, 82.6250, 78.0000, 78.3750, 11307900 10/03/00, 78.3750, 80.7500, 69.0000, 71.2500, 11472000 10/04/00, 71.2500, 75.3750, 65.1250, 74.3125, 12151800 10/05/00, 74.3125, 77.8750, 73.7500, 75.8125, 5521500 10/06/00, 75.3125, 76.3750, 71.7500, 74.8750, 5897200 10/09/00, 74.8750, 77.5000, 72.8750, 77.1250, 5284900 10/10/00, 77.1250, 79.7500, 72.8750, 73.7500, 6775400 10/11/00, 73.7500, 76.6250, 69.8750, 74.8125, 7939200 10/12/00, 74.8125, 77.8125, 71.5000, 74.0000, 4266200 10/13/00, 74.0000, 77.3750, 70.6875, 77.2500, 6995700 10/16/00, 77.5000, 85.4375, 77.5000, 81.5000, 14058200 10/17/00, 83.6250, 84.5625, 80.0000, 82.8750, 6673000 10/18/00, 82.8750, 84.8750, 75.0000, 80.6875, 10986000 10/19/00, 80.6875, 85.2500, 77.1250, 81.2500, 7080700 10/20/00, 82.0000, 87.8125, 81.8125, 85.5625, 8562300 10/23/00, 86.2500, 89.5000, 85.2500, 86.1875, 3382900 10/24/00, 86.8125, 89.5000, 83.1250, 83.5000, 4207700 10/25/00, 83.5000, 85.3750, 78.5000, 82.8125, 8170600 10/26/00, 82.1250, 82.1250, 68.0000, 74.5000, 14979500 10/27/00, 76.9375, 80.0000, 67.1250, 72.6250, 13213400 10/30/00, 68.1250, 71.7500, 60.1875, 62.1250, 12681500 10/31/00, 63.7500, 71.9375, 63.7500, 71.7500, 12085300 11/01/00, 71.1875, 79.8750, 70.0000, 78.7500, 12029500 11/02/00, 79.8750, 81.5000, 75.4375, 80.4375, 9925400 11/03/00, 80.4375, 81.0000, 77.5625, 80.9375, 4001300 11/06/00, 81.3750, 82.6250, 76.6250, 77.1250, 4914600 11/07/00, 77.6250, 84.1250, 77.2500, 83.0625, 8019800 11/08/00, 83.5000, 84.0625, 73.7500, 74.3125, 6499500 11/09/00, 71.3125, 76.0000, 68.7500, 74.3750, 8963300 11/10/00, 72.1875, 73.1250, 68.0000, 69.3750, 6212100 11/13/00, 64.6250, 68.0625, 59.4375, 63.0000, 10960300 11/14/00, 69.5625, 71.8125, 68.0000, 70.9375, 10229900 11/15/00, 70.9375, 77.0000, 69.0000, 74.9375, 12200000 11/16/00, 73.2500, 75.1250, 70.0000, 70.0625, 3899900 11/17/00, 71.1250, 71.1250, 62.2500, 62.8125, 10510600 11/20/00, 61.1250, 64.3750, 57.7500, 61.2500, 8313800 11/21/00, 61.9375, 64.2500, 60.2500, 61.0000, 6763800 11/22/00, 59.8125, 60.0000, 49.0000, 51.0625, 19826000 11/24/00, 54.4375, 58.5000, 51.3750, 55.7500, 6375800 11/27/00, 59.8125, 61.8750, 57.1875, 60.0625, 7696600 11/28/00, 60.6250, 61.1875, 51.9375, 52.8750, 8384000 11/29/00, 53.2500, 54.7500, 47.2500, 51.0000, 10776800 11/30/00, 47.1250, 58.8750, 47.0000, 58.5625, 11481300 12/01/00, 58.8750, 66.5000, 58.8750, 63.6250, 12409400 12/04/00, 63.6250, 66.1875, 56.0625, 58.7500, 11804600 12/05/00, 61.2500, 74.3750, 61.2500, 74.0000, 13224400 12/06/00, 74.0000, 78.0000, 69.6250, 74.1250, 12583900 12/07/00, 71.7500, 75.2500, 68.6250, 71.0000, 7314900 12/08/00, 76.6875, 78.2500, 73.5625, 77.9375, 10386300 12/11/00, 78.8750, 81.8750, 74.2500, 76.6250, 12247200 12/12/00, 75.0000, 75.0000, 67.7500, 70.1250, 13080400 12/13/00, 71.9375, 72.1250, 64.0000, 66.2500, 12566600 12/14/00, 66.2500, 68.4375, 60.5000, 63.7500, 11319200 12/15/00, 64.3750, 74.5625, 61.3750, 71.3750, 30540000 12/18/00, 72.5000, 75.5625, 71.8125, 73.3125, 12282500 12/19/00, 73.3125, 76.0000, 67.0625, 69.3750, 12261300 12/20/00, 64.8750, 65.3750, 56.0625, 56.5000, 15358500 12/21/00, 56.5000, 65.0000, 56.1250, 60.5000, 14418900 12/22/00, 65.0000, 72.5000, 63.5000, 72.2500, 11609500 12/26/00, 72.2500, 74.1875, 66.7500, 69.5625, 5827200 12/27/00, 69.5625, 75.1250, 67.0000, 74.6250, 6752400 12/28/00, 73.1250, 77.9375, 72.8750, 76.0000, 8306200 12/29/00, 76.4375, 76.5000, 66.6250, 67.3125, 7084000 01/02/01, 67.3125, 68.0000, 51.0000, 53.1250, 16608900 01/03/01, 52.8750, 70.0000, 52.1250, 67.8750, 27663300 01/04/01, 66.8125, 67.0000, 60.2500, 61.0000, 13065700 01/05/01, 61.0000, 61.0625, 52.6250, 53.6250, 14533000 01/08/01, 51.3750, 51.8750, 41.7500, 46.4375, 33291500 01/09/01, 49.0000, 51.0000, 46.5000, 49.1250, 13068300 01/10/01, 50.6250, 57.2500, 50.5000, 56.2500, 21402100 01/11/01, 53.5000, 61.4375, 53.5000, 61.1875, 17416100 01/12/01, 61.5000, 65.2500, 60.1875, 62.5625, 16136300 01/16/01, 61.7500, 64.2500, 60.0625, 63.1250, 7779500 01/17/01, 66.6250, 68.0000, 63.8125, 65.5625, 9770000 01/18/01, 64.8125, 64.8125, 61.2500, 63.3750, 12236200 01/19/01, 65.0000, 66.2500, 63.0000, 63.3750, 9947000 01/22/01, 62.1250, 64.1250, 61.3125, 63.0000, 6920000 01/23/01, 63.3750, 66.1250, 61.2500, 64.9375, 8023200 01/24/01, 64.9375, 68.4375, 64.8750, 67.8125, 12147900 01/25/01, 67.8125, 68.6875, 63.9375, 64.0000, 7066800 01/26/01, 64.0000, 66.4375, 61.2500, 65.8750, 7185400 01/29/01, 66.0000, 69.0000, 63.9375, 68.1250, 6173400 01/30/01, 68.1250, 69.5000, 66.1875, 68.0625, 5832800 01/31/01, 68.9375, 70.0625, 65.2500, 65.9375, 8487200 02/01/01, 65.9375, 68.1250, 64.3750, 67.1875, 7128700 02/02/01, 66.3125, 67.5000, 60.3750, 60.5000, 6583700 02/05/01, 61.1250, 65.6875, 61.0000, 64.6250, 8601100 02/06/01, 63.8750, 66.0000, 61.3750, 62.8750, 5008600 02/07/01, 60.6875, 61.4375, 54.0000, 56.8750, 17492900 02/08/01, 58.7500, 59.8750, 52.3750, 52.6875, 11638500 02/09/01, 52.3125, 54.2500, 50.0000, 52.8750, 10033500 02/12/01, 52.8125, 54.8750, 49.0625, 51.0000, 9513500 02/13/01, 52.9375, 55.3125, 46.9375, 47.2500, 11090900 02/14/01, 48.3750, 53.0625, 47.0000, 53.0000, 12999500 02/15/01, 55.0000, 57.9375, 53.8125, 56.1250, 15225600 02/16/01, 51.2500, 54.3125, 50.6250, 50.8125, 10395200 02/20/01, 52.3750, 53.0000, 49.3125, 49.7500, 11597000 02/21/01, 47.8125, 49.5000, 43.8750, 45.8125, 14385700 02/22/01, 43.5625, 43.8125, 35.5000, 41.9375, 42860200 02/23/01, 39.0625, 45.3125, 38.1250, 44.0625, 33325000 02/26/01, 45.3750, 46.1250, 43.0625, 45.7500, 15612700 02/27/01, 43.1875, 44.0000, 40.0625, 40.1875, 18050900 02/28/01, 41.3750, 42.7500, 36.8125, 38.3750, 15738100 03/01/01, 37.6875, 40.0000, 34.4375, 38.9375, 23218300 03/02/01, 37.0000, 37.0000, 32.5000, 32.6875, 28461700 03/05/01, 33.3750, 35.2500, 32.5000, 34.8125, 12661000 03/06/01, 37.0625, 39.3125, 36.7500, 37.3750, 17259000 03/07/01, 37.3750, 39.1250, 36.3125, 36.9375, 11769100 03/08/01, 36.9375, 37.1875, 33.1875, 33.5625, 9488000 03/09/01, 32.9375, 33.8750, 28.3750, 30.7500, 18966800 03/12/01, 30.7500, 33.0000, 28.8750, 30.3125, 16431900 03/13/01, 30.3125, 36.7500, 30.0625, 36.1875, 17531500 03/14/01, 33.7500, 36.6875, 33.6250, 35.2500, 15403300 03/15/01, 37.1250, 38.0000, 30.5000, 30.8125, 18107700 03/16/01, 30.1250, 32.0625, 29.0625, 30.1875, 19515800 03/19/01, 30.7500, 34.8750, 30.5000, 34.6250, 12124300 03/20/01, 34.8125, 35.2500, 31.5625, 31.6250, 15184200 03/21/01, 31.6250, 34.2500, 31.3750, 32.0625, 14561800 03/22/01, 32.0625, 34.1250, 31.7500, 34.0000, 16488600 03/23/01, 35.5000, 36.0000, 32.5000, 34.5000, 13371800 03/26/01, 36.0000, 36.2500, 31.7500, 32.0625, 11204400 03/27/01, 32.0625, 34.4375, 30.8125, 33.7500, 13583300 03/28/01, 32.1250, 32.3750, 26.2500, 27.0000, 22383600 03/29/01, 24.8750, 27.3750, 22.3750, 26.1875, 37078700 03/30/01, 27.1250, 29.5000, 26.7500, 29.3750, 23680400 04/02/01, 27.7500, 29.2500, 24.8125, 25.8750, 18669200 04/03/01, 24.8750, 25.0000, 21.5625, 22.1875, 24768600 04/04/01, 22.1875, 23.0625, 20.1875, 20.6875, 21559700 04/05/01, 24.0625, 27.6250, 23.7500, 27.1250, 29358300 04/06/01, 27.1250, 29.0000, 24.6250, 28.3750, 25927900 04/09/01, 29.0625, 31.5000, 28.6250, 29.1250, 27396300 04/10/01, 30.3125, 36.0625, 30.3125, 35.1875, 34217800 04/11/01, 38.4375, 39.4375, 31.9375, 32.8125, 35551700 04/12/01, 29.5625, 33.5000, 29.5000, 33.2500, 20336600 04/16/01, 32.0625, 32.8750, 30.8125, 31.1250, 12111300 04/17/01, 30.3125, 34.5000, 30.2500, 32.4375, 14056300 04/18/01, 35.0938, 38.8438, 33.3125, 36.7031, 19966800 04/19/01, 38.9531, 43.6875, 37.5938, 43.3750, 18244200 04/20/01, 42.3438, 45.7344, 41.5000, 44.3750, 19399800 04/23/01, 41.4375, 42.3438, 37.9844, 38.2969, 12132600 04/24/01, 38.7656, 41.5469, 37.0313, 37.9063, 15818200 04/25/01, 37.0625, 38.8281, 35.7500, 37.0000, 13612100 04/30/01, 40.0000, 42.2813, 39.6406, 40.8438, 18837200 05/01/01, 41.0781, 42.0938, 39.3594, 40.8750, 17614700 05/02/01, 41.7969, 44.0000, 40.8438, 42.2500, 11880400 05/03/01, 40.8438, 41.8125, 39.2031, 39.8594, 8871900 05/04/01, 36.5000, 36.9063, 34.8438, 35.9844, 29263200 05/07/01, 35.0625, 36.7500, 32.5000, 32.8906, 21624600 05/08/01, 35.9063, 35.9531, 33.5000, 34.9531, 15868000 05/09/01, 33.5000, 37.0000, 33.4375, 34.9844, 15287100 05/10/01, 37.0469, 37.1875, 33.0000, 33.5625, 10989000 05/11/01, 33.6250, 34.7031, 31.0469, 32.3750, 11312700 05/14/01, 32.2656, 33.2969, 31.5000, 32.9844, 11989600 05/15/01, 34.0938, 36.0000, 32.7500, 34.0469, 19447100 05/16/01, 35.4531, 38.0938, 35.2969, 37.7344, 30546200 05/17/01, 38.0938, 39.2188, 37.7344, 38.0938, 14076200 05/18/01, 37.7031, 39.2031, 37.3125, 38.7344, 7417100 05/21/01, 39.1250, 42.5000, 38.3438, 41.9063, 13002900 05/22/01, 41.9063, 42.7500, 40.4844, 40.6094, 11083900 05/23/01, 40.3438, 40.7500, 38.9844, 39.0156, 8430000 05/24/01, 39.7031, 41.2500, 39.5781, 40.6563, 10400800 05/25/01, 40.5625, 40.7500, 39.5000, 40.0156, 4440300 05/29/01, 39.8750, 39.9063, 35.6719, 36.0938, 3607800 05/30/01, 34.7813, 35.4375, 33.5469, 34.2031, 10151300 05/31/01, 34.3750, 36.4531, 34.0000, 35.8750, 9177300 06/01/01, 36.6875, 37.0000, 34.0781, 35.6250, 9294000 06/04/01, 36.4063, 37.0000, 35.6563, 35.9688, 5919300 06/05/01, 36.5625, 39.4219, 35.7656, 38.9063, 10104700 06/06/01, 39.1250, 40.0469, 38.0938, 38.9219, 8107700 06/07/01, 38.2344, 40.9063, 38.1875, 40.4844, 8305800 06/08/01, 40.2656, 40.3281, 37.5000, 37.8750, 6640800 06/11/01, 38.1250, 38.2031, 35.5938, 35.9844, 9134900 06/12/01, 34.9844, 38.1406, 34.0938, 36.5156, 8788900 06/13/01, 36.8438, 37.4531, 34.2969, 35.0938, 9059000 06/14/01, 33.1250, 33.7031, 29.7031, 30.1875, 19997300 06/15/01, 29.5469, 31.3438, 28.9063, 30.7969, 14851200 06/18/01, 30.8438, 31.2500, 28.2969, 28.4375, 10329400 06/19/01, 31.7969, 32.0000, 28.7344, 29.0625, 13470400 06/20/01, 28.5781, 30.8125, 28.5781, 30.7344, 10761000 06/21/01, 30.4844, 32.8438, 29.2969, 31.9688, 10812500 06/22/01, 32.6250, 32.8750, 31.3438, 32.0625, 9445700 06/25/01, 33.3750, 33.4375, 29.9063, 31.0313, 10275600 06/26/01, 30.0781, 31.8438, 30.0625, 31.4063, 6398700 06/27/01, 31.1563, 31.7969, 30.4844, 30.9531, 10093600 06/28/01, 31.7344, 32.7969, 31.0000, 31.9531, 15501700 06/29/01, 32.1094, 33.5938, 30.0000, 30.7031, 16338400 07/02/01, 31.6563, 32.5469, 30.9063, 31.3594, 8326200 07/03/01, 30.9375, 31.1563, 30.0000, 30.0156, 6598300 07/05/01, 29.6875, 29.8438, 27.3125, 27.4219, 14263300 07/06/01, 27.2031, 27.2813, 26.1094, 26.1875, 10503800 07/09/01, 27.4531, 28.5000, 26.4375, 28.0156, 8430900 07/10/01, 28.7500, 28.7656, 24.3438, 24.5938, 15837600 07/11/01, 24.2031, 25.0938, 23.5938, 23.7500, 16749800 07/12/01, 26.7969, 26.8125, 25.4375, 26.0781, 14319300 07/13/01, 26.2031, 27.7031, 25.0625, 25.5156, 12695000 07/16/01, 25.2656, 25.2969, 22.5156, 23.7969, 21249000 07/17/01, 24.1406, 24.9844, 23.7500, 24.5156, 13602800 07/18/01, 23.3438, 23.5000, 20.7656, 21.5938, 20258300 07/19/01, 22.1406, 22.7969, 20.7500, 21.4531, 18555700 07/20/01, 21.8750, 23.1563, 21.0156, 23.0156, 19440800 07/23/01, 23.9219, 24.0000, 20.0469, 20.7031, 18400400 07/24/01, 20.7969, 21.7813, 20.2031, 21.1875, 12324300 07/25/01, 21.2813, 21.2969, 19.0156, 19.9063, 19435900 07/26/01, 20.0469, 21.0000, 19.5000, 20.5469, 21848900 07/27/01, 20.7969, 21.8750, 20.3438, 21.5313, 15886900 07/30/01, 22.2031, 22.9219, 21.7031, 21.9063, 16412200 07/31/01, 22.4531, 22.6563, 21.8438, 22.0469, 12978000 08/01/01, 22.4219, 23.7969, 22.4219, 23.6563, 11939200 08/02/01, 24.4063, 25.0781, 23.2031, 24.0469, 14880400 08/03/01, 23.8906, 24.0000, 22.6875, 22.9531, 9465300 08/06/01, 22.6250, 23.1719, 22.1250, 22.5781, 8937600 08/07/01, 22.5938, 22.9375, 22.0000, 22.5469, 9071500 08/08/01, 21.8906, 21.9063, 19.7813, 19.7969, 21313700 08/09/01, 19.8906, 20.5469, 19.2031, 20.2188, 16729600 08/10/01, 19.4063, 19.8281, 18.0938, 18.5000, 20373300 08/13/01, 18.0469, 18.4531, 17.5000, 18.0625, 19989200 08/14/01, 18.3125, 19.4063, 18.3125, 18.5938, 13543500 08/15/01, 19.0938, 19.2031, 17.0000, 17.0469, 22333200 08/16/01, 16.5625, 17.5781, 16.2969, 17.4063, 15676900 08/17/01, 16.9219, 17.4688, 16.2656, 16.4063, 7621100 08/20/01, 16.4844, 16.9375, 15.9531, 16.2656, 9966800 08/21/01, 16.4219, 16.8438, 15.3750, 15.4531, 9848900 08/22/01, 15.9531, 16.3750, 15.2031, 16.3438, 11025600 08/23/01, 16.1250, 16.6875, 15.6563, 15.7031, 7400200 08/24/01, 16.1719, 17.7813, 15.9531, 17.6250, 10300000 08/27/01, 17.4063, 18.0000, 16.9531, 17.3281, 6132000 08/28/01, 17.2031, 17.2969, 16.0000, 16.0625, 7577900 08/29/01, 16.4063, 16.5156, 15.7344, 16.4375, 7881500 08/30/01, 15.8438, 16.1250, 15.4375, 15.7344, 8704200 08/31/01, 15.5313, 16.5000, 15.5156, 16.1719, 4607800 09/04/01, 16.0156, 17.0938, 15.4063, 15.6250, 9645800 09/05/01, 15.5938, 15.6719, 14.0000, 14.4531, 14159800 09/06/01, 13.6406, 14.1719, 13.0000, 13.2656, 27135700 09/07/01, 13.0000, 14.0938, 12.9375, 13.6563, 12471700 09/10/01, 13.7031, 14.5469, 13.6875, 13.9688, 13942800 09/17/01, 12.7031, 13.4531, 12.3281, 12.3594, 15006400 09/18/01, 12.7031, 12.7188, 11.5313, 11.7188, 10734800 09/19/01, 11.7656, 11.9531, 10.3125, 11.7031, 17854100 09/20/01, 10.8438, 11.2188, 10.2656, 10.2969, 13099200 09/21/01, 9.4219, 11.0000, 9.3125, 10.3438, 20655000 09/24/01, 11.0469, 11.5469, 10.7031, 11.0156, 15895800 09/25/01, 11.0781, 11.7656, 10.7031, 10.7969, 7897800 09/26/01, 11.0469, 11.1250, 9.9063, 9.9375, 7918900 09/27/01, 9.5938, 9.8594, 8.9375, 9.2813, 13867300 09/28/01, 9.6875, 9.7344, 9.1563, 9.5938, 10780900 10/01/01, 9.5781, 9.5938, 8.9531, 9.2969, 7720900 10/02/01, 9.0938, 10.4531, 9.0938, 10.0781, 14670500 10/03/01, 10.0469, 13.0469, 9.9844, 12.5938, 32480500 10/04/01, 13.0000, 13.6250, 12.6094, 12.9375, 30374600 10/05/01, 12.5938, 14.0000, 12.0938, 13.5781, 13428500 10/08/01, 12.8906, 13.9688, 12.8906, 13.5156, 9102800 10/09/01, 13.5938, 14.0000, 13.0000, 13.6250, 9608300 10/10/01, 13.5000, 14.3125, 13.4844, 14.1875, 12190400 10/11/01, 14.7031, 16.6875, 14.6563, 15.1875, 25525300 10/12/01, 15.1875, 15.5469, 14.0938, 14.8125, 15329700 10/15/01, 14.2969, 14.3125, 13.5000, 14.0469, 13290900 10/16/01, 14.4063, 15.0625, 13.8438, 14.9531, 12679600 10/17/01, 16.2500, 16.3125, 12.0938, 12.2969, 25652100 10/18/01, 12.4531, 13.6875, 12.0625, 13.0469, 21061600 10/19/01, 12.5156, 12.8438, 11.8594, 12.3750, 15565300 10/22/01, 12.7969, 13.2500, 12.0469, 12.7500, 13224400 10/23/01, 13.3125, 13.4531, 12.4531, 12.6875, 15118100 10/24/01, 12.7969, 13.9531, 12.4375, 13.7031, 14627700 10/25/01, 13.4063, 14.1563, 12.9063, 14.0938, 15442000 10/26/01, 14.2656, 15.2969, 14.2031, 14.4531, 16001000 10/29/01, 14.5469, 14.8438, 13.5000, 13.5313, 13018900 10/30/01, 13.2031, 13.5000, 12.5000, 12.9844, 11852600 10/31/01, 13.3906, 13.4063, 12.0000, 12.1406, 21999500 11/01/01, 12.3438, 12.5000, 11.3750, 11.7031, 31108100 11/02/01, 11.9375, 13.1250, 11.7969, 12.6094, 36959100 11/05/01, 13.1563, 13.9531, 12.6563, 13.1875, 16666900 11/06/01, 13.1719, 14.0938, 13.1250, 14.0781, 16343300 11/07/01, 13.9375, 15.2344, 13.9375, 14.7031, 21415600 11/08/01, 15.3125, 16.5313, 14.7344, 14.9375, 23517800 11/09/01, 15.1719, 16.2969, 15.1719, 15.7344, 15697900 11/12/01, 16.4219, 16.5000, 14.8281, 16.2188, 19611700 11/13/01, 17.1563, 17.3438, 16.4063, 16.9844, 20214800 11/14/01, 17.4219, 17.7500, 15.9531, 16.5469, 21246300 11/15/01, 16.3125, 16.5938, 15.5469, 15.9531, 15014800 11/16/01, 16.2344, 16.6250, 15.9063, 16.4219, 12968600 11/19/01, 16.7969, 17.4219, 16.2969, 17.4063, 13765800 11/20/01, 17.0938, 17.2969, 15.7031, 15.7500, 14979900 11/21/01, 15.8750, 16.3438, 15.4531, 16.0313, 9702500 11/23/01, 16.1250, 16.3438, 15.8125, 16.2344, 2764200 11/26/01, 16.6406, 17.3281, 16.3438, 17.2813, 10108100 11/27/01, 17.0938, 19.1563, 16.7656, 18.0469, 24920000 11/28/01, 18.0469, 18.2969, 16.6094, 16.7031, 15569700 11/29/01, 17.0000, 17.8438, 16.9063, 17.7031, 10919400 11/30/01, 17.5938, 17.6406, 16.7500, 16.7969, 9520100 12/03/01, 16.6563, 17.0625, 15.8750, 16.0938, 10766700 12/04/01, 16.5156, 17.3750, 16.2656, 17.2031, 9831400 12/05/01, 17.6875, 18.5938, 17.5938, 18.3750, 12056000 12/06/01, 18.0156, 18.4531, 17.6250, 17.9375, 11804500 12/07/01, 17.6406, 17.7031, 16.8125, 17.0313, 11587500 12/10/01, 16.4531, 17.0938, 16.1563, 16.2344, 11646600 12/11/01, 17.0000, 17.1563, 16.5313, 16.7813, 11010600 12/12/01, 17.0469, 17.5156, 16.2969, 17.2813, 14654400 12/13/01, 16.5625, 16.9531, 16.4063, 16.5781, 13642900 12/14/01, 16.6250, 16.8906, 15.9531, 16.3281, 9118900 12/17/01, 16.1875, 16.7656, 16.1563, 16.5156, 8913000 12/18/01, 16.8281, 17.7188, 16.7813, 17.6563, 14702800 12/19/01, 17.1094, 17.5000, 16.7656, 17.0156, 7491600 12/20/01, 16.6094, 16.8750, 15.2031, 15.2344, 10388700 12/21/01, 15.7969, 15.9375, 15.1250, 15.6406, 9035100 12/24/01, 15.4844, 15.8438, 15.3125, 15.8438, 2513900 12/26/01, 15.6250, 16.1875, 15.0469, 15.1875, 6786900 12/27/01, 15.2500, 15.7031, 15.2500, 15.6406, 5858100 12/28/01, 15.7031, 16.2656, 15.7031, 16.0469, 5702800 12/31/01, 15.9531, 16.4219, 15.2031, 15.4063, 5585800 01/02/02, 15.9531, 16.0000, 15.0625, 15.6875, 6143700 01/03/02, 15.5000, 17.1563, 15.3594, 17.0000, 16691700 01/04/02, 17.9531, 18.8906, 17.9063, 18.8438, 29612200 01/07/02, 20.7031, 20.8125, 19.8438, 19.9063, 28843700 01/08/02, 19.8438, 20.2813, 19.2500, 19.8281, 12944400 01/09/02, 20.4688, 22.5000, 20.3281, 20.9219, 28410000 01/10/02, 21.0469, 21.5938, 20.6563, 20.7500, 12722400 01/11/02, 20.5156, 21.0156, 20.2031, 20.3438, 9417400 01/14/02, 19.9063, 20.0938, 18.5938, 19.1250, 15035800 01/15/02, 19.3750, 19.3750, 18.7344, 19.0000, 10171300 01/16/02, 18.5469, 18.8750, 18.0000, 18.0781, 9834500 01/17/02, 18.8750, 19.9844, 18.4531, 19.8438, 14856900 01/18/02, 18.8594, 19.2500, 18.6250, 18.7969, 13639900 01/22/02, 19.1250, 19.2500, 18.0313, 18.1563, 9864100 01/23/02, 18.4219, 19.5313, 18.3594, 19.4063, 13696400 01/24/02, 20.1094, 21.2344, 20.0469, 20.9531, 18496300 01/25/02, 20.5625, 20.5938, 19.7500, 20.2656, 10378700 01/28/02, 20.7344, 21.0625, 19.8594, 20.2031, 8361900 01/29/02, 20.2031, 20.3438, 19.4063, 19.7969, 7739600 01/30/02, 19.9844, 19.9844, 18.5469, 19.3750, 10982700 01/31/02, 19.7031, 19.8438, 17.6875, 18.1250, 14856500 02/01/02, 18.0938, 18.6563, 17.4063, 17.4688, 19021300 02/04/02, 17.3125, 17.4531, 15.5625, 15.6563, 16077200 02/05/02, 15.4375, 16.5625, 15.2031, 15.4219, 20376800 02/06/02, 16.0000, 16.0313, 15.0781, 15.4063, 13094800 02/07/02, 15.3438, 16.4531, 14.1563, 15.2656, 22241100 02/08/02, 15.7813, 16.2656, 15.1875, 16.2500, 9768000 02/11/02, 16.5938, 16.7031, 15.7969, 16.0938, 11106200 02/12/02, 15.7500, 16.2344, 15.4531, 15.6250, 9664700 02/13/02, 16.1406, 16.5000, 15.7656, 15.9375, 12729100 02/14/02, 16.0938, 17.5156, 16.0625, 16.7969, 14786900 02/15/02, 16.6875, 17.0625, 15.9375, 16.0000, 10875900 02/19/02, 15.8750, 16.4531, 15.7656, 16.0469, 13913500 02/20/02, 16.4219, 16.4688, 15.8125, 16.0469, 14138900 02/21/02, 16.0000, 16.3281, 15.7500, 15.8125, 16277200 02/22/02, 14.8125, 15.0469, 13.4844, 14.8594, 30952900 02/25/02, 14.9063, 15.2344, 14.2031, 14.8125, 13348900 02/26/02, 15.0938, 15.0938, 13.7969, 14.1563, 17433000 02/27/02, 14.5938, 14.5938, 13.3750, 13.5000, 14640100 02/28/02, 13.6875, 13.8906, 12.5000, 12.7031, 13969400 03/01/02, 12.8750, 14.0469, 12.6250, 14.0156, 12349500 03/04/02, 13.5156, 14.5938, 12.7969, 14.1875, 17510100 03/05/02, 13.8438, 15.0000, 13.7969, 14.7813, 11552400 03/06/02, 14.6563, 14.7500, 13.9063, 14.4844, 9497100 03/07/02, 14.8750, 15.1250, 14.4219, 14.8281, 10353200 03/08/02, 15.6250, 15.9844, 15.3125, 15.6250, 11147500 03/11/02, 15.3750, 16.7969, 15.2344, 16.5625, 12558400 03/12/02, 15.5156, 16.0000, 15.2344, 15.6875, 12189700 03/13/02, 15.2656, 16.1719, 15.1875, 15.3125, 7293600 03/14/02, 15.3281, 15.7813, 14.8750, 14.9375, 6881600 03/15/02, 15.0156, 15.3750, 14.3750, 15.2969, 11014400 03/18/02, 15.6563, 15.9375, 15.1875, 15.5469, 7087900 03/19/02, 16.0625, 16.0781, 15.5469, 15.6563, 5539900 03/20/02, 15.4063, 15.6250, 14.7813, 14.8125, 6170100 03/21/02, 14.9375, 15.3594, 14.3125, 15.3281, 7975000 03/22/02, 15.2969, 15.4531, 14.5625, 14.8125, 7078100 03/25/02, 14.7969, 15.0156, 14.0156, 14.0781, 9239700 03/26/02, 14.0625, 14.2969, 13.5156, 13.7813, 9749800 03/27/02, 13.6563, 13.9844, 13.2813, 13.5000, 12850900 03/28/02, 13.7344, 14.1563, 13.4375, 13.7031, 9549300 04/01/02, 13.5469, 14.4531, 13.0000, 14.3906, 7670400 04/02/02, 13.6563, 13.8125, 13.1406, 13.1563, 8449700 04/03/02, 13.1250, 13.4063, 12.9063, 13.1875, 6644700 04/04/02, 13.0625, 13.2813, 12.0156, 12.7031, 18809700 04/05/02, 12.9375, 12.9531, 12.2656, 12.2656, 8714700 04/08/02, 11.4063, 12.6406, 11.3125, 12.5156, 12354400 04/09/02, 12.6094, 12.9219, 11.7969, 11.8750, 9468600 04/10/02, 11.7500, 12.3438, 11.5156, 11.7969, 10905900 04/11/02, 11.5938, 11.5938, 10.6563, 10.7813, 14202000 04/12/02, 11.2188, 12.2969, 11.1563, 12.0625, 13338100 04/15/02, 12.9844, 13.4375, 12.5156, 12.6875, 18053000 04/16/02, 13.3438, 13.7500, 13.1250, 13.2813, 14711600 04/17/02, 13.0469, 13.0938, 12.5313, 12.7344, 9189000 04/18/02, 12.4531, 13.1406, 12.3125, 12.8125, 5214200 04/19/02, 13.0156, 13.1875, 12.5938, 12.7656, 4975200 04/22/02, 12.0469, 12.3750, 11.8438, 11.9219, 8119100 04/23/02, 11.9063, 12.2500, 11.0156, 11.4063, 8632100 04/24/02, 11.5469, 11.7344, 10.3594, 10.4219, 13235500 04/25/02, 10.3438, 11.0156, 10.0469, 10.8125, 11737100 04/26/02, 11.0000, 11.3281, 10.0938, 10.1563, 8530000 04/29/02, 10.2656, 10.5938, 10.0469, 10.1719, 9354300 04/30/02, 10.2500, 11.0625, 10.2031, 10.7188, 7250200 05/01/02, 10.7969, 10.7969, 9.7969, 10.1719, 10996100 05/02/02, 10.1875, 10.9063, 9.9844, 10.2813, 12224000 05/03/02, 10.3281, 10.3438, 9.5156, 9.9219, 8404900 05/06/02, 9.8906, 9.9531, 9.1250, 9.1563, 10280000 05/07/02, 9.3125, 9.3750, 8.2969, 8.3594, 12708000 05/08/02, 9.3125, 10.7969, 9.2813, 10.7813, 19451900 05/09/02, 10.2969, 10.7500, 9.9531, 10.0000, 10846500 05/10/02, 9.9375, 10.1250, 9.1563, 9.2969, 12934400 05/13/02, 9.6875, 10.1875, 9.5469, 9.9844, 10585600 05/14/02, 10.9063, 11.2500, 10.3281, 11.2031, 17096700 05/15/02, 10.4063, 12.3281, 10.1563, 11.5000, 25682100 05/16/02, 11.7500, 12.2344, 11.1719, 11.5313, 10799400 05/17/02, 12.0000, 12.0625, 11.4219, 11.7344, 9059300 05/20/02, 11.4844, 11.5938, 11.1250, 11.4375, 7037900 05/21/02, 11.5469, 11.8594, 11.0000, 11.0469, 9257200 05/22/02, 10.7031, 11.0938, 10.5000, 10.8594, 7145600 05/23/02, 11.0156, 11.3750, 10.7969, 11.3281, 6987200 05/24/02, 11.2031, 11.2188, 10.9375, 11.0469, 2792800 05/28/02, 11.2500, 11.3438, 10.8281, 11.0938, 5038400 05/29/02, 10.9063, 11.0938, 10.8594, 10.9375, 4715700 05/30/02, 10.7969, 11.2031, 10.7188, 10.9219, 6852600 05/31/02, 11.1094, 11.1719, 10.6875, 10.7656, 4986700 06/03/02, 10.5625, 10.5781, 9.5156, 9.6406, 14081500 06/04/02, 9.5469, 10.9219, 9.5156, 10.1563, 12834200 06/05/02, 10.7031, 11.0156, 10.3594, 10.9063, 11570000 06/06/02, 10.6250, 10.9219, 10.3594, 10.4375, 7565900 06/07/02, 10.0781, 11.6875, 10.0781, 11.2656, 11393200 06/10/02, 11.6094, 11.7031, 10.9844, 11.1094, 6719000 06/11/02, 11.4844, 11.5469, 10.5469, 10.5469, 8290000 06/12/02, 10.3438, 10.3438, 9.6406, 9.9844, 15370200 06/13/02, 10.0156, 10.5781, 9.8750, 10.2031, 6896800 06/14/02, 9.9063, 10.4844, 9.6250, 10.2188, 7833000 06/17/02, 10.5156, 10.5156, 10.1406, 10.4219, 9483100 06/18/02, 10.1875, 10.6250, 9.9688, 10.1406, 7962700 06/19/02, 10.2969, 10.5000, 9.9375, 9.9531, 8737000 06/20/02, 10.0156, 10.1563, 9.3281, 9.5313, 7910400 06/21/02, 9.6875, 9.7031, 8.7031, 9.0938, 9966400 06/24/02, 8.8594, 9.7031, 8.6250, 9.3438, 15180500 06/25/02, 9.5938, 9.7969, 8.8281, 9.0938, 6964100 06/26/02, 8.5938, 9.3906, 8.5469, 9.0938, 9389800 06/27/02, 9.2969, 9.4219, 8.9375, 9.4063, 8009700 06/28/02, 9.4219, 9.7031, 9.2500, 9.5156, 9177600 07/01/02, 9.3125, 9.4844, 8.5000, 8.5313, 5971300 07/02/02, 8.4063, 8.5469, 7.7969, 7.7969, 11339500 07/03/02, 7.7500, 8.5000, 7.5625, 8.4063, 9442000 07/05/02, 8.5781, 9.2500, 8.5625, 9.2500, 4132800 07/08/02, 9.0000, 9.2344, 8.1563, 8.2656, 7803700 07/09/02, 8.4063, 8.4063, 7.7344, 7.7656, 9930400 07/10/02, 8.0156, 8.1250, 7.5000, 7.5156, 7893400 07/11/02, 7.5156, 7.7656, 7.2656, 7.7188, 8983300 07/12/02, 7.9688, 8.0625, 7.3438, 7.3750, 7216300 07/15/02, 7.3906, 8.0781, 7.0781, 8.0625, 7263600 07/16/02, 7.8438, 8.7969, 7.8438, 8.4063, 11058600 07/17/02, 8.9063, 9.1094, 8.3438, 8.4375, 7440200 07/18/02, 8.3594, 8.5156, 7.4375, 7.4531, 16620900 07/19/02, 7.4219, 7.4531, 7.1250, 7.2656, 9317200 07/22/02, 7.1094, 7.2031, 6.1875, 6.4844, 23437200 07/23/02, 6.6250, 6.7969, 5.6250, 5.6719, 22378500 07/24/02, 5.5938, 6.3438, 5.4844, 6.2031, 17650700 07/25/02, 6.1250, 6.1563, 5.5156, 5.5469, 14838800 07/26/02, 5.7344, 5.9688, 5.5000, 5.8125, 9558800 07/29/02, 6.0938, 6.5938, 6.0469, 6.4063, 9056000 07/30/02, 6.2500, 6.3750, 5.9063, 6.0625, 13669400 07/31/02, 5.8906, 5.9531, 5.5469, 5.5469, 14211900 08/01/02, 5.5938, 6.1563, 5.3750, 5.5156, 16738400 08/02/02, 5.5469, 5.6250, 5.0469, 5.2031, 10144400 08/05/02, 5.1719, 5.3125, 4.7031, 5.0000, 9024100 08/06/02, 5.1094, 5.6875, 4.9531, 5.4375, 14769300 08/07/02, 5.7188, 5.7344, 5.0469, 5.2969, 8355300 08/08/02, 5.3438, 5.7031, 5.1719, 5.7031, 8220300 08/09/02, 5.4375, 5.6250, 5.4219, 5.5469, 5180900 08/12/02, 5.4531, 5.6875, 5.3438, 5.6563, 4975600 08/13/02, 5.6563, 5.7969, 5.0938, 5.1563, 12036500 08/14/02, 5.2031, 5.9063, 5.2031, 5.7656, 13721200 08/15/02, 6.2188, 6.6406, 6.0781, 6.1250, 32207600 08/16/02, 6.0469, 6.5938, 6.0469, 6.4219, 13665100 08/19/02, 6.7031, 7.0938, 6.6406, 7.0938, 16703000 08/20/02, 7.0156, 7.0156, 6.3594, 6.5156, 24209600 08/21/02, 6.7813, 6.8750, 6.5156, 6.8438, 9858000 08/22/02, 6.9219, 7.2656, 6.8438, 6.9844, 11610900 08/23/02, 6.8594, 6.9375, 6.4844, 6.5625, 8273200 08/26/02, 6.7656, 7.0313, 6.5625, 6.9219, 9727400 08/27/02, 7.1563, 7.1875, 6.6250, 6.7031, 11234000 08/28/02, 6.5938, 6.8438, 6.4375, 6.5000, 7474800 08/29/02, 6.3438, 6.5469, 6.0469, 6.2813, 8579100 08/30/02, 6.2344, 6.4375, 6.0469, 6.1094, 5974900 09/03/02, 5.9688, 5.9844, 5.7500, 5.8438, 6474600 09/04/02, 5.9063, 6.0938, 5.8438, 6.0000, 7306900 09/05/02, 5.8125, 5.9531, 5.4688, 5.5156, 7172900 09/06/02, 5.8125, 5.9063, 5.5156, 5.6094, 5644300 09/09/02, 5.5469, 5.6875, 5.4063, 5.6250, 5095100 09/10/02, 5.7188, 5.8906, 5.5000, 5.5156, 9496200 09/11/02, 5.7969, 5.8438, 5.3438, 5.3906, 6469100 09/12/02, 5.3594, 5.5938, 5.3438, 5.4063, 6797400 09/13/02, 5.4531, 5.5469, 5.4219, 5.4844, 5233300 09/16/02, 5.5000, 5.7656, 5.3125, 5.7344, 11229600 09/17/02, 5.9844, 6.0313, 5.6250, 5.8906, 10864000 09/18/02, 5.6250, 5.8750, 5.5469, 5.7656, 11717900 09/19/02, 5.5781, 5.8906, 5.4688, 5.5469, 8596100 09/20/02, 5.5625, 5.7500, 5.3125, 5.5313, 11515000 09/23/02, 5.5313, 5.5469, 5.1250, 5.1875, 7026800 09/24/02, 5.0469, 5.3750, 5.0156, 5.2031, 6638600 09/25/02, 5.3281, 5.6563, 5.2969, 5.5469, 9761700 09/26/02, 5.7031, 5.9531, 5.3125, 5.3281, 9337500 09/27/02, 5.2813, 5.5938, 5.1875, 5.3750, 10068700 09/30/02, 5.3125, 5.4063, 5.1563, 5.1875, 7709700 10/01/02, 5.4063, 5.5000, 5.0938, 5.4063, 10992700