"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 139.6563, 139.7813, 131.8125, 136.5625, 3854800 01/04/00, 130.4219, 132.0469, 127.2969, 127.5938, 2239400 01/05/00, 123.6250, 126.1875, 120.1406, 124.2500, 4976800 01/06/00, 118.2344, 119.1719, 114.8438, 114.9375, 2999800 01/07/00, 122.7500, 133.2500, 122.0625, 133.2500, 3768000 01/10/00, 144.8906, 150.1094, 143.9844, 147.7813, 6986800 01/11/00, 139.6563, 143.7500, 132.5625, 134.0000, 4414000 01/12/00, 139.6250, 145.0625, 137.8750, 142.2500, 5733200 01/13/00, 144.1250, 146.1563, 140.3125, 142.3125, 4206800 01/14/00, 147.9063, 149.2188, 146.3125, 147.6250, 3407800 01/18/00, 157.3750, 165.1563, 156.8750, 164.2500, 6129600 01/19/00, 159.3906, 162.1719, 152.7500, 159.0313, 13126600 01/20/00, 160.4688, 160.6563, 158.3438, 159.4375, 3758000 01/21/00, 158.3594, 158.5156, 155.7031, 156.2188, 2379600 01/24/00, 150.6563, 150.6563, 143.4063, 143.8125, 5163600 01/25/00, 144.0313, 144.4375, 138.8125, 141.3750, 4972000 01/26/00, 142.5938, 145.1406, 141.3906, 143.2813, 3566600 01/27/00, 143.0000, 143.8438, 138.6563, 140.6875, 3510600 01/28/00, 140.5625, 143.5000, 139.1094, 142.0000, 4762200 01/31/00, 142.7500, 144.7031, 138.8281, 144.6563, 3489200 02/01/00, 146.5625, 149.0469, 143.2031, 148.3750, 3593000 02/02/00, 153.8594, 160.5781, 153.1094, 157.7188, 6983600 02/03/00, 160.6406, 163.4531, 159.2031, 161.7813, 4650600 02/04/00, 159.6250, 159.6406, 154.2500, 155.5000, 5515600 02/07/00, 163.5156, 170.3906, 162.4531, 169.6563, 4526600 02/08/00, 169.0938, 171.5625, 161.5000, 167.5000, 4191000 02/09/00, 168.7344, 170.6719, 166.7344, 168.4688, 3149400 02/10/00, 172.0625, 175.9688, 171.3750, 174.5000, 3962400 02/11/00, 172.0938, 172.8438, 168.2813, 168.5625, 3148000 02/14/00, 172.7500, 173.2500, 160.0000, 171.7500, 2267600 02/15/00, 174.5000, 176.2500, 165.1250, 174.3750, 2261500 02/16/00, 175.6250, 187.2500, 172.5000, 186.2500, 2899100 02/17/00, 188.1250, 193.5000, 179.5000, 190.3125, 3190700 02/18/00, 195.3125, 195.3125, 187.0000, 190.0000, 3124200 02/22/00, 188.5000, 190.0000, 179.5000, 188.0000, 2657900 02/23/00, 189.1250, 191.0000, 183.7500, 186.0000, 1779800 02/24/00, 188.9375, 190.6250, 184.0000, 186.8750, 2487700 02/25/00, 187.5000, 197.8750, 181.6250, 191.0000, 3171800 02/28/00, 192.9375, 193.3125, 180.0000, 181.5000, 2235200 02/29/00, 192.0000, 198.4375, 190.0313, 197.3750, 2673800 03/01/00, 200.5000, 208.5000, 197.5000, 206.0000, 2561700 03/02/00, 208.5000, 209.8750, 201.0000, 206.1250, 1993400 03/03/00, 210.7500, 235.6875, 209.7500, 232.8750, 2770200 03/06/00, 233.4375, 249.4375, 223.0000, 235.1875, 2401200 03/07/00, 240.0625, 249.7500, 229.0625, 243.0000, 2567000 03/08/00, 249.1875, 249.2500, 210.0000, 234.5000, 3843900 03/09/00, 240.7500, 243.7500, 231.0000, 239.0000, 1694000 03/10/00, 243.2500, 249.8125, 239.0000, 243.0625, 1752700 03/13/00, 230.2500, 239.5000, 225.5000, 230.0000, 2233100 03/14/00, 234.5625, 236.0000, 200.8750, 200.9375, 3679900 03/15/00, 206.2500, 212.0000, 180.9375, 187.9375, 6204200 03/16/00, 199.4375, 213.0000, 185.3750, 212.8125, 6720800 03/17/00, 214.3750, 223.0000, 213.5000, 217.5625, 2370700 03/20/00, 220.0000, 229.5000, 207.7500, 212.3750, 3029200 03/21/00, 203.6250, 229.0000, 194.0000, 228.0000, 4258900 03/22/00, 230.8125, 246.8750, 229.9844, 242.6250, 3356900 03/23/00, 241.7500, 253.0000, 241.6250, 246.0000, 2533100 03/24/00, 247.3750, 248.3750, 228.6250, 233.0000, 3544400 03/27/00, 238.9375, 242.8750, 226.7500, 233.0000, 2331200 03/28/00, 233.5000, 233.5000, 219.7500, 222.6875, 2093800 03/29/00, 225.5000, 226.8750, 209.0000, 216.9375, 3914300 03/30/00, 209.0000, 231.0000, 207.0000, 210.9375, 4685700 03/31/00, 218.1875, 244.0000, 204.3750, 242.8750, 5399400 04/03/00, 234.0000, 235.7500, 210.0000, 219.0625, 5476100 04/04/00, 219.6250, 221.5000, 152.1250, 204.0000, 13303200 04/05/00, 193.1250, 220.5000, 181.0000, 204.5625, 7341300 04/06/00, 211.6250, 213.6250, 190.7500, 202.7500, 4986000 04/07/00, 209.5000, 213.0000, 202.0625, 207.7500, 3180600 04/10/00, 212.6875, 215.0000, 191.0000, 194.5000, 4742200 04/11/00, 182.1875, 190.5000, 166.0000, 176.6250, 8975100 04/12/00, 171.1250, 179.0000, 156.0625, 158.0000, 6846000 04/13/00, 156.5000, 159.0000, 139.2500, 144.0625, 8263600 04/14/00, 132.2500, 142.0000, 113.0000, 122.2500, 13572200 04/17/00, 114.4688, 150.0000, 114.0000, 148.5625, 9984100 04/18/00, 151.5000, 161.7500, 140.5000, 157.0000, 7703600 04/19/00, 158.0000, 158.6250, 141.1250, 142.2500, 6144400 04/20/00, 149.2500, 154.3750, 142.5000, 152.5000, 4549300 04/24/00, 147.8750, 152.0000, 126.0625, 141.8750, 7872400 04/25/00, 149.3750, 162.0000, 147.0000, 160.8750, 8473900 04/26/00, 162.1250, 173.8750, 154.6250, 160.5625, 7298600 04/27/00, 148.8750, 175.0000, 148.8750, 170.7500, 6337000 04/28/00, 174.0000, 180.0000, 169.2500, 172.3750, 4286500 05/01/00, 176.2500, 182.0000, 171.8750, 174.2500, 4428400 05/02/00, 181.0625, 187.2500, 176.7500, 182.0000, 6476700 05/03/00, 176.0000, 180.5000, 165.0000, 175.9375, 5625100 05/04/00, 179.2500, 180.8750, 169.5000, 175.3125, 3900100 05/05/00, 172.5000, 182.5625, 171.3750, 177.8125, 3463100 05/08/00, 175.0000, 177.0000, 170.5625, 171.2500, 2262500 05/09/00, 173.2500, 173.6875, 155.0000, 161.9375, 4750300 05/10/00, 156.0000, 160.3750, 144.0000, 145.0000, 7067200 05/11/00, 149.8750, 153.5625, 145.0781, 148.1250, 5023600 05/12/00, 152.6875, 160.3125, 149.1250, 149.4375, 3160900 05/15/00, 149.3750, 157.0000, 143.0000, 155.2500, 3035200 05/16/00, 161.0000, 170.1875, 158.0000, 166.6250, 4240800 05/17/00, 162.2500, 167.0000, 159.1250, 162.1875, 2597200 05/18/00, 164.2500, 164.5000, 152.1250, 152.5000, 2403100 05/19/00, 155.2500, 156.0000, 138.5000, 139.6250, 5977900 05/22/00, 134.9844, 141.5000, 124.6250, 136.0625, 7821900 05/23/00, 134.8750, 140.1250, 124.3125, 125.0000, 4540200 05/24/00, 122.0000, 132.1250, 115.0000, 129.0000, 8182800 05/25/00, 131.5000, 135.0000, 119.5000, 121.7031, 4225900 05/26/00, 118.5000, 121.0000, 115.2500, 118.3750, 2842900 05/30/00, 124.0000, 134.5000, 123.0625, 132.0625, 5012800 05/31/00, 131.0000, 143.8750, 129.6250, 130.0625, 7598300 06/01/00, 135.8750, 147.1875, 135.7500, 144.6250, 5092900 06/02/00, 157.5000, 164.6250, 157.5000, 164.4375, 5697400 06/05/00, 159.5000, 169.6250, 159.0000, 162.1250, 3830000 06/06/00, 162.2500, 166.6250, 155.6250, 156.0000, 3247700 06/07/00, 154.9375, 160.1250, 148.5000, 156.5000, 5291400 06/08/00, 162.6250, 165.5000, 158.3125, 163.3750, 3379500 06/09/00, 167.9375, 168.0000, 153.7500, 156.6875, 4195000 06/12/00, 158.8125, 158.8750, 145.2500, 146.6875, 3790600 06/13/00, 145.0625, 153.9375, 140.1250, 152.3750, 5371400 06/14/00, 154.1250, 156.2500, 145.8750, 148.7500, 3544500 06/15/00, 147.2500, 150.2188, 141.0625, 147.5000, 3781000 06/16/00, 149.4688, 149.9375, 143.0000, 144.0000, 2241900 06/19/00, 142.2500, 148.3125, 137.4375, 147.5000, 4789700 06/20/00, 165.7500, 170.8281, 161.0000, 166.7969, 9432700 06/21/00, 164.6250, 175.1250, 163.0000, 171.3750, 5219700 06/22/00, 174.7656, 176.5000, 167.2500, 168.5000, 5101600 06/23/00, 168.0000, 168.3125, 160.6875, 165.0625, 4370400 06/26/00, 168.3750, 179.8125, 165.2500, 178.8125, 4376000 06/27/00, 177.9375, 186.7500, 174.5000, 183.3125, 4523200 06/28/00, 182.2500, 193.5000, 182.0000, 188.0000, 5495700 06/29/00, 188.0000, 205.1875, 187.8750, 204.7500, 10085600 06/30/00, 211.5000, 220.0625, 192.0000, 218.9375, 46305000 07/03/00, 217.5000, 229.3750, 215.0000, 220.5313, 9745200 07/05/00, 217.0625, 224.3750, 217.0000, 221.6875, 6748000 07/06/00, 220.7500, 227.9375, 216.5625, 226.9375, 6656500 07/07/00, 228.3125, 240.2500, 228.0000, 235.0625, 7018400 07/10/00, 232.3750, 233.8750, 222.3750, 224.9375, 5333200 07/11/00, 221.6875, 231.8125, 221.1250, 226.8750, 3472900 07/12/00, 229.5625, 237.7500, 227.3750, 236.6875, 3166200 07/13/00, 239.8750, 250.1250, 239.8750, 249.3125, 4367500 07/14/00, 247.2500, 255.1250, 243.0000, 250.0625, 3622200 07/17/00, 251.0000, 261.5625, 250.6250, 261.4375, 3856900 07/18/00, 257.0625, 260.7500, 242.5000, 245.7500, 5751300 07/19/00, 243.0000, 250.2500, 230.0000, 237.1250, 9424400 07/20/00, 235.3750, 244.0000, 232.3750, 235.5781, 5935500 07/21/00, 232.7500, 233.5000, 227.0000, 229.9375, 3257200 07/24/00, 229.8125, 238.7500, 221.7500, 224.6250, 3540900 07/25/00, 225.3750, 238.8750, 225.0625, 237.0000, 3855700 07/26/00, 235.1875, 239.7500, 225.0000, 238.4375, 5094400 07/27/00, 236.6250, 237.0625, 219.5000, 220.5000, 6990200 07/28/00, 220.2500, 224.5000, 208.3125, 213.0625, 5212100 07/31/00, 211.0000, 225.8594, 203.5000, 224.2500, 5095500 08/01/00, 223.2500, 226.6875, 211.5000, 214.8750, 4091100 08/02/00, 213.8750, 222.7500, 212.0000, 215.4375, 3210600 08/03/00, 207.3125, 230.5000, 204.0000, 228.2500, 6113000 08/04/00, 230.9375, 239.0000, 230.0625, 238.9375, 4105300 08/07/00, 237.5000, 248.3750, 232.5000, 247.9375, 4413100 08/08/00, 247.2500, 248.7500, 239.5000, 241.7500, 2956000 08/09/00, 245.1250, 248.3750, 234.1875, 234.6250, 3606700 08/10/00, 231.8750, 234.2500, 224.0000, 225.1875, 2942000 08/11/00, 223.3750, 229.7500, 218.2500, 225.0625, 2532900 08/14/00, 228.8750, 241.2500, 228.6406, 240.7500, 3304600 08/15/00, 240.6250, 248.7500, 240.3750, 245.8750, 3170200 08/16/00, 246.9375, 247.3125, 237.5000, 240.3125, 2313400 08/17/00, 240.0000, 248.5000, 236.0625, 247.5000, 3057000 08/18/00, 249.4375, 259.9688, 247.6250, 258.1250, 4724000 08/21/00, 259.0625, 260.5000, 254.6875, 259.8125, 2410000 08/22/00, 260.6875, 265.6250, 250.7500, 262.1875, 4112900 08/23/00, 259.0000, 270.2500, 255.0000, 269.9219, 3844100 08/24/00, 259.0000, 274.5000, 259.0000, 273.6250, 6056000 08/25/00, 272.6875, 274.7500, 267.0625, 268.1250, 2308800 08/28/00, 268.5313, 269.2500, 265.0000, 265.1250, 2407500 08/29/00, 265.6875, 266.3125, 248.5625, 251.9375, 10523500 08/30/00, 250.3750, 257.0000, 232.7500, 238.4375, 7844900 08/31/00, 232.0000, 250.5000, 228.7500, 250.0000, 9482400 09/01/00, 251.3125, 251.5625, 240.7500, 242.0625, 4144800 09/05/00, 238.1250, 239.5000, 227.1250, 228.2500, 4646600 09/06/00, 229.0000, 235.0000, 225.6250, 225.8750, 4590700 09/07/00, 228.0625, 239.5000, 227.8750, 238.5625, 5227800 09/08/00, 235.6875, 235.8750, 228.1250, 229.6250, 3513300 09/11/00, 228.3750, 232.5000, 221.6250, 224.1250, 3875400 09/12/00, 227.1875, 230.0000, 215.7500, 218.0000, 3824300 09/13/00, 214.2500, 224.3750, 214.1875, 218.5000, 4315900 09/14/00, 223.3125, 239.3750, 222.5000, 236.5625, 5610900 09/15/00, 230.7500, 234.1250, 225.1250, 232.0625, 4807200 09/18/00, 230.8125, 237.6250, 220.0000, 222.3125, 4216700 09/19/00, 225.5625, 237.2500, 223.3125, 235.3750, 4099500 09/20/00, 235.4375, 245.6250, 230.6875, 242.3750, 4204200 09/21/00, 240.8750, 242.5000, 230.0000, 239.5000, 2431000 09/22/00, 229.8750, 249.0000, 229.0625, 248.7500, 4281400 09/25/00, 255.0625, 261.1875, 251.2500, 252.2500, 4369400 09/26/00, 260.0000, 262.0000, 253.6250, 257.0000, 3805300 09/27/00, 259.6875, 261.0000, 242.4375, 247.7500, 4240900 09/28/00, 244.6875, 257.2500, 241.9375, 256.1875, 3390100 09/29/00, 255.0000, 260.4375, 243.2500, 243.7500, 3051500 10/02/00, 248.4375, 252.0000, 230.8125, 233.6875, 3877900 10/03/00, 235.8750, 242.6250, 223.4375, 224.2500, 4417500 10/04/00, 222.6250, 245.1875, 221.2500, 241.9375, 4942700 10/05/00, 241.5000, 241.5000, 230.0000, 233.6250, 3815300 10/06/00, 235.1250, 237.6875, 219.8750, 227.3125, 4696800 10/09/00, 225.0000, 234.7500, 215.9375, 231.0469, 3295300 10/10/00, 226.9375, 230.1250, 205.1875, 211.0000, 6930500 10/11/00, 203.7500, 222.5000, 201.2500, 211.5625, 7196600 10/12/00, 218.0000, 223.5000, 201.0625, 205.5000, 6419200 10/13/00, 198.4688, 218.9375, 196.2500, 215.3125, 6429100 10/16/00, 214.5000, 228.3594, 212.2500, 222.3750, 4319100 10/17/00, 223.0000, 227.7500, 210.3750, 224.2500, 5281800 10/18/00, 215.2500, 224.5000, 209.0625, 209.3750, 6888000 10/19/00, 227.2969, 236.6250, 220.3125, 234.1250, 6855900 10/20/00, 232.2500, 245.0000, 228.7500, 242.1875, 4538100 10/23/00, 242.1094, 253.0000, 238.0000, 251.7500, 3874700 10/24/00, 255.0000, 256.1875, 234.5000, 239.0000, 4821000 10/25/00, 236.0625, 237.2500, 210.3750, 217.8750, 5444800 10/26/00, 217.0000, 220.8750, 184.5000, 214.1250, 8764200 10/27/00, 217.6250, 232.0000, 210.0000, 227.0625, 12030400 10/30/00, 224.0000, 226.0000, 208.0000, 212.6875, 6204600 10/31/00, 213.3125, 225.1250, 211.2500, 222.3750, 5408700 11/01/00, 217.0000, 220.5000, 210.5625, 215.3281, 4241000 11/02/00, 220.0625, 225.0000, 215.2500, 219.9375, 3753600 11/03/00, 221.7500, 227.5000, 219.0000, 222.3750, 3244100 11/06/00, 222.5625, 222.5625, 215.9375, 219.0000, 3713400 11/07/00, 201.1250, 202.3125, 172.3750, 176.5000, 26150600 11/08/00, 178.2500, 178.4375, 150.5313, 151.8125, 24253300 11/09/00, 150.3750, 164.0000, 148.0000, 162.4375, 17547600 11/10/00, 158.9375, 174.8750, 154.4375, 166.2500, 13624800 11/13/00, 160.5000, 172.2500, 159.2500, 163.4375, 9397000 11/14/00, 168.0625, 168.4375, 154.0000, 158.8750, 9098600 11/15/00, 159.7500, 174.5000, 158.8750, 169.6875, 9178300 11/16/00, 153.6250, 159.3750, 144.1875, 144.5000, 10394800 11/17/00, 142.7500, 151.0000, 127.8125, 133.0000, 13259400 11/20/00, 128.0000, 139.1250, 125.3750, 130.1250, 9604000 11/21/00, 132.0000, 134.8750, 124.6250, 126.2500, 9742900 11/22/00, 124.3125, 124.3125, 111.0000, 111.1250, 10751800 11/24/00, 112.0000, 119.5000, 104.1250, 117.1250, 9680800 11/27/00, 113.5000, 113.5000, 95.7500, 97.5625, 19300700 11/28/00, 98.2500, 101.0000, 84.5625, 85.0625, 22175300 11/29/00, 88.6875, 95.5000, 86.3125, 95.0000, 21355800 11/30/00, 91.5000, 100.7500, 87.5000, 97.5000, 20930600 12/01/00, 99.5000, 109.7500, 96.8750, 104.7500, 19968700 12/04/00, 106.1875, 115.3750, 100.0625, 111.7500, 15304300 12/05/00, 107.6250, 121.4844, 107.1563, 118.1875, 16580600 12/06/00, 118.5000, 126.0000, 114.0000, 115.6250, 9614700 12/07/00, 111.1250, 114.0000, 105.6250, 110.6250, 8854900 12/08/00, 120.3125, 128.2500, 119.3750, 128.1875, 8949900 12/11/00, 128.2500, 144.2500, 122.2500, 142.8125, 10269500 12/12/00, 139.6094, 148.5000, 138.6250, 141.0625, 10098500 12/13/00, 145.3750, 145.5156, 132.1250, 138.2500, 11450600 12/14/00, 135.8750, 137.5000, 117.0000, 117.2500, 10731400 12/15/00, 115.8125, 124.4375, 110.0000, 123.1250, 14813000 12/18/00, 126.1250, 126.5000, 102.4688, 105.4375, 13354700 12/19/00, 101.8750, 114.5000, 96.4375, 96.6875, 15244300 12/20/00, 91.0625, 97.5000, 84.9844, 90.2500, 14666300 12/21/00, 86.3750, 90.5000, 74.7500, 77.5000, 15737400 12/22/00, 83.3125, 94.3750, 83.1875, 94.1875, 10963300 12/26/00, 92.9375, 95.8125, 83.8125, 92.5000, 8690500 12/27/00, 90.1875, 96.3125, 85.8750, 90.0000, 8021000 12/28/00, 88.5000, 96.2500, 88.3750, 93.1250, 8105200 12/29/00, 92.0625, 95.0000, 82.3750, 84.0000, 7467200 01/02/01, 84.0000, 85.8750, 75.6875, 76.1250, 8741000 01/03/01, 73.4375, 111.0000, 72.3750, 106.9375, 20521100 01/04/01, 104.0000, 110.5000, 98.9375, 100.2500, 14670000 01/05/01, 97.3125, 98.1250, 86.5000, 87.0000, 10367900 01/08/01, 87.0000, 94.2500, 85.5156, 93.4375, 12109100 01/09/01, 96.7500, 102.8750, 94.0000, 97.0000, 12421900 01/10/01, 92.8750, 110.3750, 92.5000, 109.9375, 19143300 01/11/01, 107.8125, 119.8750, 104.2500, 115.8125, 16283100 01/12/01, 116.0000, 129.9375, 114.4375, 123.1875, 17787200 01/16/01, 123.5000, 123.5000, 116.0000, 117.8750, 11283800 01/17/01, 129.6094, 136.6875, 126.9063, 128.6875, 16041400 01/18/01, 127.7500, 130.6250, 120.5000, 127.8125, 14683800 01/19/01, 134.7500, 135.2500, 125.9375, 130.0625, 10590500 01/22/01, 128.7500, 132.5625, 123.0000, 128.8125, 8758000 01/23/01, 126.1875, 134.3750, 122.6250, 133.4375, 17262600 01/24/01, 128.5938, 139.5000, 123.6875, 124.9375, 28454000 01/25/01, 122.5000, 123.0625, 103.8125, 104.0000, 18143800 01/26/01, 95.7500, 112.5000, 95.0000, 110.0000, 18871100 01/29/01, 108.8125, 112.1875, 104.0000, 110.2500, 9627300 01/30/01, 110.0625, 116.8750, 108.6250, 112.9375, 10501900 01/31/01, 115.8438, 121.1875, 109.5000, 109.9375, 16937900 02/01/01, 109.7500, 112.8750, 103.2500, 107.0000, 15641200 02/02/01, 108.6875, 109.3750, 98.5625, 99.1250, 10680500 02/05/01, 97.2500, 97.5000, 90.4531, 95.2500, 12033600 02/06/01, 91.2500, 98.5000, 90.7500, 92.5000, 13887200 02/07/01, 88.5625, 93.0000, 79.7500, 82.8125, 29780600 02/08/01, 80.6875, 84.9375, 78.2500, 78.8750, 18847500 02/09/01, 78.9375, 82.6250, 76.0000, 77.1875, 12828200 02/12/01, 77.0000, 82.8750, 76.0000, 80.4375, 10494000 02/13/01, 78.2500, 82.2500, 74.8125, 74.9375, 13973000 02/14/01, 74.9844, 83.0000, 73.0000, 81.1875, 14332400 02/15/01, 83.6875, 89.8750, 83.1250, 85.0000, 14851700 02/16/01, 78.7500, 80.0625, 71.0625, 74.1250, 13091900 02/20/01, 73.6875, 73.8750, 64.0000, 64.3750, 14067100 02/21/01, 62.2500, 69.5000, 62.2500, 65.7500, 15060100 02/22/01, 65.7500, 68.4375, 60.0000, 64.6875, 16138900 02/23/01, 64.1250, 69.4375, 60.6250, 69.4375, 16166100 02/26/01, 68.5625, 68.5625, 61.0000, 63.0000, 15229900 02/27/01, 59.5625, 63.0000, 53.0000, 53.6250, 18285000 02/28/01, 54.2500, 57.5000, 48.2500, 49.2500, 19605700 03/01/01, 44.7656, 51.5000, 40.7656, 48.0000, 31210000 03/02/01, 46.5625, 52.0625, 44.8125, 46.3125, 19830900 03/05/01, 47.0625, 49.5000, 45.7500, 47.1250, 10685500 03/06/01, 50.6250, 52.2500, 47.7344, 47.8750, 12705900 03/07/01, 44.3750, 45.1875, 39.8750, 40.2500, 25133400 03/08/01, 39.1250, 41.8125, 38.5000, 40.9375, 16397900 03/09/01, 40.3125, 41.1250, 37.7500, 38.6250, 11174600 03/12/01, 37.7500, 40.5000, 33.0000, 33.2500, 16428400 03/13/01, 34.0625, 36.0625, 32.5000, 35.9375, 15332200 03/14/01, 33.3750, 36.8750, 33.3750, 34.5625, 12471900 03/15/01, 36.5625, 37.8125, 33.7500, 34.1250, 11736100 03/16/01, 33.0000, 35.4844, 32.0000, 33.3750, 9833200 03/19/01, 33.6250, 34.7500, 30.6875, 34.3125, 7665100 03/20/01, 34.9375, 36.2500, 30.4375, 30.5000, 12170700 03/21/01, 31.5000, 33.9688, 30.8438, 31.6250, 13991000 03/22/01, 32.8125, 38.5000, 32.1875, 37.8750, 16977100 03/23/01, 39.0000, 39.0625, 33.4375, 34.1250, 16795300 03/26/01, 34.1563, 35.8750, 32.7500, 33.9063, 9974100 03/27/01, 33.5938, 36.2656, 32.4063, 33.4688, 11045900 03/28/01, 32.8438, 34.2344, 31.0000, 31.0625, 10564800 03/29/01, 30.8750, 32.5469, 28.3750, 29.2031, 9938900 03/30/01, 29.0000, 29.5000, 27.0938, 28.9063, 8944500 04/02/01, 28.6406, 29.2344, 25.6094, 26.9531, 8654900 04/03/01, 26.2500, 26.9375, 23.0625, 23.4531, 9608700 04/04/01, 23.4063, 24.4063, 20.8750, 21.3750, 8756000 04/05/01, 24.0313, 27.0625, 23.9688, 25.9844, 14399100 04/06/01, 25.0000, 25.2500, 22.6563, 23.5781, 8615800 04/09/01, 24.0625, 24.7031, 22.2969, 24.1250, 6781900 04/10/01, 25.2031, 30.0000, 24.6563, 29.7031, 14071400 04/11/01, 33.6563, 35.7500, 31.3750, 31.7969, 15125600 04/12/01, 29.2969, 36.3281, 29.0156, 35.3750, 13968500 04/16/01, 33.0938, 33.2813, 30.5156, 31.1094, 11620200 04/17/01, 29.8594, 32.6406, 27.0938, 29.4063, 18198000 04/18/01, 33.2031, 37.5000, 31.5625, 34.0156, 17971300 04/19/01, 33.5469, 38.6094, 32.4375, 38.0156, 20904200 04/20/01, 39.0938, 43.3594, 39.0938, 40.6250, 17354300 04/23/01, 38.6875, 39.0000, 34.8750, 35.5938, 13659700 04/24/01, 34.7031, 39.5469, 33.6094, 34.0156, 13746400 04/25/01, 33.7344, 38.5000, 33.0469, 38.0938, 11398600 04/26/01, 37.8438, 38.7969, 35.9375, 37.0000, 13087500 04/27/01, 38.4063, 38.7500, 35.7969, 37.4063, 8375600 04/30/01, 38.2656, 44.3438, 37.9063, 41.5625, 16283900 05/01/01, 41.9063, 43.1563, 39.0313, 41.9531, 13654400 05/02/01, 43.9844, 49.6563, 43.9531, 48.3594, 20620800 05/03/01, 46.0156, 46.2969, 43.0625, 43.7969, 14451600 05/04/01, 41.1563, 44.5938, 39.7500, 42.9844, 16486800 05/07/01, 43.4063, 46.0000, 42.2031, 42.2969, 8900700 05/08/01, 44.9063, 45.0000, 42.7500, 44.5313, 9095200 05/09/01, 42.0469, 43.3438, 40.1250, 40.2500, 9696700 05/10/01, 42.3438, 43.5938, 38.0000, 38.3438, 13647700 05/11/01, 38.6563, 40.0000, 37.4844, 38.4844, 8765200 05/14/01, 38.0938, 38.0938, 36.0000, 37.2031, 7101300 05/15/01, 37.4063, 40.1250, 36.4063, 37.1406, 8361300 05/16/01, 35.9063, 41.5000, 35.0000, 40.6563, 11692900 05/17/01, 41.0938, 43.1563, 40.2969, 41.0469, 10083500 05/18/01, 43.3125, 43.7031, 41.7031, 42.8438, 10385000 05/21/01, 43.1094, 47.1094, 42.0625, 46.9844, 10922400 05/22/01, 47.3438, 48.1250, 45.0938, 46.0938, 11029100 05/23/01, 44.8438, 44.8438, 42.0938, 42.2188, 8554700 05/24/01, 42.5938, 43.5000, 39.3594, 40.1875, 12838600 05/25/01, 40.9375, 40.9531, 39.0000, 39.3438, 6959200 05/29/01, 38.5469, 38.7188, 35.9063, 36.8906, 7112200 05/30/01, 35.1563, 35.2656, 32.3906, 33.0938, 11585700 05/31/01, 33.5938, 35.2969, 33.0781, 33.2656, 8220900 06/01/01, 34.7500, 35.6875, 33.2031, 33.7656, 7760600 06/04/01, 33.0625, 34.8438, 32.9688, 33.4844, 6064500 06/05/01, 34.2500, 38.4844, 34.2500, 37.5625, 8205600 06/06/01, 37.4531, 37.5000, 35.5000, 35.5625, 7282100 06/07/01, 35.3906, 40.4063, 35.2969, 40.2344, 23094700 06/08/01, 39.6250, 39.6875, 36.5000, 36.7969, 9913000 06/11/01, 35.4063, 36.3125, 33.8906, 35.9063, 7092300 06/12/01, 34.5156, 38.4844, 34.0156, 37.2500, 10421500 06/13/01, 37.4063, 38.4688, 34.2500, 34.5781, 9750200 06/14/01, 34.0625, 35.8750, 32.5000, 33.0469, 10163100 06/15/01, 31.4063, 33.1563, 30.2500, 31.9219, 11849500 06/18/01, 32.0625, 32.9375, 30.0313, 30.4063, 7080600 06/19/01, 32.2969, 33.0938, 29.5156, 30.6875, 10310700 06/20/01, 31.1250, 33.0938, 30.4531, 32.5000, 10906400 06/21/01, 31.8750, 34.7344, 30.5469, 33.9063, 13745900 06/22/01, 33.8438, 36.1563, 33.1563, 33.6875, 8303700 06/25/01, 34.6875, 35.6563, 34.0000, 35.4844, 6845300 06/26/01, 34.5000, 36.6563, 33.9063, 36.0938, 7490200 06/27/01, 36.4219, 38.0938, 35.7500, 37.4063, 7813900 06/28/01, 38.0625, 40.7344, 38.0156, 38.8906, 8728600 06/29/01, 39.8125, 43.8438, 39.7969, 42.7656, 11841000 07/02/01, 42.5938, 44.0938, 41.8594, 42.9063, 7934200 07/03/01, 42.0000, 42.3438, 41.3281, 41.7969, 3507600 07/05/01, 41.0000, 42.7031, 40.2656, 40.6875, 7220800 07/06/01, 39.6875, 39.7969, 37.2344, 37.8906, 7606800 07/09/01, 38.6875, 39.8906, 37.6563, 39.0625, 5857600 07/10/01, 40.0156, 40.6875, 34.8750, 35.3594, 9116900 07/11/01, 35.0000, 38.4063, 34.3438, 38.3438, 11381400 07/12/01, 40.6563, 42.2031, 38.5156, 41.6563, 12380900 07/13/01, 40.8125, 45.0000, 40.3438, 43.0469, 11970600 07/16/01, 42.7656, 44.7656, 40.3125, 41.0625, 10861900 07/17/01, 40.1563, 43.5938, 39.1875, 42.2656, 14073400 07/18/01, 41.0625, 43.4063, 37.9375, 39.0000, 14562500 07/19/01, 42.7344, 45.4375, 41.7969, 42.4063, 21922800 07/20/01, 40.7656, 43.0938, 39.1563, 41.0000, 15461000 07/23/01, 42.2969, 43.0000, 40.5313, 40.6094, 9093700 07/24/01, 40.7500, 40.7813, 38.3125, 38.9844, 10205100 07/25/01, 39.5938, 40.2344, 37.3125, 39.0313, 9259100 07/26/01, 38.4063, 43.4375, 38.3750, 43.0938, 11353100 07/27/01, 43.0000, 45.0156, 42.5781, 43.8750, 10915500 07/30/01, 44.4375, 45.4531, 42.4531, 42.4844, 8348600 07/31/01, 42.7031, 45.0000, 42.4063, 43.6250, 8642300 08/01/01, 44.8438, 47.1719, 44.5000, 46.2344, 11126500 08/02/01, 47.8438, 48.9375, 45.0000, 46.4063, 13154600 08/03/01, 46.2500, 47.0000, 45.1563, 46.9844, 6741900 08/06/01, 45.7031, 47.9063, 45.1563, 47.7031, 8774200 08/07/01, 46.8750, 46.9375, 44.8125, 45.4844, 9115500 08/08/01, 44.8438, 47.0938, 42.6094, 42.7969, 12324400 08/09/01, 42.7188, 43.7969, 41.0156, 43.7500, 8955500 08/10/01, 43.3125, 43.5156, 40.8125, 42.5469, 9415700 08/13/01, 44.1719, 45.5000, 43.6563, 45.3750, 9056300 08/14/01, 45.6719, 45.9531, 44.0625, 44.1406, 6315800 08/15/01, 44.2031, 44.9063, 41.9531, 42.0156, 6933200 08/16/01, 40.5625, 41.3438, 39.0156, 41.1875, 10429600 08/17/01, 37.8750, 38.7344, 36.6875, 37.0625, 14681000 08/20/01, 37.1094, 38.4531, 36.8125, 37.7969, 6678000 08/21/01, 38.0000, 38.0313, 33.0156, 33.0625, 11710800 08/22/01, 33.9844, 34.4531, 31.5938, 33.9375, 17016400 08/23/01, 34.2500, 35.5469, 33.5313, 33.8750, 13260800 08/24/01, 34.7969, 37.2656, 34.6250, 36.9375, 10386700 08/27/01, 36.9531, 37.2031, 35.0469, 35.9844, 8231100 08/28/01, 36.4688, 36.8438, 33.7031, 34.2813, 8916200 08/29/01, 34.7969, 35.1250, 33.0938, 33.8750, 8896600 08/30/01, 32.6875, 33.2500, 30.5156, 30.9531, 13087300 08/31/01, 30.8125, 32.5938, 30.6875, 32.1563, 8245400 09/04/01, 33.0156, 34.1250, 30.6875, 30.7344, 11564100 09/05/01, 30.8906, 33.3594, 29.5625, 32.5156, 18684800 09/06/01, 31.8750, 32.4844, 30.0938, 30.7813, 14759400 09/07/01, 30.6719, 32.1875, 30.5000, 31.4063, 12879100 09/10/01, 31.3594, 32.0938, 29.7813, 30.5938, 12518500 09/17/01, 28.4375, 28.7656, 26.2656, 26.2656, 10461900 09/18/01, 26.3125, 27.0000, 23.6563, 24.3438, 9305200 09/19/01, 24.3438, 25.0000, 21.6563, 23.4375, 12123800 09/20/01, 22.8438, 24.5625, 22.7031, 23.6563, 12996200 09/21/01, 22.5156, 25.7031, 22.4375, 23.9844, 17930300 09/24/01, 25.0469, 26.5938, 24.8594, 26.0156, 10156000 09/25/01, 25.9531, 26.7969, 24.3281, 25.0000, 10811700 09/26/01, 24.8125, 24.9531, 22.7031, 22.9375, 8743800 09/27/01, 22.2031, 22.2969, 19.0000, 20.0000, 15675400 09/28/01, 20.5156, 20.9844, 18.7031, 20.2969, 15123700 10/01/01, 19.9063, 20.0938, 18.4063, 18.7656, 11258700 10/02/01, 18.7969, 20.1875, 18.7969, 19.5938, 11312000 10/03/01, 19.0469, 24.0625, 18.7969, 22.0938, 19290400 10/04/01, 22.8906, 26.0313, 22.7188, 25.0156, 22528500 10/05/01, 24.4531, 26.2031, 23.5000, 25.5469, 13005800 10/08/01, 24.9375, 28.1563, 24.8438, 26.7500, 13451400 10/09/01, 26.4531, 27.2969, 25.4063, 25.7656, 10928400 10/10/01, 24.7344, 26.8594, 24.4063, 26.7031, 16022500 10/11/01, 27.6563, 29.7969, 27.6094, 29.1875, 14352600 10/12/01, 28.9844, 31.9531, 28.9688, 31.7969, 14318200 10/15/01, 30.3438, 30.4844, 28.8750, 29.8438, 9243300 10/16/01, 30.1875, 32.1563, 29.5000, 31.9688, 10991700 10/17/01, 33.2969, 33.5000, 27.9531, 28.0625, 16297300 10/18/01, 29.0000, 30.5938, 28.2969, 29.9375, 21489200 10/19/01, 29.0625, 29.8594, 27.8281, 29.2500, 11846200 10/22/01, 29.0938, 30.6406, 28.7969, 30.2969, 10690500 10/23/01, 30.6563, 31.9063, 30.5469, 31.4531, 12273000 10/24/01, 31.5313, 35.9531, 31.2500, 35.7969, 20399200 10/25/01, 34.6406, 39.0938, 33.6563, 39.0000, 27065900 10/26/01, 38.1250, 40.5938, 36.5469, 37.0469, 20937700 10/29/01, 36.7344, 37.6719, 34.0469, 34.4844, 14025600 10/30/01, 33.5313, 34.5000, 32.1563, 32.7031, 16628500 10/31/01, 33.9844, 35.9844, 33.8906, 34.4063, 17035400 11/01/01, 35.3438, 37.8438, 35.0625, 37.3281, 17389800 11/02/01, 37.9531, 38.7500, 37.2500, 37.8438, 15208100 11/05/01, 38.7969, 40.8906, 37.8438, 40.2656, 14720000 11/06/01, 39.4063, 41.7500, 37.9844, 41.4375, 18846200 11/07/01, 40.4063, 42.6563, 39.9688, 40.7500, 16870800 11/08/01, 41.6406, 44.4844, 40.9219, 41.4063, 25180600 11/09/01, 41.2344, 44.0469, 41.1563, 43.7344, 17295200 11/12/01, 44.5156, 45.1563, 42.7500, 44.4375, 18189100 11/13/01, 45.9531, 46.7969, 43.4375, 45.5938, 19001100 11/14/01, 46.0156, 46.4844, 43.9219, 45.3750, 17591100 11/15/01, 44.5625, 45.9063, 44.0781, 44.4844, 12282100 11/16/01, 44.6406, 45.8438, 43.5938, 45.8125, 11948300 11/19/01, 46.1719, 47.6094, 46.0938, 47.5469, 11302200 11/20/01, 47.1250, 47.3594, 43.8906, 44.0625, 15957900 11/21/01, 43.8125, 46.2969, 43.5469, 45.9531, 14038000 11/23/01, 45.9375, 46.5156, 44.9219, 46.4531, 4678400 11/26/01, 46.8750, 50.0313, 46.8125, 49.9844, 16861500 11/27/01, 49.6875, 52.3281, 48.5938, 49.9219, 25931100 11/28/01, 49.4844, 49.9063, 46.6094, 46.9531, 20769200 11/29/01, 47.9375, 48.9219, 43.4531, 46.0313, 36839900 11/30/01, 45.6094, 46.2031, 43.7344, 43.9844, 17424800 12/03/01, 43.6250, 43.8438, 42.0000, 42.6563, 13716900 12/04/01, 43.1563, 46.4844, 42.8906, 46.3438, 15354500 12/05/01, 47.2969, 50.1563, 47.1875, 49.4844, 20911800 12/06/01, 49.5313, 50.1250, 47.5156, 48.2813, 14666600 12/07/01, 47.8125, 47.9375, 44.9063, 45.5625, 14300000 12/10/01, 44.7031, 45.9063, 43.5625, 43.9531, 15571700 12/11/01, 45.0781, 47.6563, 45.0469, 45.8125, 14507100 12/12/01, 46.3906, 47.2344, 44.3438, 45.9531, 14917200 12/13/01, 43.9844, 44.0000, 42.2969, 42.4688, 15184500 12/14/01, 42.6563, 43.7969, 41.0469, 43.2969, 20233000 12/17/01, 43.2969, 44.5469, 42.4531, 43.4688, 12275800 12/18/01, 43.9063, 44.7031, 42.2031, 42.7969, 10435100 12/19/01, 40.5625, 41.7656, 39.6406, 39.7969, 18985000 12/20/01, 38.7344, 39.5625, 36.5625, 36.9531, 16343400 12/21/01, 37.5625, 39.7500, 37.5625, 39.3750, 14355900 12/24/01, 39.3438, 40.0000, 38.8906, 39.7500, 3499900 12/26/01, 39.7656, 41.8750, 39.7500, 40.3750, 7019800 12/27/01, 40.7969, 42.1406, 40.7969, 42.0469, 6299300 12/28/01, 42.8594, 43.7969, 42.7500, 43.0000, 6752400 12/31/01, 43.0156, 43.0156, 40.0156, 40.8750, 7827000 01/02/02, 41.4063, 44.4844, 41.4063, 44.4375, 14651300 01/03/02, 44.9063, 48.0469, 44.8594, 47.7031, 20716800 01/04/02, 49.4844, 49.9375, 48.0469, 48.7969, 16614900 01/07/02, 49.2031, 49.3594, 45.9844, 47.3750, 12169000 01/08/02, 47.0156, 49.7031, 47.0156, 49.2344, 16165100 01/09/02, 50.9375, 53.3438, 50.6250, 51.4375, 26490800 01/10/02, 51.2656, 51.2969, 49.3438, 49.8750, 17649500 01/11/02, 50.0469, 50.5938, 48.4375, 49.3125, 11356800 01/14/02, 48.6875, 49.0938, 47.5000, 47.9844, 13466800 01/15/02, 48.4844, 50.1406, 47.9375, 49.5000, 17718100 01/16/02, 47.8125, 48.5156, 46.9063, 47.0469, 16117200 01/17/02, 48.1563, 48.7344, 46.4063, 48.4531, 12456200 01/18/02, 46.9063, 49.3438, 46.7031, 48.5156, 12850000 01/22/02, 49.4063, 49.4375, 43.0000, 43.5469, 20574100 01/23/02, 44.4063, 45.9531, 42.5625, 45.3750, 21529900 01/24/02, 43.4063, 45.7188, 42.4844, 45.2656, 22666500 01/25/02, 45.4063, 46.0156, 43.5625, 45.4531, 14115100 01/28/02, 45.9688, 46.4531, 44.2969, 44.5938, 10774800 01/29/02, 44.9531, 45.7031, 42.0938, 42.6563, 18031100 01/30/02, 43.0625, 43.7031, 40.7656, 43.2344, 17326700 01/31/02, 43.7969, 43.8438, 41.5469, 42.4688, 12711400 02/01/02, 42.0156, 43.8594, 41.4688, 42.2344, 11313700 02/04/02, 42.3281, 43.0625, 40.0156, 40.1875, 11499900 02/05/02, 39.4063, 42.4375, 38.2344, 39.9063, 18328000 02/06/02, 41.0469, 41.2344, 38.7031, 40.0000, 14271500 02/07/02, 39.8438, 40.4531, 36.9063, 36.9219, 18539900 02/08/02, 37.6563, 39.3125, 36.4531, 39.2031, 16925800 02/11/02, 39.1094, 40.2656, 38.2500, 40.0469, 12978200 02/12/02, 39.2969, 41.0156, 38.5938, 39.8125, 13772400 02/13/02, 40.3438, 40.8125, 39.6094, 40.3594, 11811000 02/14/02, 39.9844, 40.2500, 36.7656, 37.0938, 21122000 02/15/02, 37.2969, 37.5000, 34.9531, 35.0313, 13267900 02/19/02, 35.5625, 36.1875, 33.8281, 34.3125, 16150300 02/20/02, 35.0938, 35.5000, 32.8906, 34.5625, 17449300 02/21/02, 34.0156, 34.8438, 32.1719, 32.5000, 15602500 02/22/02, 32.7969, 34.0156, 31.9063, 33.0625, 14871000 02/25/02, 33.5156, 34.9219, 32.0156, 34.4844, 15176500 02/26/02, 35.0781, 35.7969, 33.4219, 34.6563, 18096800 02/27/02, 35.4063, 35.6563, 32.5000, 32.7969, 16040500 02/28/02, 32.7813, 33.2969, 30.0938, 30.6563, 17544000 03/01/02, 31.7344, 35.3281, 31.2969, 35.0625, 17019900 03/04/02, 35.1875, 39.0938, 34.5625, 38.0000, 21174600 03/05/02, 37.5000, 40.9688, 37.2031, 40.5000, 27546000 03/06/02, 39.6250, 41.0156, 38.5000, 40.0469, 21101300 03/07/02, 41.0938, 41.8750, 40.2031, 41.0000, 16938000 03/08/02, 42.3438, 44.2500, 42.3438, 44.1563, 17173300 03/11/02, 43.4531, 44.9844, 43.1563, 43.9531, 13768800 03/12/02, 41.7813, 42.6406, 40.5625, 41.7969, 13877700 03/13/02, 40.8750, 41.5000, 39.9063, 40.2344, 11715400 03/14/02, 40.2813, 40.9375, 39.1250, 39.2344, 11383200 03/15/02, 39.6875, 39.9375, 38.2031, 38.8438, 12117000 03/18/02, 39.8594, 40.6250, 38.3906, 39.2188, 14928200 03/19/02, 39.3438, 39.3438, 36.5000, 37.8281, 13672500 03/20/02, 36.7031, 36.7969, 34.8438, 34.9531, 12103200 03/21/02, 35.2656, 37.3750, 34.7969, 36.8594, 14320900 03/22/02, 36.8906, 37.9531, 36.0938, 36.1875, 10786600 03/25/02, 36.5625, 37.2188, 34.9531, 35.1094, 10501900 03/26/02, 34.9375, 36.4531, 34.3906, 35.1094, 13539500 03/27/02, 34.9219, 35.9219, 34.4063, 34.9375, 9731800 03/28/02, 35.7500, 36.4688, 35.2500, 35.9063, 8313200 04/01/02, 35.8438, 37.6875, 34.9063, 37.2031, 11625500 04/02/02, 36.2969, 36.5000, 34.3438, 34.4844, 11839200 04/03/02, 33.6875, 34.8750, 32.9531, 33.7500, 13225300 04/04/02, 33.5469, 35.0938, 33.2969, 34.3594, 9633200 04/05/02, 34.9844, 35.4219, 32.5781, 32.5938, 11873000 04/08/02, 31.5625, 34.4063, 30.9688, 33.8906, 13812700 04/09/02, 34.2500, 35.3750, 32.5469, 32.7969, 17498000 04/10/02, 33.1875, 33.7969, 32.1250, 33.3125, 13593000 04/11/02, 32.8125, 34.2344, 32.6875, 33.5000, 12866600 04/12/02, 34.3906, 34.5000, 33.2188, 34.1563, 9548300 04/15/02, 34.3125, 35.1250, 34.0156, 34.7813, 7325100 04/16/02, 36.3438, 38.5000, 36.3438, 38.3594, 14863600 04/17/02, 38.6250, 39.2969, 37.0000, 38.7656, 14287700 04/18/02, 37.7656, 38.5781, 37.2344, 38.1563, 10429000 04/19/02, 38.6875, 39.3438, 37.9063, 38.5625, 9602000 04/22/02, 37.6250, 37.7813, 36.5469, 36.9063, 7120500 04/23/02, 36.9219, 37.5781, 35.2031, 35.4531, 8159900 04/24/02, 35.8906, 36.0938, 33.7500, 34.0156, 9321300 04/25/02, 33.6563, 35.0938, 32.6563, 35.0313, 13598700 04/26/02, 35.1563, 35.7500, 32.5625, 33.1875, 11789300 04/29/02, 33.2500, 34.1875, 31.8281, 32.8438, 9941500 04/30/02, 32.7344, 35.4375, 32.5469, 34.5000, 11901500 05/01/02, 35.0781, 35.2500, 32.3125, 33.6250, 14995700 05/02/02, 33.5000, 34.7969, 32.1250, 32.2344, 10502600 05/03/02, 32.1094, 32.2188, 30.0000, 30.0000, 13201000 05/06/02, 30.0000, 31.3594, 29.3438, 29.9375, 15114000 05/07/02, 29.0156, 29.0938, 24.5469, 24.7188, 41591900 05/08/02, 27.3125, 28.3906, 26.4375, 28.3750, 21459100 05/09/02, 27.9375, 28.6406, 25.7500, 25.7813, 16208300 05/10/02, 26.4063, 26.4063, 24.4063, 24.5469, 11052700 05/13/02, 25.0000, 26.5156, 24.2500, 26.3906, 11173600 05/14/02, 29.0625, 29.1563, 27.8750, 28.3438, 15182200 05/15/02, 27.4844, 28.5469, 26.6563, 27.0781, 15280900 05/16/02, 26.9375, 27.2500, 26.3281, 27.1250, 9106900 05/17/02, 28.2656, 28.2969, 26.8438, 27.2969, 8500700 05/20/02, 26.7500, 27.0938, 26.0938, 26.2656, 5334100 05/21/02, 26.9063, 27.3906, 24.2031, 24.2188, 14985100 05/22/02, 24.0156, 25.1719, 23.7344, 24.6406, 12149600 05/23/02, 24.9375, 25.1563, 23.6563, 24.4375, 10069900 05/24/02, 24.0000, 24.0156, 23.2188, 23.5156, 6287100 05/28/02, 24.0156, 24.0938, 23.0469, 23.7344, 8957800 05/29/02, 23.2969, 23.3438, 22.4063, 22.4063, 7925600 05/30/02, 21.8906, 23.2344, 21.4531, 23.0781, 13232300 05/31/02, 23.4063, 23.5469, 22.5313, 22.5469, 9740600 06/03/02, 22.0938, 23.0938, 22.0938, 22.2500, 10736300 06/04/02, 22.2500, 24.1719, 22.0156, 24.0156, 13994200 06/05/02, 24.1094, 24.4375, 22.9531, 23.8438, 12021000 06/06/02, 23.2969, 23.3750, 22.2656, 22.4375, 8910000 06/07/02, 21.1875, 21.9219, 19.7500, 21.2344, 15471500 06/10/02, 21.5156, 21.9844, 20.4063, 20.4375, 10947500 06/11/02, 20.8281, 21.2969, 19.5938, 19.7969, 9981000 06/12/02, 19.5313, 20.5000, 18.7500, 20.2969, 15274900 06/13/02, 20.1563, 21.0938, 19.5000, 20.0469, 9497400 06/14/02, 19.2656, 19.9375, 18.4531, 19.5625, 10582900 06/17/02, 20.0625, 21.4375, 19.8438, 21.2344, 9741300 06/18/02, 22.5469, 23.5625, 22.1563, 22.1563, 18017300 06/19/02, 21.5000, 22.0000, 20.1094, 20.1250, 14296400 06/20/02, 20.3906, 20.6406, 19.3125, 19.6094, 10711100 06/21/02, 18.9219, 20.1250, 18.9063, 19.0156, 10665800 06/24/02, 18.8906, 20.5938, 18.7656, 20.2344, 13136200 06/25/02, 20.6094, 20.8125, 18.5469, 18.5469, 13417900 06/26/02, 17.0625, 18.5469, 17.0625, 18.4375, 16806900 06/27/02, 19.0781, 19.1563, 17.6875, 18.0938, 14206700 06/28/02, 17.9531, 18.4219, 17.2969, 17.5469, 12208000 07/01/02, 17.5469, 17.7813, 15.7656, 15.8438, 10531300 07/02/02, 15.7656, 16.0938, 15.0469, 15.3438, 11023200 07/03/02, 15.2969, 15.8438, 14.7031, 15.7344, 16083800 07/05/02, 16.2813, 17.5000, 16.2500, 17.4531, 6913800 07/08/02, 17.2031, 17.3750, 16.5000, 16.7656, 9570300 07/09/02, 16.7031, 17.2031, 16.3438, 16.7031, 10436700 07/10/02, 17.2656, 17.2969, 16.6563, 17.0625, 11382000 07/11/02, 16.9375, 18.8125, 16.7500, 18.7656, 14775900 07/12/02, 19.6875, 20.9531, 19.2344, 20.3906, 20724500 07/15/02, 20.0938, 22.3125, 19.7969, 22.2969, 18094200 07/16/02, 21.8438, 22.9531, 20.7813, 20.9844, 22001500 07/17/02, 21.2656, 22.1875, 19.0156, 19.7344, 19556700 07/18/02, 19.5469, 20.2344, 18.9375, 19.0000, 12089400 07/19/02, 19.4531, 20.4531, 18.8281, 19.8594, 18809500 07/22/02, 19.8750, 21.1719, 19.1094, 20.1563, 16232000 07/23/02, 20.4375, 20.7969, 19.3438, 19.5156, 14300500 07/24/02, 19.2813, 19.9844, 18.8438, 19.7656, 20098600 07/25/02, 19.4844, 19.6875, 17.0938, 17.8750, 20198700 07/26/02, 18.2656, 18.4063, 16.7500, 17.3750, 9832300 07/29/02, 17.8438, 19.4531, 17.5938, 19.1094, 12394600 07/30/02, 18.7031, 20.0938, 18.6250, 19.6563, 11649000 07/31/02, 19.2969, 19.7344, 18.6250, 18.7656, 10128400 08/01/02, 18.6875, 19.0469, 17.2500, 17.2500, 9916600 08/02/02, 17.2188, 17.2500, 16.5469, 16.8438, 9156400 08/05/02, 16.8594, 17.3281, 15.5313, 15.7344, 7876300 08/06/02, 16.3125, 17.7031, 16.2344, 17.1250, 11192900 08/07/02, 18.2344, 18.5469, 16.2969, 17.4219, 16946600 08/08/02, 17.5469, 18.1563, 16.4219, 17.6563, 13670700 08/09/02, 17.1250, 18.1563, 16.9063, 17.6250, 8246700 08/12/02, 17.2969, 18.2031, 17.0469, 18.1563, 7498200 08/13/02, 18.0469, 18.5313, 16.7969, 16.8750, 8697300 08/14/02, 16.9375, 18.0000, 16.4531, 17.9531, 9070900 08/15/02, 18.1094, 18.3906, 17.2813, 17.9063, 8812900 08/16/02, 17.7969, 19.4375, 17.4063, 19.1563, 9035200 08/19/02, 19.3906, 20.5781, 18.9531, 20.1250, 9980700 08/20/02, 19.9375, 20.0469, 19.0313, 19.1250, 6958300 08/21/02, 19.4063, 21.0000, 19.4063, 20.8438, 11137900 08/22/02, 20.7969, 21.4531, 20.0156, 20.2188, 11137900 08/23/02, 19.7969, 19.9375, 19.2344, 19.4375, 6582800 08/26/02, 19.6875, 19.7188, 18.6719, 19.0469, 9436300 08/27/02, 19.2656, 19.2656, 17.5469, 17.6563, 9502300 08/28/02, 17.4688, 17.4844, 16.6875, 16.7500, 7329900 08/29/02, 16.4844, 17.3750, 16.2344, 17.0313, 7814900 08/30/02, 16.7031, 17.1563, 16.4063, 16.4844, 5803100 09/03/02, 16.2813, 16.2813, 15.6406, 15.8750, 7591600 09/04/02, 16.0938, 16.1563, 15.0625, 15.7969, 10341400 09/05/02, 15.3438, 15.5938, 15.1250, 15.2031, 6590600 09/06/02, 16.0156, 16.3750, 15.7813, 15.9688, 8149100 09/09/02, 15.5313, 16.0000, 15.1094, 15.7969, 5966900 09/10/02, 16.1406, 16.6250, 15.8125, 16.0313, 6954100 09/11/02, 16.2969, 16.7188, 16.0156, 16.0625, 6145300 09/12/02, 15.8438, 15.8438, 15.0625, 15.0781, 5479500 09/13/02, 15.0156, 15.4063, 14.6875, 15.2500, 8771100 09/16/02, 15.0625, 15.4375, 14.3438, 14.4063, 8118500 09/17/02, 14.9844, 15.0156, 13.5000, 13.5938, 9616200 09/18/02, 13.4063, 14.5781, 13.4063, 14.2031, 11574200 09/19/02, 13.7344, 14.6406, 13.7344, 14.0000, 9732300 09/20/02, 14.2969, 14.3281, 13.4375, 13.7188, 10745900 09/23/02, 13.4063, 13.7188, 12.8438, 13.2031, 6954500 09/24/02, 12.7969, 13.4844, 12.7031, 12.7656, 10384900 09/25/02, 13.0469, 14.1875, 12.9219, 13.9063, 10095000 09/26/02, 13.9375, 13.9375, 11.4063, 11.8594, 22503900 09/27/02, 11.5000, 11.7969, 10.8750, 10.9531, 15554900 09/30/02, 10.7031, 10.8750, 10.4063, 10.6875, 9243600 10/01/02, 10.7969, 11.3125, 10.7344, 11.2188, 10662600