"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 18.1406, 18.2188, 17.8906, 17.9063, 337300 01/04/00, 18.0781, 18.3281, 18.0469, 18.3281, 628300 01/05/00, 18.7969, 19.2656, 18.7500, 19.1719, 554300 01/06/00, 20.3281, 21.3281, 20.3281, 21.0938, 3531600 01/07/00, 21.7813, 22.2656, 21.6875, 22.2188, 2478000 01/10/00, 22.4844, 22.7188, 22.3594, 22.6875, 900800 01/11/00, 23.2969, 24.1875, 23.2969, 23.6719, 1107700 01/12/00, 24.4219, 25.3438, 24.4219, 24.7969, 1676300 01/13/00, 24.3281, 24.4063, 23.6563, 23.6719, 1326700 01/14/00, 23.0625, 23.0625, 22.6406, 22.7813, 1639100 01/18/00, 22.3906, 22.3906, 21.9844, 21.9844, 822500 01/19/00, 21.9688, 22.1719, 21.8906, 21.9375, 622000 01/20/00, 22.0313, 22.0781, 21.8438, 21.9375, 339300 01/21/00, 22.3594, 22.6875, 22.2969, 22.6406, 679600 01/24/00, 23.3750, 24.2188, 23.3281, 23.5781, 427600 01/25/00, 22.9063, 22.9219, 22.2188, 22.3125, 594400 01/26/00, 22.2969, 22.5781, 22.2500, 22.3125, 213600 01/27/00, 22.2500, 22.2500, 21.6875, 21.9844, 526800 01/28/00, 22.4375, 22.6719, 22.3438, 22.5938, 763700 01/31/00, 23.0625, 23.2500, 23.0000, 23.2500, 147200 02/02/00, 23.3438, 23.4219, 23.0625, 23.3750, 3064000 02/03/00, 23.5313, 24.2188, 23.5313, 23.7500, 2598400 02/04/00, 22.9844, 22.9844, 22.5156, 22.6563, 1358400 02/07/00, 22.9375, 23.2188, 22.9375, 23.1875, 1578800 02/08/00, 23.1875, 23.1875, 22.8906, 22.9375, 873000 02/09/00, 22.5000, 22.5781, 22.0000, 22.0000, 1839400 02/10/00, 21.5469, 21.6719, 20.8594, 20.9688, 1900000 02/11/00, 20.4375, 20.4375, 19.6406, 19.9375, 1634200 02/14/00, 20.6094, 21.1719, 20.6094, 20.9375, 826800 02/15/00, 20.1094, 20.1094, 19.2500, 19.2500, 679000 02/16/00, 20.4375, 20.6094, 20.1875, 20.3750, 1352400 02/17/00, 21.0313, 21.6406, 20.9375, 21.3125, 1124200 02/18/00, 21.4688, 21.8438, 21.4375, 21.5938, 1235800 02/22/00, 20.8906, 21.1250, 20.8125, 20.8750, 767000 02/23/00, 20.7344, 20.8438, 20.5313, 20.7813, 634600 02/24/00, 20.9688, 21.0938, 20.7813, 20.9375, 689200 02/25/00, 22.0625, 22.0625, 21.7656, 21.8750, 2207800 02/28/00, 22.0781, 22.4531, 21.9844, 22.4063, 898800 02/29/00, 22.8750, 23.4688, 22.8750, 23.4375, 1525200 03/01/00, 23.9375, 24.2500, 23.9063, 24.0000, 2984800 03/02/00, 24.4063, 24.6250, 24.3125, 24.5625, 1888400 03/03/00, 25.0625, 25.5000, 24.8281, 25.5000, 2539000 03/06/00, 26.7656, 28.0313, 26.7656, 28.0000, 1998000 03/07/00, 28.0313, 28.1563, 27.7500, 28.0625, 2810800 03/08/00, 27.8750, 28.1250, 27.0469, 27.6875, 1877600 03/09/00, 28.6250, 29.6563, 28.5469, 29.5625, 1087200 03/10/00, 29.4375, 29.9219, 29.2813, 29.5625, 1104000 03/13/00, 29.0156, 29.0625, 28.4219, 28.6563, 500200 03/14/00, 28.5000, 28.5000, 28.1250, 28.4688, 902400 03/15/00, 28.1719, 28.3750, 27.7188, 27.7500, 1888600 03/16/00, 28.0625, 28.0625, 27.0469, 28.0625, 1396000 03/17/00, 27.8125, 28.1875, 27.6719, 27.8125, 1031600 03/20/00, 28.4063, 29.1250, 28.3906, 28.7500, 1644000 03/21/00, 28.3750, 28.5000, 27.8750, 27.8750, 774800 03/22/00, 28.1094, 28.4844, 27.7344, 28.4375, 1115000 03/23/00, 28.7500, 28.9531, 28.6875, 28.9375, 374600 03/24/00, 28.9531, 29.3594, 28.8281, 28.9688, 737600 03/27/00, 28.8281, 29.0625, 28.2813, 28.7500, 637800 03/28/00, 28.5938, 28.5938, 28.3281, 28.5000, 424400 03/29/00, 28.6406, 28.9219, 28.5625, 28.8750, 1137000 03/30/00, 29.4531, 29.9375, 29.3750, 29.9375, 1509400 03/31/00, 30.6875, 31.3750, 30.6563, 31.3750, 2892000 04/03/00, 32.0156, 32.9688, 31.9219, 32.6875, 2243400 04/04/00, 32.0938, 32.2656, 30.9844, 31.4375, 1879800 04/05/00, 30.3281, 30.3281, 29.0156, 29.2500, 2384400 04/06/00, 29.0000, 29.0000, 28.1406, 28.7500, 1388600 04/07/00, 29.6094, 30.2813, 29.6094, 30.1875, 1001600 04/10/00, 30.2813, 30.5938, 30.2344, 30.2500, 1094600 04/11/00, 30.2031, 30.2031, 29.8594, 29.9063, 2102000 04/12/00, 29.8750, 30.2031, 29.8125, 30.0000, 2872600 04/13/00, 30.1094, 30.5313, 30.0938, 30.1875, 1028400 04/14/00, 29.7656, 29.8125, 29.2344, 29.4688, 688400 04/17/00, 28.7188, 28.8438, 27.5625, 27.9375, 2442200 04/18/00, 27.5625, 27.7969, 27.3906, 27.6250, 9012400 04/19/00, 28.3438, 28.4375, 28.1094, 28.4375, 1453000 04/20/00, 29.2188, 30.2188, 29.0313, 30.0938, 1130800 04/24/00, 30.4844, 30.9063, 30.4063, 30.8438, 1443600 04/25/00, 32.1875, 33.1406, 32.0938, 33.0938, 2501200 04/26/00, 33.2188, 33.4844, 32.7813, 33.3438, 1194800 04/27/00, 32.7344, 32.7500, 32.2656, 32.5000, 1176400 04/28/00, 32.7344, 32.9844, 32.5313, 32.7188, 962200 05/01/00, 32.6094, 32.6719, 32.0625, 32.2500, 936000 05/02/00, 31.8750, 32.1563, 31.6250, 31.6875, 940800 05/03/00, 32.1250, 32.4063, 32.0313, 32.2500, 1275200 05/04/00, 32.1250, 32.3281, 31.8125, 32.0000, 947200 05/05/00, 32.1563, 32.2344, 31.8906, 32.0000, 473200 05/08/00, 32.3125, 32.5469, 32.2344, 32.5000, 647200 05/09/00, 32.5000, 32.6094, 32.4063, 32.5000, 1119600 05/10/00, 32.8594, 33.6250, 32.8594, 33.5000, 1836400 05/11/00, 35.3906, 36.3438, 35.3750, 36.3125, 3720600 05/12/00, 37.1563, 37.1719, 36.2344, 36.8750, 2211200 05/15/00, 36.4375, 36.4375, 35.8750, 35.8750, 803600 05/16/00, 36.5156, 37.1563, 36.4219, 37.0000, 705400 05/17/00, 37.0000, 37.1094, 36.6875, 36.8750, 999000 05/18/00, 36.9063, 37.0781, 36.7813, 36.9688, 595000 05/19/00, 36.3594, 36.3906, 35.9375, 36.0000, 494800 05/22/00, 35.5156, 35.5625, 35.2813, 35.2813, 749800 05/23/00, 35.5000, 35.6406, 35.4063, 35.5000, 1338000 05/24/00, 36.0000, 36.3438, 36.0000, 36.3438, 5040200 05/25/00, 36.6250, 36.8594, 36.6250, 36.7500, 922800 05/26/00, 36.9844, 37.3125, 36.9531, 37.3125, 666600 05/30/00, 37.1250, 37.2500, 36.8125, 37.2500, 1503000 05/31/00, 37.9844, 38.5625, 37.9531, 38.5625, 1825800 06/01/00, 39.2656, 39.9688, 39.2344, 39.9375, 1281000 06/02/00, 38.6563, 39.0000, 37.2500, 37.4688, 1667000 06/05/00, 35.7813, 35.7813, 33.8125, 34.2500, 5231200 06/06/00, 35.0625, 35.2969, 34.6875, 35.0000, 4094800 06/07/00, 35.4375, 35.7500, 35.2656, 35.7500, 1245200 06/08/00, 35.4375, 35.6875, 34.8750, 34.8750, 1303200 06/09/00, 35.8281, 36.4219, 35.6094, 36.3750, 804000 06/12/00, 36.8281, 37.3281, 36.7969, 37.1563, 976200 06/13/00, 37.3438, 37.8594, 37.3438, 37.5313, 1063800 06/14/00, 37.3750, 37.3906, 37.0469, 37.0938, 643400 06/15/00, 38.3438, 39.5781, 38.3438, 39.4063, 1891200 06/16/00, 38.5781, 39.3594, 38.5781, 39.1250, 1244600 06/19/00, 39.7656, 40.2031, 39.7656, 39.9063, 1813400 06/20/00, 39.8750, 39.9844, 39.5156, 39.7500, 1090200 06/21/00, 39.5000, 39.6250, 39.2969, 39.5000, 656800 06/22/00, 38.5000, 38.5000, 37.6094, 37.9375, 1250600 06/23/00, 37.3281, 37.4531, 36.2813, 36.5938, 889200 06/26/00, 36.2656, 36.7813, 35.9531, 36.5625, 2516600 06/27/00, 35.9063, 36.0313, 35.1875, 35.3125, 1411000 06/28/00, 35.0000, 35.0313, 34.5000, 34.5000, 1740600 06/29/00, 34.9844, 35.6250, 34.9844, 35.3125, 1326400 06/30/00, 34.7969, 35.0313, 33.8281, 34.1563, 2736800 07/03/00, 34.7969, 35.1250, 34.6875, 35.0000, 563200 07/05/00, 35.6719, 36.2188, 35.5625, 36.1563, 1404400 07/06/00, 37.2188, 38.4531, 37.1563, 38.3438, 1833000 07/07/00, 39.0000, 39.4531, 38.8438, 39.4375, 1909800 07/10/00, 39.3594, 39.5156, 39.2500, 39.4063, 1876600 07/11/00, 39.2656, 39.2656, 38.9688, 39.1250, 1211400 07/12/00, 38.9219, 38.9219, 37.7813, 38.4063, 1353600 07/13/00, 38.0000, 38.0000, 37.4375, 37.5000, 1079600 07/14/00, 38.3281, 39.0000, 38.3281, 39.0000, 1064600 07/17/00, 39.1563, 39.4063, 38.9531, 39.3125, 1364400 07/18/00, 38.8906, 39.1875, 38.2031, 38.4375, 1862400 07/19/00, 38.5781, 38.9375, 38.4531, 38.5938, 1282800 07/20/00, 38.7969, 39.3125, 38.5156, 39.0000, 1345400 07/21/00, 39.0313, 39.2344, 38.8125, 39.0000, 714200 07/24/00, 38.6406, 38.6563, 38.2500, 38.3438, 990000 07/25/00, 37.5000, 37.5313, 36.3281, 36.4688, 1478600 07/26/00, 35.6094, 35.6094, 34.5781, 34.7656, 2219800 07/27/00, 35.1875, 35.6875, 34.8906, 35.5000, 1825800 07/28/00, 35.6250, 35.6250, 35.2813, 35.5000, 1505400 07/31/00, 35.4688, 35.6719, 35.1563, 35.1875, 665600 08/01/00, 36.1719, 37.0000, 36.1719, 37.0000, 653200 08/02/00, 36.7031, 36.7031, 35.8594, 36.5313, 1630200 08/03/00, 36.9063, 37.9844, 36.9063, 37.5469, 1037600 08/04/00, 37.0938, 37.1094, 36.4375, 36.6875, 1416000 08/07/00, 37.6563, 38.7813, 37.6094, 38.6094, 1153600 08/08/00, 38.7188, 39.1719, 38.4375, 38.8438, 1135400 08/09/00, 40.4063, 40.8438, 40.2344, 40.6875, 2665200 08/10/00, 40.6563, 40.7031, 40.3594, 40.6094, 1567000 08/11/00, 40.7500, 41.0313, 40.7188, 40.9844, 1442200 08/14/00, 41.7656, 43.2500, 41.7656, 42.5000, 3232800 08/15/00, 43.0313, 43.3750, 42.5156, 43.3750, 2220400 08/16/00, 43.0313, 43.3438, 42.7656, 42.8125, 1662400 08/17/00, 44.0625, 44.5469, 43.7813, 44.1250, 1774400 08/18/00, 44.3750, 44.5000, 44.1875, 44.5000, 960400 08/21/00, 44.0000, 44.2813, 43.5000, 43.5000, 755000 08/22/00, 43.5000, 43.5000, 42.5156, 43.3125, 1399900 08/23/00, 43.7969, 48.9844, 43.5469, 47.5000, 1986400 08/24/00, 47.8438, 47.9063, 44.7500, 45.1875, 2363400 08/25/00, 44.9844, 45.2344, 42.1563, 44.0000, 1402000 08/28/00, 44.1250, 45.6875, 43.8906, 44.8750, 842500 08/29/00, 44.9844, 44.9844, 43.0000, 43.0625, 722500 08/30/00, 43.3125, 44.4375, 43.2031, 43.8750, 574200 08/31/00, 44.3750, 45.4375, 44.3750, 45.0000, 1208800 09/01/00, 45.4531, 46.2656, 45.2031, 46.2656, 702700 09/05/00, 46.5000, 47.3750, 46.5000, 46.9375, 1363700 09/06/00, 46.9375, 47.5000, 45.2656, 47.5000, 1187500 09/07/00, 47.5938, 50.0000, 46.7969, 50.0000, 1067500 09/08/00, 49.7656, 50.6250, 48.4063, 50.2188, 748200 09/11/00, 50.1563, 53.6094, 50.1563, 52.5156, 1481800 09/12/00, 53.9688, 54.5781, 50.0156, 50.8750, 1041400 09/13/00, 51.3594, 51.3594, 49.3125, 49.7500, 887600 09/14/00, 49.4063, 52.8750, 48.7969, 52.8750, 1261600 09/15/00, 52.0469, 57.1094, 51.9219, 56.1250, 1586800 09/18/00, 56.7500, 57.7344, 55.3906, 56.5000, 1575100 09/19/00, 57.4531, 57.5781, 53.1250, 53.4375, 2545000 09/20/00, 53.5938, 56.0000, 52.3438, 55.7500, 1846900 09/21/00, 55.7656, 55.7656, 50.8750, 50.8750, 1789600 09/22/00, 52.9844, 54.1719, 46.5625, 52.4375, 3986100 09/25/00, 53.4531, 56.2344, 53.2031, 55.0000, 1315200 09/26/00, 56.4844, 59.4375, 53.5156, 54.2500, 4314000 09/27/00, 56.3906, 57.9375, 55.7031, 57.5781, 2429800 09/28/00, 59.1094, 59.8438, 56.5156, 57.5000, 1347900 09/29/00, 58.2344, 58.9844, 56.8125, 57.0156, 1786800 10/02/00, 57.5781, 57.5781, 52.5156, 53.2500, 18944600 10/03/00, 53.4063, 55.7500, 52.5469, 55.7500, 3585000 10/04/00, 54.9844, 55.0469, 51.6406, 52.8125, 2271700 10/05/00, 52.6875, 54.4844, 52.3750, 53.1250, 1744500 10/06/00, 53.1250, 53.1250, 51.0156, 52.5000, 2573300 10/09/00, 52.4844, 52.8594, 51.1250, 51.6875, 1196300 10/10/00, 52.5625, 52.8750, 51.9375, 52.0625, 1359200 10/11/00, 50.9844, 51.5938, 48.0156, 48.7500, 2530100 10/12/00, 49.2344, 49.7969, 46.5156, 47.8750, 2289000 10/13/00, 47.8750, 48.5625, 47.3750, 48.1250, 2129800 10/16/00, 48.2813, 51.2969, 48.1563, 50.6250, 2369500 10/17/00, 49.4844, 49.6094, 44.0469, 48.6875, 4650800 10/18/00, 48.3750, 48.7500, 46.9531, 48.4375, 2671800 10/19/00, 48.4375, 49.8594, 47.9375, 48.3750, 1263400 10/20/00, 48.1094, 48.2344, 45.8906, 47.0625, 2221100 10/23/00, 47.3125, 48.0000, 47.1250, 47.5625, 1285300 10/24/00, 48.9844, 49.2344, 47.0000, 47.2500, 1957000 10/25/00, 48.0781, 48.0781, 43.8125, 44.0000, 1332500 10/26/00, 44.9844, 45.4063, 42.5156, 43.3125, 2552700 10/27/00, 43.0156, 44.2344, 43.0156, 43.7500, 2199500 10/30/00, 43.7500, 44.3750, 43.7500, 43.9375, 2144900 10/31/00, 44.2031, 47.6094, 43.0469, 46.3125, 2121300 11/01/00, 48.2031, 49.8750, 47.3438, 49.6875, 2113400 11/02/00, 49.7031, 51.4844, 49.7031, 50.8125, 1963600 11/03/00, 50.7969, 51.3594, 49.8125, 50.0000, 1022900 11/06/00, 50.0781, 52.0469, 50.0781, 51.2500, 1303500 11/07/00, 52.0156, 53.0625, 51.5156, 52.6250, 1342600 11/08/00, 54.4844, 54.4844, 52.6875, 52.9375, 1628900 11/09/00, 52.8906, 52.8906, 48.0156, 48.7500, 2120000 11/10/00, 48.6875, 49.1250, 47.8750, 48.6875, 1459800 11/13/00, 48.2813, 48.6563, 44.5156, 45.6875, 1798200 11/14/00, 45.6875, 46.2344, 44.2500, 44.6875, 1410400 11/15/00, 44.7656, 46.3750, 44.7656, 46.2500, 1524600 11/16/00, 46.3125, 47.1875, 46.2031, 46.9375, 1578900 11/17/00, 46.9531, 48.3125, 46.9531, 48.0000, 1227100 11/20/00, 49.3594, 49.8438, 47.6250, 47.7500, 971200 11/21/00, 47.2500, 48.4844, 47.0156, 47.5000, 1508200 11/22/00, 47.5000, 48.3750, 46.3906, 47.6250, 1723700 11/24/00, 48.6250, 49.7344, 48.1250, 48.2500, 322000 11/27/00, 49.2656, 50.7500, 48.0313, 50.5625, 1072400 11/28/00, 48.5156, 49.9375, 48.5156, 49.0000, 1366700 11/29/00, 48.9375, 49.7344, 48.2500, 48.3125, 1931900 11/30/00, 48.4531, 48.7031, 43.8750, 44.2500, 3546700 12/01/00, 44.7500, 45.7344, 43.5625, 44.2500, 1586400 12/04/00, 46.2344, 46.5469, 45.3125, 45.5000, 2122700 12/05/00, 45.5625, 46.3594, 45.0000, 45.3125, 2143200 12/06/00, 46.2656, 48.2344, 46.2656, 47.5625, 1660600 12/07/00, 47.9531, 50.3594, 47.9531, 49.0000, 1882900 12/08/00, 51.9063, 51.9063, 49.1250, 49.5625, 1334200 12/11/00, 50.9063, 54.6250, 50.7188, 53.7500, 2049500 12/12/00, 53.9844, 54.2344, 52.1250, 52.2500, 1633300 12/13/00, 52.7500, 53.9844, 52.2031, 53.1875, 1613400 12/14/00, 51.3594, 52.2344, 47.8281, 49.9375, 3129400 12/15/00, 49.9531, 50.9375, 47.8438, 50.9375, 2554600 12/18/00, 51.9375, 52.3125, 50.7031, 51.5625, 1320900 12/19/00, 51.5625, 53.7344, 51.1875, 51.3125, 1051200 12/20/00, 51.3125, 52.4375, 51.1250, 51.6250, 1123800 12/21/00, 51.5938, 51.5938, 48.5000, 48.6250, 1379800 12/22/00, 50.0313, 52.8750, 49.8438, 52.8750, 1635100 12/26/00, 52.5469, 56.8125, 52.5469, 56.6250, 1001200 12/27/00, 57.1719, 57.7344, 54.7656, 55.8125, 1638500 12/28/00, 55.8750, 56.7500, 55.7031, 56.5000, 1473600 12/29/00, 56.5000, 56.5000, 55.0156, 56.0625, 1046400 01/02/01, 56.0156, 56.0156, 51.0000, 51.3125, 1310800 01/03/01, 52.7031, 53.3281, 48.4375, 48.7500, 2816700 01/04/01, 44.0156, 46.9844, 38.0625, 45.6250, 10167100 01/05/01, 46.5000, 48.1719, 45.7656, 46.5000, 1747100 01/08/01, 47.1875, 48.2344, 44.0156, 46.5625, 1471700 01/09/01, 47.1094, 47.1094, 44.5156, 46.0625, 2637100 01/10/01, 44.5469, 45.0469, 42.5156, 43.3125, 4239600 01/11/01, 43.7656, 44.2031, 38.7500, 39.2500, 5572000 01/12/01, 40.4063, 43.0000, 39.4688, 43.0000, 4221400 01/16/01, 42.1250, 42.6250, 41.1250, 42.1250, 2531700 01/17/01, 41.6406, 43.6875, 41.5781, 43.6875, 3219900 01/18/01, 43.7031, 45.9375, 42.6563, 45.8125, 2980600 01/19/01, 45.7656, 47.3750, 45.6406, 47.1875, 1955700 01/22/01, 47.2031, 49.0000, 46.3438, 48.7500, 1843200 01/23/01, 50.6875, 50.9375, 49.0156, 50.2500, 2878300 01/24/01, 50.1875, 51.8594, 49.6875, 49.8750, 1647100 01/25/01, 49.8594, 49.8594, 47.6406, 48.7500, 2501300 01/26/01, 49.5156, 50.6250, 47.6563, 50.6250, 1107700 01/29/01, 50.5000, 50.9844, 50.0156, 50.1094, 734600 01/30/01, 50.0938, 50.3281, 48.5000, 48.7500, 877000 01/31/01, 49.0000, 49.4844, 47.7656, 48.7031, 1176800 02/01/01, 48.5000, 49.0000, 48.0156, 48.8125, 1374500 02/02/01, 49.5156, 50.9844, 49.5156, 50.3438, 1447000 02/05/01, 50.3750, 52.5938, 50.3750, 52.1406, 1157400 02/06/01, 52.0156, 52.1406, 50.9063, 51.7500, 1514600 02/07/01, 51.7656, 52.8906, 51.5625, 52.8125, 959200 02/08/01, 52.8125, 53.5156, 52.3438, 52.3906, 943900 02/09/01, 52.4063, 53.9844, 51.7969, 53.1563, 1066100 02/12/01, 53.1250, 53.1250, 50.6094, 51.3438, 1719100 02/13/01, 51.3594, 51.9688, 50.8594, 51.4063, 1353700 02/14/01, 51.8906, 51.8906, 51.0469, 51.2344, 545700 02/15/01, 51.0000, 52.2031, 50.8906, 52.0156, 1161300 02/16/01, 52.3906, 52.9844, 51.0000, 51.5000, 1196800 02/20/01, 49.6094, 50.4531, 49.6094, 50.1563, 2099800 02/21/01, 50.1563, 51.8438, 49.9531, 49.9531, 863600 02/22/01, 49.7500, 50.0781, 48.0469, 48.3594, 1502400 02/23/01, 48.5469, 49.4375, 45.5156, 47.0469, 1924300 02/26/01, 47.5156, 48.7188, 47.5156, 48.7188, 1239100 02/27/01, 48.5469, 49.3438, 47.3438, 49.0000, 1030700 02/28/01, 49.0781, 49.1875, 46.2656, 47.0000, 2355700 03/01/01, 47.0000, 47.0938, 46.0469, 46.9063, 2789200 03/02/01, 46.9063, 48.1563, 46.2656, 47.9063, 1028000 03/05/01, 47.9063, 49.0938, 47.7031, 48.4844, 979400 03/06/01, 48.7500, 49.9844, 48.5938, 49.2031, 977600 03/07/01, 49.3750, 52.5000, 49.3750, 52.5000, 1471000 03/08/01, 52.5000, 53.0000, 51.4063, 53.0000, 1519500 03/09/01, 52.9844, 52.9844, 50.5938, 50.7031, 1018600 03/12/01, 49.7344, 49.9375, 48.0938, 48.5156, 1379000 03/13/01, 48.5156, 48.5156, 46.2031, 46.7500, 2353700 03/14/01, 45.5000, 46.2969, 45.0000, 45.5469, 2444600 03/15/01, 47.2656, 48.5000, 46.6875, 48.3125, 1985100 03/16/01, 48.3125, 49.0781, 46.4219, 46.6875, 2613300 03/19/01, 47.0000, 47.2969, 46.2969, 47.2969, 506100 03/20/01, 48.0000, 50.9844, 47.1094, 48.3438, 1781500 03/21/01, 48.5781, 49.3750, 46.7500, 46.7656, 2318000 03/22/01, 46.9844, 46.9844, 42.4219, 44.5000, 4173400 03/23/01, 44.5156, 46.5938, 44.5156, 46.5000, 1802400 03/26/01, 47.5156, 49.2500, 47.0156, 49.2031, 1447500 03/27/01, 49.3906, 50.3750, 47.9063, 48.3750, 1164800 03/28/01, 47.7969, 49.9844, 47.7969, 48.1563, 1521400 03/29/01, 48.1719, 50.5000, 46.0781, 49.2500, 3196600 03/30/01, 50.2656, 52.6875, 50.1406, 51.0156, 2871400 04/02/01, 52.9844, 53.4844, 51.0625, 51.9063, 1865100 04/03/01, 51.3906, 51.3906, 49.0625, 50.2969, 1859000 04/04/01, 50.2813, 50.3906, 48.9063, 48.9063, 2282100 04/05/01, 48.9375, 50.9844, 48.8438, 50.9219, 2359600 04/06/01, 50.0313, 51.7656, 46.0156, 47.5000, 4256800 04/09/01, 47.8125, 50.0000, 47.5156, 50.0000, 2021500 04/10/01, 51.4063, 52.4063, 51.1563, 51.7969, 1199800 04/11/01, 52.9844, 52.9844, 51.5156, 52.1875, 1205100 04/12/01, 52.0469, 52.4688, 51.4844, 51.4844, 1263100 04/16/01, 51.5000, 53.2813, 51.2188, 53.1563, 1544000 04/17/01, 54.0156, 56.4531, 53.7188, 55.9531, 2836900 04/18/01, 55.9063, 56.3438, 54.7969, 56.2969, 2005400 04/19/01, 55.2813, 55.6250, 53.1094, 53.3438, 2314700 04/20/01, 53.9063, 54.7344, 53.0000, 53.4063, 1643500 04/23/01, 53.9688, 56.1563, 53.9688, 56.1094, 2037800 04/24/01, 55.5156, 57.9844, 55.5156, 56.4063, 2892600 04/25/01, 56.5938, 57.3438, 56.1094, 56.5000, 1776200 04/26/01, 57.0938, 58.8281, 55.0156, 55.8281, 2380500 04/27/01, 56.5000, 56.9844, 55.4531, 56.7969, 1060900 04/30/01, 57.0625, 58.9844, 56.6094, 57.8438, 1694800 05/01/01, 57.8438, 58.5000, 56.4063, 57.9531, 1833600 05/02/01, 57.9375, 57.9375, 55.2969, 55.8906, 1143100 05/03/01, 54.7500, 55.0000, 52.8125, 54.9844, 1851900 05/04/01, 54.9844, 54.9844, 54.1563, 54.4375, 1699200 05/07/01, 54.6875, 55.1250, 53.0781, 53.0938, 1452500 05/08/01, 53.1875, 53.1875, 50.7656, 52.2813, 2266500 05/09/01, 52.5156, 54.4063, 52.4531, 54.2969, 1891800 05/10/01, 54.0469, 54.6719, 53.2344, 54.5781, 1399400 05/11/01, 54.2969, 54.6875, 54.0938, 54.3906, 953300 05/14/01, 54.5938, 54.5938, 53.1250, 54.0000, 970200 05/15/01, 54.2344, 54.3750, 51.9375, 52.3750, 1847400 05/16/01, 52.9063, 54.5938, 52.2188, 54.1875, 1469200 05/17/01, 54.1875, 55.3281, 54.1563, 54.3594, 1246700 05/18/01, 55.4531, 57.1250, 55.4531, 56.9844, 1928000 05/21/01, 56.9844, 57.4844, 56.0938, 56.0938, 1225000 05/22/01, 56.0938, 56.5469, 55.3750, 55.9063, 1402800 05/23/01, 54.7500, 55.8438, 54.4219, 54.8438, 1681300 05/24/01, 54.5938, 54.7344, 52.8125, 53.9063, 1842100 05/25/01, 51.9844, 52.3906, 50.0156, 50.6563, 4013500 05/29/01, 50.8125, 51.3906, 48.3594, 49.3438, 3492200 05/30/01, 49.8438, 50.4844, 48.0938, 48.6563, 2623100 05/31/01, 49.2500, 49.8438, 48.7500, 49.2969, 2696900 06/01/01, 49.7344, 50.0938, 47.9063, 47.9844, 3017600 06/04/01, 48.2344, 48.4844, 46.3906, 46.7031, 2711600 06/05/01, 46.7500, 46.9844, 45.1563, 45.9844, 4377800 06/06/01, 46.0156, 48.7969, 45.9531, 48.0000, 3054600 06/07/01, 47.2500, 48.1875, 46.5000, 46.9688, 2967400 06/08/01, 47.0000, 47.4063, 46.7969, 47.0156, 686500 06/11/01, 47.0000, 48.0469, 46.5469, 47.0000, 2146500 06/12/01, 46.9531, 48.2031, 46.6094, 48.0156, 2321600 06/13/01, 47.7344, 48.2813, 45.7969, 45.9531, 2158300 06/14/01, 45.4844, 45.4844, 42.9375, 44.3438, 4203300 06/15/01, 44.0156, 45.7969, 43.9688, 45.3906, 2520600 06/18/01, 45.9844, 46.0938, 44.1563, 44.3750, 2570900 06/19/01, 45.8438, 45.8438, 43.1563, 44.0469, 2879100 06/20/01, 43.9844, 44.3438, 41.0156, 42.1563, 4891300 06/21/01, 42.5938, 43.9844, 39.5156, 42.5156, 5512400 06/22/01, 42.5156, 44.4063, 42.3906, 44.0781, 2623500 06/25/01, 44.0781, 44.8906, 42.0156, 42.8438, 2657800 06/26/01, 42.8438, 43.1719, 40.9063, 42.0000, 3535700 06/27/01, 42.2656, 43.4531, 42.0156, 43.3906, 1723500 06/28/01, 43.7500, 44.4375, 43.5000, 43.6563, 2113100 06/29/01, 43.6719, 46.4844, 43.3125, 45.5000, 2843900 07/02/01, 45.8906, 45.9063, 44.9375, 45.1250, 2666200 07/03/01, 45.5938, 45.5938, 44.7031, 44.9688, 840400 07/05/01, 45.0156, 46.2500, 44.9063, 45.8438, 1727600 07/06/01, 46.7969, 47.0938, 45.6094, 46.3750, 1358100 07/09/01, 46.3750, 46.8438, 45.6563, 46.8438, 1578600 07/10/01, 46.9531, 48.3438, 46.9531, 47.7031, 2008100 07/11/01, 47.7031, 47.7031, 46.5469, 47.1563, 1910200 07/12/01, 47.3438, 48.0938, 46.9063, 47.5625, 1413000 07/13/01, 48.0938, 48.2969, 47.3594, 48.2344, 1243600 07/16/01, 48.2344, 49.5156, 47.7969, 47.8438, 1301300 07/17/01, 48.4531, 48.4531, 46.6094, 47.9844, 2180000 07/18/01, 48.1875, 48.1875, 45.4063, 45.7031, 2675600 07/19/01, 46.0156, 46.9531, 45.7969, 46.5469, 1752100 07/20/01, 46.9375, 47.0938, 45.4375, 45.6094, 2325100 07/23/01, 45.8438, 46.0938, 44.9531, 45.7500, 2127300 07/24/01, 45.5313, 45.5469, 42.0156, 43.0000, 4340100 07/25/01, 43.0313, 45.6563, 42.9219, 45.4531, 2311700 07/27/01, 47.4063, 47.4063, 45.5625, 46.9063, 1120300 07/30/01, 46.9063, 46.9063, 45.4375, 46.2031, 1338800 07/31/01, 46.2031, 46.9531, 45.4063, 46.3750, 979700 08/01/01, 46.4531, 47.7969, 45.8125, 47.3438, 1731400 08/02/01, 47.7500, 48.1563, 46.8594, 47.8750, 1091600 08/03/01, 47.9688, 47.9844, 46.5938, 46.9844, 931700 08/06/01, 46.3906, 46.4063, 44.9531, 45.3906, 1647300 08/07/01, 45.9063, 46.4844, 44.8438, 45.5938, 1625300 08/08/01, 45.5625, 45.5625, 42.8750, 43.0469, 3267700 08/09/01, 43.0625, 44.3750, 42.6250, 44.2969, 1819200 08/10/01, 44.2969, 45.0625, 43.0313, 44.5938, 1293000 08/13/01, 44.5938, 45.2969, 43.7344, 44.0000, 1108800 08/14/01, 43.9531, 44.9063, 43.7031, 44.2969, 815400 08/15/01, 43.6875, 43.7344, 42.5000, 42.6875, 3600400 08/16/01, 42.7813, 42.8125, 40.8125, 41.2969, 2955400 08/17/01, 41.5469, 41.8125, 40.5000, 41.0156, 2196400 08/20/01, 42.0000, 42.0000, 40.5938, 41.2969, 1222200 08/21/01, 41.0938, 42.2656, 40.7031, 40.7500, 1931100 08/22/01, 41.2969, 41.6563, 40.7969, 41.6250, 1333600 08/23/01, 41.8438, 42.5938, 41.4219, 41.7031, 1217900 08/24/01, 41.5000, 42.4063, 41.0469, 42.2500, 1200100 08/27/01, 42.6250, 43.4531, 42.2031, 43.0000, 895700 08/28/01, 43.5938, 43.9063, 43.3125, 43.4531, 1945000 08/29/01, 43.4063, 44.6250, 43.2031, 43.7500, 1834900 08/30/01, 43.7500, 44.3750, 42.2969, 42.6563, 1340700 08/31/01, 43.0000, 43.2031, 41.6719, 42.1719, 1139400 09/04/01, 42.3438, 43.5000, 42.3281, 42.6250, 1569000 09/05/01, 42.2344, 42.2500, 41.2500, 42.0000, 1519000 09/06/01, 41.5938, 41.9375, 39.8438, 40.0938, 1510900 09/07/01, 40.4063, 41.0938, 40.0938, 40.1563, 1399900 09/10/01, 39.5000, 39.6563, 38.6406, 39.2969, 1910900 09/17/01, 38.7969, 39.2500, 38.0000, 38.5469, 1241900 09/18/01, 38.5469, 38.5938, 36.0000, 36.0938, 1468500 09/19/01, 36.8750, 36.9844, 32.1094, 33.7969, 2569600 09/20/01, 33.7969, 35.2031, 32.7031, 34.2500, 2270800 09/21/01, 32.6563, 35.5938, 32.5469, 33.0156, 2010100 09/24/01, 32.9063, 34.2969, 32.7031, 34.1563, 1828700 09/25/01, 33.2969, 34.3906, 31.7031, 33.0313, 2087100 09/26/01, 31.9063, 32.3438, 31.0625, 32.2031, 2165400 09/27/01, 32.1563, 32.6406, 29.3125, 31.2656, 2247400 09/28/01, 32.1563, 35.0000, 32.1563, 34.6563, 2776800 10/01/01, 35.5000, 36.8438, 34.3594, 35.7344, 2523200 10/02/01, 36.5156, 38.2969, 36.2031, 38.2969, 2116400 10/03/01, 38.0156, 40.4531, 37.8125, 39.9531, 2307200 10/04/01, 40.0000, 40.6094, 39.5938, 39.7031, 1689800 10/05/01, 40.0469, 40.5938, 38.8125, 40.0000, 1529200 10/08/01, 39.5000, 40.2969, 38.6563, 39.9844, 1351800 10/09/01, 40.2969, 40.2969, 39.4063, 39.9219, 1201000 10/10/01, 40.2656, 42.7500, 40.0625, 42.5000, 2273200 10/11/01, 43.0000, 44.9375, 43.0000, 43.9063, 2091300 10/12/01, 43.7500, 44.0000, 42.5156, 43.6563, 2348400 10/15/01, 43.7344, 44.1406, 41.9531, 42.4531, 1815300 10/16/01, 42.9531, 45.1563, 42.9219, 44.9219, 2293900 10/17/01, 45.2500, 45.7344, 44.1875, 44.3281, 1743300 10/18/01, 44.1875, 44.2031, 41.2031, 41.7500, 1899600 10/19/01, 42.3125, 44.3438, 41.5156, 43.6406, 1602600 10/22/01, 44.0000, 44.5938, 42.2656, 44.4375, 1976700 10/23/01, 44.4219, 44.8906, 42.7031, 42.7031, 2569000 10/24/01, 41.7344, 41.7344, 36.7969, 37.2656, 10446100 10/25/01, 37.3125, 39.5469, 36.1719, 39.3125, 5434600 10/26/01, 38.2031, 39.7344, 37.5938, 38.4531, 2509800 10/29/01, 38.5000, 39.3438, 38.0000, 38.9375, 2152800 10/30/01, 38.9375, 38.9375, 35.7969, 36.2969, 2439000 10/31/01, 36.4063, 37.1875, 35.0000, 35.9063, 2691300 11/01/01, 36.0938, 36.0938, 33.7188, 34.7500, 3224400 11/02/01, 34.7344, 35.1875, 33.2031, 33.4531, 2428800 11/05/01, 33.9063, 35.9688, 33.8125, 35.5625, 2567600 11/06/01, 35.4219, 36.0938, 34.4531, 36.0000, 1796100 11/07/01, 35.9844, 36.3750, 32.4063, 33.0000, 6828500 11/08/01, 33.2656, 37.9844, 33.0156, 36.5000, 12094000 11/09/01, 36.2656, 40.4844, 35.0156, 38.7656, 12943600 11/12/01, 40.7656, 45.0000, 40.2656, 44.3125, 16060400 11/13/01, 44.1563, 47.0000, 44.1094, 46.9375, 10897400 11/14/01, 46.9375, 47.2031, 45.7344, 46.2031, 8183400 11/15/01, 45.2969, 45.8906, 43.9844, 44.0000, 7339600 11/16/01, 43.6406, 43.9844, 42.0938, 42.4688, 5621700 11/19/01, 42.5156, 43.7031, 41.5156, 43.5938, 4631300 11/20/01, 42.8438, 43.6875, 41.3438, 41.7031, 6700900 11/21/01, 42.4531, 42.4531, 38.9063, 39.7656, 10134400 11/23/01, 39.8438, 40.6563, 38.7031, 40.4063, 2163800 11/26/01, 40.0469, 40.0781, 38.7969, 39.2500, 4196600 11/27/01, 41.0000, 41.9063, 39.4375, 40.8906, 7660600 11/28/01, 40.4844, 40.8750, 34.0156, 36.8125, 18554600 11/29/01, 35.8438, 35.9375, 33.0000, 33.6563, 15752100 11/30/01, 32.9844, 33.1406, 30.2656, 30.3438, 14238400 12/03/01, 28.2500, 29.0938, 26.2656, 27.1719, 16299200 12/04/01, 27.8594, 31.3438, 27.4063, 31.1563, 12689800 12/05/01, 31.2344, 32.2344, 28.8438, 29.0000, 12181500 12/06/01, 28.0000, 29.9063, 27.0625, 29.2500, 12278200 12/07/01, 28.9844, 31.5000, 28.5156, 30.2813, 5429800 12/10/01, 28.7500, 29.4375, 26.9063, 27.7969, 7885600 12/11/01, 27.7969, 28.1875, 25.5469, 25.9531, 7604700 12/12/01, 25.2031, 25.5313, 21.2031, 25.1094, 23010400 12/13/01, 24.9063, 27.4063, 24.3125, 26.5781, 8918600 12/14/01, 24.2500, 26.2031, 23.5000, 24.9375, 6484100 12/17/01, 22.5000, 24.9844, 21.4063, 21.7031, 15231300 12/18/01, 21.6563, 21.7500, 20.0000, 20.9063, 16949000 12/19/01, 20.8125, 23.9844, 20.3125, 23.9844, 11577700 12/20/01, 22.9063, 24.7500, 22.5938, 23.8438, 16827200 12/21/01, 23.7969, 24.7500, 23.0938, 24.7031, 7008000 12/24/01, 24.7031, 25.1563, 24.2500, 24.3750, 1980700 12/26/01, 24.0469, 24.9844, 24.0469, 24.3750, 3282200 12/27/01, 24.5000, 25.7344, 24.5000, 25.5469, 3749800 12/28/01, 25.5469, 26.0313, 25.2031, 25.6406, 3377900 12/31/01, 25.7969, 26.1406, 25.4063, 25.5000, 2607500 01/02/02, 25.5938, 26.2500, 24.8125, 26.1094, 3261900 01/03/02, 26.2969, 26.3906, 25.0156, 25.2813, 2185600 01/04/02, 27.0000, 27.1563, 26.3438, 26.7031, 6226400 01/07/02, 27.2031, 27.3594, 26.2031, 27.0938, 2909400 01/08/02, 27.0938, 27.2813, 26.2969, 26.3750, 2082400 01/09/02, 26.5000, 26.6875, 25.7031, 26.0000, 2095700 01/10/02, 26.2969, 26.6406, 25.5469, 26.4688, 2113300 01/11/02, 26.4844, 26.8438, 25.9219, 26.0000, 2380900 01/14/02, 26.0156, 26.0156, 24.5000, 24.8750, 3163000 01/15/02, 24.7500, 25.2813, 23.9219, 24.1719, 3389000 01/16/02, 23.9531, 25.2031, 23.5000, 24.2031, 2885900 01/17/02, 24.0469, 24.5000, 23.2656, 23.5000, 3596900 01/18/02, 23.2969, 23.8438, 22.9531, 23.3125, 2122200 01/22/02, 23.6563, 23.7969, 23.0938, 23.2969, 1812000 01/23/02, 23.7500, 25.5938, 23.5000, 24.5469, 3907200 01/24/02, 24.5625, 25.6875, 24.5625, 24.8750, 2306500 01/25/02, 25.0469, 25.6563, 24.8438, 25.0625, 2328500 01/28/02, 25.4063, 25.4063, 24.3125, 24.6875, 2355200 01/29/02, 24.4531, 24.4531, 22.2500, 23.9531, 6524100 01/30/02, 23.7031, 24.6875, 21.8750, 23.8438, 5408900 01/31/02, 23.8594, 24.5469, 23.2969, 23.8438, 2201800 02/01/02, 23.8438, 25.6875, 23.5625, 25.3750, 2530600 02/04/02, 24.8750, 25.1406, 23.0938, 23.2344, 2800500 02/05/02, 23.0938, 23.2031, 21.8438, 22.0000, 4053500 02/06/02, 22.0000, 22.5938, 20.1250, 21.2500, 6599500 02/07/02, 21.3438, 22.0938, 20.9063, 21.3438, 3750800 02/08/02, 21.4531, 22.2500, 21.2969, 22.0938, 3545700 02/11/02, 22.5938, 22.6563, 21.8438, 22.3125, 1467600 02/12/02, 22.2969, 23.0938, 21.7500, 22.3438, 2231500 02/13/02, 22.5469, 23.5156, 22.5156, 23.2031, 2532800 02/14/02, 23.2031, 23.8438, 23.0469, 23.2969, 1868200 02/15/02, 23.2500, 23.5938, 22.9063, 23.1094, 1643800 02/19/02, 22.9063, 23.8438, 22.7969, 23.0781, 1563200 02/20/02, 23.0781, 23.2969, 22.1563, 22.5469, 2770900 02/21/02, 22.7969, 24.1563, 22.7969, 23.6250, 2317800 02/22/02, 23.5469, 24.7969, 23.2500, 24.7969, 2280500 02/25/02, 24.0000, 25.0000, 23.3750, 24.5938, 3051700 02/26/02, 25.0156, 27.0000, 24.9375, 26.9219, 3214800 02/27/02, 26.8438, 27.4063, 25.9844, 26.2656, 2817000 02/28/02, 26.2656, 26.5469, 25.5000, 25.5625, 1970200 03/01/02, 25.9531, 26.5469, 25.5469, 26.4063, 1538100 03/04/02, 26.6563, 28.8750, 26.5938, 28.7344, 2269000 03/05/02, 28.8438, 29.7031, 28.8438, 29.4063, 3390400 03/06/02, 29.4063, 29.8906, 28.5000, 29.7969, 3293300 03/07/02, 30.3438, 31.2500, 30.3438, 31.1250, 4402700 03/08/02, 31.1563, 31.2969, 30.2500, 30.4063, 2011400 03/11/02, 30.4063, 30.6563, 29.7031, 30.4531, 2111500 03/12/02, 29.5469, 29.8281, 28.7031, 29.4375, 2027500 03/13/02, 29.5156, 29.9063, 29.0000, 29.1094, 1357400 03/14/02, 29.7031, 30.3750, 29.1875, 29.4063, 2420800 03/15/02, 29.2500, 29.3438, 28.9063, 28.9844, 2129900 03/18/02, 28.6563, 30.0000, 28.5469, 29.9688, 1781300 03/19/02, 30.2344, 31.5000, 29.9063, 31.0156, 2464900 03/20/02, 30.7656, 32.1094, 30.5156, 32.0000, 2517900 03/21/02, 31.7969, 31.9844, 31.2031, 31.9531, 2223000 03/22/02, 31.9063, 32.1875, 30.7188, 30.7188, 2369900 03/25/02, 30.5469, 30.5625, 29.4063, 29.7031, 2641100 03/26/02, 29.7031, 29.7031, 28.3438, 28.9531, 3389100 03/27/02, 29.2031, 29.6875, 29.0469, 29.5156, 1797300 03/28/02, 29.9531, 30.4375, 29.0000, 29.0000, 2282800 04/01/02, 29.2969, 29.2969, 28.3125, 28.7656, 2805500 04/02/02, 28.7656, 30.2969, 28.5938, 30.0938, 2773600 04/03/02, 27.5000, 29.0000, 27.2969, 28.7969, 9044000 04/04/02, 28.5000, 29.0938, 27.8594, 28.2031, 2615300 04/05/02, 28.0000, 28.5938, 28.0000, 28.2031, 1615900 04/08/02, 28.2031, 29.1875, 28.2031, 28.6563, 989800 04/09/02, 28.9063, 29.4063, 28.5000, 28.6719, 1278600 04/10/02, 28.6719, 30.1563, 28.5938, 30.0313, 2314000 04/11/02, 30.0938, 30.1563, 28.5000, 28.5156, 1551800 04/12/02, 28.5938, 28.7500, 27.7500, 28.3906, 2213200 04/15/02, 28.4063, 28.4063, 27.4531, 27.8438, 1309000 04/16/02, 27.8438, 28.6563, 27.7031, 28.2969, 1835800 04/17/02, 28.2969, 29.4063, 28.2969, 28.9531, 1406900 04/18/02, 29.0781, 29.3438, 28.6719, 28.9063, 1446700 04/19/02, 29.1563, 29.2500, 27.7500, 28.0938, 2800200 04/22/02, 28.1563, 28.6719, 28.0156, 28.0938, 1392300 04/23/02, 28.7031, 29.1250, 28.5313, 29.0469, 1952200 04/24/02, 28.0000, 28.2031, 27.0156, 27.2969, 2857900 04/25/02, 23.0313, 23.1875, 18.5000, 19.2031, 28186100 04/26/02, 19.3125, 19.4063, 14.8125, 14.9063, 31399200 04/29/02, 14.9531, 15.4531, 13.7031, 13.8438, 12056800 04/30/02, 14.0000, 18.0938, 13.8438, 18.0000, 19438000 05/01/02, 17.7500, 18.0000, 16.6563, 16.7031, 9625500 05/02/02, 16.7500, 16.7969, 15.0000, 15.0781, 9199600 05/03/02, 15.0938, 15.8438, 14.6563, 14.9531, 7675000 05/06/02, 14.9844, 15.4063, 14.7031, 14.8438, 7070300 05/07/02, 14.3438, 14.7656, 12.0156, 12.2656, 13553100 05/08/02, 10.5938, 11.3438, 9.5156, 11.1563, 33105300 05/09/02, 10.2500, 12.5000, 9.8125, 11.0469, 13239000 05/10/02, 10.5938, 11.2031, 9.8125, 9.8750, 8177100 05/13/02, 9.9531, 10.2031, 9.0000, 9.3125, 10219500 05/14/02, 9.4063, 9.7969, 9.1563, 9.2031, 5225700 05/15/02, 9.0156, 9.1875, 7.5938, 8.3438, 20679300 05/16/02, 8.1563, 8.3438, 7.4844, 7.6563, 9299600 05/17/02, 7.6563, 8.1250, 6.7031, 7.0156, 17357600 05/20/02, 7.0938, 8.7500, 7.0469, 8.5938, 14743700 05/21/02, 9.0469, 9.7969, 8.8438, 9.1563, 13259500 05/22/02, 9.2500, 9.5625, 8.7656, 9.2188, 7326900 05/23/02, 9.5469, 9.6563, 8.8438, 9.2031, 6674400 05/24/02, 9.2031, 9.6250, 8.9531, 9.2969, 5113000 05/28/02, 9.9375, 10.7656, 9.6094, 9.6875, 13927400 05/29/02, 9.7031, 9.7031, 8.2969, 8.5000, 14588100 05/30/02, 8.5156, 8.9063, 8.1563, 8.7500, 5278800 05/31/02, 8.7500, 8.9375, 8.2969, 8.8906, 4090600 06/03/02, 8.8906, 8.8906, 8.0313, 8.0938, 5600700 06/04/02, 8.2813, 8.9531, 8.1719, 8.7969, 4344900 06/05/02, 8.7969, 9.0000, 8.6250, 8.7656, 3982100 06/06/02, 9.0000, 9.0000, 8.3906, 8.5000, 2543400 06/07/02, 8.2813, 8.5000, 8.1250, 8.2656, 2680300 06/10/02, 8.5000, 8.9063, 8.1094, 8.2500, 2676000 06/11/02, 8.2656, 8.4375, 7.5938, 7.7031, 4136000 06/12/02, 7.7969, 7.9375, 7.1719, 7.4063, 3376700 06/13/02, 7.5469, 8.2969, 7.5469, 8.0000, 3413900 06/14/02, 7.5938, 8.1875, 7.4531, 8.0625, 3330000 06/17/02, 8.0781, 8.5938, 8.0781, 8.5469, 2775000 06/18/02, 8.5469, 9.0781, 8.5469, 8.7031, 5252700 06/19/02, 8.7031, 8.7188, 7.2500, 7.7031, 7650500 06/20/02, 7.9063, 8.1563, 7.4375, 7.5000, 6332100 06/21/02, 7.2500, 7.7031, 7.2344, 7.5156, 3951000 06/24/02, 7.5000, 8.0000, 6.3750, 7.4063, 8911800 06/25/02, 7.4063, 7.4219, 6.5938, 6.6719, 4491800 06/26/02, 6.1563, 6.4375, 5.8750, 6.2344, 6897300 06/27/02, 6.3438, 6.5938, 5.7969, 6.0781, 4139800 06/28/02, 6.0781, 7.5000, 6.0781, 7.2031, 9390400 07/01/02, 7.1250, 7.5938, 6.5625, 6.7031, 4960700 07/02/02, 6.7031, 6.7031, 6.0156, 6.2344, 3170600 07/03/02, 6.2813, 6.7500, 6.2188, 6.7344, 2950700 07/05/02, 6.8438, 7.2031, 6.7656, 6.7969, 1048900 07/08/02, 6.7969, 7.0938, 6.5938, 6.6563, 1673100 07/09/02, 6.5156, 6.5938, 6.1094, 6.1563, 2084600 07/10/02, 6.2344, 6.2656, 5.6563, 5.6563, 2901500 07/11/02, 5.7031, 6.5469, 5.6719, 6.5156, 3772700 07/12/02, 6.5938, 6.7500, 6.0938, 6.2969, 2034000 07/15/02, 5.8438, 6.0938, 5.5000, 6.0938, 4206900 07/16/02, 5.9844, 6.1563, 5.6563, 5.7500, 4067600 07/17/02, 5.7500, 5.9531, 5.2500, 5.2656, 3101800 07/18/02, 5.3750, 5.4063, 4.4063, 4.5000, 5019800 07/19/02, 4.3438, 4.3594, 3.6563, 3.9688, 7736300 07/22/02, 3.9063, 4.1719, 3.0938, 3.3750, 7987800 07/23/02, 3.0938, 3.2500, 0.8438, 1.2344, 37618500 07/24/02, 1.2500, 1.4531, 0.9375, 0.9844, 24834100 07/25/02, 1.0000, 1.0000, 0.4844, 0.5156, 35014000 07/26/02, 0.6719, 0.7656, 0.5625, 0.6875, 17646900 07/29/02, 0.8594, 1.2969, 0.8594, 1.2031, 30306300 07/30/02, 1.2500, 1.8281, 1.2500, 1.7344, 39569600 07/31/02, 1.7656, 2.9063, 1.7031, 2.4063, 36461700 08/01/02, 2.8281, 3.5000, 2.2969, 2.7500, 43543700 08/02/02, 2.3750, 2.9375, 1.7031, 2.1250, 28981600 08/05/02, 1.7969, 2.0000, 1.3594, 1.4063, 18906200 08/06/02, 1.9531, 2.1563, 1.7031, 1.9063, 21608500 08/07/02, 2.0625, 2.2344, 1.7969, 1.9063, 11250000 08/08/02, 2.0000, 2.0156, 1.7500, 1.8906, 7302100 08/09/02, 1.7969, 1.8594, 1.6719, 1.7656, 5789700 08/12/02, 1.7031, 1.7031, 1.5313, 1.5625, 6901500 08/13/02, 1.5938, 1.6875, 1.5156, 1.5156, 6837700 08/14/02, 1.5313, 1.5781, 1.4531, 1.4844, 5369400 08/15/02, 1.1563, 1.4219, 1.0000, 1.2969, 18620300 08/16/02, 1.4844, 1.7813, 1.4531, 1.6875, 13964800 08/19/02, 2.5938, 2.5938, 2.0625, 2.2969, 25152100 08/20/02, 2.2344, 2.2344, 1.9844, 2.0625, 10815900 08/21/02, 2.0625, 2.2031, 2.0313, 2.1250, 6988400 08/22/02, 2.1875, 2.5000, 2.0938, 2.3750, 13590500 08/23/02, 2.3750, 2.5938, 2.3594, 2.4063, 7547800 08/26/02, 2.5469, 2.5781, 2.3750, 2.4375, 5851300 08/27/02, 2.5000, 2.5156, 2.2031, 2.2969, 5998900 08/28/02, 2.3125, 2.3750, 2.0938, 2.1563, 4233700 08/29/02, 2.1875, 2.1875, 1.9844, 2.0625, 4976200 08/30/02, 2.0156, 2.1563, 2.0000, 2.0781, 3271000 09/03/02, 2.0781, 2.2969, 1.9531, 2.0469, 6757700 09/04/02, 2.0469, 2.2031, 2.0469, 2.1719, 4803000 09/05/02, 2.2031, 2.2813, 2.0156, 2.0625, 5591600 09/06/02, 2.0156, 2.0469, 1.7656, 1.7969, 9588900 09/09/02, 1.7500, 1.7500, 1.5000, 1.5313, 7174500 09/10/02, 1.5156, 1.5938, 1.4531, 1.5781, 5565700 09/11/02, 1.5469, 1.7500, 1.5469, 1.6719, 2778700 09/12/02, 1.7344, 1.8594, 1.7188, 1.7813, 3724600 09/13/02, 1.8438, 1.8438, 1.6719, 1.7344, 2573300 09/16/02, 1.7500, 1.9063, 1.7500, 1.8438, 2572600 09/17/02, 1.9063, 1.9063, 1.6875, 1.7344, 2921400 09/18/02, 1.7031, 1.7344, 1.5469, 1.5938, 3002000 09/19/02, 1.5469, 1.5469, 1.3281, 1.3750, 12786700 09/20/02, 1.4688, 1.4688, 1.3438, 1.3750, 4948500 09/23/02, 1.3438, 1.3438, 1.1406, 1.1719, 4391800 09/24/02, 1.0938, 1.7500, 1.0313, 1.2031, 13651500 09/25/02, 1.3438, 1.3438, 1.0625, 1.1563, 11162300 09/26/02, 1.1875, 1.1875, 1.0625, 1.1563, 5115100 09/27/02, 1.0938, 1.1250, 1.0781, 1.0938, 2724000 09/30/02, 1.1563, 1.2500, 1.0625, 1.1563, 5618800 10/01/02, 1.2031, 1.2031, 1.0000, 1.0938, 3033600