"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 36.0469, 36.4219, 35.6875, 36.4219, 3205200 01/04/00, 33.5156, 33.6563, 33.0000, 33.1250, 3248400 01/05/00, 32.7969, 32.9063, 32.5000, 32.7969, 4746000 01/06/00, 30.7656, 30.8906, 30.2969, 30.5469, 3370200 01/07/00, 31.7344, 32.1250, 31.5469, 31.9844, 3787200 01/10/00, 34.9219, 35.3281, 34.9219, 35.2969, 3307800 01/11/00, 33.7969, 34.2031, 33.7031, 33.7500, 2711400 01/12/00, 32.1875, 32.2031, 31.7344, 31.7500, 2424600 01/13/00, 32.9219, 32.9844, 32.7813, 32.9844, 2145000 01/14/00, 38.6094, 39.4219, 38.6094, 39.3281, 5578200 01/18/00, 40.1719, 40.5781, 39.9688, 40.3906, 2574000 01/19/00, 40.4375, 40.5469, 40.1406, 40.1719, 3267600 01/20/00, 40.3594, 40.4375, 40.1250, 40.2500, 2489400 01/21/00, 40.9844, 41.2344, 40.9219, 41.1406, 3331800 01/24/00, 42.4844, 43.0938, 42.3906, 42.6094, 4829400 01/25/00, 45.7969, 46.6875, 45.7188, 46.5625, 3981000 01/26/00, 44.1094, 44.2813, 43.5625, 43.6719, 2418000 01/27/00, 42.2031, 42.2344, 41.4844, 41.7500, 2476200 01/28/00, 38.7031, 39.4844, 38.2969, 38.3281, 4764600 01/31/00, 37.5938, 37.5938, 36.1563, 36.7344, 3248400 02/01/00, 40.9844, 42.3906, 40.5000, 42.3281, 3270000 02/02/00, 43.7969, 44.2500, 43.3594, 43.8750, 2705400 02/03/00, 47.8281, 49.1094, 47.5625, 48.8281, 3851700 02/04/00, 47.9531, 48.1875, 46.2344, 46.4219, 4238400 02/07/00, 47.0469, 47.1094, 46.3594, 46.6719, 2080200 02/08/00, 46.8281, 47.4063, 46.6250, 46.6875, 5766900 02/09/00, 48.9219, 49.7500, 48.3750, 49.3281, 6761100 02/10/00, 57.3906, 60.6094, 57.1875, 60.0781, 7095600 02/11/00, 58.4844, 58.5156, 57.3281, 57.6875, 5361000 02/14/00, 57.8594, 57.8594, 55.9844, 57.3125, 3834300 02/15/00, 60.3750, 62.0781, 60.3281, 61.4219, 5763600 02/16/00, 62.6250, 63.5781, 61.8125, 62.3750, 3727500 02/17/00, 63.3594, 63.9219, 62.5156, 63.3281, 4991700 02/18/00, 65.9375, 66.2656, 65.6094, 66.0625, 2969400 02/22/00, 64.5000, 64.5781, 62.5313, 63.6719, 4871700 02/23/00, 64.9063, 65.7813, 64.1094, 65.3594, 1978800 02/24/00, 64.6719, 64.6719, 63.3281, 63.6719, 1782000 02/25/00, 67.0156, 68.8594, 66.9219, 68.5469, 5036400 02/28/00, 67.4531, 67.8438, 65.8281, 67.1719, 3575400 02/29/00, 67.8594, 68.1094, 67.4375, 67.9844, 2430600 03/01/00, 69.8281, 71.2813, 69.6719, 70.5781, 2786700 03/02/00, 73.2344, 74.1563, 72.6406, 73.5000, 2964300 03/03/00, 75.7344, 77.3906, 75.2813, 76.5781, 1617900 03/06/00, 78.7813, 80.0781, 78.1094, 78.8281, 2409000 03/07/00, 83.1250, 85.0156, 83.1250, 84.3594, 3718800 03/08/00, 90.7969, 92.3281, 89.0000, 90.5000, 4969500 03/09/00, 90.7500, 90.8281, 89.9531, 90.1250, 2378700 03/10/00, 92.4531, 94.9844, 91.5781, 93.2969, 2111400 03/13/00, 90.3750, 90.5156, 89.0469, 89.3906, 2025900 03/14/00, 84.7656, 85.5781, 80.3125, 82.2969, 4713600 03/15/00, 73.2031, 73.2813, 69.0469, 69.5625, 7469100 03/16/00, 72.2344, 73.1406, 69.7031, 73.0469, 10577400 03/17/00, 78.0156, 79.2344, 77.1094, 78.5000, 4846200 03/20/00, 71.7031, 71.8594, 66.0781, 66.1094, 7385100 03/21/00, 72.1094, 74.7813, 70.7813, 74.5000, 6760800 03/22/00, 73.6094, 73.7188, 71.6875, 72.5156, 3104100 03/23/00, 72.9375, 74.0000, 72.4219, 73.0000, 1580700 03/24/00, 72.3281, 74.2344, 72.0156, 72.8281, 3246600 03/27/00, 70.3906, 70.4375, 68.2813, 68.3125, 2771400 03/28/00, 67.2813, 68.2813, 65.9063, 66.0781, 3225000 03/29/00, 57.3281, 57.4531, 52.2344, 52.5000, 8280300 03/30/00, 55.2500, 57.4531, 54.9531, 56.5000, 11266800 03/31/00, 58.1094, 58.6250, 56.4375, 57.0156, 8682300 04/03/00, 48.8594, 48.8594, 44.5313, 44.9531, 8285400 04/04/00, 51.4219, 53.5156, 48.5156, 53.4531, 13183200 04/05/00, 51.4531, 54.2656, 51.4531, 52.8281, 9561300 04/06/00, 57.7500, 59.0000, 57.6094, 58.9219, 4062900 04/07/00, 64.1094, 65.5156, 63.8906, 65.5000, 4791600 04/10/00, 62.0313, 62.3281, 59.6094, 60.1406, 4652100 04/11/00, 56.6719, 57.5625, 56.0000, 56.5000, 6350700 04/12/00, 56.7813, 58.0156, 55.0781, 55.8594, 11100900 04/13/00, 56.2344, 57.2344, 55.0000, 55.6719, 7910700 04/14/00, 51.0313, 51.7344, 49.1094, 49.8750, 8379600 04/17/00, 48.5000, 50.6875, 48.0781, 50.6719, 8718900 04/18/00, 55.8281, 58.2188, 55.6719, 58.0000, 6899100 04/19/00, 55.2344, 56.1094, 53.5625, 53.6719, 5450400 04/20/00, 54.4531, 54.4531, 53.4844, 53.8906, 2862600 04/24/00, 48.7656, 49.6719, 46.9531, 47.9844, 3615300 04/25/00, 54.6719, 57.1719, 54.6719, 57.0000, 6313500 04/26/00, 57.7813, 58.5625, 56.5625, 57.0000, 6194700 04/27/00, 56.9844, 60.0000, 56.9531, 59.6719, 5722800 04/28/00, 58.7500, 58.9531, 57.6406, 57.6719, 2589300 05/01/00, 60.2031, 60.6719, 59.5625, 60.4219, 3603300 05/02/00, 60.2344, 61.6094, 60.1094, 60.8594, 4249200 05/03/00, 58.8750, 59.1875, 57.2344, 58.4844, 7763400 05/04/00, 61.4531, 63.2031, 61.3594, 62.8750, 5170800 05/05/00, 62.0313, 62.6563, 61.7656, 62.3125, 3108600 05/08/00, 58.9844, 59.5938, 58.5313, 58.5469, 1576200 05/09/00, 55.2500, 55.2500, 53.2656, 53.3906, 4469400 05/10/00, 51.5156, 52.1719, 50.3125, 51.2500, 5412000 05/11/00, 54.2344, 55.6094, 54.1250, 55.0156, 4093800 05/12/00, 55.2344, 55.4219, 54.4844, 54.5000, 2796600 05/15/00, 56.4219, 57.8594, 55.9688, 57.7031, 2802300 05/16/00, 58.9219, 60.0781, 58.8594, 59.2969, 3555000 05/17/00, 59.7969, 61.1719, 59.7344, 60.9219, 2403000 05/18/00, 58.7344, 59.2969, 57.6875, 57.6875, 3294600 05/19/00, 54.8906, 55.0313, 53.7500, 53.7969, 4197300 05/22/00, 54.0313, 54.5781, 52.3125, 54.2969, 6600300 05/23/00, 52.2813, 52.9844, 51.4531, 51.5000, 3479400 05/24/00, 50.8906, 51.7031, 50.3594, 51.2031, 7706400 05/25/00, 52.9531, 54.2344, 52.9219, 53.4219, 7662000 05/26/00, 53.8438, 54.4531, 53.3594, 54.1719, 2295900 05/30/00, 60.3906, 62.9375, 60.3594, 62.9219, 5767800 05/31/00, 62.2031, 63.4375, 61.8594, 62.6250, 7485900 06/01/00, 64.9531, 66.0156, 64.9219, 65.5781, 4043400 06/02/00, 74.6094, 77.7031, 74.5625, 77.2031, 9346500 06/05/00, 72.8594, 73.5000, 71.7344, 72.0000, 6272100 06/06/00, 70.3281, 70.3594, 68.1250, 68.6406, 4941300 06/07/00, 71.4531, 74.1719, 71.4219, 73.6719, 6503700 06/08/00, 75.3281, 75.7344, 74.3906, 75.4219, 5635800 06/09/00, 75.8594, 76.3125, 74.7813, 75.1719, 2863800 06/12/00, 71.6094, 71.8594, 69.9844, 70.0625, 2999400 06/13/00, 74.1094, 76.3281, 73.8438, 76.2031, 4922700 06/14/00, 73.5625, 73.9531, 72.1250, 72.4531, 3971700 06/15/00, 71.0000, 71.2344, 69.7500, 70.3281, 4013100 06/16/00, 71.8594, 71.8594, 71.0313, 71.2500, 1899300 06/19/00, 74.0781, 75.9219, 73.2188, 75.6250, 4038300 06/20/00, 74.2500, 75.2031, 73.1094, 73.5781, 4379100 06/21/00, 74.8125, 76.2344, 74.6406, 76.0000, 3411900 06/22/00, 73.9219, 75.4844, 72.2031, 72.3125, 8635800 06/23/00, 71.8594, 72.2500, 70.8125, 71.2031, 6788100 06/26/00, 72.3281, 72.9844, 71.7031, 72.8906, 5061000 06/27/00, 73.3594, 73.9844, 72.9219, 73.2344, 3295200 06/28/00, 72.3906, 73.3594, 71.6094, 71.9219, 3251100 06/29/00, 70.1719, 70.8906, 69.4844, 70.0156, 4187400 06/30/00, 71.2656, 72.2813, 70.3281, 70.5781, 6618600 07/03/00, 72.5938, 73.5625, 72.5781, 73.5469, 2402100 07/05/00, 71.0156, 71.1719, 70.1250, 70.1875, 3462600 07/06/00, 71.6875, 72.1094, 70.8125, 72.0000, 3228600 07/07/00, 74.1094, 75.1406, 73.5781, 75.0000, 4317600 07/10/00, 74.0469, 74.2344, 73.3906, 73.5469, 3036900 07/11/00, 72.1406, 72.7031, 71.2344, 71.4531, 2683500 07/12/00, 75.8125, 77.5469, 75.6406, 77.2344, 5346900 07/13/00, 78.4219, 78.8594, 77.4688, 78.3125, 5426700 07/14/00, 78.5781, 78.6875, 77.5938, 78.0781, 2662800 07/17/00, 83.9375, 87.3125, 83.8594, 86.9375, 10295400 07/18/00, 84.0625, 85.0156, 82.7969, 83.5156, 9983700 07/19/00, 77.4844, 77.7500, 74.0469, 74.9531, 13686000 07/20/00, 80.5469, 81.8906, 80.2344, 81.0781, 10450800 07/21/00, 82.7813, 83.8750, 82.0938, 83.6719, 5381700 07/24/00, 81.1094, 82.0781, 79.7344, 80.0000, 5549400 07/25/00, 78.9375, 78.9531, 77.3906, 78.2500, 4702500 07/26/00, 79.7969, 81.3594, 76.3906, 81.1719, 3779700 07/27/00, 80.2656, 81.0156, 78.6094, 79.7969, 2466200 07/28/00, 75.8594, 76.3594, 70.4688, 71.5781, 3710900 07/31/00, 75.6094, 78.2188, 73.9531, 77.3281, 4479900 08/01/00, 75.7031, 75.9375, 72.7344, 73.2031, 2450900 08/02/00, 73.1250, 77.1563, 72.2031, 75.4531, 4566000 08/03/00, 72.9688, 75.7031, 72.3594, 75.0781, 3878300 08/04/00, 78.1563, 79.8906, 77.2188, 79.6719, 2840000 08/07/00, 81.2656, 84.6094, 80.7344, 83.9531, 3206100 08/08/00, 84.1719, 87.8438, 83.9531, 86.5469, 3704100 08/09/00, 87.5156, 89.2344, 85.1250, 85.8750, 3785600 08/10/00, 84.7031, 85.3281, 81.9375, 83.2969, 1824500 08/11/00, 80.8281, 81.2813, 79.1719, 79.8281, 2777000 08/14/00, 81.2031, 83.2031, 80.4375, 82.6250, 2842800 08/15/00, 82.5000, 82.8594, 81.5000, 82.1719, 1915500 08/16/00, 82.6719, 85.5000, 82.1719, 83.2500, 3387000 08/17/00, 82.7500, 85.5000, 82.5469, 85.5000, 3654500 08/18/00, 86.1719, 86.2031, 84.6094, 85.2500, 2726000 08/21/00, 86.8594, 87.2500, 86.0781, 86.5781, 2204600 08/22/00, 87.3750, 88.5469, 86.2656, 86.6250, 2481300 08/23/00, 86.1563, 87.8906, 86.1250, 87.7031, 1798500 08/24/00, 88.5000, 89.7188, 86.8281, 89.1719, 1685900 08/25/00, 88.8906, 88.9219, 87.7500, 88.2500, 1143300 08/28/00, 89.2188, 91.5313, 89.2031, 91.4219, 2532300 08/29/00, 92.8281, 96.7813, 92.6406, 96.7500, 3299600 08/30/00, 95.6406, 95.9219, 94.0469, 95.0781, 2452800 08/31/00, 96.6094, 98.8906, 96.0625, 97.2031, 3350900 09/01/00, 99.7656, 99.7656, 98.0469, 99.6250, 1199400 09/05/00, 101.1094, 104.7813, 100.9688, 103.0000, 3032100 09/06/00, 101.1406, 101.3281, 95.0156, 97.3438, 3087600 09/07/00, 98.6250, 102.2656, 97.1563, 102.1250, 3937700 09/08/00, 100.4219, 101.1719, 97.3906, 97.5000, 1855500 09/11/00, 95.4531, 97.1250, 90.8906, 92.0469, 3903800 09/12/00, 94.0000, 96.8281, 93.0469, 93.8281, 4848500 09/13/00, 94.5469, 101.5781, 94.2188, 101.2500, 4125200 09/14/00, 102.5469, 105.3281, 101.4375, 102.6250, 3148400 09/15/00, 103.0000, 103.0000, 100.0000, 100.8281, 2438900 09/18/00, 100.5000, 102.4531, 99.2813, 100.1719, 2307500 09/19/00, 101.8594, 104.5000, 100.3594, 104.1719, 2602800 09/20/00, 105.9688, 108.2188, 103.2813, 106.8281, 3870500 09/21/00, 104.7969, 104.8750, 100.5469, 100.7031, 3537000 09/22/00, 97.8906, 101.7656, 97.4375, 101.6250, 6351200 09/25/00, 104.0156, 104.0156, 101.1719, 101.7031, 4126100 09/26/00, 100.8906, 101.1406, 98.2813, 99.5000, 3617100 09/27/00, 99.3750, 99.4375, 94.7344, 95.8750, 3150800 09/28/00, 96.9219, 102.5469, 96.7500, 102.1719, 4055700 09/29/00, 102.4531, 107.2813, 101.0313, 105.0000, 3856400 10/02/00, 109.1719, 113.3281, 107.0000, 112.3281, 7191300 10/03/00, 109.8594, 110.6406, 102.2031, 103.9219, 5348900 10/04/00, 102.1094, 103.3594, 98.2031, 102.8281, 5872500 10/05/00, 104.2031, 107.9219, 103.7500, 106.2500, 3276000 10/06/00, 106.0625, 106.0625, 102.0625, 105.2031, 2565200 10/09/00, 104.8281, 108.9531, 102.5000, 107.1719, 2675900 10/10/00, 104.7500, 106.4688, 101.6094, 102.8281, 2454900 10/11/00, 99.0469, 100.1406, 95.2500, 98.5000, 5747400 10/12/00, 95.7969, 95.8438, 86.4531, 87.3750, 7892900 10/13/00, 86.8906, 94.3906, 84.4531, 93.3281, 7029000 10/16/00, 95.6406, 99.7500, 94.6406, 96.0781, 4498200 10/17/00, 98.8438, 102.3281, 95.8281, 97.9531, 4298700 10/18/00, 100.0781, 111.7500, 98.8594, 109.9219, 11922900 10/19/00, 113.1719, 115.2813, 112.5469, 113.1719, 6506100 10/20/00, 112.6719, 114.1094, 110.7813, 113.3281, 3924900 10/23/00, 112.0781, 113.8594, 109.8594, 112.9219, 2944800 10/24/00, 112.9219, 114.4688, 111.4531, 112.9219, 3117300 10/25/00, 110.0469, 114.7656, 105.8750, 107.1250, 6668300 10/26/00, 104.5781, 104.6406, 93.9219, 97.9219, 6793400 10/27/00, 102.4375, 105.9844, 101.4375, 104.6250, 3004500 10/30/00, 101.4219, 102.7188, 96.3281, 96.3281, 3307700 10/31/00, 99.5313, 106.2969, 98.7500, 105.5781, 4174700 11/01/00, 102.6719, 105.5156, 100.4375, 101.8750, 3485100 11/02/00, 102.6094, 105.0469, 102.5313, 102.8281, 2247300 11/03/00, 104.5156, 104.8281, 100.4844, 103.1250, 3275900 11/06/00, 105.5781, 109.8906, 105.0469, 109.6719, 3595200 11/07/00, 110.1094, 114.1094, 110.0781, 112.5000, 4751300 11/08/00, 111.3750, 112.3438, 106.3906, 106.5469, 2549400 11/09/00, 102.6719, 104.3281, 99.2188, 103.6719, 5071500 11/10/00, 97.8750, 100.8438, 92.9531, 93.5469, 2866200 11/13/00, 89.5469, 92.3906, 84.8281, 91.1719, 10054100 11/14/00, 94.1250, 96.3750, 91.0625, 91.7969, 5379000 11/15/00, 92.8438, 95.3906, 89.2969, 93.8750, 4787100 11/16/00, 90.6719, 92.0781, 88.2031, 88.2500, 3362900 11/17/00, 89.9531, 91.2969, 86.5000, 90.6719, 3909900 11/20/00, 82.5469, 83.3281, 74.8906, 75.0000, 6062400 11/21/00, 78.6094, 83.2656, 78.5781, 82.1719, 6254100 11/22/00, 76.5156, 77.7969, 69.3281, 69.6250, 7725900 11/24/00, 76.1094, 77.7500, 75.1406, 77.7500, 2950100 11/27/00, 82.1719, 85.1719, 80.8438, 82.5469, 5684700 11/28/00, 79.0469, 80.8281, 73.1094, 73.3281, 6759200 11/29/00, 74.0000, 74.0313, 63.3281, 68.6719, 11994500 11/30/00, 65.2500, 68.9219, 65.2500, 68.4219, 12400100 12/01/00, 70.1250, 73.6250, 67.9531, 69.8750, 9356900 12/04/00, 71.6250, 74.3281, 68.5469, 73.1250, 6428600 12/05/00, 80.4219, 89.2344, 80.2344, 88.6094, 10000200 12/06/00, 90.0469, 96.0469, 89.1719, 92.8281, 10110600 12/07/00, 89.7344, 94.8750, 88.6563, 91.9531, 5338100 12/08/00, 101.9688, 105.9688, 100.8594, 105.9219, 8169000 12/11/00, 106.0469, 109.5469, 102.0156, 102.9531, 8353200 12/12/00, 99.7500, 99.7813, 94.5469, 96.0000, 7357200 12/13/00, 99.0469, 99.5469, 94.4531, 96.0000, 6668000 12/14/00, 93.8906, 93.9375, 87.2344, 91.0469, 9010100 12/15/00, 90.2656, 100.4844, 88.5625, 93.0469, 20950100 12/18/00, 96.9531, 99.6563, 94.8438, 98.5469, 6420900 12/19/00, 93.1094, 95.4531, 86.1094, 86.2031, 7573100 12/20/00, 81.7656, 84.6094, 78.7656, 81.6250, 9787400 12/21/00, 79.3906, 82.6719, 76.0625, 78.2031, 8596200 12/22/00, 86.2031, 95.8750, 85.5156, 95.2969, 7571300 12/26/00, 92.8750, 94.1250, 90.7656, 93.7969, 4266600 12/27/00, 89.5000, 91.5781, 89.1719, 90.0781, 5778500 12/28/00, 90.8906, 94.4375, 90.3438, 93.3750, 5173400 12/29/00, 92.4844, 93.8906, 87.4531, 89.0469, 5032800 01/02/01, 83.5781, 83.5781, 71.1094, 73.6719, 17656400 01/03/01, 79.4219, 95.8281, 79.0313, 95.7500, 17694900 01/04/01, 91.8438, 95.3438, 89.4531, 91.0469, 10921700 01/05/01, 85.7031, 86.1719, 76.7656, 77.6250, 12584000 01/08/01, 75.5000, 76.3281, 69.0469, 73.8281, 14743100 01/09/01, 75.4688, 78.5469, 74.4531, 76.3281, 9204800 01/10/01, 77.0469, 82.5469, 76.7344, 81.7969, 12237900 01/11/01, 80.6406, 84.5313, 80.5313, 82.9219, 8751900 01/12/01, 82.2813, 85.7031, 80.9531, 82.6719, 7404900 01/16/01, 83.1719, 83.4531, 78.9375, 80.3750, 7974500 01/17/01, 85.8438, 87.5625, 84.0156, 84.3750, 10838400 01/18/01, 90.4375, 94.8438, 87.6250, 92.1250, 20401200 01/19/01, 97.8906, 100.0625, 95.9531, 99.8750, 11092200 01/22/01, 98.7031, 99.8594, 97.0781, 99.2500, 7658900 01/23/01, 99.5313, 104.8750, 99.1719, 102.6250, 7834100 01/24/01, 102.0469, 104.3906, 98.6250, 99.8750, 9185400 01/25/01, 98.0469, 99.4375, 94.7656, 95.6250, 7533300 01/26/01, 97.1094, 103.4844, 97.0469, 103.2969, 7424300 01/29/01, 104.3438, 110.5625, 103.3438, 110.2969, 8991200 01/30/01, 110.2969, 112.4219, 109.0781, 110.5781, 7938800 01/31/01, 107.2031, 108.1094, 100.1719, 101.6719, 10415700 02/01/01, 102.2969, 105.0156, 101.1719, 104.1250, 7110500 02/02/01, 100.7969, 101.4219, 94.2969, 94.7500, 8595200 02/05/01, 95.3906, 98.1250, 93.9531, 97.7031, 6580400 02/06/01, 97.3594, 100.4531, 96.0313, 98.4219, 6312200 02/07/01, 96.7969, 98.4531, 94.3438, 97.7031, 8477900 02/08/01, 97.0625, 97.1719, 91.7031, 92.8750, 9620900 02/09/01, 89.8906, 90.6719, 85.4375, 86.2969, 10494500 02/12/01, 84.2188, 86.8906, 81.2188, 83.6719, 10683000 02/13/01, 86.4375, 90.6250, 82.0000, 82.1250, 6425700 02/14/01, 83.9375, 90.5000, 79.5625, 90.1875, 8877600 02/15/01, 94.0000, 98.3750, 93.7500, 95.0625, 7028600 02/16/01, 88.2500, 92.8750, 87.5000, 90.1875, 6728200 02/20/01, 91.3125, 91.9375, 87.0000, 89.6250, 6164600 02/21/01, 87.4219, 91.0000, 81.5000, 84.1875, 9675700 02/22/01, 82.9375, 83.1250, 68.2500, 73.7500, 26325900 02/23/01, 72.8125, 79.5625, 69.7500, 79.5000, 13852700 02/26/01, 80.5625, 82.1875, 76.2500, 80.8750, 8051100 02/27/01, 79.8125, 80.1250, 73.1250, 73.5000, 7969200 02/28/01, 72.5000, 76.0000, 63.4375, 64.1250, 18169800 03/01/01, 63.3125, 71.9375, 59.0000, 71.3125, 15783500 03/02/01, 65.0000, 73.0000, 63.5000, 64.0000, 19747400 03/05/01, 66.2500, 68.5000, 57.5000, 59.8750, 16291000 03/06/01, 64.6250, 69.1250, 63.8750, 65.7500, 16705800 03/07/01, 68.7500, 72.0000, 67.5625, 70.0000, 12585600 03/08/01, 69.6250, 70.0000, 65.5000, 66.2500, 9619100 03/09/01, 64.1875, 68.7500, 64.1250, 66.7500, 16784800 03/12/01, 63.1875, 67.6250, 61.2500, 64.4375, 19487900 03/13/01, 65.6875, 70.5000, 64.8750, 70.0625, 13385700 03/14/01, 66.7500, 72.8125, 66.3125, 68.7500, 15359600 03/15/01, 72.5000, 73.3125, 63.0625, 63.1875, 14867800 03/16/01, 62.5625, 62.9375, 57.0000, 57.7500, 22161100 03/19/01, 57.7500, 58.5000, 51.1250, 56.4375, 23023300 03/20/01, 57.3125, 59.7500, 51.3125, 51.4375, 17923000 03/21/01, 51.8125, 56.1563, 51.7500, 53.3125, 15516000 03/22/01, 54.5625, 57.3750, 51.5000, 56.0000, 18496300 03/23/01, 59.0625, 59.3750, 55.6250, 56.2500, 10942100 03/26/01, 57.8750, 59.1250, 53.8750, 54.5000, 9828400 03/27/01, 54.0625, 58.2500, 52.5000, 58.0625, 13205300 03/28/01, 56.2500, 56.7500, 50.0938, 50.5000, 17688800 03/29/01, 48.6250, 49.5000, 42.5625, 45.3125, 22841700 03/30/01, 45.8125, 49.6875, 45.6250, 47.5000, 15684700 04/02/01, 46.8125, 50.0000, 45.8125, 46.8750, 11221500 04/03/01, 44.2500, 44.6250, 39.5000, 41.3750, 21208900 04/04/01, 40.6250, 44.9375, 40.5625, 42.5781, 13906900 04/05/01, 46.3750, 49.6250, 45.9375, 48.6875, 12451300 04/06/01, 47.2500, 47.5625, 44.5625, 47.2500, 16489900 04/09/01, 48.4063, 52.2969, 48.0000, 52.0625, 11070700 04/10/01, 54.3594, 60.4375, 53.6250, 57.5938, 18552700 04/11/01, 62.2656, 66.2500, 60.3125, 61.7656, 17782300 04/12/01, 59.7031, 64.0000, 59.6563, 63.4844, 11177800 04/16/01, 62.2344, 66.2031, 61.0000, 62.1094, 10936200 04/17/01, 61.1875, 65.1094, 60.7500, 64.8281, 11965100 04/18/01, 68.7969, 74.4531, 66.4063, 71.0000, 18639900 04/19/01, 71.8750, 80.1563, 70.2656, 80.0156, 19183600 04/20/01, 78.5625, 79.7969, 74.3125, 75.0938, 13972600 04/23/01, 73.1719, 74.2344, 69.2500, 72.3906, 12743600 04/24/01, 65.0000, 67.5000, 61.0469, 62.0000, 37130100 04/25/01, 61.6875, 65.1250, 60.2500, 64.2969, 14747900 04/26/01, 65.2500, 66.7031, 60.5000, 60.7969, 11797500 04/27/01, 64.0469, 65.2031, 60.0000, 62.9531, 9240100 04/30/01, 64.5469, 66.2344, 61.5938, 62.7344, 10595100 05/01/01, 63.5625, 65.5938, 59.2969, 65.5000, 11311600 05/02/01, 67.2344, 71.2500, 66.9688, 69.6406, 13614300 05/03/01, 67.9844, 69.7344, 65.5938, 67.0781, 7935200 05/04/01, 64.0469, 68.2344, 62.9688, 66.8438, 10480100 05/07/01, 66.5000, 68.5156, 63.7031, 63.9063, 5743200 05/08/01, 66.5000, 68.0781, 65.0000, 67.7031, 10698200 05/09/01, 65.1563, 66.8438, 63.7500, 63.9219, 10531700 05/10/01, 66.2500, 66.2500, 60.0000, 60.4063, 11019300 05/11/01, 60.7031, 61.0469, 56.7969, 57.1875, 10337700 05/14/01, 57.0156, 57.2969, 54.7813, 56.0000, 8283500 05/15/01, 56.0781, 58.2031, 54.7031, 54.9063, 11409300 05/16/01, 49.7500, 55.5000, 49.4531, 54.1875, 31278100 05/17/01, 55.6250, 59.4531, 55.5938, 57.0156, 15131100 05/18/01, 56.0781, 59.0000, 55.0000, 56.1875, 9766500 05/21/01, 56.6406, 63.6563, 56.4375, 63.5625, 15486100 05/22/01, 63.2656, 65.5938, 62.7344, 64.8594, 11475500 05/23/01, 63.7969, 64.0000, 60.4531, 60.5469, 8034300 05/24/01, 61.0938, 62.8125, 60.3438, 62.8125, 6843600 05/25/01, 62.8750, 63.3594, 60.5000, 61.2969, 3970700 05/29/01, 62.1875, 62.2656, 57.4375, 58.3750, 7829600 05/30/01, 55.5313, 56.4531, 53.7969, 54.4063, 8544600 05/31/01, 55.1719, 55.8438, 52.8438, 53.8594, 9922300 06/01/01, 54.6875, 56.0000, 53.4063, 55.1719, 5567300 06/04/01, 55.2500, 55.3750, 48.3281, 49.2969, 26830500 06/05/01, 50.2031, 51.9063, 46.3750, 47.7969, 22265800 06/06/01, 48.5000, 50.6250, 47.9531, 49.1875, 17934700 06/07/01, 50.9063, 51.7969, 49.3281, 51.6406, 11569900 06/08/01, 51.8438, 51.9063, 49.2656, 49.9844, 8880200 06/11/01, 50.1719, 50.2813, 44.9688, 45.7188, 12433000 06/12/01, 44.5469, 47.5469, 42.2031, 46.9063, 12346300 06/13/01, 47.5000, 47.7188, 42.9844, 43.1250, 11587100 06/14/01, 42.8594, 44.1563, 41.7031, 43.9531, 16127000 06/15/01, 42.8438, 45.7500, 42.8438, 44.4063, 16759100 06/18/01, 44.9531, 45.8438, 42.6250, 43.0469, 7293800 06/19/01, 45.4375, 46.9531, 44.3750, 45.2344, 11472800 06/20/01, 44.8438, 49.2500, 44.6563, 49.0625, 11948500 06/21/01, 48.6875, 50.2031, 46.8438, 48.5625, 11327000 06/22/01, 47.3438, 49.8438, 47.3438, 48.7969, 7918200 06/25/01, 49.0469, 49.1875, 46.5938, 48.5313, 5237600 06/26/01, 47.2969, 51.9063, 47.0781, 51.3750, 8745000 06/27/01, 52.4531, 53.6563, 50.2344, 52.7031, 12657300 06/28/01, 53.9375, 54.2344, 48.9063, 49.5938, 11365000 06/29/01, 50.0000, 52.2969, 48.8750, 50.5625, 6066100 07/02/01, 50.8438, 52.7031, 50.2500, 50.9531, 7073400 07/03/01, 47.5000, 47.5000, 44.5000, 44.5469, 16924000 07/05/01, 45.1094, 46.2500, 44.7969, 44.9531, 10171300 07/06/01, 44.2969, 44.4063, 42.6875, 43.3438, 6553500 07/09/01, 43.7031, 45.1250, 43.3438, 45.0469, 6167600 07/10/01, 46.2031, 46.5000, 42.5000, 42.5938, 7663500 07/11/01, 42.5000, 42.5000, 39.0000, 39.4531, 12532700 07/12/01, 42.3125, 45.2031, 42.0156, 45.0469, 8855100 07/13/01, 43.6719, 44.0000, 41.3750, 42.3125, 9373300 07/16/01, 41.9063, 43.5625, 40.0625, 40.2656, 4876500 07/17/01, 39.8438, 43.9844, 39.7969, 43.9063, 6095100 07/18/01, 41.6875, 43.0000, 39.8750, 40.0938, 9549300 07/19/01, 41.5938, 42.6563, 38.6250, 39.9063, 9062500 07/20/01, 38.6094, 39.5000, 35.0156, 35.4219, 12632200 07/23/01, 39.2969, 39.8438, 36.2813, 36.5625, 18759500 07/24/01, 36.2031, 38.9531, 35.9375, 37.8750, 10017300 07/25/01, 38.5000, 39.7031, 37.2031, 39.4688, 8462500 07/26/01, 39.2656, 42.9688, 38.9375, 41.7969, 9316600 07/27/01, 42.0469, 45.0469, 41.5000, 44.4375, 8567100 07/30/01, 45.1094, 45.2969, 42.4063, 42.5156, 6675100 07/31/01, 43.5000, 45.9063, 43.5000, 44.2344, 7870500 08/01/01, 45.4375, 46.0781, 44.4063, 45.4844, 7064100 08/02/01, 46.2031, 46.8438, 44.2969, 45.7656, 6574500 08/03/01, 45.1563, 45.2031, 43.2031, 43.2969, 5723900 08/06/01, 43.4063, 44.0000, 42.2969, 42.9375, 4232100 08/07/01, 42.9063, 44.1563, 42.2031, 42.7656, 4218400 08/08/01, 42.3438, 42.3438, 38.9063, 39.7031, 12604200 08/09/01, 39.5938, 41.1406, 38.5938, 40.5156, 9658100 08/10/01, 39.7188, 40.3438, 38.7031, 39.2031, 6294300 08/13/01, 39.4531, 41.2344, 38.7969, 40.9375, 4743700 08/14/01, 41.3438, 42.0938, 39.7969, 40.1563, 4802300 08/15/01, 38.8438, 39.5938, 36.3750, 36.9531, 10666300 08/16/01, 36.2969, 38.4375, 35.7500, 38.1406, 8235100 08/17/01, 37.0469, 37.5156, 36.0469, 36.1719, 4905600 08/20/01, 36.4063, 37.6563, 35.9063, 36.0469, 5126400 08/21/01, 35.4844, 36.7813, 34.0938, 34.6563, 8973500 08/22/01, 35.5938, 35.7031, 33.3750, 34.4531, 8266000 08/23/01, 34.0938, 34.0938, 30.7969, 31.8594, 14109500 08/24/01, 32.5469, 33.9844, 31.9063, 33.8750, 9297300 08/27/01, 33.9063, 35.9688, 33.2500, 34.7969, 9360600 08/28/01, 35.0469, 35.9375, 33.0469, 33.2656, 8196200 08/29/01, 33.6250, 33.7969, 32.1563, 32.2500, 5567300 08/30/01, 31.4531, 32.6875, 31.2500, 31.3125, 6729000 08/31/01, 31.3438, 32.5781, 31.1406, 31.9844, 7076700 09/04/01, 31.9531, 33.2969, 29.5625, 30.0000, 7704100 09/05/01, 30.0938, 31.8438, 29.7969, 30.3438, 11128800 09/06/01, 29.7500, 30.7969, 29.5156, 30.0781, 9334000 09/07/01, 29.8438, 31.3750, 29.0938, 30.5625, 11085300 09/10/01, 30.3125, 33.2344, 30.0000, 32.9844, 11774400 09/17/01, 30.3125, 32.7969, 29.7500, 30.5938, 14727400 09/18/01, 30.9375, 31.7344, 28.2969, 29.2344, 14222900 09/19/01, 29.6875, 29.9063, 24.9063, 26.9375, 16123900 09/20/01, 25.7344, 26.5938, 25.2813, 25.4063, 7823800 09/21/01, 24.0469, 25.0781, 23.8438, 24.1250, 9310400 09/24/01, 25.4531, 26.0469, 24.7500, 25.2500, 10887000 09/25/01, 25.2500, 25.9063, 23.6406, 24.0156, 8964300 09/26/01, 24.2500, 24.2969, 21.5938, 21.6563, 9579600 09/27/01, 21.6406, 21.6875, 19.5625, 20.7031, 10990000 09/28/01, 21.2344, 22.2969, 20.7500, 22.0156, 11971300 10/01/01, 21.2031, 22.2344, 20.2031, 20.7969, 7691900 10/02/01, 21.0000, 23.0000, 20.7031, 22.8438, 9188400 10/03/01, 22.5469, 27.2031, 22.3906, 25.9844, 18855600 10/04/01, 27.5938, 28.9844, 27.0000, 27.0938, 21948100 10/05/01, 26.5000, 27.9063, 25.4531, 26.8125, 10139700 10/08/01, 25.6406, 28.2969, 25.5469, 27.4063, 6671200 10/09/01, 27.4063, 28.0938, 25.7500, 25.9844, 7164600 10/10/01, 25.9063, 27.3594, 25.7031, 26.9844, 6618200 10/11/01, 28.0625, 31.1563, 28.0000, 31.0000, 18871100 10/12/01, 30.0938, 31.2500, 29.3438, 30.9531, 10712600 10/15/01, 30.3125, 30.6563, 29.4063, 29.8125, 6001200 10/16/01, 30.5938, 32.3594, 30.4063, 32.1719, 8260800 10/17/01, 34.0000, 34.0156, 28.7031, 29.1250, 13036800 10/18/01, 28.6719, 32.1563, 27.9063, 31.9375, 14562500 10/19/01, 30.6563, 31.2500, 28.8750, 30.0313, 10696200 10/22/01, 30.0938, 31.0625, 28.7969, 29.4531, 9259500 10/23/01, 30.0000, 30.1563, 28.3125, 29.3281, 9765300 10/24/01, 29.0000, 31.2188, 28.7969, 31.0781, 9685900 10/25/01, 30.1719, 33.4063, 29.4063, 33.3281, 12108200 10/26/01, 32.2656, 34.2500, 31.6875, 32.0469, 8618100 10/29/01, 31.7969, 33.2031, 29.4531, 29.5469, 7902300 10/30/01, 29.0469, 29.9844, 27.9531, 28.6719, 8338700 10/31/01, 29.8125, 30.5469, 29.1250, 29.5156, 7081700 11/01/01, 30.0000, 30.9844, 28.4063, 30.7031, 6342000 11/02/01, 30.5469, 31.2344, 29.5156, 30.3125, 5011200 11/05/01, 31.2188, 33.0781, 31.1563, 32.9531, 6526100 11/06/01, 32.5625, 34.9063, 31.8906, 34.8125, 8072800 11/07/01, 34.1563, 36.0469, 33.1875, 34.0781, 9959000 11/08/01, 35.2188, 36.6875, 33.4531, 34.2656, 11795000 11/09/01, 34.2969, 36.2031, 33.7500, 35.9531, 6531400 11/12/01, 36.8594, 38.6875, 34.9531, 38.5156, 13337800 11/13/01, 40.2969, 42.1719, 39.9063, 41.9063, 23287900 11/14/01, 42.9531, 43.0000, 39.6719, 40.7500, 17649500 11/15/01, 39.8594, 41.1406, 39.2031, 40.2813, 8283500 11/16/01, 40.0938, 40.1563, 38.7656, 39.3594, 7508500 11/19/01, 39.5938, 42.5000, 39.5469, 42.4844, 9217500 11/20/01, 41.8750, 41.9375, 37.8125, 38.1563, 11194700 11/21/01, 37.9375, 39.3438, 37.5156, 39.2813, 9493400 11/23/01, 39.3125, 39.7031, 38.5156, 39.1094, 2573800 11/26/01, 39.5469, 40.1406, 38.2031, 39.5000, 9178300 11/27/01, 39.0938, 40.0469, 37.6563, 39.4063, 12997100 11/28/01, 38.7656, 40.9375, 37.4219, 37.4375, 13542800 11/29/01, 38.2969, 39.9531, 37.9531, 39.9219, 9569600 11/30/01, 39.4531, 39.5938, 37.5938, 38.3438, 8804300 12/03/01, 37.6094, 38.0938, 36.6563, 37.3125, 5938600 12/04/01, 37.7031, 39.4375, 37.3125, 39.1719, 7797700 12/05/01, 40.1563, 42.5000, 39.9063, 42.0156, 13324600 12/06/01, 41.7969, 42.6563, 40.9375, 41.0469, 10255500 12/07/01, 40.3750, 40.5000, 39.5000, 39.9375, 6753300 12/10/01, 39.2969, 41.3438, 39.1563, 40.2500, 5516600 12/11/01, 41.3438, 42.0469, 40.8281, 40.9063, 7364000 12/12/01, 42.6563, 43.9531, 42.1875, 43.0156, 13598500 12/13/01, 41.6094, 43.9375, 41.6094, 42.1250, 9457800 12/14/01, 42.2969, 42.7031, 40.1406, 40.8125, 6237400 12/17/01, 41.0625, 43.8438, 40.9688, 43.2969, 8742700 12/18/01, 43.9375, 44.9531, 43.5000, 44.3750, 7751300 12/19/01, 42.9844, 44.0938, 42.9531, 43.5469, 4444800 12/20/01, 42.9375, 43.8906, 39.6563, 39.7969, 9943600 12/21/01, 40.2031, 41.8125, 39.9844, 41.2188, 7577400 12/24/01, 41.4531, 41.7813, 40.0313, 40.2656, 1748600 12/26/01, 40.4063, 41.9375, 40.4063, 41.2656, 3142500 12/27/01, 41.5938, 41.7500, 39.9219, 40.2969, 3901000 12/28/01, 40.9375, 41.4844, 40.7969, 41.0469, 2967400 12/31/01, 41.3281, 41.3906, 39.7031, 39.8906, 2516400 01/02/02, 40.5938, 40.7031, 38.7969, 40.6094, 5092900 01/03/02, 40.9063, 43.2500, 40.7656, 43.1719, 6198000 01/04/02, 44.3438, 45.4531, 43.4531, 45.3750, 9872800 01/07/02, 46.5625, 48.0000, 46.2500, 46.7656, 11702500 01/08/02, 46.0938, 46.6094, 45.3438, 45.7969, 7503100 01/09/02, 46.5625, 49.4688, 46.4531, 47.1406, 9136200 01/10/02, 47.5938, 48.7188, 46.8750, 47.1563, 8314000 01/11/02, 46.7344, 48.1406, 46.5000, 47.2031, 6677400 01/14/02, 46.6875, 47.1406, 43.7500, 44.4219, 11967300 01/15/02, 40.0625, 40.7031, 38.3906, 38.6875, 39347700 01/16/02, 37.0313, 37.4531, 36.1250, 36.2344, 14183000 01/17/02, 37.3438, 37.5000, 34.5469, 34.5938, 16731900 01/18/02, 34.0156, 36.9688, 33.8906, 35.7031, 12254100 01/22/02, 37.0000, 37.2031, 34.7344, 34.9219, 8399000 01/23/02, 35.3750, 35.7500, 33.6563, 34.9844, 8103000 01/24/02, 35.9844, 37.0000, 35.5000, 36.5000, 9296100 01/25/02, 35.5000, 35.8438, 34.7813, 35.1563, 5404800 01/28/02, 36.3438, 36.9063, 35.8125, 36.4531, 5912600 01/29/02, 36.6406, 37.0938, 34.8281, 35.2969, 6268900 01/30/02, 35.0469, 35.1563, 32.0625, 32.8750, 13623300 01/31/02, 34.2031, 36.7500, 33.6563, 36.5000, 17464100 02/01/02, 35.7969, 36.3750, 35.2031, 35.7031, 8615400 02/04/02, 35.7969, 35.7969, 33.6719, 34.0156, 7715100 02/05/02, 33.8125, 34.6250, 32.4531, 32.6563, 7203100 02/06/02, 33.5938, 34.0000, 31.5156, 32.2500, 8337600 02/07/02, 32.7500, 33.5000, 31.5469, 32.0938, 7053400 02/08/02, 32.5156, 34.0156, 32.3125, 33.7656, 4582800 02/11/02, 34.4063, 34.7344, 32.7031, 32.7344, 6570900 02/12/02, 32.4375, 32.5625, 30.9844, 31.4844, 9441000 02/13/02, 31.9063, 32.7969, 31.2031, 31.8750, 8335200 02/14/02, 32.1406, 32.5469, 30.6094, 30.8750, 5137000 02/15/02, 31.1563, 31.3281, 29.5469, 29.7969, 6514600 02/19/02, 29.6563, 29.6563, 28.6250, 28.8438, 5931100 02/20/02, 29.4531, 29.6250, 27.3438, 28.8438, 10679300 02/21/02, 28.7500, 29.2344, 27.0313, 27.4844, 6882900 02/22/02, 27.5469, 28.8438, 27.0938, 28.4375, 5309500 02/25/02, 28.6719, 30.0000, 28.0469, 29.9063, 5416700 02/26/02, 30.6563, 31.4531, 29.5938, 30.8438, 7144600 02/27/02, 31.6875, 31.7969, 29.0938, 29.5938, 7350200 02/28/02, 29.5469, 30.1875, 27.5781, 27.9219, 8060800 03/01/02, 28.4531, 30.4063, 28.0625, 30.1563, 7676700 03/04/02, 30.7500, 33.9844, 30.3438, 33.5938, 8927200 03/05/02, 33.0469, 35.6563, 32.6406, 34.3750, 9453300 03/06/02, 33.6406, 34.2031, 32.3125, 33.7969, 6999700 03/07/02, 34.5156, 35.3125, 33.5469, 33.9063, 7410700 03/08/02, 35.2031, 36.1875, 35.0625, 35.3281, 7146800 03/11/02, 34.9688, 38.4844, 34.7969, 37.8281, 10804600 03/12/02, 35.8594, 37.0469, 35.0156, 35.6406, 8966400 03/13/02, 35.1563, 35.4844, 33.5781, 33.8594, 8061800 03/14/02, 34.5469, 34.8594, 33.1406, 33.2813, 6700800 03/15/02, 33.3750, 33.7969, 31.7031, 32.1719, 6388400 03/18/02, 33.2031, 33.6563, 32.5469, 33.2969, 5527500 03/19/02, 33.7656, 33.9375, 32.7500, 32.9063, 4018200 03/20/02, 32.3438, 32.5000, 30.1094, 30.1875, 7553800 03/21/02, 30.7500, 32.9531, 30.3906, 32.8125, 9153100 03/22/02, 32.6406, 32.7969, 31.1563, 31.3750, 6362400 03/25/02, 32.1563, 32.2969, 31.2969, 31.3750, 5778000 03/26/02, 30.9531, 32.2500, 30.5469, 31.0625, 6672600 03/27/02, 31.2969, 32.0469, 30.6563, 31.0313, 4571900 03/28/02, 30.5000, 31.1406, 30.2031, 30.4063, 4651900 04/01/02, 29.7969, 29.7969, 28.7500, 29.5000, 6328300 04/02/02, 28.5000, 29.0781, 27.8438, 28.0156, 6811000 04/03/02, 28.0156, 28.4531, 27.2969, 27.4531, 6850800 04/04/02, 20.0938, 23.0469, 20.0938, 22.0625, 57361000 04/05/02, 22.9063, 23.5000, 22.2500, 22.3281, 14595000 04/08/02, 21.9063, 22.4375, 21.5000, 22.3281, 11437300 04/09/02, 22.5938, 22.9844, 21.0156, 21.1250, 9176800 04/10/02, 21.5469, 21.8438, 20.8281, 21.4063, 7656900 04/11/02, 21.2031, 21.2500, 20.2031, 20.4531, 8570000 04/12/02, 20.7188, 21.0938, 20.1719, 20.7188, 7014700 04/15/02, 20.8438, 21.5313, 20.4531, 21.2500, 4430200 04/16/02, 21.9063, 22.1563, 21.3438, 21.4375, 4729100 04/17/02, 21.6094, 21.9063, 20.4375, 20.5156, 6717600 04/18/02, 20.4531, 20.8438, 20.1719, 20.2813, 5138900 04/19/02, 20.5313, 20.6406, 19.7969, 20.0156, 7393700 04/22/02, 19.5938, 19.5938, 18.4844, 18.6250, 9802500 04/23/02, 18.5625, 19.1875, 18.0156, 18.2031, 9448500 04/24/02, 19.6094, 19.6563, 17.7813, 18.2500, 12496000 04/25/02, 18.1563, 19.1563, 17.9063, 18.8750, 8211400 04/26/02, 19.2344, 19.5000, 17.5469, 17.6406, 9206200 04/29/02, 17.5938, 18.1250, 16.2344, 16.6875, 10442500 04/30/02, 16.8438, 18.2500, 16.8438, 18.1563, 8460700 05/01/02, 17.9844, 18.0938, 16.7656, 17.4375, 9196700 05/02/02, 17.2031, 17.8438, 16.7500, 16.9063, 6191500 05/03/02, 17.0938, 17.1563, 16.3281, 16.6406, 5686400 05/06/02, 16.5156, 16.6875, 15.7344, 16.0000, 5878900 05/07/02, 16.4219, 16.6563, 15.7656, 16.3438, 5454400 05/08/02, 17.2813, 19.1875, 17.2344, 18.9375, 10793300 05/09/02, 18.3750, 18.6875, 17.6563, 18.2969, 6397800 05/10/02, 18.5625, 18.7031, 17.0469, 17.4844, 5171100 05/13/02, 17.7969, 18.4375, 17.4063, 18.2188, 3646800 05/14/02, 19.0313, 20.0469, 18.9688, 19.8125, 7712700 05/15/02, 19.2656, 20.3438, 18.5313, 19.0781, 7618000 05/16/02, 19.2344, 19.9531, 19.0156, 19.7344, 4868800 05/17/02, 20.3438, 20.6875, 19.7344, 20.2031, 5901900 05/20/02, 19.8750, 20.1563, 19.4688, 19.7969, 4091000 05/21/02, 20.0938, 20.1094, 18.6563, 18.7500, 5987800 05/22/02, 18.2656, 18.6719, 16.8438, 17.3125, 11817000 05/23/02, 17.7031, 18.1875, 17.2500, 18.0156, 4990300 05/24/02, 17.9063, 18.2969, 17.8438, 18.0000, 3655700 05/28/02, 18.2344, 18.2500, 17.4531, 17.7031, 4361200 05/29/02, 17.4844, 17.5156, 16.5625, 16.8281, 6114400 05/30/02, 16.6875, 17.2500, 16.4063, 17.0156, 5244400 05/31/02, 17.0469, 17.2344, 16.1563, 16.2656, 4886200 06/03/02, 16.0469, 16.2969, 15.5000, 15.5938, 5000100 06/04/02, 15.5469, 17.2344, 15.1250, 16.8750, 11207300 06/05/02, 16.9219, 17.2969, 15.9375, 16.9063, 7817900 06/06/02, 16.7031, 17.7031, 16.4531, 16.9063, 5297700 06/07/02, 16.0938, 16.9063, 16.0938, 16.7500, 4937200 06/10/02, 16.7656, 17.4844, 16.2656, 16.7969, 4891500 06/11/02, 16.6875, 16.7031, 15.8125, 15.9063, 5105500 06/12/02, 15.6406, 15.6563, 14.6563, 15.4531, 10656500 06/13/02, 15.4063, 15.4531, 14.7969, 15.0938, 7836200 06/14/02, 14.5938, 15.2813, 14.0938, 15.1875, 9373500 06/17/02, 15.3906, 15.7031, 15.2500, 15.5469, 3454100 06/18/02, 15.3906, 15.9531, 15.3125, 15.4063, 3310800 06/19/02, 15.2500, 15.4063, 14.7813, 14.9844, 4050500 06/20/02, 14.7969, 15.0156, 14.5156, 14.5938, 5092800 06/21/02, 14.3594, 14.9375, 14.1563, 14.2969, 4410300 06/24/02, 13.9219, 14.0781, 13.2969, 13.7813, 8843300 06/25/02, 13.7031, 14.0156, 12.7344, 13.0156, 6425600 06/26/02, 12.2500, 13.5000, 12.0000, 13.0000, 7737100 06/27/02, 13.4063, 13.7344, 12.7969, 13.5625, 5231000 06/28/02, 13.5000, 14.0938, 13.3906, 13.5625, 4119500 07/01/02, 13.1563, 13.4844, 12.0000, 12.1094, 4814000 07/02/02, 11.2500, 12.7656, 10.3750, 12.5781, 12770200 07/03/02, 12.0781, 14.4531, 12.0000, 14.3750, 10995800 07/05/02, 14.6563, 14.8750, 14.0938, 14.2656, 3210700 07/08/02, 14.2656, 14.5938, 13.7031, 13.8281, 3918400 07/09/02, 13.8438, 14.0938, 13.1719, 13.4063, 3179300 07/10/02, 13.5313, 14.0000, 12.7656, 13.0469, 3727600 07/11/02, 12.7656, 13.2344, 12.0938, 13.1875, 6160900 07/12/02, 13.5000, 13.7500, 12.7031, 13.3281, 5305700 07/15/02, 13.1719, 14.5313, 12.9375, 14.5000, 7037000 07/16/02, 14.7656, 14.9531, 14.0000, 14.0625, 6074600 07/17/02, 14.9375, 14.9844, 13.7969, 14.1250, 5392600 07/18/02, 14.0938, 14.2188, 13.6406, 14.0000, 3434100 07/19/02, 13.5000, 14.2344, 13.4063, 13.8594, 4198500 07/22/02, 14.5938, 14.9531, 14.0000, 14.9375, 12233900 07/23/02, 15.0938, 15.5000, 14.1250, 14.2188, 9184300 07/24/02, 13.7500, 15.7969, 13.5000, 15.7656, 7132100 07/25/02, 15.2969, 15.6563, 14.9063, 15.0469, 5991500 07/26/02, 15.2969, 15.7500, 14.9531, 15.6875, 3057800 07/29/02, 16.4844, 17.2500, 16.2969, 16.8125, 5546600 07/30/02, 16.6563, 18.0156, 16.5625, 17.4688, 7322000 07/31/02, 17.5156, 17.5469, 16.6250, 16.7813, 5397400 08/01/02, 16.7500, 17.2969, 15.7969, 15.8750, 5675000 08/02/02, 15.9531, 16.4844, 15.7188, 16.0156, 5239600 08/05/02, 16.0000, 16.1563, 14.7344, 14.8750, 7140300 08/06/02, 15.3438, 16.1563, 15.1250, 15.7031, 6282200 08/07/02, 16.2969, 16.5938, 14.9375, 15.5938, 6283000 08/08/02, 15.8438, 17.2813, 15.5156, 17.1719, 7534400 08/09/02, 16.6563, 17.3594, 16.5469, 16.9063, 5320800 08/12/02, 16.8281, 16.9063, 16.2813, 16.8906, 3971000 08/13/02, 16.7188, 17.5000, 15.7656, 15.7969, 6818000 08/14/02, 15.9531, 17.2344, 15.7031, 17.0938, 6513800 08/15/02, 17.5938, 17.9531, 16.9063, 17.7969, 6593100 08/16/02, 17.3125, 18.2969, 17.2813, 18.0000, 5643400 08/19/02, 17.9375, 18.6563, 17.9375, 18.3594, 5343600 08/20/02, 18.1875, 18.7500, 17.5469, 17.5625, 6039400 08/21/02, 17.7656, 18.7031, 17.7188, 18.3906, 5987700 08/22/02, 18.2500, 18.8750, 18.1563, 18.6250, 4528600 08/23/02, 18.4531, 18.8906, 18.2969, 18.6250, 3893400 08/26/02, 18.7813, 18.9531, 18.1563, 18.7031, 3613500 08/27/02, 18.9219, 19.0313, 17.6719, 17.7813, 4889700 08/28/02, 17.5938, 17.8281, 16.8594, 17.0625, 4554900 08/29/02, 16.8125, 17.5469, 16.5938, 17.4219, 4107900 08/30/02, 17.0156, 17.4844, 16.7031, 16.7500, 2428200 09/03/02, 16.2969, 16.3750, 15.5469, 15.5469, 5266700 09/04/02, 15.6719, 16.7344, 15.6094, 16.4531, 4344800 09/05/02, 16.0938, 16.8594, 15.9531, 16.1719, 6177800 09/06/02, 16.4688, 17.4844, 16.4531, 17.0625, 4510700 09/09/02, 16.6563, 17.9531, 16.5469, 17.8750, 4453600 09/10/02, 17.6563, 18.1875, 17.5469, 17.9375, 4047800 09/11/02, 18.2656, 18.7500, 18.0000, 18.3594, 3206800 09/12/02, 17.9844, 17.9844, 17.4063, 17.4531, 3318300 09/13/02, 17.4531, 17.9219, 17.3281, 17.7969, 2469800 09/16/02, 17.6250, 17.7656, 17.0000, 17.1094, 3604900 09/17/02, 17.5938, 17.7969, 16.9063, 17.0625, 3601600 09/18/02, 16.5156, 17.3438, 16.3438, 17.1719, 3971200 09/19/02, 16.6719, 16.7344, 15.6406, 15.7500, 5315000 09/20/02, 16.2188, 16.2656, 15.1406, 15.5313, 5345600 09/23/02, 15.2031, 15.4063, 14.8125, 15.0156, 5465100 09/24/02, 14.5469, 15.4688, 14.5000, 15.0000, 4418400 09/25/02, 15.1719, 15.4219, 14.0625, 15.2500, 6345100 09/26/02, 15.2656, 15.4063, 14.7031, 14.8281, 5369100 09/27/02, 14.6406, 14.9531, 14.1875, 14.2031, 5039900 09/30/02, 13.7969, 14.3750, 13.5625, 13.7344, 5341600 10/01/02, 14.0000, 14.0156, 12.7813, 13.2344, 6788100