"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 58.1250, 58.5000, 55.0000, 57.0000, 19039000 01/04/00, 56.5000, 57.0625, 52.6250, 53.4688, 15155200 01/05/00, 52.5000, 52.8438, 49.1875, 52.4688, 18973400 01/06/00, 51.0625, 51.9375, 47.5000, 47.6250, 11157000 01/07/00, 50.0000, 54.0000, 49.8125, 53.6875, 12444800 01/10/00, 55.7500, 58.0313, 55.2500, 56.8750, 11095800 01/11/00, 57.1563, 57.8125, 54.7500, 54.7500, 10002400 01/12/00, 55.2500, 55.9688, 52.4688, 55.0938, 10051600 01/13/00, 55.6250, 56.7500, 53.2500, 54.0625, 8712200 01/14/00, 56.0000, 56.6250, 55.7813, 56.1875, 8709200 01/18/00, 56.2500, 57.7188, 55.3750, 56.0000, 9965400 01/19/00, 57.1250, 58.7188, 56.6875, 58.5000, 10741400 01/20/00, 59.6875, 60.4375, 57.6875, 59.3125, 13267400 01/21/00, 60.1250, 60.5000, 58.6250, 60.5000, 10626000 01/24/00, 60.5938, 61.2500, 55.6875, 57.0000, 14402200 01/25/00, 57.4375, 59.4375, 56.3750, 58.5625, 11879000 01/26/00, 57.0000, 57.4375, 54.9063, 55.3438, 23600400 01/27/00, 55.5000, 55.5313, 51.5000, 54.3125, 28933200 01/28/00, 53.3125, 55.3125, 50.7188, 51.8750, 16802000 01/31/00, 51.5000, 53.5000, 48.9688, 53.2500, 16842200 02/01/00, 53.7500, 53.7500, 47.5000, 52.7500, 12473600 02/02/00, 52.7188, 55.4375, 52.4688, 54.0000, 12361800 02/03/00, 55.8750, 56.3750, 54.2813, 55.8750, 12462400 02/04/00, 55.9375, 56.0000, 54.0313, 55.0000, 10740200 02/07/00, 54.5000, 57.6250, 53.5625, 57.3125, 9847600 02/08/00, 57.5000, 59.2813, 56.3125, 59.2500, 12472600 02/09/00, 59.2188, 59.8750, 57.0938, 57.1563, 11249000 02/10/00, 58.0000, 59.2500, 56.5000, 58.9063, 9007800 02/11/00, 59.7500, 59.7500, 57.0000, 57.1250, 8903200 02/14/00, 57.6875, 58.2500, 47.5000, 57.5938, 7946000 02/15/00, 57.4375, 58.8438, 55.7813, 58.5000, 8439400 02/16/00, 58.0938, 59.4063, 57.5000, 59.0000, 9660600 02/17/00, 59.5000, 62.2500, 58.7813, 59.0000, 12651400 02/18/00, 59.1875, 60.3438, 58.1250, 58.6250, 11643800 02/22/00, 58.1875, 59.2188, 55.7500, 57.8750, 11855800 02/23/00, 57.5000, 60.2188, 57.2813, 59.6250, 9398400 02/24/00, 59.8438, 62.5000, 58.8125, 61.8750, 12400400 02/25/00, 62.2500, 62.8125, 60.0313, 61.4375, 11360000 02/28/00, 60.0000, 60.5938, 57.8125, 58.7500, 13057200 02/29/00, 59.9688, 60.8125, 59.1250, 59.5000, 10698800 03/01/00, 59.5000, 60.8750, 58.8125, 59.5313, 9978200 03/02/00, 59.6250, 60.5000, 57.7500, 58.3125, 9434200 03/03/00, 59.1250, 59.5625, 57.6875, 59.0000, 13930600 03/06/00, 59.0000, 61.3750, 58.6563, 60.0625, 11057600 03/07/00, 61.5000, 65.4375, 61.5000, 62.5000, 18325200 03/08/00, 63.5625, 66.5000, 62.6563, 66.0000, 13528600 03/09/00, 65.8125, 65.8750, 64.0000, 65.8750, 8609200 03/10/00, 66.0000, 66.2500, 56.8125, 66.0000, 6990200 03/13/00, 62.5000, 64.8750, 62.0625, 63.0313, 8530400 03/14/00, 63.9375, 64.8750, 60.0313, 60.7500, 10669800 03/15/00, 60.3750, 60.4375, 57.6250, 58.0000, 12545000 03/16/00, 60.0625, 61.3750, 57.7500, 61.3750, 13483800 03/17/00, 61.3750, 64.6563, 61.3125, 64.5000, 11848000 03/20/00, 65.0000, 66.0000, 64.3125, 65.8750, 5055600 03/21/00, 66.0000, 68.2500, 64.3750, 67.5625, 8393000 03/22/00, 68.2500, 68.2500, 65.5000, 66.8750, 9355400 03/23/00, 66.7500, 70.1563, 66.2500, 68.7500, 9513800 03/24/00, 68.8750, 72.7188, 68.8750, 71.0000, 9711600 03/27/00, 71.0000, 72.3750, 70.2500, 71.0000, 8157400 03/28/00, 69.1875, 71.3125, 69.1250, 69.7813, 7140200 03/29/00, 69.0313, 69.5313, 65.0000, 65.4063, 12999400 03/30/00, 64.0000, 66.0313, 60.8750, 64.7500, 14742800 03/31/00, 64.9063, 64.9688, 61.1563, 63.0000, 14502200 04/03/00, 62.7500, 63.9688, 61.2500, 63.0000, 9651200 04/04/00, 64.0000, 65.0000, 54.9375, 64.0000, 22351400 04/05/00, 61.7500, 65.3125, 61.0000, 63.2500, 13775600 04/06/00, 65.9375, 67.0000, 64.5313, 66.5000, 11919600 04/07/00, 68.0000, 72.1875, 67.5313, 72.0000, 11413800 04/10/00, 71.1250, 71.5625, 66.7500, 67.5625, 10272800 04/11/00, 66.0313, 67.0625, 64.0313, 64.5000, 11237800 04/12/00, 65.6250, 66.5000, 60.0000, 60.8750, 14504400 04/13/00, 62.0000, 63.8125, 59.2500, 59.5000, 17348400 04/14/00, 58.9375, 58.9375, 53.5000, 54.2500, 24289600 04/17/00, 54.0625, 62.5000, 54.0313, 62.0000, 19962800 04/18/00, 62.4063, 65.5000, 60.0625, 60.7500, 17295400 04/19/00, 65.5000, 66.4688, 61.6250, 62.0000, 11796800 04/20/00, 64.8750, 66.0000, 64.0313, 65.7500, 9284400 04/24/00, 64.5000, 65.3125, 61.8750, 64.7500, 12543800 04/25/00, 66.5000, 67.5000, 65.0313, 67.4375, 12128400 04/26/00, 68.2500, 69.8438, 67.9063, 68.5000, 12209000 04/27/00, 66.1250, 70.9688, 65.8750, 70.6250, 12023400 04/28/00, 71.0000, 71.4375, 68.5313, 69.2813, 9599000 05/01/00, 70.1250, 72.0625, 70.0625, 71.2813, 9148800 05/02/00, 71.0000, 71.4375, 69.5000, 69.5000, 8353800 05/03/00, 69.2188, 69.6563, 65.4375, 68.1250, 11187800 05/04/00, 68.0000, 69.9375, 67.0000, 69.0000, 9180400 05/05/00, 68.7500, 70.5625, 68.5000, 68.5000, 7501200 05/08/00, 68.5625, 68.6563, 66.1250, 66.4375, 6812000 05/09/00, 66.4063, 67.2500, 61.5000, 62.8438, 14240800 05/10/00, 61.3125, 61.8438, 58.7813, 59.0000, 15050400 05/11/00, 60.5313, 62.8750, 59.6250, 62.7500, 11891600 05/12/00, 63.7500, 66.5000, 63.5000, 63.7500, 8559600 05/15/00, 64.0000, 66.5000, 62.3125, 65.9375, 6184600 05/16/00, 67.0000, 67.4688, 63.8125, 65.8438, 8491400 05/17/00, 64.2500, 65.0625, 62.5313, 63.7500, 7864200 05/18/00, 63.2500, 63.8750, 60.0625, 61.0000, 13364400 05/19/00, 60.4688, 61.5625, 57.8750, 59.0000, 14304400 05/22/00, 58.5000, 58.5000, 54.4688, 57.0625, 15741400 05/23/00, 57.2500, 58.7813, 53.0625, 53.0625, 12619400 05/24/00, 54.3750, 56.1875, 50.9688, 55.6875, 21090000 05/25/00, 57.6875, 58.7500, 55.0938, 55.8125, 12903600 05/26/00, 53.2500, 54.8750, 52.7500, 54.6875, 10272400 05/30/00, 54.5313, 60.5000, 54.5313, 60.3125, 11041600 05/31/00, 60.4063, 60.4063, 57.9375, 58.0000, 9759400 06/01/00, 60.3125, 61.0000, 58.0625, 60.5000, 12893600 06/02/00, 64.2500, 65.1563, 63.3125, 64.9688, 13709000 06/05/00, 64.0000, 68.7500, 63.8125, 68.0000, 8351300 06/06/00, 67.9375, 68.0000, 64.1250, 65.8125, 8655700 06/07/00, 65.2500, 70.0000, 65.1875, 69.0000, 8395900 06/08/00, 69.2500, 69.8750, 67.2500, 69.0000, 6866800 06/09/00, 69.6875, 69.8750, 66.8125, 69.0000, 4051800 06/12/00, 69.5000, 69.9375, 67.6875, 69.0000, 4767200 06/13/00, 68.0000, 71.5000, 67.1250, 71.0000, 7736500 06/14/00, 70.9375, 72.9375, 70.0625, 71.1250, 8758000 06/15/00, 72.4375, 74.8750, 71.5000, 73.8750, 9968900 06/16/00, 74.1250, 79.5000, 74.0000, 79.1250, 18428900 06/19/00, 78.2500, 82.8750, 77.6875, 82.8750, 11538200 06/20/00, 81.6250, 82.6250, 79.2500, 80.2500, 9534100 06/21/00, 78.2500, 79.9375, 76.5625, 78.5000, 9574200 06/22/00, 78.0000, 79.3125, 76.0625, 76.6875, 5460100 06/23/00, 76.3125, 77.6875, 74.8750, 75.0000, 5385000 06/26/00, 74.5000, 77.4375, 74.5000, 75.0000, 7028000 06/27/00, 75.5000, 75.5000, 72.8750, 74.0000, 5970700 06/28/00, 73.8750, 77.2500, 73.4375, 74.5000, 7098400 06/29/00, 75.5000, 76.0000, 72.8125, 73.6250, 6125800 06/30/00, 71.6250, 77.0625, 71.5000, 76.9375, 7657800 07/03/00, 76.3125, 77.7500, 75.4375, 77.1875, 2626000 07/05/00, 77.1250, 77.1875, 74.8125, 75.6250, 4887100 07/06/00, 75.0625, 75.7500, 74.0625, 74.5000, 6270700 07/07/00, 74.7500, 80.0000, 74.1250, 77.3750, 7391900 07/10/00, 76.3750, 77.6250, 75.5625, 76.0000, 5397400 07/11/00, 75.6250, 76.9375, 73.7500, 74.1875, 6453200 07/12/00, 75.0000, 75.8750, 74.2500, 75.0000, 5463400 07/13/00, 75.5000, 79.7500, 75.5000, 77.6250, 7248600 07/14/00, 79.1250, 81.0000, 78.7500, 80.5000, 8656700 07/17/00, 79.6875, 81.7500, 79.1250, 81.0000, 6025700 07/18/00, 81.7500, 82.4375, 76.3750, 79.0000, 7790200 07/19/00, 81.5000, 84.0000, 80.5000, 83.5000, 12342200 07/20/00, 83.3750, 88.5625, 83.1875, 88.0000, 10731600 07/21/00, 87.1875, 89.8750, 86.2500, 89.5625, 7685100 07/24/00, 88.4375, 88.9375, 85.1250, 86.0625, 6519400 07/25/00, 87.3750, 88.4375, 83.0000, 83.0000, 6686300 07/26/00, 88.1250, 88.5000, 85.0625, 86.0000, 7825500 07/27/00, 86.8750, 89.3750, 85.2500, 85.7500, 7678500 07/28/00, 86.7500, 86.9375, 79.8750, 81.8125, 9604200 07/31/00, 81.5000, 86.6875, 81.0000, 85.0000, 8993000 08/01/00, 85.5000, 86.0625, 82.5000, 82.5000, 6568200 08/02/00, 82.2500, 83.0625, 80.1250, 80.7500, 8071500 08/03/00, 79.0000, 84.2500, 77.5000, 83.7500, 11078200 08/04/00, 85.8125, 86.0000, 84.3125, 85.5000, 6568100 08/07/00, 86.0000, 90.0000, 85.8750, 89.7500, 7928300 08/08/00, 89.9375, 94.0000, 88.8750, 93.0000, 9599400 08/09/00, 93.9375, 93.9375, 89.1875, 90.3750, 7334600 08/10/00, 90.5000, 91.9375, 88.9375, 90.0000, 5569900 08/11/00, 89.0000, 89.9375, 86.5000, 89.5625, 5415900 08/14/00, 89.0000, 90.3125, 87.8125, 90.3125, 4180500 08/15/00, 89.9375, 90.4375, 88.0000, 88.6875, 5424000 08/16/00, 89.3125, 90.1875, 86.9375, 88.0000, 6069500 08/17/00, 88.9375, 93.8750, 88.0000, 93.1250, 6844200 08/18/00, 93.1250, 95.9375, 92.2500, 95.9375, 5748500 08/21/00, 94.3125, 94.8750, 92.0625, 93.4375, 4535200 08/22/00, 93.4375, 95.1875, 91.4375, 94.3125, 5475100 08/23/00, 93.6250, 98.6250, 92.5000, 93.5000, 6720400 08/24/00, 93.0000, 94.3750, 91.5625, 92.1250, 5598200 08/25/00, 92.2500, 92.3125, 90.8750, 91.5000, 5381600 08/28/00, 92.1875, 95.5000, 91.7500, 95.2500, 5369700 08/29/00, 95.5625, 95.5625, 93.0000, 95.4375, 4478600 08/30/00, 94.7500, 96.7500, 94.3750, 96.3125, 5295300 08/31/00, 96.0000, 99.1875, 95.8125, 98.0625, 6107900 09/01/00, 99.3125, 99.4375, 96.8125, 97.3750, 4730900 09/05/00, 98.2500, 98.6875, 95.8750, 95.8750, 5003800 09/06/00, 96.6250, 97.9375, 94.8125, 96.6250, 6056500 09/07/00, 96.4375, 100.0000, 95.4375, 99.3125, 6953900 09/08/00, 98.9375, 98.9375, 95.8750, 96.5000, 5801400 09/11/00, 95.0000, 97.3750, 93.5000, 94.0625, 6798300 09/12/00, 93.9375, 95.9375, 92.5625, 93.0000, 6008600 09/13/00, 92.0625, 95.3125, 91.3125, 94.6875, 7866100 09/14/00, 95.9375, 96.9375, 94.5000, 95.0000, 4417000 09/15/00, 95.3125, 95.3125, 93.8750, 94.5000, 6618200 09/18/00, 95.3125, 97.8750, 94.3125, 95.6875, 6776900 09/19/00, 97.0000, 99.1875, 94.0000, 98.2500, 8048400 09/20/00, 98.5000, 104.1250, 97.7500, 103.8750, 10972700 09/21/00, 102.0625, 102.6875, 96.0000, 97.0000, 8252500 09/22/00, 95.1250, 103.0000, 95.1250, 101.3750, 14538200 09/25/00, 102.3750, 104.9375, 100.2500, 101.0000, 8485900 09/26/00, 102.2500, 102.7500, 96.0000, 98.0000, 11661000 09/27/00, 99.0000, 100.5000, 97.0000, 98.8750, 8699700 09/28/00, 99.0000, 103.0000, 97.0000, 101.0000, 7961200 09/29/00, 102.0000, 102.0625, 98.5000, 99.5000, 8101000 10/02/00, 99.5625, 102.8750, 97.8750, 99.2500, 8702400 10/03/00, 99.5000, 101.5000, 93.8125, 94.0000, 10133300 10/04/00, 90.0000, 93.9375, 85.7500, 92.1250, 21651500 10/05/00, 92.7500, 93.0000, 87.5000, 90.0000, 11643100 10/06/00, 91.0000, 92.6875, 87.2500, 89.1875, 9781600 10/09/00, 89.4375, 91.8125, 85.6250, 89.7500, 11526400 10/10/00, 89.0000, 90.3750, 86.0000, 88.6250, 9016200 10/11/00, 83.0000, 91.0625, 81.5000, 89.1250, 19356100 10/12/00, 91.9375, 92.0000, 85.1250, 85.7500, 13242100 10/13/00, 85.1250, 95.3125, 84.7500, 94.9375, 12975200 10/16/00, 95.1875, 99.1250, 93.5000, 96.6875, 11727800 10/17/00, 96.6875, 97.8125, 92.1875, 94.9375, 12908700 10/18/00, 87.5000, 93.8750, 86.0000, 90.0000, 20070400 10/19/00, 95.0000, 97.6875, 93.2500, 97.0000, 11223100 10/20/00, 97.0000, 100.0000, 96.0625, 100.0000, 9571600 10/23/00, 99.0000, 100.8750, 97.9375, 99.9375, 8520400 10/24/00, 100.0000, 100.8125, 94.0000, 95.6875, 9393800 10/25/00, 93.0000, 94.5000, 88.6250, 90.0000, 13082200 10/26/00, 89.8750, 90.0000, 80.0000, 86.0000, 22470700 10/27/00, 88.0000, 89.9375, 85.0000, 88.8125, 9744400 10/30/00, 88.2500, 88.2500, 80.8750, 84.4375, 13178700 10/31/00, 85.6250, 89.7500, 84.4375, 89.0625, 11607900 11/01/00, 87.5625, 92.3750, 86.7500, 91.0000, 10440300 11/02/00, 95.5000, 95.5000, 95.5000, 95.5000, 11416700 11/03/00, 95.6250, 99.0000, 94.1250, 97.7500, 9028500 11/06/00, 98.9375, 98.9375, 93.5625, 94.8125, 9788900 11/07/00, 94.5625, 97.9375, 94.1875, 97.5625, 7682200 11/08/00, 97.5000, 97.6250, 87.9375, 88.6250, 11433900 11/09/00, 85.0000, 87.2500, 80.1250, 85.0000, 20983600 11/10/00, 82.5000, 84.1875, 80.6250, 82.3125, 14102400 11/13/00, 77.5000, 81.4375, 75.0000, 78.8750, 20816700 11/14/00, 80.0000, 87.3750, 80.0000, 86.6250, 12484800 11/15/00, 86.0000, 89.5000, 84.4375, 88.8125, 12754300 11/16/00, 88.0000, 90.5625, 83.6875, 84.1250, 8606300 11/17/00, 85.2500, 87.0000, 81.6250, 84.8750, 11102000 11/20/00, 83.8750, 83.8750, 80.0625, 80.3125, 9489200 11/21/00, 80.3125, 84.0000, 79.8750, 82.0625, 8707000 11/22/00, 81.5625, 82.8750, 78.0000, 78.1875, 8933900 11/24/00, 80.9375, 83.2500, 80.0625, 82.8125, 4614800 11/27/00, 87.0000, 87.8750, 83.2500, 84.2500, 9710000 11/28/00, 84.5000, 85.4375, 78.1875, 79.5000, 10697400 11/29/00, 78.0625, 78.2500, 69.0000, 73.1875, 21533800 11/30/00, 70.2500, 77.0000, 69.2500, 74.3750, 27908200 12/01/00, 74.7500, 80.0625, 74.7500, 78.2500, 15868300 12/04/00, 77.5000, 80.7500, 75.2500, 79.5000, 10778100 12/05/00, 83.4375, 89.9375, 82.0000, 89.9375, 16934800 12/06/00, 90.0000, 92.0000, 88.5000, 90.0000, 16876200 12/07/00, 88.8750, 89.0000, 84.4375, 85.6875, 10613500 12/08/00, 89.0000, 90.3750, 85.7500, 86.9375, 13083000 12/11/00, 88.8750, 91.2500, 87.1250, 90.0000, 10743600 12/12/00, 86.0625, 86.0625, 81.2500, 82.1250, 14612200 12/13/00, 85.0000, 85.1250, 77.1250, 77.8750, 16745500 12/14/00, 77.6250, 79.1250, 74.6250, 74.6250, 18507600 12/15/00, 71.5000, 71.5000, 65.0000, 68.1250, 34470700 12/18/00, 69.7500, 71.5000, 64.3125, 65.8125, 18175500 12/19/00, 66.5000, 70.6250, 62.5000, 63.0000, 19798600 12/20/00, 59.5000, 59.7500, 54.0625, 55.6250, 32993100 12/21/00, 55.5000, 62.0000, 54.6875, 59.2500, 24374000 12/22/00, 62.5000, 68.6875, 62.3750, 68.2500, 17154700 12/26/00, 68.2500, 69.1250, 62.8750, 65.3125, 10253400 12/27/00, 66.3125, 68.8750, 63.3750, 67.3125, 9913300 12/28/00, 68.0000, 69.9375, 67.5625, 68.5625, 9634800 12/29/00, 68.9375, 69.2500, 65.5625, 66.5000, 8954900 01/02/01, 59.6250, 60.5000, 53.1250, 54.3125, 24209000 01/03/01, 53.0000, 67.8750, 53.0000, 67.8125, 28680100 01/04/01, 68.1250, 72.5000, 66.0000, 70.6875, 19822500 01/05/01, 70.3750, 70.3750, 63.2500, 64.3750, 13469900 01/08/01, 63.0000, 63.8750, 59.3125, 61.5000, 12523000 01/09/01, 63.0000, 66.7500, 61.9375, 63.7500, 16271600 01/10/01, 62.5625, 69.0000, 62.0000, 68.6875, 15837400 01/11/01, 68.6875, 75.2500, 67.6875, 73.1250, 18937700 01/12/01, 73.5000, 73.8750, 67.5000, 68.8125, 20251300 01/16/01, 70.0000, 72.1250, 69.0000, 69.8750, 10330500 01/17/01, 74.0000, 74.0000, 72.0625, 72.3125, 14003200 01/18/01, 73.1250, 76.5000, 71.8125, 76.0000, 14307600 01/19/01, 77.0000, 78.6875, 75.3125, 77.3125, 16195200 01/22/01, 76.0000, 77.3125, 73.5000, 76.5000, 14009600 01/23/01, 77.2500, 79.8125, 73.5000, 79.5625, 21405200 01/24/01, 79.2500, 83.0000, 78.0625, 79.4375, 17949700 01/25/01, 79.0000, 79.4375, 74.8750, 76.5000, 12368900 01/26/01, 75.0000, 79.1875, 75.0000, 79.0625, 12148700 01/29/01, 77.0000, 80.4375, 77.0000, 79.8750, 6800800 01/30/01, 79.6250, 79.7500, 76.4375, 78.7500, 8870200 01/31/01, 79.5000, 80.2500, 75.2500, 76.0000, 10986200 02/01/01, 75.3750, 78.6875, 75.2500, 77.6250, 9058700 02/02/01, 78.5000, 78.5000, 71.0000, 72.1875, 12496400 02/05/01, 71.6250, 71.9375, 68.7500, 69.7500, 13286400 02/06/01, 69.7500, 73.2500, 69.1875, 70.0000, 10917900 02/07/01, 68.0000, 68.7500, 62.5000, 65.3750, 24085700 02/08/01, 64.1875, 64.5000, 59.5000, 59.5000, 18586700 02/09/01, 60.5000, 60.5000, 56.2500, 56.3750, 19495100 02/12/01, 56.1875, 56.1875, 50.0000, 54.1875, 29917500 02/13/01, 55.1875, 58.5625, 54.4375, 55.3125, 21012500 02/14/01, 55.5625, 59.0000, 51.9375, 56.5000, 18971200 02/15/01, 58.8750, 62.0000, 57.0000, 58.1250, 17437500 02/16/01, 55.2500, 56.1875, 53.1250, 54.0625, 17514700 02/20/01, 55.6875, 55.7500, 49.1250, 49.2500, 18046600 02/21/01, 49.0000, 50.0000, 41.5000, 42.9375, 36782400 02/22/01, 37.0000, 41.0000, 34.0000, 40.3750, 58008100 02/23/01, 39.5000, 46.0000, 37.9375, 45.0000, 27056800 02/26/01, 45.1875, 46.0000, 41.7500, 45.0000, 21370200 02/27/01, 44.7500, 44.9375, 41.0000, 41.6875, 15307400 02/28/01, 42.2500, 43.3125, 38.3750, 39.7500, 18952400 03/01/01, 38.9375, 45.0000, 37.4375, 42.9375, 20507800 03/02/01, 40.0000, 42.1875, 38.0000, 38.5000, 28964200 03/05/01, 39.1250, 39.6875, 37.2500, 38.6250, 17606300 03/06/01, 41.6875, 44.0000, 41.1875, 43.0000, 22245200 03/07/01, 43.1250, 44.2500, 40.8750, 41.0000, 17361900 03/08/01, 41.0000, 41.0000, 36.5000, 37.1250, 22615800 03/09/01, 36.1250, 36.5000, 33.0000, 34.3750, 28445000 03/12/01, 33.2500, 33.2500, 29.9375, 30.2500, 37270700 03/13/01, 31.2500, 34.5000, 30.2500, 34.1250, 27287500 03/14/01, 32.1250, 37.5000, 32.1250, 35.3125, 28286900 03/15/01, 37.3750, 37.7500, 34.5000, 34.9375, 19147300 03/16/01, 34.2500, 35.6250, 32.2500, 32.9375, 22590700 03/19/01, 33.7500, 34.9375, 32.3125, 34.3750, 18086800 03/20/01, 35.5000, 36.9375, 33.6250, 34.0000, 26742600 03/21/01, 34.4375, 36.4375, 33.5000, 35.0000, 19060600 03/22/01, 34.8750, 36.5000, 33.5000, 35.8125, 25791300 03/23/01, 37.3125, 37.9375, 35.0625, 36.1250, 26410100 03/26/01, 37.2500, 37.7500, 33.6250, 35.0000, 17608700 03/27/01, 34.8750, 37.0000, 34.3125, 36.7500, 16002000 03/28/01, 35.5000, 35.5000, 32.3750, 32.5625, 19916200 03/29/01, 31.7500, 31.7500, 28.0625, 29.0000, 31764000 03/30/01, 30.5625, 30.5625, 28.1875, 29.3750, 23443300 04/02/01, 29.5000, 30.7500, 28.5000, 29.3125, 15783700 04/03/01, 28.5000, 28.8750, 25.0625, 25.1875, 37395600 04/04/01, 26.9375, 28.5000, 26.0000, 26.9375, 25265600 04/05/01, 30.0000, 31.8125, 29.6875, 31.7500, 24514400 04/06/01, 30.0625, 31.5000, 28.8750, 30.1250, 18118700 04/09/01, 30.7500, 31.1250, 29.6250, 30.8125, 20571100 04/10/01, 32.0000, 35.2500, 31.6250, 34.3750, 33119400 04/11/01, 34.4375, 36.5000, 31.0000, 32.1875, 41579000 04/12/01, 31.0000, 32.0000, 28.8750, 31.2500, 30261500 04/16/01, 30.9375, 31.8125, 29.5000, 30.6250, 18881100 04/17/01, 30.0000, 32.1875, 30.0000, 31.7500, 18023200 04/18/01, 34.0938, 38.2031, 33.5938, 36.6563, 35645200 04/19/01, 38.5000, 43.0469, 38.0000, 42.8125, 30483200 04/20/01, 41.7500, 45.9531, 41.7500, 45.0938, 27801600 04/23/01, 43.2031, 43.5000, 39.4375, 39.9531, 20887900 04/24/01, 40.0000, 42.0000, 37.5156, 38.8438, 18718300 04/25/01, 38.1094, 38.8438, 36.5938, 38.2344, 16880600 04/30/01, 40.5000, 41.9063, 38.7031, 39.5938, 16255000 05/01/01, 40.3594, 41.9375, 39.6875, 41.9375, 17057200 05/02/01, 43.3438, 45.0938, 42.7344, 44.0000, 25141000 05/03/01, 42.0000, 42.2344, 39.5000, 40.1094, 20897200 05/04/01, 38.1563, 41.9844, 37.5000, 41.2969, 19709600 05/07/01, 41.7500, 41.9063, 39.9063, 39.9063, 10742200 05/08/01, 41.5000, 42.0000, 39.8750, 41.0000, 11523900 05/09/01, 40.0000, 42.5000, 39.1250, 40.9844, 17176000 05/10/01, 43.0000, 43.2031, 39.7031, 40.2500, 18352300 05/11/01, 40.2500, 40.5938, 39.4375, 39.9531, 12119300 05/14/01, 39.9531, 39.9844, 37.7031, 38.9219, 11187600 05/15/01, 38.9219, 40.5156, 38.7500, 39.2031, 14268300 05/16/01, 38.7500, 41.7031, 38.5000, 41.6563, 18597600 05/17/01, 41.6563, 42.8750, 40.9375, 41.5000, 16109500 05/18/01, 41.9531, 42.2031, 40.1563, 40.3438, 12829400 05/21/01, 39.0000, 40.9531, 37.9063, 40.7031, 27023000 05/22/01, 41.2969, 41.3438, 40.0000, 40.0000, 16256500 05/23/01, 39.2500, 39.9531, 38.0469, 38.2031, 18117800 05/24/01, 38.2500, 39.2500, 37.5000, 38.4531, 15053000 05/25/01, 38.4531, 38.5469, 37.0000, 37.0938, 11407600 05/29/01, 35.5938, 36.0000, 33.2656, 33.5000, 25049400 05/30/01, 33.0000, 33.0000, 30.5625, 30.9531, 31169800 05/31/01, 31.0625, 32.4063, 31.0156, 31.5938, 19195400 06/01/01, 32.0938, 32.1563, 31.0156, 31.4531, 15258400 06/04/01, 31.5469, 32.0000, 31.0938, 31.6563, 9797800 06/05/01, 32.2969, 34.8906, 32.2656, 34.5000, 16028600 06/06/01, 34.5938, 35.5000, 33.5625, 33.7969, 15549700 06/07/01, 33.7031, 34.7344, 33.4063, 34.7344, 12149500 06/08/01, 35.0000, 35.1563, 33.3125, 33.3438, 9287300 06/11/01, 33.6406, 33.8438, 31.6094, 31.9063, 10327300 06/12/01, 31.0000, 33.0000, 30.5000, 31.7344, 16040300 06/13/01, 32.2500, 33.4531, 30.1094, 30.2969, 16590800 06/14/01, 30.0000, 30.0469, 27.9531, 28.2500, 23776900 06/15/01, 27.4063, 28.7500, 27.1250, 27.7656, 22632100 06/18/01, 28.5469, 28.7031, 27.0938, 27.5938, 11956700 06/19/01, 28.7031, 29.6250, 26.0469, 26.6719, 21844900 06/20/01, 26.6875, 27.5000, 26.1094, 27.1563, 19478500 06/21/01, 27.9844, 28.4063, 27.1094, 27.1094, 17233400 06/22/01, 27.4531, 27.9063, 26.1875, 26.4063, 15706200 06/25/01, 27.2031, 28.6875, 27.0938, 28.3438, 14492200 06/26/01, 28.2031, 29.1875, 27.7031, 28.2969, 19406100 06/27/01, 28.8906, 29.4844, 27.4531, 28.2031, 17460000 06/28/01, 29.0000, 30.5938, 29.0000, 29.4531, 18568200 06/29/01, 30.0000, 31.0000, 29.0469, 29.2500, 18884600 07/02/01, 29.8906, 31.2969, 29.5938, 30.5938, 13427000 07/03/01, 30.9531, 31.9844, 30.5938, 31.6250, 8240800 07/05/01, 31.0469, 31.4844, 29.9063, 30.0313, 10810300 07/06/01, 24.5000, 24.5000, 21.5938, 21.5938, 70469700 07/09/01, 22.2031, 23.0938, 21.9063, 22.3125, 37292300 07/10/01, 22.9531, 23.2969, 20.9844, 21.3750, 29084500 07/11/01, 21.0000, 21.3438, 20.0938, 20.2969, 25410600 07/12/01, 21.0156, 21.9844, 21.0000, 21.5156, 18707600 07/13/01, 21.4063, 22.7500, 21.2969, 22.1250, 15807100 07/16/01, 22.2031, 22.3125, 20.8438, 21.1563, 12303000 07/17/01, 20.5938, 20.7969, 20.2500, 20.3906, 17464700 07/18/01, 19.5000, 20.0000, 18.0313, 18.0469, 37432300 07/19/01, 18.5938, 19.0938, 18.0000, 18.3438, 22477100 07/20/01, 18.2969, 18.2969, 17.8906, 18.0938, 15247500 07/23/01, 19.0000, 19.0000, 18.0000, 18.0000, 16010900 07/24/01, 18.0781, 18.1563, 17.7656, 17.9531, 17767500 07/25/01, 17.8125, 18.2344, 17.7656, 18.1719, 15725000 07/26/01, 18.2500, 19.4531, 18.0156, 19.2656, 15828800 07/27/01, 19.2500, 20.2031, 19.1563, 20.0156, 16600400 07/30/01, 20.0156, 20.2969, 19.2500, 19.5313, 12052900 07/31/01, 19.7344, 20.0625, 19.2969, 19.7188, 13290600 08/01/01, 20.0156, 21.2188, 19.8125, 20.9063, 23747700 08/02/01, 21.5000, 21.6406, 20.0469, 20.4531, 18338500 08/03/01, 20.4531, 20.7188, 19.6719, 20.4844, 9703600 08/06/01, 20.2344, 20.2500, 19.8125, 20.0313, 9726900 08/07/01, 19.6094, 20.8750, 19.2656, 19.5781, 8869400 08/08/01, 19.0156, 19.7500, 18.0625, 18.2969, 17206300 08/09/01, 18.2969, 18.2969, 15.5781, 17.7031, 18321500 08/10/01, 17.7031, 17.7031, 16.8438, 17.2656, 19861500 08/13/01, 17.5000, 17.6875, 17.1563, 17.4844, 10416200 08/14/01, 17.5000, 17.6563, 16.8125, 16.9844, 12132800 08/15/01, 16.7500, 17.0625, 16.0156, 16.0938, 16030400 08/16/01, 15.9219, 17.8438, 15.3906, 16.5938, 20223400 08/17/01, 16.2031, 16.6094, 15.8750, 16.5000, 15429500 08/20/01, 16.2656, 16.5938, 16.1250, 16.3438, 9873000 08/21/01, 16.4844, 16.7344, 15.7344, 15.8906, 12503800 08/22/01, 16.0469, 16.2969, 14.4063, 15.5000, 16626200 08/23/01, 15.5000, 15.9063, 15.1719, 15.7031, 14113200 08/24/01, 15.8438, 17.2969, 15.7813, 17.2031, 16148600 08/27/01, 17.2500, 17.7344, 16.9219, 17.4844, 10083400 08/28/01, 17.3906, 17.4063, 16.8281, 16.9063, 10525500 08/29/01, 17.0000, 17.0781, 16.0625, 16.2813, 11606700 08/30/01, 15.7500, 15.7656, 14.9063, 15.3125, 21218100 08/31/01, 15.2031, 15.5938, 15.0313, 15.4531, 12726000 09/04/01, 15.3125, 15.8438, 14.9531, 14.9531, 14203000 09/05/01, 14.7500, 15.2031, 14.0000, 14.5000, 18047800 09/06/01, 14.1250, 14.4531, 13.8594, 13.8750, 15899400 09/07/01, 13.7500, 15.8125, 13.1875, 13.3438, 21243700 09/10/01, 13.0000, 14.2031, 12.5938, 13.9531, 26949600 09/17/01, 12.9531, 15.2969, 12.9063, 13.7500, 46657800 09/18/01, 14.7031, 14.7813, 12.7500, 12.9063, 33877800 09/19/01, 13.2969, 13.4844, 12.0000, 12.5938, 43422100 09/20/01, 12.2031, 13.1875, 12.0156, 12.6250, 27857900 09/21/01, 10.7031, 12.7031, 10.0156, 11.1563, 49198800 09/24/01, 11.7500, 13.2656, 11.7500, 12.8438, 33447900 09/25/01, 13.1563, 13.5000, 12.8125, 13.0000, 29850800 09/26/01, 13.2500, 13.2969, 12.4063, 12.7188, 21660600 09/27/01, 12.7031, 12.8438, 11.7344, 11.8906, 25308400 09/28/01, 12.1406, 12.1563, 11.4063, 11.7500, 22847400 10/01/01, 11.5000, 11.5625, 10.8750, 11.0938, 20479800 10/02/01, 10.9219, 11.2031, 10.7656, 11.0000, 17995700 10/03/01, 10.7656, 12.9063, 10.6563, 11.9063, 46792000 10/04/01, 12.2031, 13.4375, 12.0000, 12.5000, 35473600 10/05/01, 12.2031, 13.4375, 11.7969, 13.1563, 29074000 10/08/01, 12.7969, 13.8906, 12.7813, 13.3438, 17328400 10/09/01, 13.4688, 13.4844, 12.6250, 12.7500, 16173100 10/10/01, 12.5469, 12.9063, 11.8750, 12.2656, 31551600 10/11/01, 13.0000, 13.7500, 12.9531, 13.3438, 38920300 10/12/01, 12.9063, 13.2031, 12.3594, 12.8125, 33688800 10/15/01, 12.5938, 13.2969, 12.5000, 13.0938, 22963100 10/16/01, 13.1875, 13.6094, 13.0781, 13.4531, 17922600 10/17/01, 13.0000, 13.2031, 11.1563, 11.2031, 56953700 10/18/01, 11.0469, 11.4063, 11.0156, 11.2344, 25618800 10/19/01, 11.0313, 11.6563, 10.9375, 11.5156, 20228300 10/22/01, 11.9688, 12.2031, 11.7344, 12.1875, 24012900 10/23/01, 12.4063, 12.5938, 12.0938, 12.1563, 19932900 10/24/01, 12.0000, 12.6563, 11.9531, 12.4844, 16562600 10/25/01, 12.0469, 13.7031, 11.8125, 13.2188, 29095100 10/26/01, 13.2031, 13.7500, 13.0938, 13.4063, 25328400 10/29/01, 13.7031, 14.1250, 12.9063, 12.9531, 27782200 10/30/01, 12.5156, 12.7656, 12.0000, 12.0156, 25925700 10/31/01, 12.3438, 12.9844, 12.2500, 12.3125, 23732400 11/01/01, 12.5156, 13.1875, 12.2031, 13.0313, 23193500 11/02/01, 13.0469, 13.1563, 12.5156, 13.0938, 18916500 11/05/01, 13.5000, 14.7813, 13.5000, 14.5000, 38228900 11/06/01, 14.4063, 15.2969, 14.1719, 15.2969, 30135800 11/07/01, 14.7969, 15.5938, 14.7813, 15.0156, 27238100 11/08/01, 15.0469, 15.9375, 14.8438, 15.0000, 30651400 11/09/01, 14.9844, 15.8438, 14.8125, 15.5156, 21042800 11/12/01, 15.5000, 15.5469, 14.8125, 15.3750, 19145900 11/13/01, 16.1094, 16.2188, 15.7188, 15.9531, 21991700 11/14/01, 16.0938, 16.1563, 15.2031, 15.5469, 22707400 11/15/01, 15.3594, 16.1563, 15.2969, 16.1563, 21117300 11/16/01, 16.1563, 16.7656, 15.8750, 16.3281, 24600500 11/19/01, 16.4531, 17.0000, 16.4063, 16.8594, 22078200 11/20/01, 16.4063, 16.5938, 16.0469, 16.1094, 18625300 11/21/01, 15.7500, 15.9063, 15.0938, 15.5938, 16887600 11/23/01, 15.7031, 16.0313, 15.4688, 15.9063, 4859900 11/26/01, 16.0938, 16.9063, 16.0625, 16.8438, 19553100 11/27/01, 16.7969, 18.5000, 16.5000, 17.8438, 38210800 11/28/01, 17.2031, 17.9063, 16.5938, 16.6875, 24728200 11/29/01, 16.9063, 17.2344, 16.7969, 17.0938, 15863400 11/30/01, 17.1563, 17.2344, 16.5156, 16.7969, 14044000 12/03/01, 16.3438, 16.5625, 15.9844, 16.1563, 13879300 12/04/01, 16.5938, 17.2031, 16.4063, 17.2031, 16365400 12/05/01, 17.5938, 18.2500, 17.4531, 17.9531, 28682500 12/06/01, 17.9063, 18.1875, 17.5469, 17.9844, 20597700 12/07/01, 17.3438, 17.6563, 17.0000, 17.1719, 21762300 12/10/01, 17.0000, 17.4063, 16.7188, 16.8750, 12964800 12/11/01, 17.0000, 17.0625, 16.0000, 16.2031, 19452700 12/12/01, 16.4219, 16.7969, 15.7969, 16.2969, 18125500 12/13/01, 15.7500, 15.7656, 15.0156, 15.0625, 19595000 12/14/01, 14.9063, 15.2031, 14.5938, 15.0469, 15568800 12/17/01, 14.9531, 15.5000, 14.6250, 14.7500, 17655000 12/18/01, 14.7500, 15.2813, 14.5469, 14.6563, 17549100 12/19/01, 14.2500, 15.0938, 14.0625, 14.6875, 25550400 12/20/01, 14.2031, 14.4844, 13.5625, 13.7656, 31514400 12/21/01, 13.7656, 14.2344, 13.5938, 13.7969, 23664700 12/24/01, 13.5938, 13.7969, 13.2969, 13.3125, 8293800 12/26/01, 13.5156, 13.7031, 13.2188, 13.3125, 16709300 12/27/01, 13.4844, 13.6563, 13.3594, 13.6250, 13852000 12/28/01, 13.6250, 13.9688, 13.4531, 13.5469, 17654400 12/31/01, 13.3281, 13.7969, 13.3125, 13.4375, 18149900 01/02/02, 13.7813, 14.7969, 13.6250, 14.7969, 25360900 01/03/02, 15.5781, 16.9063, 15.5625, 16.5938, 50995800 01/04/02, 17.2031, 17.5000, 16.6406, 16.8438, 32465900 01/07/02, 17.1563, 17.2813, 16.3125, 16.5938, 16269000 01/08/02, 16.8438, 17.1875, 16.5938, 17.0938, 15482800 01/09/02, 17.4531, 17.9688, 17.0938, 17.3750, 27967500 01/10/02, 17.2031, 17.3594, 16.6563, 17.0938, 18036600 01/11/02, 17.4531, 17.5781, 17.0000, 17.1875, 15790900 01/14/02, 16.7969, 16.8281, 16.0313, 16.0938, 16617800 01/15/02, 16.2031, 16.2969, 15.5469, 15.9844, 20644700 01/16/02, 15.5469, 16.2344, 15.4063, 15.6094, 20968500 01/17/02, 16.0000, 16.0938, 15.7031, 16.0781, 14881800 01/18/02, 15.5938, 15.6563, 15.2656, 15.5000, 14002200 01/22/02, 15.7031, 15.7031, 14.6094, 14.6250, 15069800 01/23/02, 14.7969, 14.9844, 14.5000, 14.5625, 19196200 01/24/02, 15.7031, 17.2031, 15.7031, 16.8281, 43638700 01/25/02, 16.4531, 16.9063, 16.3438, 16.9063, 16487200 01/28/02, 17.0000, 17.2031, 16.6094, 17.0938, 15396800 01/29/02, 17.0625, 17.1406, 15.7969, 16.0000, 19369500 01/30/02, 16.0469, 16.5000, 15.5469, 16.5000, 15338900 01/31/02, 16.5000, 16.7031, 16.1563, 16.4063, 9942500 02/01/02, 16.0000, 16.2031, 15.6875, 15.7969, 13268300 02/04/02, 15.5156, 15.9531, 14.6094, 14.8281, 16718400 02/05/02, 14.5156, 15.4688, 14.4063, 14.8750, 14466100 02/06/02, 14.8750, 15.0781, 13.9531, 14.5000, 18815700 02/07/02, 14.5000, 14.5625, 13.7500, 13.7656, 17464300 02/08/02, 13.8750, 14.4844, 13.7031, 14.3750, 15148800 02/11/02, 14.4531, 15.0469, 14.3594, 15.0469, 16266200 02/12/02, 14.7500, 14.7500, 14.0000, 14.0000, 21287600 02/13/02, 14.0938, 14.5781, 14.0000, 14.4844, 16924500 02/14/02, 14.8281, 14.8438, 13.7969, 13.9063, 17038900 02/15/02, 13.7969, 13.9219, 13.0156, 13.1875, 18062400 02/19/02, 13.0000, 13.4688, 12.8438, 13.2500, 15470300 02/20/02, 13.2656, 13.4531, 12.3750, 13.2031, 19360400 02/21/02, 12.8438, 12.9844, 11.7969, 11.9531, 22232200 02/22/02, 11.9531, 12.0625, 11.0000, 11.0938, 32584000 02/25/02, 11.5469, 12.2969, 11.2969, 11.9531, 24200200 02/26/02, 12.2969, 12.5938, 11.9063, 11.9531, 23274500 02/27/02, 12.4531, 12.4531, 11.1250, 11.3438, 31956600 02/28/02, 11.1563, 11.2500, 10.7969, 10.9219, 27329800 03/01/02, 11.0938, 11.5000, 11.0625, 11.4219, 18967200 03/04/02, 11.5000, 12.1094, 10.9063, 12.0469, 24113200 03/05/02, 11.7969, 11.9844, 11.5313, 11.5469, 19451900 03/06/02, 11.0000, 11.6563, 10.7656, 11.2969, 28069900 03/07/02, 11.5469, 11.8438, 10.9063, 11.0156, 32622300 03/08/02, 11.4531, 11.5938, 11.1406, 11.3125, 31336700 03/11/02, 11.3906, 11.8125, 11.0625, 11.7500, 36832200 03/12/02, 11.4375, 12.2500, 11.2344, 12.0469, 37491300 03/13/02, 11.9531, 12.7500, 11.7969, 12.0625, 28603600 03/14/02, 12.1719, 12.3906, 11.5938, 11.7031, 20029000 03/15/02, 11.7969, 11.9844, 11.2500, 11.4375, 17156600 03/18/02, 11.4375, 11.6875, 11.0000, 11.1563, 16431700 03/19/02, 11.0625, 11.2344, 10.7031, 10.8438, 24619800 03/20/02, 10.5938, 11.0781, 10.5938, 10.6875, 22858900 03/21/02, 10.9531, 11.2969, 10.7188, 11.2344, 22190500 03/22/02, 11.2344, 11.9688, 11.1250, 11.5938, 28737200 03/25/02, 11.5313, 11.7031, 11.0313, 11.0469, 15976800 03/26/02, 11.0625, 11.3750, 10.5938, 10.7031, 18902600 03/27/02, 11.0469, 11.1875, 10.8594, 11.1406, 19331800 03/28/02, 11.3906, 11.9844, 11.2969, 11.9219, 25008000 04/01/02, 11.5625, 12.2656, 11.4531, 12.2031, 24641900 04/02/02, 11.7813, 11.9063, 11.5938, 11.8125, 19940900 04/03/02, 11.8125, 12.0000, 11.2656, 11.4531, 14293800 04/04/02, 11.5000, 12.0000, 11.4531, 11.7031, 22337200 04/05/02, 11.5000, 11.5469, 10.9844, 11.1250, 18163500 04/08/02, 10.7031, 11.0000, 10.0000, 10.7969, 24106900 04/09/02, 10.7188, 11.1563, 10.3125, 10.3594, 14129100 04/10/02, 10.3594, 10.5938, 9.6563, 10.1875, 28366700 04/11/02, 10.0000, 10.1563, 9.7031, 9.7344, 19009900 04/12/02, 9.9844, 10.1406, 9.7656, 10.1406, 13573400 04/15/02, 10.0313, 10.1875, 9.8125, 9.8125, 12194900 04/16/02, 10.0938, 10.9844, 10.0469, 10.9219, 21756500 04/17/02, 10.7031, 10.8438, 10.2969, 10.4063, 22917700 04/18/02, 11.0938, 11.3125, 10.6094, 11.0000, 25643200 04/19/02, 10.9531, 11.2656, 10.5938, 10.7969, 17177800 04/22/02, 10.3438, 10.4688, 10.0469, 10.0469, 11992500 04/23/02, 10.0000, 10.3438, 9.7969, 9.7969, 15896300 04/24/02, 9.7969, 9.9844, 9.3438, 9.5156, 19598400 04/25/02, 9.4063, 9.8438, 9.3906, 9.5938, 20552200 04/26/02, 9.6875, 9.8438, 9.1250, 9.1250, 20008000 04/29/02, 9.1563, 9.3750, 8.9844, 9.1250, 18107000 04/30/02, 8.8125, 9.2500, 8.7969, 9.1406, 18538000 05/01/02, 9.0000, 9.2031, 8.3438, 9.2031, 26612500 05/02/02, 8.8750, 8.9844, 8.2656, 8.3438, 24019700 05/03/02, 8.1563, 8.2344, 7.9063, 8.0156, 30138500 05/06/02, 7.9063, 8.0625, 7.6250, 7.7031, 19163200 05/07/02, 7.7344, 8.0000, 7.3438, 7.6875, 27947600 05/08/02, 8.1250, 8.5000, 8.1094, 8.2969, 29463000 05/09/02, 8.2188, 8.3438, 7.8438, 7.8750, 17730000 05/10/02, 7.9844, 7.9844, 7.4375, 7.4531, 16257900 05/13/02, 7.4844, 7.7031, 7.4063, 7.4844, 20220500 05/14/02, 7.9844, 8.2188, 7.7500, 8.1250, 29059100 05/15/02, 7.8594, 8.2031, 7.7031, 8.0000, 20990900 05/16/02, 7.9063, 8.0625, 7.8281, 7.8906, 10984200 05/17/02, 8.0938, 8.2031, 7.9531, 8.1406, 16680500 05/20/02, 8.0000, 8.0000, 7.7031, 7.7969, 14444500 05/21/02, 7.8594, 7.9375, 7.5469, 7.6875, 17342100 05/22/02, 7.5156, 8.0000, 7.4844, 8.0000, 13146300 05/23/02, 7.9063, 7.9844, 7.7344, 7.9688, 14891600 05/24/02, 7.8125, 7.8125, 7.6094, 7.6563, 7992100 05/28/02, 7.6094, 7.7188, 7.5156, 7.7188, 10989200 05/29/02, 7.5625, 7.7188, 7.5156, 7.5625, 10123700 05/30/02, 7.5000, 7.5625, 7.2344, 7.4063, 15941100 05/31/02, 7.2031, 7.5781, 7.0625, 7.2500, 18706500 06/03/02, 7.1094, 7.1563, 6.7656, 6.8125, 17784800 06/04/02, 6.9531, 7.1563, 6.8125, 7.1563, 22343200 06/05/02, 7.2031, 7.2031, 6.8750, 7.1875, 10890700 06/06/02, 7.2500, 7.5469, 7.0938, 7.2813, 22039300 06/07/02, 6.7969, 7.3438, 6.7969, 7.3281, 15622200 06/10/02, 7.2500, 7.4844, 7.1563, 7.2188, 12587700 06/11/02, 7.1250, 7.5938, 6.9375, 6.9844, 13249900 06/12/02, 6.9063, 7.0156, 6.5156, 6.9063, 19528700 06/13/02, 6.7813, 7.0781, 6.7656, 6.9844, 12551400 06/14/02, 6.7500, 7.0156, 6.6719, 6.9531, 12338700 06/17/02, 7.0313, 7.2813, 7.0000, 7.1563, 8929300 06/18/02, 7.0469, 7.2500, 7.0156, 7.0938, 7707900 06/19/02, 7.0000, 7.1406, 6.7656, 6.8438, 9297600 06/20/02, 6.8438, 6.8906, 6.3906, 6.4219, 12887600 06/21/02, 6.0469, 6.6094, 6.0469, 6.2813, 21728300 06/24/02, 6.0938, 6.7969, 6.0938, 6.7500, 15174900 06/25/02, 6.8594, 7.0000, 6.3438, 6.5000, 13697800 06/26/02, 5.9063, 6.7969, 5.8438, 6.7969, 14765100 06/27/02, 6.9844, 7.2500, 6.7031, 7.2188, 17106900 06/28/02, 7.2031, 7.5938, 7.1875, 7.5469, 24430300 07/01/02, 7.4531, 7.5938, 6.9531, 7.0781, 11631500 07/02/02, 6.9531, 7.0156, 6.7031, 6.8125, 13415100 07/03/02, 6.7031, 7.4063, 6.7031, 7.3750, 13910500 07/05/02, 7.4063, 7.8438, 7.3906, 7.5156, 10363700 07/08/02, 7.4531, 7.8906, 7.3594, 7.4219, 9189200 07/09/02, 7.2813, 7.7969, 7.2813, 7.6719, 14582200 07/10/02, 7.7656, 7.8906, 7.5938, 7.7969, 16464500 07/11/02, 7.6563, 8.1563, 7.5781, 8.1563, 25909700 07/12/02, 8.3281, 8.7031, 8.2031, 8.5469, 23452400 07/15/02, 8.5469, 9.1875, 8.2500, 9.0938, 21217500 07/16/02, 9.0000, 9.4063, 8.8438, 9.0000, 20739100 07/17/02, 9.2969, 9.4063, 8.2969, 8.6250, 19958100 07/18/02, 8.0000, 8.6094, 7.7969, 8.4063, 20903600 07/19/02, 7.9375, 8.2969, 7.9063, 8.0938, 15653600 07/22/02, 7.7969, 8.0938, 6.9063, 7.1406, 24591200 07/23/02, 7.0156, 7.4219, 6.9688, 7.0781, 17692300 07/24/02, 6.9531, 7.7031, 6.7500, 7.7031, 19301300 07/25/02, 7.2031, 7.5000, 6.8438, 6.9531, 15572400 07/26/02, 7.0938, 7.2031, 6.7031, 6.8281, 14044000 07/29/02, 7.0781, 7.6563, 7.0313, 7.6563, 13755900 07/30/02, 7.2656, 8.0000, 7.2500, 7.9063, 12864100 07/31/02, 7.8438, 7.8438, 7.2344, 7.5000, 12840200 08/01/02, 7.2031, 7.3438, 7.0625, 7.2969, 10843500 08/02/02, 7.0000, 7.0938, 6.4844, 6.5625, 15631000 08/05/02, 6.7031, 6.8281, 6.2969, 6.2969, 10045500 08/06/02, 6.5000, 6.9531, 6.5000, 6.7031, 10992300 08/07/02, 7.0000, 7.1250, 6.2500, 6.9531, 10270800 08/08/02, 6.7500, 7.2344, 6.7188, 7.1875, 9241800 08/09/02, 7.1875, 7.1875, 6.8125, 6.9375, 10913500 08/12/02, 6.6563, 6.9063, 6.6094, 6.8125, 7567900 08/13/02, 6.6094, 6.8906, 6.4531, 6.6250, 8602100 08/14/02, 6.5938, 7.2031, 6.5625, 7.1875, 10220200 08/15/02, 7.0156, 7.2969, 6.9063, 7.2969, 12510800 08/16/02, 7.0156, 7.3906, 7.0156, 7.1875, 8294200 08/19/02, 7.1719, 7.3438, 7.1094, 7.3125, 9176500 08/20/02, 7.2813, 7.8125, 7.2188, 7.5938, 11586700 08/21/02, 7.7344, 8.0156, 7.5000, 8.0156, 11594100 08/22/02, 7.9219, 8.5000, 7.9063, 8.5000, 12210900 08/23/02, 8.2500, 8.2500, 7.6406, 7.7500, 9844400 08/26/02, 7.6563, 7.9844, 7.6250, 7.9531, 8125800 08/27/02, 8.0000, 8.0156, 7.5469, 7.7813, 7589100 08/28/02, 7.4375, 7.5000, 7.0156, 7.0156, 12373900 08/29/02, 6.7656, 7.1250, 6.7500, 7.0156, 12349500 08/30/02, 6.9844, 7.0000, 6.7500, 6.7656, 8202900 09/03/02, 6.5938, 6.9688, 6.3438, 6.3594, 10324700 09/04/02, 6.4531, 6.8750, 6.4063, 6.8750, 11156200 09/05/02, 6.6250, 7.0469, 6.5938, 6.8906, 13692100 09/06/02, 7.0000, 7.0938, 6.4063, 6.4063, 18016000 09/09/02, 6.2500, 6.4375, 5.9531, 6.3906, 23927000 09/10/02, 6.3906, 6.7031, 6.3906, 6.5156, 17267500 09/11/02, 6.5469, 6.8750, 6.5469, 6.7969, 10699000 09/12/02, 6.8438, 6.9063, 6.6563, 6.7344, 12954300 09/13/02, 6.7031, 6.7031, 6.4219, 6.4844, 8212600 09/16/02, 6.2969, 6.3594, 5.9844, 6.0000, 13513300 09/17/02, 6.0000, 6.2031, 5.7813, 5.8594, 12837100 09/18/02, 5.6875, 5.8438, 5.2969, 5.4063, 22232900 09/19/02, 5.2031, 5.5625, 5.1719, 5.3594, 20087100 09/20/02, 5.6406, 5.7969, 5.5156, 5.7969, 21169400 09/23/02, 5.5000, 5.7969, 5.4531, 5.7969, 13603400 09/24/02, 5.5156, 5.9531, 5.5000, 5.7031, 10954300 09/25/02, 5.7188, 6.0938, 5.7188, 6.0156, 10626100 09/26/02, 5.9531, 6.0625, 4.9844, 5.2500, 23863000 09/27/02, 5.2031, 5.3750, 5.0000, 5.0000, 16237200 09/30/02, 4.6094, 4.7500, 4.4531, 4.5625, 27136800 10/01/02, 4.7500, 5.0625, 4.6563, 4.8750, 22545700