"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 46.0000, 47.1250, 44.5000, 45.4375, 2282500 01/04/00, 45.0000, 45.5625, 43.0625, 43.3750, 1639400 01/05/00, 43.7500, 43.8750, 42.5625, 42.8125, 1224900 01/06/00, 42.4375, 47.5000, 42.3125, 47.0000, 3513700 01/07/00, 47.6250, 49.7500, 47.5625, 48.0000, 2638100 01/10/00, 49.2500, 50.3750, 48.2500, 50.1250, 2504900 01/11/00, 50.3125, 51.6875, 49.9375, 50.0000, 1645800 01/12/00, 48.7500, 49.2500, 46.7500, 47.0625, 3147900 01/13/00, 47.6250, 48.2500, 46.6875, 47.6250, 2767700 01/14/00, 48.0000, 49.5000, 47.6875, 49.0625, 1137500 01/18/00, 48.1250, 48.9375, 47.7500, 48.5000, 1301900 01/19/00, 48.0000, 48.3125, 47.0625, 47.1875, 866100 01/20/00, 47.1250, 47.4375, 43.6250, 44.0625, 1870000 01/21/00, 44.0625, 44.3125, 42.7500, 43.1875, 1309100 01/24/00, 43.0625, 43.5000, 39.5000, 39.8750, 1666600 01/25/00, 40.1250, 40.2500, 38.3125, 39.1250, 2306000 01/26/00, 39.6250, 39.6250, 38.3125, 38.9375, 1531400 01/27/00, 39.0000, 40.7500, 38.9375, 40.4375, 2185800 01/28/00, 39.7500, 40.1875, 37.8125, 38.7500, 1430500 01/31/00, 38.0000, 39.1875, 36.3750, 38.5000, 1555100 02/01/00, 38.6250, 39.2500, 38.0625, 38.3750, 1767800 02/02/00, 38.8750, 39.0000, 36.2500, 38.3750, 3068000 02/03/00, 37.8750, 38.4375, 36.7500, 37.7500, 2496200 02/04/00, 42.3750, 45.0000, 42.1250, 43.6875, 3207900 02/07/00, 43.7500, 44.2500, 40.5000, 41.0000, 1424300 02/08/00, 41.1250, 42.2500, 41.1250, 42.2500, 807400 02/09/00, 42.1875, 42.6250, 40.8750, 41.3750, 899900 02/10/00, 41.3125, 41.6250, 40.0000, 40.4375, 708100 02/11/00, 40.7500, 40.7500, 38.5000, 38.6250, 600600 02/14/00, 39.2500, 39.3750, 38.0625, 38.5000, 1303300 02/15/00, 38.5000, 38.5000, 37.4375, 37.8750, 1275300 02/16/00, 37.9375, 38.2500, 37.1250, 37.8750, 1168200 02/17/00, 37.8125, 37.8125, 36.0000, 37.1250, 2268800 02/18/00, 36.8750, 36.9375, 35.0625, 35.6250, 2356000 02/22/00, 35.8750, 35.8750, 34.1250, 35.2500, 2350000 02/23/00, 35.5000, 36.6250, 35.0000, 36.5000, 1897600 02/24/00, 36.2500, 36.2500, 33.5000, 36.0000, 2164000 02/25/00, 35.5000, 36.0625, 34.0000, 34.0625, 1351900 02/28/00, 34.0000, 36.2500, 32.5000, 35.8125, 2363200 02/29/00, 39.2500, 40.4375, 38.0625, 40.4375, 2681900 03/01/00, 39.5000, 39.5000, 37.2500, 38.4375, 2163600 03/02/00, 39.2500, 40.0000, 38.5000, 39.5000, 1142200 03/03/00, 40.6250, 41.6250, 40.3750, 41.3125, 1314800 03/06/00, 41.3125, 41.9375, 38.0000, 39.5000, 2431700 03/07/00, 39.5625, 40.5000, 39.5625, 40.2500, 2191800 03/08/00, 40.6250, 42.5000, 40.1875, 42.5000, 1696800 03/09/00, 42.1250, 44.6250, 41.2500, 44.6250, 2275900 03/10/00, 44.6250, 44.6250, 41.5000, 42.6875, 1189300 03/13/00, 42.0000, 44.3125, 41.7500, 43.4375, 1072500 03/14/00, 43.5000, 43.8750, 42.0625, 42.3750, 1158800 03/15/00, 42.2500, 46.0000, 41.6250, 45.3125, 1974400 03/16/00, 45.0625, 51.0000, 45.0000, 49.8125, 2903700 03/17/00, 49.8125, 51.0000, 48.0000, 48.1875, 1994700 03/20/00, 48.7500, 48.8125, 47.5000, 47.9375, 257400 03/21/00, 47.7500, 48.7500, 46.9375, 48.6875, 1498700 03/22/00, 48.6875, 48.7500, 47.3125, 47.6875, 1842000 03/23/00, 47.9375, 47.9375, 45.9375, 47.8750, 1584400 03/24/00, 47.7500, 52.0625, 47.4375, 51.0000, 3105400 03/27/00, 50.7500, 51.8750, 50.2500, 50.8750, 2346600 03/28/00, 51.5000, 55.0000, 51.3750, 52.2500, 2682000 03/29/00, 52.7500, 56.0000, 52.5625, 55.2500, 2688900 03/30/00, 55.5000, 65.1875, 55.3750, 61.0000, 9510400 03/31/00, 60.0000, 63.9375, 59.6250, 60.8750, 3205000 04/03/00, 62.5000, 63.4375, 57.5000, 57.5000, 2889000 04/04/00, 54.3750, 57.3125, 51.0625, 55.1250, 4245400 04/05/00, 54.6250, 58.6250, 53.5000, 57.5000, 1849200 04/06/00, 54.5000, 58.0000, 54.5000, 56.6875, 3665700 04/07/00, 56.5625, 60.6875, 56.5625, 58.0000, 2807800 04/10/00, 57.9375, 57.9375, 55.5625, 56.1875, 1405700 04/11/00, 55.0625, 58.8125, 53.7500, 58.4375, 1887900 04/12/00, 58.6875, 64.8125, 58.6875, 58.7500, 2261800 04/13/00, 60.5000, 60.5000, 58.0000, 58.0000, 912700 04/14/00, 58.0625, 58.3750, 49.6250, 51.7500, 2673900 04/17/00, 51.7500, 52.6250, 48.8750, 51.9375, 1985300 04/18/00, 51.4375, 56.5625, 51.3750, 56.0000, 1720300 04/19/00, 55.5000, 55.5000, 53.5000, 54.5000, 867300 04/20/00, 54.9375, 57.1250, 54.6250, 56.5625, 937800 04/24/00, 56.5625, 60.6250, 56.0625, 58.2500, 1279100 04/25/00, 59.1250, 59.9375, 58.4375, 59.0000, 639800 04/26/00, 58.5000, 60.8125, 57.5625, 59.5000, 1110900 04/27/00, 58.2500, 58.5625, 56.8125, 58.2500, 1237200 04/28/00, 58.2500, 59.1250, 57.4375, 58.8125, 1686900 05/01/00, 58.8125, 62.3750, 58.0000, 61.2500, 1606900 05/02/00, 60.5000, 63.0000, 59.4375, 59.9375, 1850700 05/03/00, 59.0000, 59.0000, 56.6250, 58.3125, 2524900 05/04/00, 59.8750, 59.8750, 54.5000, 55.0625, 1515100 05/05/00, 54.1250, 58.3750, 54.1250, 57.1250, 1061100 05/08/00, 57.1250, 58.3750, 54.1250, 56.8125, 670400 05/09/00, 56.8125, 56.8750, 53.5625, 55.6250, 1565100 05/10/00, 54.5000, 55.4375, 52.0000, 55.4375, 1111500 05/12/00, 58.8750, 59.6875, 58.1875, 58.3125, 576200 05/15/00, 58.3750, 59.5000, 58.1250, 59.1875, 800300 05/16/00, 61.0000, 63.4375, 60.6875, 61.3125, 1664800 05/17/00, 60.3750, 60.4375, 57.5000, 58.5625, 843500 05/18/00, 58.6875, 62.5625, 58.5625, 61.6250, 1290800 05/19/00, 60.6250, 60.6250, 56.2500, 57.1875, 1616100 05/22/00, 57.1875, 57.8750, 54.9375, 56.4375, 1103800 05/23/00, 56.4375, 59.1250, 56.3125, 58.0625, 1048600 05/24/00, 57.2500, 57.3750, 52.8750, 54.9375, 2417100 05/25/00, 54.9375, 55.8125, 54.0000, 55.6875, 1374200 05/26/00, 54.7500, 54.8125, 48.7500, 50.6875, 1649500 05/30/00, 51.4375, 52.6250, 51.3750, 52.0625, 2530200 05/31/00, 52.3750, 52.8750, 47.6250, 49.8125, 3687500 06/01/00, 51.5000, 52.7500, 46.0000, 52.4375, 4257500 06/02/00, 54.4375, 56.6250, 54.2500, 55.6250, 1661700 06/05/00, 53.1250, 53.5625, 51.7500, 52.1250, 1016500 06/06/00, 52.2500, 52.2500, 39.0000, 39.6250, 19292800 06/07/00, 39.2500, 39.9375, 37.5000, 38.3125, 7038000 06/08/00, 38.3125, 38.6875, 35.3750, 37.4375, 10697800 06/09/00, 37.0000, 37.6250, 35.0000, 35.1250, 4186200 06/12/00, 35.3125, 36.1250, 33.6250, 34.6875, 3525600 06/13/00, 35.4375, 36.2500, 34.1875, 35.8750, 3891700 06/14/00, 36.3750, 37.7500, 35.7500, 37.3750, 3973300 06/15/00, 37.2500, 38.0000, 36.8750, 37.3750, 2178800 06/16/00, 37.2500, 37.8750, 35.7500, 35.8125, 4056200 06/19/00, 35.5000, 35.6875, 34.0000, 35.3750, 2080900 06/20/00, 36.0000, 36.1875, 34.5625, 35.1875, 1498100 06/21/00, 35.0625, 35.9375, 34.8125, 35.1875, 1125000 06/22/00, 35.1250, 35.3125, 33.4375, 34.3125, 1438500 06/23/00, 34.8125, 34.8125, 33.5000, 33.8750, 1039100 06/26/00, 34.0625, 34.3125, 32.6250, 33.3750, 1695900 06/27/00, 32.6250, 33.8125, 32.0000, 33.8125, 4528300 06/28/00, 33.7500, 34.3125, 33.0625, 33.9375, 1831900 06/29/00, 33.2500, 33.3125, 31.7500, 32.0000, 1861200 06/30/00, 32.0000, 33.3750, 31.9375, 33.1875, 2613900 07/03/00, 32.8750, 33.8750, 32.8750, 33.5625, 882700 07/05/00, 33.7500, 33.8125, 31.3750, 32.0000, 2401000 07/06/00, 32.2500, 33.3750, 31.6875, 33.1875, 2534600 07/07/00, 33.4375, 35.1875, 33.4375, 35.0000, 3311900 07/10/00, 35.6875, 38.2500, 35.6875, 37.9375, 4723600 07/11/00, 37.7500, 38.6875, 36.6875, 37.3750, 2511800 07/12/00, 37.5625, 37.6250, 36.0625, 36.4375, 2234100 07/13/00, 36.5625, 37.3750, 36.3750, 36.5000, 2536500 07/14/00, 37.0000, 37.5000, 36.1250, 36.8750, 2149700 07/17/00, 37.0000, 37.5000, 36.4375, 37.2500, 2406400 07/18/00, 37.0000, 37.5625, 36.5000, 37.0000, 1392700 07/19/00, 36.9375, 36.9375, 35.3125, 35.5000, 2244400 07/20/00, 35.1875, 35.3125, 31.9375, 32.0000, 5454000 07/21/00, 32.7500, 34.5625, 32.5000, 33.7500, 2451600 07/24/00, 33.7500, 33.9375, 31.8750, 32.6250, 1984800 07/25/00, 28.0000, 30.0000, 25.2500, 26.2500, 14291100 07/26/00, 25.8750, 25.9375, 23.3750, 24.3750, 11650100 07/27/00, 23.8750, 24.1250, 23.0000, 23.2500, 5259900 07/28/00, 23.0625, 23.9375, 21.5000, 22.5000, 3645100 07/31/00, 22.3125, 23.1250, 21.8750, 22.9375, 3515700 08/01/00, 23.0000, 23.7500, 21.7500, 22.3750, 2784100 08/02/00, 21.8750, 22.7500, 21.8125, 22.0000, 4157300 08/03/00, 21.6250, 23.5000, 21.5625, 23.3125, 7491500 08/04/00, 23.0000, 23.4375, 21.0000, 21.0000, 3235900 08/07/00, 22.5000, 23.1875, 22.0000, 22.6250, 3642000 08/08/00, 22.8125, 24.6875, 22.7500, 23.5000, 4624500 08/09/00, 22.7500, 23.0000, 22.1250, 22.8125, 2641000 08/10/00, 22.8125, 22.8750, 22.0000, 22.3125, 1857000 08/11/00, 22.4375, 22.8750, 22.1250, 22.5625, 1410000 08/14/00, 23.6875, 24.8750, 23.2500, 24.5000, 2873400 08/15/00, 24.0000, 24.5625, 23.1875, 24.3750, 3563900 08/16/00, 24.1250, 25.7500, 23.6250, 25.5000, 4070500 08/17/00, 25.5000, 28.0625, 25.1875, 27.5000, 7192600 08/18/00, 27.5625, 28.3750, 26.4375, 27.6250, 4753900 08/21/00, 27.5000, 27.5625, 25.5000, 26.1875, 1960200 08/22/00, 26.3125, 27.5000, 26.2500, 27.1250, 1566100 08/23/00, 27.1250, 28.3750, 26.9375, 27.8125, 1638600 08/24/00, 27.8750, 27.9375, 26.5000, 26.8125, 1731100 08/25/00, 26.9375, 27.1250, 26.3750, 27.1250, 1915400 08/28/00, 26.8750, 27.0000, 26.5000, 26.8750, 992200 08/29/00, 27.0000, 28.2500, 26.9375, 28.1250, 2230900 08/30/00, 28.1250, 28.2500, 26.9375, 27.5000, 1364900 08/31/00, 26.2500, 26.2500, 25.6250, 25.9375, 5347300 09/01/00, 26.1250, 26.5000, 26.0625, 26.3750, 3365400 09/05/00, 26.5000, 27.1875, 26.4375, 27.1250, 1754100 09/06/00, 27.3750, 28.2500, 27.1875, 27.7500, 1243500 09/07/00, 26.1250, 27.1875, 25.6875, 26.5000, 4128800 09/08/00, 26.7500, 27.0625, 26.3750, 26.4375, 1817700 09/11/00, 26.3125, 26.5625, 26.0000, 26.1875, 1542300 09/12/00, 26.0625, 27.6875, 26.0625, 27.6875, 2506900 09/13/00, 27.0000, 27.3750, 26.4375, 26.5000, 2743400 09/14/00, 26.5000, 26.5000, 25.1875, 25.2500, 2509200 09/15/00, 25.0000, 25.1875, 24.3125, 24.6250, 2842600 09/18/00, 25.1250, 26.0625, 25.0625, 25.5000, 2308200 09/19/00, 25.4375, 25.4375, 24.2500, 25.0000, 1473000 09/20/00, 24.7500, 24.8750, 23.9375, 24.0625, 1678900 09/21/00, 24.1250, 25.1875, 24.1250, 24.5000, 4062000 09/22/00, 24.6250, 25.0000, 23.7500, 25.0000, 1524700 09/25/00, 25.0000, 25.1250, 23.9375, 24.2500, 1280500 09/26/00, 23.5000, 23.6875, 22.0625, 22.1250, 3363500 09/27/00, 22.0625, 23.5000, 21.7500, 23.1250, 2950300 09/28/00, 23.1250, 23.3750, 22.1250, 22.6875, 1643000 09/29/00, 22.6875, 23.5000, 22.5000, 23.0000, 2033800 10/02/00, 23.0625, 23.1250, 22.1250, 22.6875, 898500 10/03/00, 22.6875, 23.0625, 22.0000, 22.6250, 1491900 10/04/00, 22.5625, 23.1250, 22.5000, 22.6875, 1569200 10/05/00, 22.5625, 23.6250, 22.5000, 22.6250, 3073200 10/06/00, 22.3750, 22.3750, 19.8750, 20.8125, 3800300 10/09/00, 20.8125, 21.1250, 20.0000, 20.5000, 1179100 10/10/00, 20.7500, 21.4375, 20.1875, 20.2500, 1752200 10/11/00, 20.0625, 20.2500, 19.2500, 19.3125, 1912600 10/12/00, 19.1250, 19.1875, 17.5625, 17.9375, 3331600 10/13/00, 18.1250, 20.2500, 18.0000, 19.6250, 2601000 10/16/00, 19.6250, 20.7500, 19.5000, 19.9375, 2122000 10/17/00, 19.8125, 19.9375, 18.6250, 19.0625, 1348600 10/18/00, 18.6250, 20.2500, 18.5000, 19.9375, 2090200 10/19/00, 20.1875, 21.8125, 20.1250, 21.4375, 1651700 10/20/00, 15.0000, 15.0000, 12.2500, 13.8125, 31010700 10/23/00, 13.7500, 13.7500, 12.5000, 13.0000, 9399700 10/24/00, 12.7500, 12.9375, 12.3125, 12.6875, 5265900 10/25/00, 12.8125, 12.8125, 11.5625, 12.2500, 14129400 10/26/00, 12.2500, 12.3125, 11.8125, 11.8750, 2201200 10/27/00, 12.0000, 12.1875, 11.6875, 11.7500, 2916400 10/30/00, 11.7500, 12.3750, 11.7500, 12.3125, 4915700 10/31/00, 12.3750, 13.3750, 12.3125, 13.2500, 5359500 11/01/00, 12.9375, 13.1875, 12.6250, 12.7500, 2655600 11/02/00, 12.9375, 14.0000, 12.8125, 13.5625, 4996400 11/03/00, 13.6875, 14.5625, 13.1875, 14.0000, 4784100 11/06/00, 13.7500, 14.5625, 13.0000, 13.5000, 4292200 11/07/00, 13.8750, 13.9375, 13.5000, 13.8125, 1878400 11/08/00, 14.0000, 14.4375, 14.0000, 14.2500, 5570600 11/09/00, 12.5625, 13.5000, 12.4375, 12.9375, 6796000 11/10/00, 12.8125, 12.8750, 12.0000, 12.0625, 2959100 11/13/00, 12.0625, 12.6250, 11.7500, 12.3750, 2654700 11/14/00, 12.7500, 13.6250, 12.6250, 13.2500, 3779600 11/15/00, 13.0625, 13.3125, 12.8750, 13.0625, 2914700 11/16/00, 13.0000, 13.3750, 12.9375, 13.3125, 1521800 11/17/00, 13.3750, 13.8750, 13.1875, 13.6250, 1986400 11/20/00, 13.4375, 13.4375, 12.7500, 13.1250, 1821900 11/21/00, 13.0625, 13.0625, 12.2500, 12.3750, 1655100 11/22/00, 12.2500, 13.1250, 12.0000, 12.8125, 3566700 11/24/00, 12.9375, 13.5625, 12.9375, 13.5000, 1277700 11/27/00, 13.6250, 14.3125, 13.2500, 14.0000, 2895100 11/28/00, 14.0625, 14.9375, 13.3125, 13.5625, 3956100 11/29/00, 13.6875, 13.6875, 13.1875, 13.5000, 1820600 11/30/00, 13.0000, 13.0625, 12.3750, 12.6875, 3396200 12/01/00, 12.6875, 13.0625, 12.1875, 12.2500, 3268900 12/04/00, 12.1250, 13.0000, 12.1250, 12.7500, 1620600 12/05/00, 12.8750, 12.9375, 12.1250, 12.7500, 2827400 12/06/00, 11.0000, 11.2500, 8.6875, 9.6250, 13771400 12/07/00, 9.7500, 10.1875, 9.6875, 10.0000, 7120400 12/08/00, 10.0000, 10.3750, 9.8750, 9.9375, 2297900 12/11/00, 10.0000, 10.9375, 9.8750, 10.3750, 2544000 12/12/00, 10.5625, 11.2500, 10.5625, 10.5625, 3105100 12/13/00, 10.6875, 11.0000, 10.6250, 10.6250, 1835500 12/14/00, 10.3750, 10.5625, 9.8750, 10.3125, 2683700 12/15/00, 10.3125, 10.7500, 10.1875, 10.3750, 2768900 12/18/00, 10.5000, 10.8125, 10.3125, 10.3750, 2643700 12/19/00, 10.3125, 10.6875, 10.1250, 10.3125, 1762000 12/20/00, 10.1875, 10.2500, 9.6875, 9.9375, 2772300 12/21/00, 9.7500, 10.0625, 9.3750, 9.5625, 2957400 12/22/00, 9.8125, 10.3750, 9.5625, 10.0625, 1593500 12/26/00, 10.0000, 10.2500, 9.6250, 9.8750, 1319600 12/27/00, 9.8750, 11.0625, 9.8125, 10.8125, 2651900 12/28/00, 10.9375, 11.7500, 10.8750, 11.6250, 2914100 12/29/00, 11.3750, 12.1875, 11.0625, 11.5000, 2454100 01/02/01, 11.7500, 12.0000, 11.3750, 11.3750, 1530300 01/03/01, 11.6250, 13.5000, 11.5625, 13.5000, 3620500 01/04/01, 13.5000, 15.2500, 13.3125, 14.0000, 4442100 01/05/01, 14.5000, 16.9375, 14.5000, 16.0625, 9733300 01/08/01, 15.9375, 15.9375, 15.4375, 15.5000, 2496700 01/09/01, 15.9375, 17.0000, 15.8125, 16.0625, 2847600 01/10/01, 16.3750, 16.6250, 15.8125, 16.4375, 2767100 01/11/01, 16.4375, 17.0000, 16.0625, 16.8125, 2440100 01/12/01, 16.5625, 18.0625, 16.5000, 17.1875, 3701300 01/16/01, 17.2500, 17.7500, 17.1875, 17.5625, 1599800 01/17/01, 17.5625, 17.8750, 17.0000, 17.1875, 2516400 01/18/01, 17.3125, 18.4375, 17.3125, 18.0625, 2565000 01/19/01, 18.1875, 18.2500, 16.7500, 16.7500, 2323700 01/22/01, 16.7500, 17.6875, 16.4375, 17.1875, 3254700 01/23/01, 17.2500, 17.4375, 16.8750, 17.4375, 2447100 01/24/01, 17.4375, 17.7500, 17.1250, 17.2500, 1824700 01/25/01, 17.2500, 17.5625, 16.8125, 17.0625, 3739900 01/26/01, 16.5625, 17.1250, 16.5625, 16.8750, 1527900 01/29/01, 16.8750, 17.6250, 16.8750, 17.6250, 2873500 01/30/01, 18.0000, 18.2500, 17.4375, 18.0000, 1107700 01/31/01, 18.0625, 19.8750, 18.0000, 18.8750, 3083100 02/01/01, 19.1875, 19.3750, 18.3750, 18.8750, 1348600 02/02/01, 17.2500, 18.5000, 16.6250, 16.6875, 3655400 02/05/01, 16.8750, 17.0000, 16.6250, 16.8750, 1752800 02/06/01, 16.8750, 17.0000, 16.3125, 16.4375, 2108000 02/07/01, 16.4375, 16.8750, 16.2500, 16.3750, 1270200 02/08/01, 16.4375, 16.4375, 14.5000, 15.1250, 3761900 02/09/01, 15.1250, 16.7500, 15.0000, 15.4375, 2443000 02/12/01, 15.5000, 16.3750, 15.3750, 16.3125, 1838000 02/13/01, 16.3125, 16.8750, 15.7500, 15.7500, 1769500 02/14/01, 16.1250, 16.1875, 15.8125, 16.0625, 957800 02/15/01, 16.0625, 16.4375, 15.6875, 16.2500, 709700 02/16/01, 16.1250, 16.4375, 15.6250, 16.0000, 1308800 02/20/01, 16.3125, 17.0625, 15.9375, 16.3125, 1524100 02/21/01, 15.8750, 15.8750, 14.6250, 14.7500, 1769500 02/22/01, 14.6875, 14.6875, 13.6250, 14.6250, 1493700 02/23/01, 14.1875, 15.1250, 14.0000, 15.0625, 883500 02/26/01, 15.0625, 16.2500, 15.0625, 15.9375, 1392900 02/27/01, 16.0000, 16.0000, 15.3750, 15.5000, 1545400 02/28/01, 15.6250, 15.8750, 15.0000, 15.1875, 1222300 03/01/01, 15.0000, 15.2500, 14.1875, 15.0000, 3145800 03/02/01, 15.0000, 15.5000, 14.7500, 15.3750, 1313600 03/05/01, 15.5000, 16.0000, 15.5000, 15.9375, 2129800 03/06/01, 14.6250, 14.8750, 13.0625, 13.3750, 6688900 03/07/01, 13.4375, 13.4375, 12.6250, 12.8750, 4282200 03/08/01, 13.0000, 13.3750, 12.8125, 13.3750, 3894800 03/09/01, 13.0000, 13.1250, 12.8750, 12.9375, 2199500 03/12/01, 12.8750, 12.8750, 12.2500, 12.3125, 1565700 03/13/01, 12.3125, 12.3750, 11.0000, 11.5625, 5926000 03/14/01, 11.3125, 12.2500, 11.1250, 12.2500, 5132300 03/15/01, 12.1875, 12.3750, 11.9375, 12.0625, 2230800 03/16/01, 12.0625, 12.2500, 11.8125, 12.0625, 2181700 03/19/01, 12.0000, 12.1875, 11.8125, 12.0625, 4792800 03/20/01, 12.1250, 12.4375, 11.7500, 11.8125, 3424900 03/21/01, 11.6875, 11.6875, 11.3125, 11.6250, 2852700 03/22/01, 11.5000, 11.5000, 10.8750, 11.1250, 1975200 03/23/01, 11.1250, 11.1250, 10.8125, 11.0000, 2468600 03/26/01, 11.1250, 11.3750, 11.0000, 11.1250, 1328800 03/27/01, 11.1875, 11.2500, 10.9375, 11.0000, 1209000 03/28/01, 10.8750, 11.0000, 10.5000, 10.5000, 1203900 03/29/01, 10.5000, 11.0625, 10.5000, 11.0000, 1612100 03/30/01, 11.2500, 11.3750, 10.5000, 10.6250, 1740200 04/02/01, 11.0000, 11.5000, 10.8750, 11.0625, 2209800 04/03/01, 11.5000, 12.5625, 11.2500, 11.5000, 3300900 04/04/01, 11.5625, 12.1250, 11.0625, 11.5625, 1560600 04/05/01, 12.3125, 12.8125, 12.1875, 12.5625, 2023000 04/06/01, 11.9375, 12.3750, 11.8750, 12.0000, 1375600 04/09/01, 12.2500, 12.2500, 11.9375, 12.0625, 1107100 04/10/01, 12.5000, 12.5000, 12.1875, 12.2500, 1270000 04/11/01, 12.8750, 12.8750, 12.1875, 12.4375, 1386200 04/12/01, 12.7500, 12.7500, 12.1250, 12.6875, 1382700 04/16/01, 12.5625, 12.6250, 12.0000, 12.1250, 913700 04/17/01, 12.1875, 12.3750, 12.0000, 12.0000, 1875100 04/18/01, 11.9063, 13.8438, 11.9063, 13.4375, 4561500 04/19/01, 13.8906, 13.9063, 13.2031, 13.6563, 1202900 04/20/01, 13.7656, 13.7656, 13.4531, 13.6094, 1949900 04/23/01, 13.7031, 14.2500, 13.5000, 13.6563, 1302000 04/24/01, 13.5000, 13.5469, 13.1563, 13.2969, 986400 04/25/01, 13.2500, 13.4219, 13.2031, 13.2813, 898700 04/30/01, 15.0000, 15.4375, 14.8750, 15.0469, 1875000 05/01/01, 15.0469, 15.2500, 14.9375, 14.9531, 1606600 05/02/01, 14.9688, 15.1250, 14.8125, 15.0938, 2203400 05/03/01, 14.9844, 15.0000, 14.7500, 14.9844, 1108700 05/04/01, 14.7500, 15.0000, 14.5313, 14.9063, 859100 05/07/01, 14.9063, 15.2500, 14.7656, 14.8438, 1325200 05/08/01, 14.9531, 14.9688, 14.4531, 14.5156, 869200 05/09/01, 14.0938, 14.0938, 13.4063, 13.5469, 2241000 05/10/01, 13.8438, 14.2813, 13.8438, 14.1563, 1778300 05/11/01, 14.2031, 14.2500, 13.6250, 13.8125, 1350800 05/14/01, 13.8125, 14.1563, 13.5625, 14.0000, 1518900 05/15/01, 14.0938, 15.3125, 14.0938, 15.0469, 2611100 05/16/01, 14.8281, 15.0938, 14.3594, 14.8750, 2056300 05/17/01, 14.9844, 16.1563, 14.8125, 15.9531, 3165100 05/18/01, 15.7031, 15.9063, 15.3438, 15.6719, 1174800 05/21/01, 15.7500, 16.7031, 15.7031, 16.6563, 2501000 05/22/01, 16.7500, 16.8438, 15.9063, 16.6719, 2348100 05/23/01, 16.5000, 16.5000, 15.6719, 16.0469, 1301700 05/24/01, 16.0938, 16.0938, 15.4844, 15.8125, 2861900 05/25/01, 15.7031, 16.4531, 15.7031, 16.4063, 1781600 05/29/01, 16.5469, 16.7031, 15.6875, 16.0469, 1884900 05/30/01, 15.4531, 15.5938, 14.7031, 14.8438, 2466400 05/31/01, 14.9844, 15.3125, 14.7344, 15.0156, 1234500 06/01/01, 15.0469, 15.2969, 14.8125, 15.0625, 1331700 06/04/01, 15.0469, 15.1094, 14.5000, 15.1094, 1765600 06/05/01, 15.1406, 15.8906, 15.0938, 15.8125, 1844000 06/06/01, 14.7969, 16.4063, 14.7969, 15.6719, 3229000 06/07/01, 16.0000, 16.5000, 15.7500, 16.1094, 2364700 06/08/01, 16.2031, 16.7500, 16.0000, 16.6875, 1118700 06/11/01, 16.7031, 17.3438, 16.2031, 16.2500, 2526200 06/12/01, 15.9063, 16.2031, 15.7969, 16.0625, 1749900 06/13/01, 16.1563, 16.1875, 15.7031, 15.7813, 1330000 06/14/01, 15.8438, 15.8438, 15.2500, 15.4063, 1022600 06/15/01, 15.5000, 15.9063, 14.5000, 15.4844, 1489500 06/18/01, 15.5938, 16.0000, 15.1250, 15.2969, 1399300 06/19/01, 16.0000, 16.6563, 15.2969, 15.7656, 2351000 06/20/01, 15.9531, 16.0156, 15.6875, 15.8906, 1576400 06/21/01, 16.2969, 17.5000, 16.1563, 17.4375, 3686000 06/22/01, 18.0000, 18.0000, 16.7500, 16.9375, 2772400 06/25/01, 16.9219, 17.2813, 16.7969, 16.9219, 2340600 06/26/01, 16.9063, 17.1250, 16.5469, 16.9844, 1730300 06/27/01, 17.0000, 17.0469, 16.6875, 16.8438, 1319000 06/28/01, 16.9063, 17.9063, 16.9063, 17.5938, 1919200 06/29/01, 17.5469, 18.0000, 17.0469, 18.0000, 3160800 07/02/01, 17.9063, 17.9531, 17.5000, 17.7031, 1606400 07/03/01, 17.7031, 18.5625, 17.6719, 18.5625, 1333400 07/05/01, 18.4531, 18.4531, 17.5000, 17.7031, 1636400 07/06/01, 17.9063, 17.9063, 17.1563, 17.3125, 975200 07/09/01, 17.3438, 17.5938, 17.0938, 17.2969, 1407000 07/10/01, 17.4531, 17.5469, 16.6875, 16.7031, 1925200 07/11/01, 16.6875, 16.7031, 15.9531, 16.6719, 2122100 07/12/01, 17.0156, 18.4063, 16.9063, 17.7031, 2762600 07/13/01, 17.7031, 18.2344, 17.3125, 18.1875, 1604100 07/16/01, 18.1875, 18.4375, 18.0938, 18.1406, 1671300 07/17/01, 18.0000, 18.1094, 17.5000, 18.0313, 1779200 07/18/01, 18.2500, 18.5781, 17.8750, 18.2656, 2596600 07/19/01, 18.5938, 19.2969, 18.5469, 18.8125, 3467000 07/20/01, 18.9531, 19.4063, 18.4844, 18.5469, 3568800 07/23/01, 18.2500, 18.5000, 17.8438, 18.2500, 1738400 07/24/01, 17.9063, 17.9063, 17.1563, 17.7031, 2033000 07/25/01, 17.5469, 17.7969, 17.0469, 17.7969, 2244100 07/26/01, 17.5938, 18.1563, 17.5938, 17.9219, 1767900 07/27/01, 18.0469, 18.1563, 17.6563, 17.8438, 1582500 07/30/01, 18.3438, 18.5938, 17.9063, 18.1094, 1828900 07/31/01, 18.5469, 18.9844, 18.4063, 18.7500, 2172700 08/01/01, 18.7969, 19.7031, 18.7656, 19.1875, 3161200 08/02/01, 20.0000, 20.2500, 19.2969, 19.7031, 2702100 08/03/01, 19.9531, 19.9531, 19.4375, 19.5938, 1738100 08/06/01, 19.2031, 19.3750, 18.4063, 18.6563, 2327200 08/07/01, 18.5938, 19.0625, 18.4063, 18.7031, 2196300 08/08/01, 18.4063, 18.5000, 17.8750, 18.0625, 2261600 08/09/01, 18.0000, 18.2344, 17.4063, 17.8750, 1593500 08/10/01, 17.7500, 17.7656, 16.9063, 17.5625, 1398500 08/13/01, 17.5000, 17.6875, 17.2969, 17.5000, 1255200 08/14/01, 17.5000, 18.4063, 17.4531, 18.3125, 3082700 08/15/01, 18.3906, 18.3906, 17.3750, 17.7031, 1418000 08/16/01, 17.5938, 17.9531, 17.1563, 17.9375, 1569900 08/17/01, 17.7969, 17.7969, 17.2656, 17.4063, 2330500 08/20/01, 17.5000, 17.5938, 16.3906, 16.8438, 2330900 08/21/01, 16.8438, 16.8750, 15.5781, 15.7500, 2872500 08/22/01, 15.5938, 15.9531, 15.4063, 15.8750, 3235800 08/23/01, 16.0938, 16.3438, 15.7656, 15.7969, 1059000 08/24/01, 15.4063, 17.0469, 15.4063, 16.6250, 1682700 08/27/01, 16.7969, 17.1250, 16.5469, 16.6406, 765600 08/28/01, 16.5156, 16.7500, 16.0000, 16.1875, 1543400 08/29/01, 16.2031, 16.4063, 15.8125, 16.0156, 1011700 08/30/01, 16.0156, 16.0156, 14.7813, 15.3594, 2595000 08/31/01, 15.4531, 16.7500, 15.4531, 16.7031, 2841100 09/04/01, 16.7031, 17.7031, 16.6875, 17.0313, 3079800 09/05/01, 16.7969, 17.1719, 16.4063, 16.9063, 2465100 09/06/01, 17.5000, 17.6250, 16.2031, 16.2656, 3166300 09/07/01, 15.0469, 15.0469, 12.5000, 12.7031, 7304100 09/10/01, 11.7031, 12.0469, 10.8594, 11.5156, 6696500 09/17/01, 10.4063, 10.4063, 9.5469, 10.2500, 4741000 09/18/01, 10.2969, 10.6719, 9.9063, 9.9063, 3389300 09/19/01, 10.0000, 10.4063, 9.9219, 10.4063, 4127800 09/20/01, 10.4063, 10.4063, 10.0781, 10.1875, 3842700 09/21/01, 10.0000, 10.3438, 9.7813, 10.0000, 3471000 09/24/01, 10.0938, 11.1250, 10.0938, 10.5938, 3454800 09/25/01, 10.5000, 11.1563, 10.4063, 10.6875, 7706900 09/26/01, 10.5469, 11.0469, 10.5469, 11.0469, 2303600 09/27/01, 11.0000, 11.1875, 10.7656, 11.0781, 2932900 09/28/01, 11.2969, 12.0000, 11.2500, 12.0000, 1705200 10/01/01, 11.7500, 11.9219, 11.2656, 11.7031, 1597400 10/02/01, 11.7031, 12.5938, 11.7031, 12.3750, 2286400 10/03/01, 12.2813, 13.8438, 12.0469, 13.5469, 2583800 10/04/01, 13.7188, 13.7500, 12.5781, 12.9375, 1796300 10/05/01, 12.9375, 13.2500, 12.5000, 13.1875, 1032900 10/08/01, 12.9375, 13.0469, 12.5000, 12.8594, 1110800 10/09/01, 12.9844, 13.0469, 12.7188, 12.8906, 868700 10/10/01, 12.9844, 13.4531, 12.8750, 13.2969, 1384800 10/11/01, 13.5000, 14.2500, 13.5000, 14.2031, 2320400 10/12/01, 14.0000, 14.0156, 13.5000, 13.7969, 1710400 10/15/01, 13.5000, 13.8594, 13.3438, 13.5781, 1268100 10/16/01, 13.7031, 13.7656, 13.4531, 13.7031, 1136400 10/17/01, 13.9219, 14.2969, 13.4531, 13.4688, 1173000 10/18/01, 13.7500, 13.7500, 13.3438, 13.4844, 1592400 10/19/01, 13.2031, 13.5000, 13.0469, 13.4531, 2053800 10/22/01, 13.4531, 13.9063, 13.2969, 13.8125, 954600 10/23/01, 14.0000, 15.0000, 13.9375, 14.2656, 1852100 10/24/01, 14.2656, 14.5469, 14.0938, 14.1250, 1076100 10/25/01, 14.0000, 14.3125, 13.7031, 14.0938, 1619700 10/26/01, 14.2031, 14.2813, 14.0000, 14.1250, 1184900 10/29/01, 14.2188, 14.2188, 13.5625, 13.5781, 2331000 10/30/01, 13.6875, 13.7031, 12.8594, 13.2969, 1973200 10/31/01, 13.9531, 13.9531, 13.3438, 13.7188, 2193900 11/01/01, 14.0938, 14.0938, 13.2969, 13.7969, 2554300 11/02/01, 14.0156, 14.4844, 13.9531, 14.1719, 2920400 11/05/01, 14.7031, 15.4844, 14.7031, 15.1094, 2468700 11/06/01, 15.0156, 15.7500, 15.0000, 15.7344, 1221200 11/07/01, 15.7344, 15.7656, 15.2969, 15.5469, 1035400 11/08/01, 15.9063, 16.3438, 15.3438, 15.6563, 2806000 11/09/01, 15.5469, 15.5469, 15.0625, 15.1563, 2406800 11/12/01, 15.3438, 15.4063, 13.7344, 15.0469, 2612700 11/13/01, 15.0469, 15.1563, 14.5469, 14.9063, 5400400 11/14/01, 14.9688, 15.2031, 14.5000, 14.6563, 2628600 11/15/01, 15.0469, 15.1875, 14.9063, 15.1094, 3722900 11/16/01, 15.0000, 15.0000, 14.0938, 14.8125, 2471600 11/19/01, 14.8125, 15.1250, 14.8125, 15.1250, 2036500 11/20/01, 15.2344, 15.6875, 15.2031, 15.5000, 2599600 11/21/01, 15.2969, 15.4063, 14.9531, 15.1563, 1110100 11/23/01, 15.2031, 15.7500, 15.2031, 15.7500, 290900 11/26/01, 15.8438, 16.7031, 15.8438, 16.7031, 2575700 11/27/01, 16.9844, 17.2969, 16.4375, 17.2344, 3271900 11/28/01, 17.2031, 17.2031, 16.5156, 16.5781, 1321500 11/29/01, 16.5781, 17.2969, 16.4063, 17.2969, 2187700 11/30/01, 17.6563, 17.8438, 17.4531, 17.5469, 3005000 12/03/01, 17.2969, 17.7500, 17.1250, 17.2969, 2586500 12/04/01, 17.2969, 17.4063, 16.8281, 17.2969, 2936000 12/05/01, 17.9063, 18.9063, 17.7969, 18.6875, 6676500 12/06/01, 19.9063, 21.7031, 19.7969, 20.5469, 9427400 12/07/01, 20.4531, 21.5469, 20.2500, 21.3125, 6367400 12/10/01, 21.2500, 21.3906, 20.3438, 20.5469, 3776600 12/11/01, 20.9531, 21.1250, 20.5000, 20.5781, 3598200 12/12/01, 20.7969, 21.8281, 20.7656, 21.5938, 3676000 12/13/01, 21.7500, 22.5938, 21.7031, 22.0000, 3424600 12/14/01, 23.5000, 24.3750, 22.9063, 24.1563, 5821400 12/17/01, 23.2500, 24.9531, 23.2500, 23.7031, 5036400 12/18/01, 24.0469, 25.2188, 23.0000, 23.8594, 7752100 12/19/01, 23.6250, 24.9844, 23.2969, 24.7656, 8385800 12/20/01, 24.7500, 25.9375, 24.7031, 25.8750, 5042800 12/21/01, 25.8750, 26.4219, 25.5469, 26.3125, 3995100 12/24/01, 26.2500, 26.2969, 25.8125, 25.8750, 1186600 12/26/01, 26.0000, 26.6563, 25.9531, 26.4531, 2550400 12/27/01, 26.4375, 26.4531, 25.2031, 25.5156, 2906200 12/28/01, 25.9063, 25.9844, 24.9375, 25.9531, 3526300 12/31/01, 26.0469, 26.3438, 25.9531, 25.9531, 2088600 01/02/02, 25.9531, 25.9531, 24.8906, 25.3750, 3273100 01/03/02, 25.1875, 26.9219, 24.7500, 26.5938, 4086600 01/04/02, 26.6094, 28.0938, 26.6094, 27.4531, 4427700 01/07/02, 31.4063, 31.4063, 29.5469, 29.7500, 12013300 01/08/02, 29.7500, 29.9844, 28.9844, 29.6406, 6257700 01/09/02, 30.0000, 31.0000, 29.1094, 30.0000, 7973600 01/10/02, 29.7969, 30.0000, 29.0313, 29.2500, 3002600 01/11/02, 29.0469, 29.3906, 28.2188, 28.5156, 3869800 01/14/02, 28.2969, 28.5938, 27.9063, 28.0000, 1861500 01/15/02, 27.6563, 28.5000, 27.6406, 28.1094, 2253700 01/16/02, 27.9531, 28.8125, 27.1563, 27.1563, 2670700 01/17/02, 27.3594, 28.4844, 26.8438, 28.4219, 1758800 01/18/02, 28.2969, 29.9844, 28.0000, 28.3281, 1409900 01/22/02, 28.3281, 28.7969, 27.5938, 27.9531, 2200100 01/23/02, 27.9531, 29.2969, 27.9531, 29.1875, 1257700 01/24/02, 29.7031, 29.9688, 28.9375, 29.2500, 2603300 01/25/02, 29.0000, 29.2500, 28.4531, 28.7188, 1837200 01/28/02, 28.8750, 29.2500, 28.7813, 29.2031, 2008400 01/29/02, 29.2969, 29.4219, 27.9063, 28.7031, 2079100 01/30/02, 28.5938, 29.2344, 28.4844, 29.1563, 2236700 01/31/02, 29.4063, 29.9531, 29.0000, 29.8438, 1883300 02/01/02, 29.7500, 29.7500, 28.9531, 29.0000, 2117200 02/04/02, 28.9063, 29.3594, 28.0938, 28.6250, 3044400 02/05/02, 28.5938, 28.5938, 27.7969, 28.3125, 2230900 02/06/02, 28.4219, 28.9531, 27.8438, 28.1094, 2085300 02/07/02, 28.2031, 28.5469, 27.5000, 27.5938, 2862000 02/08/02, 27.6563, 28.5000, 27.4063, 28.2344, 1709200 02/11/02, 28.4219, 29.4531, 28.4219, 29.3906, 1545100 02/12/02, 29.4063, 29.8438, 29.1875, 29.6250, 1379200 02/13/02, 29.9531, 29.9844, 29.4063, 29.5938, 1574000 02/14/02, 29.6563, 29.7500, 29.0156, 29.0469, 2537300 02/15/02, 29.0469, 29.0469, 26.4063, 26.4063, 5147400 02/19/02, 24.0469, 24.5156, 21.5000, 22.1094, 11747400 02/20/02, 23.2500, 25.2031, 23.0469, 24.3125, 7626200 02/21/02, 24.0938, 24.2500, 23.5000, 23.5938, 2750100 02/22/02, 19.0000, 19.1250, 16.0781, 16.5469, 31409800 02/25/02, 16.8125, 17.7656, 16.7500, 17.5156, 15688400 02/26/02, 17.7969, 17.8906, 17.1563, 17.7500, 6804800 02/27/02, 17.2969, 17.7031, 17.2969, 17.5156, 6315900 02/28/02, 17.5938, 18.0938, 17.3594, 17.8750, 3696900 03/01/02, 17.9219, 18.2031, 17.8125, 17.9531, 3144600 03/04/02, 17.8438, 18.9531, 17.8438, 18.5625, 5115500 03/05/02, 18.6719, 18.7969, 18.1094, 18.7500, 3549200 03/06/02, 18.7500, 20.5000, 18.5156, 19.9375, 7137000 03/07/02, 20.7500, 21.4063, 19.7656, 20.0469, 6584000 03/08/02, 20.4063, 20.7969, 20.2500, 20.5156, 2226600 03/11/02, 19.4063, 19.5625, 18.8125, 19.1563, 5507300 03/12/02, 19.1563, 19.7969, 19.0625, 19.4844, 2261600 03/13/02, 19.4844, 19.8438, 19.0313, 19.5781, 1255000 03/14/02, 19.4531, 19.7969, 19.3906, 19.5156, 1228500 03/15/02, 19.6875, 19.9219, 19.4531, 19.5781, 1809300 03/18/02, 19.5781, 19.6406, 19.0469, 19.2031, 2384000 03/19/02, 19.4531, 19.5469, 18.8594, 18.8594, 1699000 03/20/02, 18.9531, 19.2500, 18.5781, 18.9063, 2612800 03/21/02, 19.1563, 19.1563, 18.0938, 18.5000, 2089700 03/22/02, 18.7500, 19.0938, 18.3438, 18.6250, 2081500 03/25/02, 18.7969, 18.9063, 18.0000, 18.1875, 1698300 03/26/02, 18.2500, 18.2500, 17.5938, 17.8125, 3653000 03/27/02, 17.7969, 17.7969, 17.4063, 17.6563, 1531700 03/28/02, 17.8125, 18.2031, 17.6563, 18.0469, 1414400 04/01/02, 18.0469, 18.3906, 16.9844, 18.1250, 3282200 04/02/02, 17.9531, 19.2656, 17.6563, 19.1563, 6759200 04/03/02, 20.5000, 20.8906, 20.1563, 20.5000, 6322600 04/04/02, 20.3438, 20.7813, 20.3281, 20.6250, 2472700 04/05/02, 20.6250, 21.5781, 20.5000, 21.5000, 2553200 04/08/02, 21.5000, 22.4063, 21.1563, 22.2969, 2733300 04/09/02, 22.3438, 22.5000, 22.0938, 22.3438, 2661200 04/10/02, 22.2188, 22.4844, 21.5938, 22.4219, 2238900 04/11/02, 22.3750, 22.4531, 21.9063, 22.2969, 1547900 04/12/02, 22.2969, 23.6250, 22.2969, 23.2344, 3411800 04/15/02, 23.2500, 23.4063, 22.5156, 22.5938, 1725600 04/16/02, 22.5938, 23.1563, 22.5000, 23.0938, 1525400 04/17/02, 22.8438, 23.0625, 22.5938, 22.9844, 1320600 04/18/02, 22.5000, 22.7813, 22.3438, 22.7813, 1304400 04/19/02, 22.8750, 22.9531, 22.5938, 22.8438, 914400 04/22/02, 22.7031, 23.0313, 22.5000, 22.6875, 967000 04/23/02, 21.9063, 22.3281, 21.6563, 22.2031, 1149600 04/24/02, 22.0313, 22.0469, 21.5000, 21.5313, 1197000 04/25/02, 21.2813, 21.9531, 21.0156, 21.9375, 1167900 04/26/02, 21.9688, 22.0938, 21.4844, 21.7969, 743400 04/29/02, 21.7500, 22.0000, 21.3438, 21.5625, 856900 04/30/02, 21.6563, 21.7031, 20.9531, 21.5625, 2518600 05/01/02, 21.5625, 21.9531, 21.0156, 21.7656, 1323300 05/02/02, 21.8125, 23.0000, 21.7813, 22.5000, 1693000 05/03/02, 22.4531, 22.9063, 22.2500, 22.7656, 1151900 05/06/02, 22.7031, 23.2969, 22.3438, 22.4375, 1353000 05/07/02, 22.4375, 22.7031, 22.0156, 22.4844, 1284900 05/08/02, 22.9531, 23.2188, 22.7500, 23.1094, 1577300 05/09/02, 23.0938, 23.9531, 23.0469, 23.4531, 2537100 05/10/02, 23.3750, 23.4844, 23.0000, 23.0469, 2018000 05/13/02, 23.1563, 23.3750, 22.9063, 23.2656, 1946400 05/14/02, 24.4063, 24.4063, 23.6875, 24.0000, 7063800 05/15/02, 24.0000, 24.5938, 23.9063, 24.2656, 2593200 05/16/02, 24.1719, 24.5156, 24.0781, 24.4531, 2714100 05/17/02, 24.4063, 24.4063, 23.0000, 23.8594, 3895500 05/20/02, 23.7031, 24.1719, 23.1406, 23.2656, 1667700 05/21/02, 23.2813, 23.5156, 22.1719, 22.4844, 3239200 05/22/02, 22.3438, 22.6875, 22.2500, 22.4844, 1631100 05/23/02, 22.5000, 23.7969, 22.5000, 23.6719, 1831800 05/24/02, 23.6719, 23.9531, 22.9219, 22.9531, 1458400 05/28/02, 23.0469, 23.2500, 21.8281, 21.9688, 2282700 05/29/02, 21.9844, 22.2656, 21.9219, 22.1250, 1086000 05/30/02, 22.0781, 22.3438, 21.5313, 22.0938, 1532100 05/31/02, 22.5469, 23.1563, 22.5469, 22.9063, 1862500 06/03/02, 22.9844, 22.9844, 21.6250, 21.7031, 1494500 06/04/02, 21.7031, 22.1563, 21.3125, 22.0625, 2046800 06/05/02, 22.2031, 23.2969, 22.1563, 22.8438, 2064400 06/06/02, 23.0938, 23.3906, 22.3438, 22.5938, 2151200 06/07/02, 22.0469, 22.7969, 21.8438, 22.7500, 1506300 06/10/02, 23.3438, 23.4063, 22.5938, 22.7656, 1320200 06/11/02, 22.8750, 23.0000, 21.7969, 21.8438, 1606900 06/12/02, 21.9219, 22.0469, 21.2969, 21.7813, 1507500 06/13/02, 21.7969, 21.8438, 21.3125, 21.3906, 914100 06/14/02, 21.1406, 21.1563, 19.7969, 20.7969, 2394700 06/17/02, 20.7813, 21.4063, 20.2969, 21.4063, 1875100 06/18/02, 21.4063, 21.5938, 20.5469, 21.0938, 2732000 06/19/02, 21.0000, 21.2813, 20.5156, 20.5469, 1641300 06/20/02, 20.9063, 20.9063, 19.7500, 19.7656, 1563800 06/21/02, 19.9063, 20.3125, 19.0156, 19.1563, 1945900 06/24/02, 19.2344, 19.2969, 18.2500, 18.9844, 1354600 06/25/02, 19.4063, 19.5000, 18.2813, 18.5000, 963300 06/26/02, 18.0781, 18.3125, 17.8125, 18.0313, 1695000 06/27/02, 18.2969, 18.9063, 17.8750, 18.3438, 2705400 06/28/02, 18.4531, 18.9844, 18.3438, 18.7500, 1745000 07/01/02, 18.8438, 19.0156, 18.1094, 18.2969, 1442800 07/02/02, 17.9063, 17.9063, 16.6719, 16.9844, 3318600 07/03/02, 16.9844, 17.3750, 16.7969, 17.2813, 3816000 07/05/02, 17.5000, 18.8125, 17.3125, 18.7031, 1159700 07/08/02, 18.6875, 18.8281, 17.6094, 18.2969, 1548500 07/09/02, 18.2500, 18.6406, 17.4688, 17.8750, 1358200 07/10/02, 17.9063, 18.2500, 17.4375, 17.5313, 2021300 07/11/02, 17.5469, 17.9844, 16.7031, 17.3438, 1415800 07/12/02, 17.4063, 18.0000, 17.1563, 17.7188, 2259800 07/15/02, 17.7031, 17.7188, 16.5156, 17.2656, 3360700 07/16/02, 17.4063, 18.0469, 16.9844, 17.9688, 3607300 07/17/02, 18.2969, 18.3438, 16.0000, 17.0000, 3328600 07/18/02, 17.0000, 17.9844, 17.0000, 17.2813, 2658600 07/19/02, 16.9063, 17.2031, 16.1563, 16.4531, 1823900 07/22/02, 16.4531, 16.5625, 14.4375, 14.7344, 4406300 07/23/02, 15.0469, 15.2656, 14.0469, 14.3438, 3355800 07/24/02, 13.8438, 15.3906, 13.0000, 15.2813, 2984800 07/25/02, 15.2969, 15.5313, 14.4844, 14.7500, 2070200 07/26/02, 14.8438, 15.2813, 14.4688, 14.7500, 2003500 07/29/02, 15.2500, 17.0625, 15.2500, 16.5469, 2265800 07/30/02, 16.5469, 17.9063, 16.4375, 17.2031, 2860200 07/31/02, 17.1563, 17.4531, 16.6094, 17.0469, 2875400 08/01/02, 16.8438, 16.8594, 15.5000, 15.9219, 1991000 08/02/02, 15.7969, 15.8438, 14.3125, 14.7031, 3703400 08/05/02, 14.4844, 15.0781, 13.5000, 13.6250, 2197000 08/06/02, 14.0469, 15.2656, 14.0313, 14.9688, 1975400 08/07/02, 15.1563, 15.3438, 14.5781, 15.0000, 3156100 08/08/02, 13.0938, 14.0156, 12.6563, 13.7656, 9842200 08/09/02, 13.7031, 14.0938, 13.7031, 13.7969, 5587500 08/12/02, 13.7969, 13.9063, 13.4063, 13.5000, 2598500 08/13/02, 13.5469, 14.5469, 13.5469, 13.6875, 2242100 08/14/02, 13.9063, 14.6719, 13.8438, 14.3438, 1851000 08/15/02, 14.5938, 14.9375, 14.2344, 14.8438, 2517700 08/16/02, 14.8125, 15.0938, 14.3438, 14.7344, 1383300 08/19/02, 14.7344, 16.0156, 14.5781, 15.8594, 2004000 08/20/02, 15.6875, 15.7188, 15.0156, 15.4063, 1227800 08/21/02, 14.0000, 15.4063, 13.7969, 14.2500, 6310700 08/22/02, 14.2500, 14.3281, 13.8438, 14.2188, 2916600 08/23/02, 14.1563, 14.2500, 13.8750, 13.9375, 1509200 08/26/02, 13.9844, 14.0313, 13.4844, 14.0313, 1767800 08/27/02, 14.0938, 14.1875, 13.6094, 13.6094, 2009900 08/28/02, 13.2969, 13.6094, 13.0938, 13.4844, 2698300 08/29/02, 13.3125, 13.9531, 13.2031, 13.7344, 1437100 08/30/02, 13.7813, 14.0938, 13.7031, 13.9375, 919700 09/03/02, 13.7656, 14.0156, 13.5156, 13.7969, 2370000 09/04/02, 14.0469, 14.1875, 13.6250, 14.1719, 2891800 09/05/02, 14.0625, 14.9375, 13.8125, 14.2500, 3816900 09/06/02, 15.8438, 16.2500, 15.2656, 15.6875, 5015300 09/09/02, 15.7344, 16.5469, 15.5156, 16.3906, 2519400 09/10/02, 16.4375, 16.5938, 16.2031, 16.5938, 1775400 09/11/02, 16.9844, 17.1875, 16.8906, 16.9531, 1400900 09/12/02, 16.8125, 16.8750, 16.2188, 16.4219, 2196100 09/13/02, 16.3750, 16.7656, 16.1719, 16.7031, 2379700 09/16/02, 16.5000, 16.9063, 16.4688, 16.9063, 2108900 09/17/02, 17.3750, 17.5469, 16.9063, 16.9063, 4154100 09/18/02, 16.0938, 16.5000, 15.0000, 15.5156, 5128400 09/19/02, 15.0000, 15.7344, 14.9219, 15.3906, 2982500 09/20/02, 15.5156, 15.8438, 15.0469, 15.1563, 2333300 09/23/02, 14.9531, 15.3281, 14.4688, 14.7500, 3530700 09/24/02, 14.6563, 14.7344, 14.4063, 14.6406, 3963300 09/25/02, 14.7500, 15.3750, 14.5156, 15.0156, 4636400 09/26/02, 15.0938, 15.5000, 15.0938, 15.2344, 2082200 09/27/02, 15.2500, 15.5000, 14.9531, 15.0469, 2068600 09/30/02, 14.7969, 15.1563, 13.9844, 15.1563, 3151900 10/01/02, 10.3438, 11.0000, 9.5938, 10.2969, 4230400