"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 14.5938, 14.5938, 13.4375, 13.9063, 18105200 01/04/00, 13.1719, 13.7344, 13.0625, 13.2969, 16323200 01/05/00, 13.0000, 13.0469, 12.0469, 12.5000, 22541200 01/06/00, 12.5000, 12.9063, 11.3438, 11.4688, 23612000 01/07/00, 12.3438, 15.0625, 12.0000, 14.4375, 73244400 01/10/00, 15.0156, 16.3438, 14.5313, 16.0938, 30168800 01/11/00, 15.6875, 16.4375, 14.9688, 15.0938, 19914800 01/12/00, 15.0000, 15.6250, 14.3438, 14.8125, 12618400 01/13/00, 15.7813, 15.9375, 15.0625, 15.6250, 13305200 01/14/00, 15.7500, 17.0156, 15.7500, 16.7031, 21854800 01/18/00, 16.8125, 17.4844, 16.6250, 17.4219, 16276800 01/19/00, 17.5000, 17.6250, 16.6094, 17.0625, 9248000 01/20/00, 18.0000, 19.2344, 17.9063, 18.3594, 27114000 01/21/00, 18.4531, 19.0313, 17.5938, 18.4531, 13212800 01/24/00, 18.7813, 19.8438, 18.5625, 19.2188, 15196800 01/25/00, 19.5625, 19.5938, 17.3750, 18.5000, 16390800 01/26/00, 18.5000, 18.7500, 16.9375, 17.0313, 12201600 01/27/00, 17.8125, 18.7500, 17.2188, 17.6719, 17761600 01/28/00, 17.4063, 18.0000, 15.9375, 16.5313, 15048800 01/31/00, 16.5625, 16.7500, 15.0156, 16.4063, 13853200 02/01/00, 16.4219, 17.4688, 16.4219, 17.3125, 9067600 02/02/00, 17.3750, 18.7500, 17.3750, 18.5313, 12596800 02/03/00, 18.5313, 18.8750, 17.9219, 18.8594, 16139600 02/04/00, 18.9375, 19.2969, 18.5625, 18.8906, 10070400 02/07/00, 19.6875, 20.8438, 19.5000, 20.2031, 17989600 02/08/00, 20.7500, 21.6250, 20.5313, 21.5625, 14556800 02/09/00, 21.4219, 21.7500, 20.6250, 20.9219, 12701600 02/10/00, 21.0469, 24.9844, 21.0313, 24.7500, 43317200 02/11/00, 24.7500, 26.3125, 23.5313, 24.2500, 25528400 02/14/00, 24.6875, 26.0625, 24.6563, 24.9531, 13808000 02/15/00, 24.9531, 26.0000, 23.5469, 24.9219, 14527600 02/16/00, 24.5156, 30.3750, 24.4688, 29.4219, 45059200 02/17/00, 29.5313, 29.5469, 27.5156, 28.3906, 27484400 02/18/00, 29.2500, 31.3750, 28.6875, 28.8281, 33417200 02/22/00, 28.8281, 31.1875, 28.5469, 29.7656, 22030800 02/23/00, 29.7500, 30.4375, 28.8750, 29.2031, 14162800 02/24/00, 29.7031, 31.6250, 29.2813, 31.1719, 21092800 02/25/00, 31.1719, 35.6250, 30.8750, 33.9063, 22567200 02/28/00, 33.9063, 38.0000, 32.2188, 37.3281, 31344400 02/29/00, 38.1250, 40.4375, 37.8750, 39.9531, 34449600 03/01/00, 39.9531, 45.1250, 39.5000, 44.2500, 25083600 03/02/00, 45.3750, 47.2500, 38.2500, 39.3750, 36373600 03/03/00, 41.2813, 45.0625, 40.0156, 42.3281, 30596400 03/06/00, 42.8750, 45.2344, 42.8750, 44.0469, 12446000 03/07/00, 44.0469, 44.8750, 40.7500, 42.2500, 20196000 03/08/00, 42.5625, 42.6563, 37.7500, 38.4063, 30167600 03/09/00, 38.4063, 42.2500, 37.9688, 41.9844, 18902000 03/10/00, 41.9844, 42.7500, 39.2500, 40.7188, 11266400 03/13/00, 39.7500, 39.7500, 36.0000, 36.7813, 20699600 03/14/00, 37.7656, 38.5000, 33.5000, 33.5000, 25914400 03/15/00, 33.5000, 33.6875, 30.6250, 31.3281, 29641200 03/16/00, 31.3281, 33.4688, 28.7813, 33.3750, 44121200 03/17/00, 33.3750, 35.9688, 33.2500, 35.6563, 21035600 03/20/00, 35.6563, 36.0000, 32.6406, 32.8281, 10192400 03/21/00, 32.8281, 35.7969, 29.7969, 35.1719, 21034400 03/22/00, 35.4375, 39.5000, 34.5625, 37.6406, 20428400 03/23/00, 37.2500, 38.8750, 36.1250, 38.6719, 17242400 03/24/00, 40.3125, 41.5625, 39.0313, 40.5938, 19171200 03/27/00, 40.7188, 41.3750, 39.1875, 39.3594, 10872000 03/28/00, 39.2188, 39.2188, 36.7188, 36.7969, 13527200 03/29/00, 36.8750, 36.9375, 32.2500, 32.4531, 25953600 03/30/00, 30.7500, 34.0000, 30.5000, 32.3125, 25623200 03/31/00, 33.2500, 33.2500, 30.5625, 31.5313, 19574400 04/03/00, 30.4063, 32.2031, 28.0469, 28.4688, 24121600 04/04/00, 21.7813, 21.7813, 21.7813, 21.7813, 800 04/05/00, 23.7500, 26.7500, 23.1250, 24.7813, 32325200 04/06/00, 26.0000, 29.6250, 26.0000, 29.3594, 28900400 04/07/00, 30.0313, 33.3438, 30.0313, 33.1250, 28437200 04/10/00, 33.1250, 33.1875, 27.8594, 28.2500, 26113200 04/11/00, 26.8750, 29.6875, 25.0625, 26.5469, 43453600 04/12/00, 26.6250, 26.9063, 23.6719, 24.1563, 33846400 04/13/00, 24.1563, 26.4844, 22.6250, 25.0000, 35615600 04/14/00, 24.8125, 24.8125, 20.6250, 22.0000, 31041600 04/17/00, 19.8750, 23.3750, 19.8125, 23.2813, 29029200 04/18/00, 23.2813, 26.2500, 21.9844, 26.0625, 24013600 04/19/00, 26.0625, 27.5000, 24.5000, 25.0156, 17255600 04/20/00, 25.0156, 25.8281, 23.9375, 24.2500, 11417600 04/24/00, 22.8438, 23.7188, 21.8594, 22.6250, 8088000 04/25/00, 23.3438, 26.7500, 22.8281, 26.4688, 17600400 04/26/00, 26.4688, 30.0469, 25.9844, 28.8906, 34330000 04/27/00, 28.8906, 32.1406, 27.0625, 31.1094, 33489200 04/28/00, 31.1094, 33.0000, 30.2500, 30.9063, 20490800 05/01/00, 31.6875, 35.6563, 31.3750, 35.0156, 32827200 05/02/00, 35.0156, 35.8438, 31.7500, 32.0781, 26954000 05/03/00, 31.2813, 32.6250, 29.7813, 31.7344, 19864800 05/04/00, 31.6406, 33.8438, 30.8125, 33.1563, 12510800 05/05/00, 33.1563, 34.6875, 32.2500, 34.3906, 15498800 05/08/00, 33.6875, 33.6875, 31.2813, 31.2813, 15758400 05/09/00, 32.3281, 33.3438, 29.4375, 30.1094, 37080000 05/10/00, 29.5000, 33.0000, 28.8750, 32.3594, 39494400 05/12/00, 32.6875, 34.9375, 32.6875, 34.3125, 23012800 05/15/00, 34.3125, 35.5000, 32.6250, 35.3594, 15855600 05/16/00, 36.3125, 38.3750, 35.9844, 38.1719, 25676400 05/17/00, 37.3750, 37.3750, 36.0000, 36.0313, 15640000 05/18/00, 36.0313, 37.1250, 34.1875, 34.3281, 25155600 05/19/00, 33.4688, 33.5313, 28.9688, 29.1250, 57159600 05/22/00, 28.6875, 28.7500, 24.1563, 26.9688, 55194800 05/23/00, 26.7500, 27.8750, 24.8750, 24.9375, 25925600 05/24/00, 24.4375, 25.2500, 22.4688, 24.4219, 32943200 05/25/00, 24.9844, 27.4688, 24.7500, 26.1250, 33504000 05/26/00, 26.1250, 26.7344, 24.3750, 24.9219, 19462000 05/30/00, 25.7500, 30.5000, 25.7500, 30.3750, 39510800 05/31/00, 30.3750, 32.0000, 28.7500, 29.9219, 39170800 06/01/00, 31.1250, 33.0000, 30.6406, 32.5469, 29930800 06/02/00, 34.8906, 36.6250, 33.6406, 34.5781, 32379600 06/05/00, 33.5625, 34.8125, 32.6406, 33.4063, 18896000 06/06/00, 33.1563, 36.2500, 32.9375, 34.4688, 24079600 06/07/00, 34.4688, 35.2500, 32.5000, 32.8594, 24684000 06/08/00, 33.7813, 34.0000, 31.7500, 33.7813, 15997600 06/09/00, 35.2500, 35.6250, 34.4063, 34.9688, 19977200 06/12/00, 36.2188, 36.5625, 34.7813, 34.8438, 18246000 06/13/00, 34.8438, 36.3750, 33.7969, 36.2344, 18312400 06/14/00, 36.8125, 37.4531, 35.6406, 36.1094, 19635600 06/15/00, 36.1094, 36.4375, 34.5313, 36.3750, 14285600 06/16/00, 36.3750, 36.9375, 35.7500, 36.3125, 11667200 06/19/00, 35.8906, 39.0313, 35.2500, 39.0000, 20759200 06/20/00, 39.0000, 40.0625, 37.6250, 38.4688, 12272000 06/21/00, 37.4531, 39.9844, 37.2813, 39.5000, 16039200 06/22/00, 39.7813, 41.2188, 38.8750, 39.2969, 19779600 06/23/00, 39.2188, 39.2188, 36.3125, 36.3594, 15830400 06/26/00, 36.8125, 39.7500, 35.8750, 39.2969, 18088000 06/27/00, 38.7656, 40.6250, 38.6875, 39.2656, 20249200 06/28/00, 39.0000, 41.8750, 38.8125, 40.7344, 19717600 06/29/00, 40.1094, 41.7969, 39.7813, 40.7500, 16770400 06/30/00, 40.7500, 42.4375, 40.4688, 41.6719, 16029200 07/03/00, 82.8750, 85.5000, 82.2500, 85.5000, 3088400 07/05/00, 84.5625, 87.6875, 80.1250, 82.4063, 9172400 07/06/00, 81.0625, 83.2188, 77.6563, 82.0313, 11556000 07/07/00, 83.3750, 87.7500, 82.5000, 85.9375, 9100000 07/10/00, 86.5000, 89.7500, 85.8125, 86.8750, 8957800 07/11/00, 86.4375, 90.1250, 82.6250, 83.6875, 11835200 07/12/00, 83.6875, 86.7500, 78.0625, 80.6875, 22901200 07/13/00, 83.5000, 84.4375, 80.2500, 83.0000, 8997000 07/14/00, 83.0000, 83.8125, 80.1875, 81.3125, 7081800 07/17/00, 82.5000, 85.0313, 78.5625, 80.5000, 6917600 07/18/00, 79.2813, 80.9063, 76.7500, 78.4688, 5918400 07/19/00, 76.5000, 78.3750, 74.5000, 76.1563, 6767600 07/20/00, 77.2500, 82.5000, 76.2500, 81.9688, 7783000 07/21/00, 81.3125, 81.3125, 77.5000, 77.9375, 5702400 07/24/00, 78.1875, 83.3750, 78.1875, 81.0313, 8081200 07/25/00, 81.0313, 82.0000, 78.0000, 81.0313, 4924600 07/26/00, 81.0313, 84.2500, 77.5000, 83.5313, 7640000 07/27/00, 81.0000, 82.7500, 74.4688, 75.3125, 10359800 07/28/00, 75.0313, 75.4375, 64.8750, 67.2188, 13478000 07/31/00, 67.2188, 72.6563, 66.0000, 71.0625, 12394000 08/01/00, 70.7500, 74.5000, 70.5000, 71.7500, 6576200 08/02/00, 71.4375, 71.4375, 68.1250, 68.9688, 5744000 08/03/00, 65.5313, 72.5000, 64.1875, 70.9688, 13542400 08/04/00, 71.3750, 75.5000, 71.3750, 74.3438, 7890200 08/07/00, 74.9375, 75.9375, 72.8750, 74.0625, 5713600 08/08/00, 73.2500, 76.7500, 73.2500, 74.3438, 4850800 08/09/00, 75.7188, 79.6250, 75.6875, 78.0625, 7989800 08/10/00, 77.7500, 77.7500, 74.1563, 75.1563, 5444600 08/11/00, 74.6875, 78.0625, 71.1250, 78.0625, 5563200 08/14/00, 78.0938, 82.0000, 78.0938, 81.8438, 7861200 08/15/00, 81.4375, 85.5000, 81.2813, 85.0000, 9028000 08/16/00, 86.5000, 86.7500, 81.5625, 81.6250, 12358200 08/17/00, 83.1563, 90.7500, 83.1250, 89.5938, 24652400 08/18/00, 93.7500, 95.2500, 87.5000, 88.3438, 29394400 08/21/00, 89.0938, 92.2500, 87.0313, 91.0313, 12220000 08/22/00, 91.0313, 96.6875, 91.0000, 95.6875, 18657400 08/23/00, 94.6250, 98.0938, 94.1563, 97.1250, 11448200 08/24/00, 97.8750, 100.6563, 95.7500, 100.5313, 11518800 08/25/00, 100.0625, 100.6875, 97.4375, 98.9688, 7983800 08/28/00, 98.9688, 105.2813, 98.5938, 104.7188, 11678200 08/29/00, 104.3750, 106.9063, 101.2188, 105.9688, 11544400 08/30/00, 105.4063, 107.2813, 103.0000, 105.0625, 7543400 08/31/00, 104.9688, 110.9063, 103.6875, 110.8438, 9940400 09/01/00, 110.8438, 115.0625, 109.8750, 115.0625, 8240600 09/05/00, 113.8438, 113.9375, 100.0000, 108.1563, 30378200 09/06/00, 107.1563, 111.2813, 104.0000, 104.2188, 20472000 09/07/00, 104.2188, 108.7500, 103.0000, 107.5000, 13488400 09/08/00, 105.8750, 107.1250, 99.7500, 99.8125, 13883200 09/11/00, 99.8125, 101.2500, 91.3125, 92.0000, 25800400 09/12/00, 93.0000, 95.2500, 87.3750, 89.5000, 21036200 09/13/00, 89.5000, 98.1875, 87.8750, 96.9375, 25351400 09/14/00, 100.3750, 106.5625, 100.0000, 104.1250, 20675200 09/15/00, 104.1250, 107.5000, 102.5938, 107.2188, 13828200 09/18/00, 106.3438, 107.9375, 102.0000, 103.5000, 17148800 09/19/00, 111.9375, 111.9375, 104.0000, 110.7500, 10015600 09/20/00, 110.7500, 119.7500, 110.7500, 116.7500, 12044900 09/21/00, 116.7500, 120.4375, 113.6250, 114.2500, 8604300 09/22/00, 107.2500, 121.0625, 107.0000, 120.7500, 14561600 09/25/00, 129.0000, 136.2500, 125.7500, 127.5625, 16492200 09/26/00, 129.7500, 134.0000, 122.3750, 127.1250, 13784600 09/27/00, 131.5000, 131.5625, 120.8125, 123.1250, 12944300 09/28/00, 123.1250, 130.8750, 116.8750, 130.0000, 18798500 09/29/00, 129.8750, 132.4375, 118.0000, 122.8125, 9676700 10/02/00, 125.5625, 128.0000, 118.2500, 121.3750, 12193400 10/03/00, 121.3750, 124.6250, 109.6250, 110.1250, 13176100 10/04/00, 106.7500, 116.6875, 106.1250, 114.4375, 11653200 10/05/00, 114.4375, 119.3750, 112.0000, 117.1875, 7801600 10/06/00, 117.0625, 118.2500, 105.2500, 110.5625, 9300600 10/09/00, 109.4375, 115.2500, 101.2500, 110.3125, 11283800 10/10/00, 110.4375, 117.2500, 106.0000, 114.6250, 14288900 10/11/00, 110.5625, 118.3125, 110.0000, 112.0000, 21767200 10/12/00, 112.0000, 118.6875, 109.0000, 113.4375, 17460700 10/13/00, 112.5000, 128.1250, 111.1250, 127.8750, 10572500 10/16/00, 126.3750, 137.5625, 124.5000, 135.1250, 13125200 10/17/00, 135.1875, 141.0625, 127.2500, 130.0000, 12469600 10/18/00, 123.8750, 132.0625, 116.5000, 124.0625, 14501100 10/19/00, 128.5000, 140.1250, 128.5000, 139.8750, 10503000 10/20/00, 141.6250, 151.0000, 139.3750, 149.5000, 11540100 10/23/00, 149.0000, 149.5625, 137.2500, 142.1250, 5475900 10/24/00, 145.6250, 148.7500, 131.0000, 135.3750, 13578700 10/25/00, 120.1250, 120.2500, 101.0000, 108.3750, 38243400 10/26/00, 108.6250, 108.7500, 84.0000, 103.0000, 40629100 10/27/00, 112.0000, 113.6875, 97.5000, 104.3750, 24719900 10/30/00, 98.3750, 103.2500, 89.1250, 90.6875, 19871900 10/31/00, 93.6875, 105.3125, 92.7500, 105.1250, 17019400 11/01/00, 101.9375, 111.7500, 97.6875, 106.4375, 16373100 11/02/00, 108.5000, 113.7500, 108.5000, 109.1875, 9466000 11/03/00, 111.0000, 116.0000, 109.6875, 113.3125, 8999300 11/06/00, 114.3750, 116.0625, 101.2500, 104.0000, 14668500 11/07/00, 103.5000, 109.3750, 95.8125, 103.3125, 13920300 11/08/00, 105.2500, 105.7500, 89.8750, 89.9375, 18910200 11/09/00, 89.9375, 93.5000, 84.1250, 89.8750, 17931300 11/10/00, 89.8750, 95.0625, 85.6250, 90.5625, 13785500 11/13/00, 90.5625, 97.8750, 83.7500, 90.8125, 15547000 11/14/00, 96.6250, 104.8750, 96.6250, 104.0000, 14998600 11/15/00, 102.8750, 107.5000, 96.5000, 100.4375, 11230500 11/16/00, 100.4375, 103.1875, 96.3125, 97.6875, 10176600 11/17/00, 99.3125, 105.6250, 97.1250, 104.4375, 13421900 11/20/00, 99.1250, 101.0625, 89.8750, 89.9375, 11577900 11/21/00, 90.5000, 99.2500, 88.8750, 96.2500, 12688900 11/22/00, 95.0000, 101.0000, 90.0000, 93.2500, 11075900 11/24/00, 97.5000, 102.3750, 95.3750, 102.2500, 4827200 11/27/00, 105.6875, 105.8750, 96.1250, 97.4375, 10196700 11/28/00, 97.8750, 98.3750, 83.7500, 84.0000, 17550900 11/29/00, 82.0000, 82.5000, 66.6875, 73.0000, 38261600 11/30/00, 70.5000, 78.0000, 66.4375, 75.9375, 22425800 12/01/00, 75.9375, 83.7500, 75.0000, 76.9375, 15496700 12/04/00, 76.9375, 82.2500, 74.7500, 80.1875, 12746800 12/05/00, 86.0625, 100.0000, 84.2500, 99.8125, 19458500 12/06/00, 99.8125, 103.3125, 95.1250, 95.3750, 16079000 12/07/00, 91.3750, 98.3125, 89.5625, 95.6250, 23973300 12/08/00, 104.8750, 116.0000, 98.0000, 114.0000, 32335100 12/11/00, 118.3750, 119.7500, 113.1250, 117.5000, 16217100 12/12/00, 117.5000, 121.3750, 113.7500, 116.0625, 12325700 12/13/00, 119.7500, 120.5000, 102.5000, 104.6250, 18205000 12/14/00, 104.6250, 108.8750, 95.5000, 96.9375, 17520000 12/15/00, 95.5000, 104.5625, 93.0000, 100.7500, 15818400 12/18/00, 103.3125, 108.6250, 92.1250, 96.3750, 15674400 12/19/00, 89.5000, 89.5000, 72.5000, 73.1875, 37760400 12/20/00, 68.0000, 72.1250, 62.5000, 63.8125, 24874600 12/21/00, 64.8125, 69.7500, 59.5625, 59.8750, 16463200 12/22/00, 64.3750, 77.3750, 64.0625, 77.0000, 22437600 12/26/00, 77.0000, 81.5000, 70.0000, 74.1875, 12924500 12/27/00, 73.7500, 80.1250, 71.8125, 79.8750, 10267800 12/28/00, 79.0000, 86.2500, 78.0000, 85.0625, 11820200 12/29/00, 86.7500, 89.1250, 78.1875, 81.2500, 12181100 01/02/01, 78.5000, 78.5000, 64.1250, 65.8750, 17349300 01/03/01, 62.8750, 85.1250, 62.0000, 84.9375, 24408300 01/04/01, 81.2500, 85.2500, 77.5000, 82.4375, 18845100 01/05/01, 82.6875, 83.5000, 73.3750, 74.0000, 13147600 01/08/01, 71.3750, 75.1250, 67.0000, 74.8750, 14607600 01/09/01, 76.0000, 77.5000, 70.0000, 71.6250, 12272700 01/10/01, 71.6250, 79.4375, 67.0000, 78.9375, 14511600 01/11/01, 77.3125, 86.7500, 77.2500, 83.5000, 16343600 01/12/01, 84.0000, 92.2500, 83.0000, 88.8750, 17739600 01/16/01, 89.9375, 92.3750, 88.0000, 90.0625, 10206900 01/17/01, 98.8125, 100.2500, 96.2500, 97.0625, 14252600 01/18/01, 96.9375, 102.5000, 92.0000, 102.4375, 16779900 01/19/01, 105.1250, 106.0000, 100.0000, 104.8125, 14811300 01/22/01, 102.6875, 104.1250, 98.5000, 100.8750, 11878800 01/23/01, 100.8750, 103.5000, 98.7500, 102.6250, 9496500 01/24/01, 102.6875, 108.0000, 100.1250, 102.0000, 9887400 01/25/01, 96.6875, 99.3750, 89.9375, 90.0625, 13813100 01/26/01, 82.6875, 93.0000, 81.8750, 90.5625, 15699200 01/29/01, 90.5625, 95.8750, 90.0625, 94.1250, 8632800 01/30/01, 94.5000, 99.2500, 93.2500, 98.0000, 9794000 01/31/01, 99.1250, 102.8125, 89.7500, 90.0625, 13814700 02/01/01, 91.2500, 92.6250, 85.7500, 88.1875, 14041200 02/02/01, 88.1875, 88.3125, 83.5000, 83.7500, 10515900 02/05/01, 83.7500, 85.6250, 80.2500, 84.5000, 10752700 02/06/01, 83.5625, 84.1875, 82.0000, 82.6875, 19499700 02/07/01, 81.0000, 83.6250, 77.5000, 81.8750, 19020500 02/08/01, 81.8750, 85.7500, 79.4375, 82.9375, 19838800 02/09/01, 82.0625, 82.5625, 78.8750, 79.8750, 9420700 02/12/01, 76.0000, 77.0000, 70.2500, 73.6250, 18356500 02/13/01, 76.6250, 79.8125, 69.0000, 69.1875, 18154700 02/14/01, 69.1875, 77.5000, 68.8750, 76.8125, 19509800 02/15/01, 85.6250, 94.0000, 85.3750, 89.0000, 41930600 02/16/01, 84.6250, 88.1250, 81.7500, 82.6250, 26364300 02/20/01, 84.1250, 84.2500, 74.7500, 77.3125, 23038300 02/21/01, 74.3750, 78.5000, 70.2500, 71.6250, 22843900 02/22/01, 71.3750, 73.8750, 65.7500, 69.1250, 30820800 02/23/01, 68.7500, 75.4375, 66.6875, 74.5000, 23662000 02/26/01, 76.1250, 77.7500, 71.5625, 77.2500, 17910000 02/27/01, 75.9375, 77.0625, 69.5000, 69.7500, 16519500 02/28/01, 70.9375, 73.6250, 64.7500, 67.1875, 27680100 03/01/01, 65.5000, 74.2500, 63.5000, 74.0000, 25277800 03/02/01, 71.1250, 75.6875, 65.8750, 66.1875, 27286700 03/05/01, 68.6250, 70.1875, 66.3750, 69.8750, 17164300 03/06/01, 73.4375, 77.1250, 73.2500, 74.7500, 21395700 03/07/01, 77.9375, 78.2500, 74.3750, 75.3125, 19953300 03/08/01, 73.5000, 74.5625, 70.8750, 71.6250, 16498800 03/09/01, 70.5625, 70.5625, 63.3750, 65.1250, 21947100 03/12/01, 60.0625, 60.4375, 51.4375, 53.3125, 45706800 03/13/01, 55.1250, 57.7500, 53.1250, 57.6250, 29069900 03/14/01, 53.5625, 58.5000, 52.0000, 53.3750, 34112200 03/15/01, 58.1250, 59.2500, 54.1875, 54.7500, 25034500 03/16/01, 54.7500, 56.7500, 50.6250, 52.8125, 24484300 03/19/01, 52.3125, 52.8750, 47.0000, 52.4375, 31799900 03/20/01, 52.5000, 54.6875, 47.7500, 47.8750, 27313700 03/21/01, 48.5000, 52.5625, 48.5000, 50.6875, 30905400 03/22/01, 51.4375, 59.2500, 49.6875, 58.6250, 29780900 03/23/01, 61.7500, 62.1250, 55.6250, 56.5000, 31264000 03/26/01, 56.5000, 59.9375, 55.6875, 56.6250, 20808100 03/27/01, 56.6250, 58.4375, 52.5000, 53.8125, 28718800 03/28/01, 50.6875, 51.7500, 46.6875, 46.7500, 37111800 03/29/01, 44.8125, 45.6250, 40.1250, 41.1875, 33766500 03/30/01, 39.1250, 44.0000, 36.5000, 41.7500, 48937800 04/02/01, 41.2500, 43.6250, 40.6250, 42.4375, 31703200 04/03/01, 40.6875, 41.3125, 34.5000, 35.6875, 52872700 04/04/01, 36.0000, 38.7500, 34.4375, 35.0000, 38142700 04/05/01, 38.2500, 40.1875, 37.8750, 38.6875, 39142000 04/06/01, 37.8125, 38.4375, 33.5000, 34.2500, 30369700 04/09/01, 36.3125, 36.8750, 34.8125, 36.7500, 24806400 04/10/01, 38.6875, 46.5000, 38.6250, 46.0000, 44209000 04/11/01, 51.1250, 52.7500, 46.5625, 48.9375, 38672200 04/12/01, 47.7500, 56.1875, 47.3125, 56.0000, 30690200 04/16/01, 54.3750, 55.2500, 48.4375, 51.5000, 26635200 04/17/01, 48.1250, 54.9375, 48.0625, 53.0625, 34477300 04/18/01, 59.3594, 67.0000, 57.3438, 58.0625, 45979700 04/19/01, 59.7969, 67.5938, 59.0000, 67.2969, 31475700 04/20/01, 66.5000, 70.8906, 64.5000, 67.0938, 33250900 04/23/01, 64.3438, 64.7344, 59.5000, 59.6875, 21397600 04/24/01, 59.8438, 63.7969, 55.2656, 56.6719, 32970200 04/25/01, 53.9844, 60.0000, 53.4219, 57.5469, 30510900 04/30/01, 53.5000, 56.2500, 52.4688, 55.0625, 32372800 05/01/01, 54.8594, 58.7344, 52.0625, 58.5938, 27844500 05/02/01, 60.8281, 61.7969, 57.7031, 60.1719, 26526900 05/03/01, 57.1875, 59.5469, 54.5938, 54.6563, 21954100 05/04/01, 52.4219, 55.5000, 51.5000, 54.2344, 30382500 05/07/01, 55.4375, 58.0000, 55.0938, 55.2813, 21012500 05/08/01, 61.4375, 61.7969, 58.5156, 61.5938, 32230400 05/09/01, 59.4531, 63.0625, 59.0000, 60.5469, 23819800 05/10/01, 63.4688, 63.5000, 57.4531, 57.5156, 20284900 05/11/01, 58.4219, 59.5469, 57.5000, 58.7344, 14191000 05/14/01, 58.7344, 60.0000, 57.4063, 59.9531, 15761300 05/15/01, 58.3750, 58.4219, 54.6406, 55.4375, 24647400 05/16/01, 54.0469, 59.3438, 52.9531, 58.9063, 26968300 05/17/01, 58.4688, 62.3438, 56.1250, 56.7500, 42274800 05/18/01, 57.0938, 58.6875, 56.0625, 57.3438, 17170800 05/21/01, 57.8906, 61.0000, 57.4375, 60.7969, 20303800 05/22/01, 64.0000, 66.7344, 63.7500, 64.2969, 32865700 05/23/01, 61.5938, 63.3750, 60.9375, 62.4063, 19337500 05/24/01, 63.7188, 63.8438, 60.8281, 63.1094, 14712500 05/25/01, 62.5000, 63.1406, 60.0938, 60.3438, 8129000 05/29/01, 59.5625, 59.7969, 56.2031, 56.4531, 3688600 05/30/01, 55.5625, 55.7969, 51.5000, 52.1875, 18670100 05/31/01, 53.4844, 55.7969, 52.7500, 54.1563, 14811800 06/01/01, 55.3125, 55.6875, 52.7500, 54.8125, 14318200 06/04/01, 55.1875, 56.2031, 54.1094, 54.7344, 9220100 06/05/01, 55.2031, 61.3750, 55.1563, 59.5625, 17370400 06/06/01, 60.7344, 61.9531, 59.2031, 59.4844, 19887300 06/07/01, 58.9219, 61.9531, 58.7188, 61.8438, 13109100 06/08/01, 60.3750, 60.4219, 55.4063, 56.1406, 17514700 06/11/01, 54.5938, 54.8438, 51.7031, 52.9844, 15287800 06/12/01, 50.7031, 54.0000, 49.9219, 53.0156, 17832800 06/13/01, 53.5469, 53.7656, 48.2500, 48.7031, 16703900 06/14/01, 47.9063, 47.9063, 44.5781, 44.6719, 20890800 06/15/01, 42.0000, 43.0000, 39.2500, 40.1406, 35385100 06/18/01, 40.7031, 41.9688, 37.7031, 38.8594, 18518600 06/19/01, 40.8438, 41.0000, 35.0469, 36.7344, 35520000 06/20/01, 34.8125, 37.8438, 34.8125, 37.4531, 25999200 06/21/01, 38.0938, 40.8438, 37.0938, 39.2344, 23314200 06/22/01, 40.0625, 42.2500, 39.5000, 41.5000, 19316900 06/25/01, 43.0938, 43.1563, 39.7344, 40.3750, 18052100 06/26/01, 39.3125, 40.6563, 37.8281, 39.9063, 19003000 06/27/01, 40.1875, 41.9688, 38.1563, 39.0938, 21275500 06/28/01, 40.3438, 40.4844, 35.8438, 36.0469, 32835200 06/29/01, 37.2031, 38.9531, 36.2031, 38.0000, 19608000 07/02/01, 36.9531, 39.0000, 35.7344, 36.6250, 13728600 07/03/01, 36.0000, 37.7031, 35.9063, 37.0313, 6609700 07/05/01, 36.1094, 36.3594, 34.3125, 34.5469, 16178000 07/06/01, 33.3438, 33.4688, 30.2500, 30.9844, 22717500 07/09/01, 32.0000, 33.0625, 31.4531, 32.2344, 15853000 07/10/01, 33.3906, 34.0000, 29.0156, 29.3125, 23691900 07/11/01, 29.0781, 31.2344, 28.2969, 31.0625, 26544500 07/12/01, 33.9063, 36.0938, 32.7969, 35.6250, 28786500 07/13/01, 34.9063, 35.8438, 33.5156, 34.2031, 15810200 07/16/01, 33.8750, 35.2344, 32.1563, 32.4375, 14299600 07/17/01, 31.4063, 34.2031, 31.3125, 33.9063, 14650900 07/18/01, 32.7969, 33.7656, 30.6250, 31.7031, 10771000 07/19/01, 33.0938, 33.8438, 31.7344, 32.2969, 12530900 07/20/01, 31.8438, 32.5938, 29.7656, 30.3438, 17666000 07/23/01, 31.0938, 31.7031, 29.8438, 30.2500, 11293600 07/24/01, 29.9219, 31.1563, 29.0938, 30.9844, 12771400 07/25/01, 30.9844, 31.2031, 28.5938, 29.4531, 14990200 07/26/01, 29.9219, 32.2031, 29.3281, 31.4531, 15490300 07/27/01, 30.8906, 32.3750, 30.4063, 31.8438, 11737700 07/30/01, 31.9688, 32.3125, 30.7813, 31.2813, 9363900 07/31/01, 31.3594, 34.6250, 31.3438, 33.1406, 17688200 08/01/01, 34.2500, 35.7031, 33.7500, 35.6563, 12211200 08/02/01, 36.9375, 37.0313, 33.4063, 34.3281, 16667900 08/03/01, 34.3594, 35.3906, 33.9063, 34.8750, 10528000 08/06/01, 34.4063, 35.4688, 33.7344, 33.9219, 8787700 08/07/01, 33.8750, 34.9531, 33.4063, 34.4063, 10366100 08/08/01, 33.6719, 33.8438, 30.8438, 30.8750, 13122100 08/09/01, 31.4219, 31.6875, 30.0000, 30.8750, 14075900 08/10/01, 30.6875, 31.2344, 29.0938, 30.0156, 10398600 08/13/01, 29.4375, 31.0938, 28.7031, 30.9844, 12509000 08/14/01, 30.9844, 31.3438, 29.2656, 29.4063, 13534800 08/15/01, 29.5781, 29.9063, 27.8438, 28.1250, 12376700 08/16/01, 21.4531, 21.5781, 18.5938, 19.6250, 94947900 08/17/01, 19.0469, 19.7656, 18.7031, 18.7813, 21637300 08/20/01, 18.1250, 18.2031, 17.0000, 18.0938, 19868000 08/21/01, 18.1406, 18.2344, 17.0000, 17.0469, 16329100 08/22/01, 17.2500, 17.5938, 16.9375, 17.4375, 11164600 08/23/01, 18.7500, 18.7656, 17.7031, 17.7969, 30847700 08/24/01, 18.2344, 18.4219, 17.9063, 18.4063, 12923000 08/27/01, 18.2500, 18.9531, 18.0000, 18.4531, 9088700 08/28/01, 18.4688, 18.7031, 18.0469, 18.2656, 8446800 08/29/01, 19.0000, 19.2344, 17.7500, 18.5469, 83079800 08/30/01, 18.1563, 18.5000, 17.2500, 17.5469, 21522500 08/31/01, 17.2188, 17.7500, 16.9063, 17.1250, 10145300 09/04/01, 16.8125, 16.9844, 14.9844, 15.0469, 16464200 09/05/01, 14.9844, 15.0469, 13.3906, 14.0156, 22984300 09/06/01, 13.7031, 14.8281, 13.5469, 14.4531, 16207800 09/07/01, 14.2344, 14.7813, 13.8438, 14.1563, 14546600 09/10/01, 13.7031, 13.8594, 13.0469, 13.4063, 12444400 09/17/01, 13.4063, 13.6563, 12.3750, 12.9844, 12929100 09/18/01, 13.1875, 13.2344, 10.9844, 11.4844, 18852900 09/19/01, 11.7656, 11.8906, 10.5625, 11.6875, 16724200 09/20/01, 11.0000, 12.2500, 10.9375, 12.0469, 16912400 09/21/01, 11.2969, 11.7969, 10.4063, 10.5469, 20427800 09/24/01, 11.0313, 11.6250, 10.6875, 11.3750, 11747000 09/25/01, 11.7344, 11.9531, 10.7656, 10.9531, 11153700 09/26/01, 11.1875, 11.9063, 10.2031, 10.2969, 10486000 09/27/01, 10.0000, 10.3125, 9.4063, 9.9063, 11625400 09/28/01, 10.1563, 10.4531, 9.5156, 10.2969, 11641000 10/01/01, 10.0156, 10.1563, 9.7500, 9.8125, 8268500 10/02/01, 9.8438, 10.2031, 9.3750, 9.5156, 12954600 10/03/01, 9.3750, 12.6094, 9.2031, 12.0313, 28603700 10/04/01, 12.5000, 12.7031, 11.1563, 11.2969, 23761600 10/05/01, 11.0938, 13.0938, 10.9531, 12.4844, 21284700 10/08/01, 12.0469, 13.2969, 11.9375, 12.4688, 14908300 10/09/01, 12.5625, 12.9844, 11.4063, 11.4531, 13330300 10/10/01, 11.4219, 12.7500, 11.1406, 12.4844, 14752600 10/11/01, 13.1250, 15.2500, 13.1094, 15.2344, 27524800 10/12/01, 15.9375, 17.1563, 15.4063, 17.1250, 34570700 10/15/01, 16.6563, 16.7031, 15.6406, 16.3750, 16573600 10/16/01, 16.7500, 18.6875, 16.2656, 18.3438, 21377800 10/17/01, 19.5156, 19.5469, 15.4844, 15.8594, 32105400 10/18/01, 16.0156, 16.9375, 15.2031, 16.9063, 25775600 10/19/01, 16.2813, 16.7813, 15.5156, 16.4375, 16642700 10/22/01, 16.1875, 17.4531, 15.4531, 16.7031, 17348200 10/23/01, 17.4375, 17.8750, 16.9219, 17.3125, 18622800 10/24/01, 17.3125, 19.5313, 17.1563, 19.3438, 21420000 10/25/01, 18.6094, 21.9844, 17.7969, 21.7969, 28837200 10/26/01, 21.2969, 22.0000, 19.5469, 19.7969, 24886300 10/29/01, 19.5938, 20.2500, 18.0313, 18.0469, 18174000 10/30/01, 17.3594, 17.9531, 16.4219, 16.6719, 23144400 10/31/01, 17.7344, 18.0625, 16.0938, 16.2656, 31126100 11/01/01, 16.7344, 16.7969, 15.9531, 16.4531, 20813500 11/02/01, 15.9063, 16.0000, 14.9063, 15.0938, 27920000 11/05/01, 15.9063, 17.1875, 15.7500, 16.9219, 28551300 11/06/01, 16.6719, 16.6875, 15.6563, 16.2344, 33050700 11/07/01, 15.8125, 17.7969, 15.5938, 17.4063, 39037000 11/08/01, 18.0938, 18.8125, 16.5781, 16.7969, 32889300 11/09/01, 16.9063, 17.4844, 16.7500, 17.1875, 17584200 11/12/01, 18.3281, 19.4844, 17.5000, 18.8281, 54047800 11/13/01, 19.7500, 19.9531, 17.8438, 18.4375, 41438300 11/14/01, 18.8594, 18.8750, 17.9063, 18.7656, 19871600 11/15/01, 18.5469, 19.5469, 18.4375, 19.0938, 19964800 11/16/01, 19.1875, 19.7813, 18.8125, 19.4219, 15692800 11/19/01, 19.9063, 21.4063, 19.7969, 21.1563, 26670700 11/20/01, 20.9531, 21.7031, 18.8125, 19.0781, 37057900 11/21/01, 19.1563, 20.0625, 18.9531, 19.4531, 19612500 11/23/01, 19.8125, 20.0000, 19.5156, 19.8125, 6544800 11/26/01, 20.3125, 20.6719, 19.5000, 20.1875, 20154900 11/27/01, 20.7500, 21.1094, 19.9063, 20.1875, 33572100 11/28/01, 20.4531, 20.7969, 17.6563, 17.8125, 44059600 11/29/01, 18.2969, 18.6250, 17.9531, 18.3906, 19995900 11/30/01, 18.4375, 18.4844, 17.3438, 17.7500, 16880300 12/03/01, 17.2031, 17.7344, 16.7969, 17.0625, 20248000 12/04/01, 17.5156, 18.7969, 17.1250, 18.7344, 19367300 12/05/01, 19.2031, 21.1875, 18.8750, 20.3750, 42756400 12/06/01, 20.2031, 20.9531, 19.1719, 19.5625, 26987500 12/07/01, 19.4531, 19.4531, 18.4531, 18.5781, 15863000 12/10/01, 18.2344, 19.0938, 18.1094, 18.3125, 13542300 12/11/01, 18.9531, 19.2969, 18.7188, 18.9375, 22985000 12/12/01, 18.9531, 18.9531, 17.5781, 17.9688, 26630200 12/13/01, 15.3594, 16.2500, 14.8750, 14.9375, 59954300 12/14/01, 14.9219, 14.9688, 13.7969, 14.2656, 29042000 12/17/01, 14.1563, 15.3281, 13.9531, 14.9063, 17812700 12/18/01, 15.5469, 15.7500, 15.1094, 15.4688, 13270200 12/19/01, 14.9063, 15.2031, 14.5000, 14.6094, 11486600 12/20/01, 14.0938, 14.7969, 13.9375, 14.0156, 12985100 12/21/01, 14.2656, 14.9375, 14.1563, 14.4375, 11695800 12/24/01, 14.4219, 14.7344, 14.0938, 14.1875, 2516600 12/26/01, 14.2500, 14.6875, 13.8125, 14.0625, 6226500 12/27/01, 14.2031, 14.3750, 13.9531, 14.2344, 7601800 12/28/01, 14.3438, 14.4688, 14.0625, 14.2031, 7559500 12/31/01, 14.2344, 14.9531, 13.9531, 14.3125, 11111300 01/02/02, 14.5781, 15.5938, 14.5469, 15.5938, 13306900 01/03/02, 15.7813, 16.0469, 15.3125, 15.6875, 19507400 01/04/02, 16.0000, 16.8125, 15.5938, 16.4688, 26060400 01/07/02, 16.8281, 17.2969, 16.0938, 16.7500, 20281000 01/08/02, 16.7031, 17.1250, 15.5938, 15.7031, 28214900 01/09/02, 16.1719, 16.4531, 15.6250, 15.6250, 22296900 01/10/02, 15.7969, 15.8125, 15.1406, 15.3594, 11084700 01/11/02, 15.4531, 15.7656, 14.5625, 14.6406, 14477600 01/14/02, 14.5000, 14.5469, 13.9844, 14.0938, 10806900 01/15/02, 14.2031, 14.2969, 13.7500, 14.1094, 12190300 01/16/02, 13.8438, 13.9375, 13.0469, 13.1875, 11688500 01/17/02, 13.6250, 13.9063, 13.3438, 13.8438, 9880400 01/18/02, 13.5000, 13.9063, 13.2500, 13.5469, 10230800 01/22/02, 13.8906, 14.2969, 13.0000, 13.0469, 12960800 01/23/02, 13.2031, 13.7500, 12.6563, 13.6875, 15469100 01/24/02, 14.0625, 14.2031, 13.8281, 13.9375, 7869300 01/25/02, 13.5938, 13.7969, 13.3438, 13.4219, 6317800 01/28/02, 13.5781, 13.9688, 13.0469, 13.6875, 7697800 01/29/02, 13.6563, 13.9531, 13.2500, 13.4219, 10147200 01/30/02, 13.5000, 13.5781, 12.8438, 13.5156, 10105600 01/31/02, 13.4531, 13.5000, 12.5938, 12.7031, 10626900 02/01/02, 12.2969, 12.9531, 11.9531, 12.0000, 19316300 02/04/02, 11.4531, 11.5938, 9.9219, 10.1250, 29535500 02/05/02, 8.9688, 9.7969, 8.9375, 9.0000, 42671300 02/06/02, 9.2344, 9.5000, 8.7344, 9.0156, 26668300 02/07/02, 9.0156, 9.6719, 8.9063, 9.1875, 13110800 02/08/02, 9.4063, 9.5000, 9.0313, 9.4531, 10704300 02/11/02, 9.9531, 10.5469, 9.7969, 10.4688, 20252400 02/12/02, 10.2656, 10.4219, 9.8125, 10.0781, 17637300 02/13/02, 10.3125, 10.4531, 9.5469, 9.8125, 14578300 02/14/02, 9.9531, 10.0000, 9.0469, 9.1250, 16632600 02/15/02, 9.1406, 9.2031, 8.5469, 8.7344, 14785400 02/19/02, 8.5156, 8.9844, 8.2500, 8.4531, 24462900 02/20/02, 8.6875, 8.7344, 8.1563, 8.7031, 12925000 02/21/02, 8.0781, 8.3125, 7.5938, 7.5938, 27052300 02/22/02, 7.5156, 7.6719, 7.1250, 7.5625, 16686900 02/25/02, 7.6875, 7.9531, 7.3281, 7.9375, 11276000 02/26/02, 8.0938, 8.2031, 7.7344, 8.0469, 10297300 02/27/02, 8.2031, 8.2813, 7.7969, 7.7969, 12740000 02/28/02, 7.8750, 8.0469, 7.6250, 7.7656, 10248900 03/01/02, 7.8438, 8.2344, 7.8281, 8.1094, 11141500 03/04/02, 8.3125, 8.8750, 8.2188, 8.7031, 15655600 03/05/02, 8.6875, 9.5469, 8.6094, 9.2500, 17504900 03/06/02, 9.1563, 9.7031, 8.8125, 9.5625, 15601400 03/07/02, 9.7969, 10.0469, 9.4219, 9.7031, 12841600 03/08/02, 9.4063, 9.6563, 9.0781, 9.2656, 17722900 03/11/02, 9.0313, 10.9531, 8.8438, 10.2969, 35565700 03/12/02, 9.7188, 9.9531, 9.4531, 9.5781, 18227300 03/13/02, 9.6719, 9.7031, 9.1250, 9.1563, 9027500 03/14/02, 9.2969, 9.3438, 8.8125, 8.8125, 9169100 03/15/02, 8.7969, 9.0000, 8.5000, 8.9531, 8513900 03/18/02, 9.1563, 9.2344, 8.7188, 8.8906, 8234700 03/19/02, 8.5156, 8.7656, 8.3438, 8.3750, 9880600 03/20/02, 8.2656, 8.6406, 8.1406, 8.1875, 7684100 03/21/02, 8.2813, 8.6719, 8.2500, 8.5938, 8280300 03/22/02, 8.6250, 9.0469, 8.4688, 8.5625, 8965200 03/25/02, 8.7344, 8.9063, 8.2500, 8.3438, 9543800 03/26/02, 8.2344, 8.6875, 8.0469, 8.4063, 13638600 03/27/02, 8.3750, 8.6719, 8.0156, 8.0625, 11003400 03/28/02, 8.2188, 9.0469, 8.1563, 9.0000, 18724100 04/01/02, 9.2500, 9.6250, 9.1719, 9.3750, 14160600 04/02/02, 9.1875, 9.5000, 8.8906, 8.9375, 11181500 04/03/02, 9.0156, 9.0938, 8.4688, 8.4844, 11693200 04/04/02, 8.3750, 8.7656, 8.3438, 8.5781, 9369400 04/05/02, 8.6250, 8.6563, 8.0469, 8.1250, 7788600 04/08/02, 7.8594, 8.2031, 7.7969, 8.0625, 11118100 04/09/02, 8.1094, 8.3438, 8.0000, 8.0000, 10040100 04/10/02, 8.1094, 8.2656, 7.5938, 7.8438, 13943200 04/11/02, 7.8125, 7.8125, 7.5000, 7.5000, 7709200 04/12/02, 7.6875, 7.7500, 7.4531, 7.5469, 8024700 04/15/02, 7.7031, 7.9688, 7.4844, 7.8438, 7526300 04/16/02, 8.1094, 8.6250, 8.0469, 8.5469, 9714000 04/17/02, 8.8438, 9.1250, 8.5000, 8.7344, 11905900 04/18/02, 8.6094, 8.7969, 8.3750, 8.5625, 13918800 04/19/02, 8.6563, 8.8438, 8.6094, 8.6406, 15447900 04/22/02, 8.4531, 8.4531, 7.8438, 8.0313, 11537900 04/23/02, 7.9531, 8.3281, 7.6250, 7.7031, 10197500 04/24/02, 7.8750, 7.9375, 7.6406, 7.7188, 5860700 04/25/02, 7.7344, 7.9219, 7.6094, 7.7500, 6986000 04/26/02, 7.8438, 7.9844, 7.4531, 7.5000, 7372900 04/29/02, 7.5000, 7.6406, 7.0469, 7.2344, 9988900 04/30/02, 7.2031, 7.5156, 7.0313, 7.4844, 8273100 05/01/02, 7.4688, 7.5156, 6.9375, 7.3750, 8481400 05/02/02, 7.3281, 7.5313, 7.0000, 7.0469, 7214100 05/03/02, 7.0313, 7.0469, 6.7969, 6.9063, 8968700 05/06/02, 7.0000, 7.0938, 6.6250, 6.6563, 7187600 05/07/02, 6.7344, 6.8594, 6.0000, 6.0938, 13996600 05/08/02, 6.6563, 7.4063, 6.5000, 7.3750, 14753700 05/09/02, 7.2031, 7.3438, 6.9531, 7.0625, 9322300 05/10/02, 7.0938, 7.1563, 6.4375, 6.5313, 6481000 05/13/02, 6.6250, 7.0469, 6.4531, 6.9844, 7714800 05/14/02, 7.4219, 7.5313, 7.0156, 7.0938, 8807200 05/15/02, 7.0156, 7.3906, 6.8125, 7.0469, 9628100 05/16/02, 6.9531, 7.2656, 6.9063, 7.1875, 5766300 05/17/02, 7.4375, 7.5156, 6.9531, 7.1875, 8283700 05/20/02, 7.0625, 7.2656, 6.9688, 6.9844, 6861900 05/21/02, 7.1250, 7.1875, 6.5938, 6.5938, 7695000 05/22/02, 6.5469, 6.7031, 6.3125, 6.4375, 8416200 05/23/02, 6.0625, 6.2188, 5.9063, 6.0781, 20617600 05/24/02, 6.0469, 6.2500, 6.0000, 6.0781, 4274400 05/28/02, 6.1875, 6.2031, 5.9063, 6.0000, 7122900 05/29/02, 5.9531, 6.1719, 5.8906, 5.9688, 5872600 05/30/02, 5.9063, 6.0625, 5.7500, 5.8906, 5622900 05/31/02, 5.9063, 5.9688, 5.6406, 5.6563, 7975300 06/03/02, 5.6875, 5.7031, 5.2031, 5.2500, 9350000 06/04/02, 5.2344, 5.5313, 5.1250, 5.4844, 9070400 06/05/02, 5.5469, 5.5938, 5.2656, 5.3438, 4163500 06/06/02, 5.3438, 5.3438, 5.0313, 5.0313, 7801800 06/07/02, 4.9531, 5.3438, 4.9063, 5.1406, 7384600 06/10/02, 5.1875, 5.2500, 4.9063, 4.9688, 5021500 06/11/02, 5.0938, 5.1563, 4.5469, 4.6250, 6263900 06/12/02, 4.5313, 4.7188, 4.2031, 4.2813, 10438100 06/13/02, 4.2031, 4.6250, 4.1563, 4.3750, 6756700 06/14/02, 4.2188, 4.4844, 4.1563, 4.2344, 8011500 06/17/02, 4.3281, 4.9844, 4.2969, 4.7969, 8027700 06/18/02, 4.7500, 4.7813, 4.3438, 4.4063, 8698300 06/19/02, 4.1094, 4.1563, 3.9063, 3.9531, 22918500 06/20/02, 3.9844, 4.0469, 3.7969, 3.8438, 10575100 06/21/02, 3.7813, 4.0000, 3.7813, 3.9531, 17038100 06/24/02, 3.9375, 4.2344, 3.7813, 4.1094, 13852800 06/25/02, 4.2344, 4.2500, 3.8125, 3.8438, 7794400 06/26/02, 3.7188, 3.8750, 3.5938, 3.7344, 9510800 06/27/02, 3.8750, 4.2500, 3.8125, 4.2188, 12362500 06/28/02, 4.2031, 4.5469, 4.0625, 4.1875, 10336200 07/01/02, 4.2500, 4.5000, 4.0625, 4.1250, 5982000 07/02/02, 4.1563, 4.4063, 4.0156, 4.1250, 14717200 07/03/02, 4.1563, 4.2188, 3.8438, 4.1719, 5571600 07/05/02, 4.1875, 4.6875, 4.0938, 4.6406, 3005400 07/08/02, 4.7188, 5.2344, 4.5938, 4.7656, 9780300 07/09/02, 4.8594, 5.2188, 4.7344, 4.8750, 8075400 07/10/02, 5.1875, 5.1875, 4.8125, 4.8750, 5648200 07/11/02, 4.8438, 5.5156, 4.7500, 5.3906, 9675000 07/12/02, 5.6563, 5.7500, 5.2813, 5.5625, 12225000 07/15/02, 5.4844, 6.0938, 5.3125, 6.0625, 8367300 07/16/02, 5.9531, 6.4219, 5.8750, 6.0000, 13184700 07/17/02, 6.2969, 6.3438, 5.8125, 5.9844, 7718600 07/18/02, 5.9531, 5.9844, 5.4063, 5.5469, 10545600 07/19/02, 5.2969, 5.7500, 5.0469, 5.1875, 11562700 07/22/02, 5.1875, 5.4375, 4.7969, 4.9844, 9556500 07/23/02, 5.0000, 5.1875, 4.3906, 4.4375, 9663000 07/24/02, 4.2031, 4.8438, 4.0625, 4.7031, 8578700 07/25/02, 4.4375, 4.6250, 4.0625, 4.1250, 6894500 07/26/02, 4.2344, 4.2344, 3.9531, 4.0313, 5963500 07/29/02, 4.2188, 4.4063, 4.0625, 4.2500, 5406700 07/30/02, 4.2031, 4.3750, 4.0469, 4.2031, 6665100 07/31/02, 4.1563, 4.3438, 3.9063, 4.0313, 9389500 08/01/02, 4.0469, 4.0625, 3.7500, 3.7969, 6583000 08/02/02, 3.7500, 3.9219, 3.3750, 3.7500, 7677400 08/05/02, 3.7344, 3.7969, 3.5156, 3.5938, 4941100 08/06/02, 3.7656, 4.0625, 3.7344, 3.9844, 5049800 08/07/02, 4.3438, 4.3438, 3.7344, 4.0938, 5767800 08/08/02, 4.0938, 4.2969, 3.9063, 4.2344, 5157100 08/09/02, 4.0938, 4.1563, 3.9688, 4.0469, 4800200 08/12/02, 3.9688, 4.0469, 3.6875, 3.7969, 5030900 08/13/02, 3.7813, 4.0469, 3.5781, 3.6563, 6331000 08/14/02, 3.7188, 4.2969, 3.7031, 4.1875, 5574800 08/15/02, 4.2969, 4.2969, 3.9375, 4.0781, 4441000 08/16/02, 4.0000, 4.3594, 3.9531, 4.1875, 4483800 08/19/02, 4.2031, 4.3750, 4.1563, 4.2969, 4374100 08/20/02, 4.2344, 4.3750, 4.1563, 4.3125, 4914700 08/21/02, 4.3594, 4.4844, 4.1875, 4.4844, 6974100 08/22/02, 4.0781, 4.5938, 4.0156, 4.1250, 14554800 08/23/02, 4.0313, 4.3125, 3.9688, 4.1563, 6598600 08/26/02, 4.4219, 4.5938, 4.2500, 4.3906, 14731000 08/27/02, 4.5156, 4.9063, 4.4219, 4.7656, 14447700 08/28/02, 4.5938, 4.6250, 4.1563, 4.1719, 8492800 08/29/02, 4.1406, 4.3750, 4.0938, 4.2656, 6212600 08/30/02, 4.2031, 4.2813, 4.0469, 4.0625, 3953500 09/03/02, 4.0469, 4.0469, 3.6875, 3.7344, 8264200 09/04/02, 3.7344, 4.0625, 3.6719, 3.9375, 6641200 09/05/02, 3.8281, 3.8750, 3.7344, 3.7969, 4687300 09/06/02, 3.8750, 4.0469, 3.8750, 3.9531, 5009300 09/09/02, 3.8906, 3.9688, 3.7500, 3.8594, 3706400 09/10/02, 3.8750, 4.1875, 3.7969, 3.9844, 3906700 09/11/02, 4.0469, 4.3281, 4.0313, 4.2969, 8244500 09/12/02, 4.2031, 4.2656, 4.0938, 4.1563, 4071700 09/13/02, 4.0625, 4.2031, 4.0000, 4.1250, 4804100 09/16/02, 4.1094, 4.1406, 3.8438, 3.8750, 3837300 09/17/02, 4.0000, 4.1719, 3.8438, 3.8906, 5628000 09/18/02, 3.8750, 3.9063, 3.6250, 3.6563, 4805600 09/19/02, 3.6094, 3.6563, 3.3750, 3.3906, 6912800 09/20/02, 3.5625, 3.6094, 3.2969, 3.4844, 8333300 09/23/02, 3.4375, 3.5938, 3.4219, 3.4375, 5213000 09/24/02, 3.4063, 3.6250, 3.3594, 3.4531, 4923800 09/25/02, 3.5469, 3.9531, 3.5313, 3.8594, 8518200 09/26/02, 3.8906, 3.9375, 3.4063, 3.4531, 6424800 09/27/02, 3.4375, 3.4531, 2.9375, 3.1875, 14047400 09/30/02, 3.0313, 3.1094, 2.9063, 2.9688, 7809800 10/01/02, 3.0938, 3.1250, 2.7500, 3.0469, 7489600