"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 23.6250, 24.4375, 22.1250, 22.6250, 4507800 01/04/00, 22.2500, 22.5000, 20.5000, 20.5313, 2947800 01/05/00, 20.2500, 20.7500, 19.1563, 20.1875, 2348600 01/06/00, 20.8750, 21.2500, 19.6875, 20.4063, 4979400 01/07/00, 19.6250, 21.3125, 19.1875, 21.2500, 7287800 01/10/00, 22.0625, 23.1250, 21.6875, 22.9063, 4500000 01/11/00, 22.9375, 23.2813, 22.6875, 23.0000, 4404000 01/12/00, 23.1250, 23.1250, 21.9063, 22.0625, 3400400 01/13/00, 22.0625, 22.4063, 21.6250, 21.8750, 2697800 01/14/00, 22.1250, 23.6563, 22.0313, 23.1875, 6940400 01/18/00, 23.0625, 23.0625, 22.3125, 22.3750, 4147400 01/19/00, 22.5625, 23.2500, 22.3438, 22.5000, 3582200 01/20/00, 22.8438, 24.3438, 22.8125, 23.3750, 7100000 01/21/00, 26.7500, 27.7500, 25.7500, 27.4375, 18852000 01/24/00, 27.7813, 29.7500, 27.7500, 28.9688, 10544200 01/25/00, 29.4688, 29.6250, 28.2500, 28.2500, 6978000 01/26/00, 28.2500, 28.5625, 27.3125, 27.6563, 3883800 01/27/00, 27.6563, 28.1875, 25.4375, 25.9375, 6001600 01/28/00, 25.9375, 26.4688, 25.2188, 25.5000, 3860800 01/31/00, 25.6563, 25.6563, 23.7500, 24.8438, 4653800 02/01/00, 24.8438, 25.7500, 24.6563, 25.0313, 4013600 02/02/00, 25.5000, 26.9688, 25.2500, 25.9063, 5258000 02/03/00, 26.3438, 29.7188, 26.3125, 28.8125, 6667200 02/04/00, 28.6250, 28.7500, 27.9375, 28.1250, 4161600 02/07/00, 28.4063, 28.4375, 27.8125, 28.1250, 1896800 02/08/00, 28.6875, 29.4375, 28.1250, 28.8125, 4338400 02/09/00, 29.0625, 30.7500, 28.7813, 30.2500, 4551600 02/10/00, 30.5625, 30.5938, 28.5313, 29.0625, 3567400 02/11/00, 29.0625, 29.2813, 27.8750, 27.9688, 2077800 02/14/00, 28.2813, 28.3438, 27.0625, 27.7500, 2154600 02/15/00, 27.7500, 27.7500, 26.1563, 27.0000, 3162200 02/16/00, 27.0625, 27.6875, 27.0000, 27.5313, 2998400 02/17/00, 27.5313, 28.4375, 26.5000, 26.7188, 3441800 02/18/00, 27.1250, 27.5625, 26.4375, 26.4688, 3187600 02/22/00, 27.9375, 28.9688, 27.9375, 28.7500, 7933600 02/23/00, 29.6563, 31.9063, 29.6563, 31.1875, 9850600 02/24/00, 32.5000, 33.3125, 30.4375, 30.6250, 7505800 02/25/00, 30.6250, 31.3125, 29.4375, 30.6563, 7851400 02/28/00, 31.6250, 31.7188, 30.0000, 31.1250, 3807200 02/29/00, 31.2500, 31.4375, 30.0000, 30.4375, 5347200 03/01/00, 30.5625, 31.5000, 29.5625, 30.2500, 5000200 03/02/00, 31.0000, 32.6563, 30.2813, 32.4688, 6158600 03/03/00, 33.2500, 34.4375, 32.9375, 34.2500, 4912400 03/06/00, 34.9688, 35.0000, 32.9375, 33.1250, 4274600 03/07/00, 33.1250, 34.7500, 33.1250, 33.9375, 3420000 03/08/00, 33.9375, 34.7500, 31.7500, 32.9375, 2974600 03/09/00, 33.1875, 34.2500, 32.8125, 34.0938, 2763200 03/10/00, 34.6250, 36.3125, 34.4688, 36.1875, 6817000 03/13/00, 36.0625, 36.0625, 33.8438, 34.2500, 3545600 03/14/00, 34.2500, 35.6563, 31.6250, 32.0313, 3554600 03/15/00, 32.0313, 33.0625, 30.2813, 30.8125, 4617000 03/16/00, 30.9375, 31.5000, 30.1875, 31.3438, 4239600 03/17/00, 31.3438, 32.5000, 31.1250, 32.3125, 4252600 03/20/00, 33.1250, 34.6875, 31.8438, 32.0000, 3812000 03/21/00, 32.0000, 34.0938, 31.1250, 34.0625, 4249800 03/22/00, 34.6250, 35.2813, 34.3438, 34.9688, 3188000 03/23/00, 36.2500, 36.3125, 34.8125, 35.5000, 5686600 03/24/00, 36.1250, 37.5625, 35.9375, 37.0000, 5319800 03/27/00, 37.8125, 38.7500, 37.4063, 38.5313, 3963800 03/28/00, 39.1875, 39.8750, 38.5000, 39.0625, 3964400 03/29/00, 39.0000, 39.1563, 35.6875, 36.3125, 4408000 03/30/00, 35.3750, 35.4375, 31.3125, 33.2188, 6986800 03/31/00, 34.0625, 35.4375, 33.1875, 35.2188, 4685200 04/03/00, 35.1250, 35.1563, 31.0625, 31.7813, 4430400 04/04/00, 31.7813, 32.2500, 28.8750, 30.0938, 9483400 04/05/00, 29.7813, 31.9688, 28.9688, 30.7500, 8341000 04/06/00, 31.5000, 32.0000, 31.0625, 31.4375, 5276000 04/07/00, 31.7500, 32.6250, 31.3750, 32.4375, 5286600 04/10/00, 32.4375, 32.6875, 30.3750, 30.4375, 3779400 04/11/00, 30.0000, 30.0000, 28.6875, 28.8750, 3801400 04/12/00, 28.7500, 28.8438, 24.8125, 25.5313, 9236200 04/13/00, 26.6875, 28.2500, 25.2500, 27.2500, 8268200 04/14/00, 26.0000, 27.1875, 24.7500, 24.8750, 7506600 04/17/00, 24.3750, 28.6563, 24.3750, 28.2500, 7800800 04/18/00, 28.4375, 29.7500, 28.0313, 29.7188, 6186000 04/19/00, 30.8438, 33.3125, 30.8438, 32.9375, 13507200 04/20/00, 32.9375, 35.0938, 32.5625, 34.4063, 9937000 04/24/00, 31.3438, 32.5625, 30.3125, 31.8750, 7055200 04/25/00, 32.9375, 33.5313, 32.2500, 32.6875, 6944000 04/26/00, 33.2813, 33.2813, 32.1250, 32.7188, 4257800 04/27/00, 31.5000, 35.0625, 31.0000, 34.5000, 5899800 04/28/00, 35.1563, 36.0000, 34.3750, 35.1250, 4429200 05/01/00, 34.9688, 35.0000, 32.6563, 33.2188, 7569600 05/02/00, 33.1875, 33.1875, 32.0625, 32.1250, 4029000 05/03/00, 30.9688, 31.4375, 28.5000, 29.2500, 9077600 05/04/00, 29.8438, 29.9375, 27.9375, 28.5625, 4446200 05/05/00, 28.3125, 29.1250, 27.2500, 27.2500, 6148200 05/08/00, 26.7500, 27.1250, 25.7813, 26.2188, 6467400 05/09/00, 26.6875, 26.7188, 24.9375, 25.3125, 5881200 05/10/00, 24.9063, 24.9688, 22.3750, 23.1563, 11234600 05/11/00, 24.0000, 25.8750, 23.3125, 25.5625, 9304200 05/12/00, 26.2500, 27.7500, 26.0625, 26.6250, 5196800 05/15/00, 26.9063, 28.9375, 25.1875, 28.8750, 5768000 05/16/00, 29.4063, 29.7500, 27.0000, 28.1250, 5873800 05/17/00, 26.8750, 28.3750, 26.6875, 27.0625, 4079200 05/18/00, 27.4375, 27.5000, 25.8750, 26.0625, 5635800 05/19/00, 25.1250, 25.6875, 24.8750, 25.5938, 8787800 05/22/00, 26.0625, 26.1875, 24.4375, 25.0938, 4818400 05/23/00, 25.0938, 26.3750, 24.7188, 24.8125, 2493200 05/24/00, 24.9063, 25.1875, 23.6250, 25.0000, 6199600 05/25/00, 25.1875, 26.8125, 24.9375, 25.0625, 5518000 05/26/00, 25.3750, 26.1563, 23.9375, 24.0000, 4053600 05/30/00, 25.2188, 25.3750, 24.5313, 25.0313, 6048800 05/31/00, 29.2500, 29.7500, 27.0000, 27.2188, 27602800 06/01/00, 28.4063, 32.0000, 28.0938, 31.4375, 19476600 06/02/00, 32.9688, 33.8750, 32.5000, 33.5000, 10220800 06/05/00, 33.5000, 33.9375, 32.1875, 33.2813, 7201400 06/06/00, 33.2813, 34.0938, 32.4375, 32.5625, 4937800 06/07/00, 32.7500, 32.7500, 31.0938, 31.7813, 6280600 06/08/00, 31.7813, 32.2500, 30.6875, 31.2500, 3830400 06/09/00, 31.3750, 32.4688, 30.7500, 32.4375, 3562600 06/12/00, 32.6563, 33.3750, 31.6875, 32.5000, 5049400 06/13/00, 32.5000, 33.0000, 31.8750, 32.2813, 5129000 06/14/00, 32.6875, 34.1250, 32.5000, 34.0000, 5847400 06/15/00, 34.0000, 34.8750, 33.1250, 34.6563, 7358200 06/16/00, 34.6563, 36.3750, 34.1250, 35.6563, 5523600 06/19/00, 35.4375, 36.4688, 34.9375, 35.7500, 6053800 06/20/00, 35.8125, 36.9688, 35.8125, 36.6875, 6194200 06/21/00, 36.6875, 38.0625, 36.0938, 37.8438, 5771000 06/22/00, 37.9688, 38.0000, 35.5938, 35.7500, 8673400 06/23/00, 35.8750, 36.0625, 35.3438, 35.5625, 4821200 06/26/00, 35.9063, 36.3750, 35.6875, 35.8125, 7190000 06/27/00, 35.9063, 36.2500, 34.4688, 34.8125, 6112800 06/28/00, 34.8750, 35.0625, 33.9688, 34.3750, 5705400 06/29/00, 33.6250, 34.0938, 32.7188, 33.5313, 7554200 06/30/00, 33.5313, 35.1563, 32.9375, 34.3438, 5015000 07/03/00, 34.3438, 34.8125, 33.7500, 34.6250, 1283000 07/05/00, 34.6250, 34.6250, 32.3750, 32.6563, 4613600 07/06/00, 32.4688, 34.4375, 32.4063, 34.3125, 3544200 07/07/00, 34.5000, 35.7500, 34.5000, 34.6875, 3853400 07/10/00, 34.0000, 35.5000, 33.7500, 35.3125, 4959600 07/11/00, 35.3750, 36.4375, 35.2500, 35.8125, 3677400 07/12/00, 36.2188, 37.1875, 36.1250, 36.8750, 3469400 07/13/00, 37.5625, 39.9375, 37.5000, 39.8125, 10464600 07/14/00, 42.3750, 42.4063, 41.4063, 41.8750, 9198600 07/17/00, 42.6563, 42.6563, 41.8125, 42.2813, 5919400 07/18/00, 41.6563, 41.6563, 39.6875, 39.9688, 5927600 07/19/00, 39.7500, 39.7500, 37.7500, 38.0938, 3442600 07/20/00, 38.5313, 40.8750, 38.5000, 40.3438, 5743600 07/21/00, 40.2813, 40.2813, 38.7500, 40.2188, 3955600 07/24/00, 40.2188, 41.9063, 40.1875, 41.4375, 4112600 07/25/00, 41.8750, 42.0000, 40.8438, 41.9063, 3848200 07/26/00, 41.8125, 41.8438, 39.0000, 39.9375, 6125400 07/27/00, 38.5000, 40.3750, 36.3438, 37.0000, 16873800 07/28/00, 37.0938, 37.5313, 34.5938, 34.9375, 8872800 07/31/00, 35.2500, 35.6250, 33.0000, 35.4063, 9354600 08/01/00, 35.3750, 37.6563, 35.2500, 35.5313, 7038400 08/02/00, 35.5313, 37.4688, 35.3125, 37.0313, 6072400 08/03/00, 35.2188, 35.6875, 33.8125, 35.5938, 10170800 08/04/00, 36.5000, 37.0313, 35.6250, 35.7188, 4472600 08/07/00, 35.7188, 38.6563, 35.7188, 38.3125, 6734400 08/08/00, 38.2500, 39.5000, 37.8750, 38.8125, 6204600 08/09/00, 39.1875, 39.3750, 37.7500, 38.6875, 4780400 08/10/00, 38.6563, 38.7500, 37.0938, 37.1250, 3420800 08/11/00, 36.8438, 38.5000, 36.3125, 38.0313, 5139200 08/14/00, 38.3750, 39.1250, 37.8750, 38.6875, 5784800 08/15/00, 38.7813, 40.0000, 38.6250, 39.5938, 5464600 08/16/00, 39.5938, 40.0313, 38.7500, 39.0625, 4419600 08/17/00, 39.0625, 39.9688, 39.0000, 39.7188, 4398800 08/18/00, 40.0625, 40.2500, 37.4375, 38.3125, 10409800 08/21/00, 38.3125, 40.2500, 38.2500, 39.8750, 6842400 08/22/00, 40.0625, 40.0625, 38.9063, 39.1250, 2478600 08/23/00, 39.0000, 40.0000, 38.5000, 39.8750, 3572000 08/24/00, 39.8750, 40.9375, 39.6250, 39.6875, 6174200 08/25/00, 39.5313, 41.0000, 39.5000, 40.8438, 4003600 08/28/00, 40.9375, 41.1875, 40.0938, 40.2500, 3904400 08/29/00, 40.3125, 41.7500, 40.1250, 41.6250, 4286000 08/30/00, 41.5625, 41.5625, 40.5625, 40.8438, 2243200 08/31/00, 40.8125, 41.9375, 40.4375, 41.6563, 4674200 09/01/00, 42.6250, 42.7500, 41.1563, 41.5625, 3579600 09/05/00, 41.4375, 43.1250, 40.8125, 43.0000, 6105400 09/06/00, 44.4375, 44.9063, 43.5625, 44.1250, 11734400 09/07/00, 44.4063, 44.4375, 42.8750, 43.5000, 3883200 09/08/00, 43.5000, 44.8438, 43.2500, 43.5000, 5600200 09/11/00, 43.6250, 44.1250, 41.2500, 41.8750, 5320800 09/12/00, 42.1563, 43.0000, 41.1875, 41.4375, 6427200 09/13/00, 38.2813, 41.8125, 38.2500, 41.5000, 21142000 09/14/00, 41.6875, 42.8750, 41.6875, 41.9688, 4708000 09/15/00, 42.1875, 42.1875, 40.3750, 40.7813, 4625600 09/18/00, 42.0625, 42.4375, 39.6250, 40.3125, 6840200 09/19/00, 40.5313, 42.2500, 39.5625, 41.9375, 6333600 09/20/00, 41.9375, 41.9375, 40.2188, 41.8125, 5315200 09/21/00, 41.8125, 42.8125, 41.0000, 42.0313, 6849400 09/22/00, 42.0313, 42.5625, 38.9063, 41.6875, 15444200 09/25/00, 42.3750, 43.6875, 42.3125, 42.8750, 6256600 09/26/00, 43.1563, 43.4375, 42.3750, 42.9063, 4838600 09/27/00, 43.6875, 43.6875, 41.8750, 42.2813, 7285400 09/28/00, 40.7500, 43.9375, 40.5313, 43.2500, 10748000 09/29/00, 42.5625, 43.1875, 40.6875, 41.0625, 5234600 10/02/00, 41.0625, 42.6250, 40.6250, 41.0000, 5071200 10/03/00, 41.1875, 42.5625, 41.1875, 41.4688, 3847800 10/04/00, 41.2500, 41.2500, 38.7813, 39.5313, 10272600 10/05/00, 39.5313, 39.5625, 38.0938, 38.4063, 5372400 10/06/00, 38.5313, 38.6563, 36.2500, 37.3125, 7401600 10/09/00, 37.2188, 37.8125, 35.8750, 36.9688, 6077000 10/10/00, 36.3125, 36.6250, 32.0000, 32.5938, 13750800 10/11/00, 31.9375, 31.9375, 26.7813, 29.9375, 31409400 10/12/00, 30.4688, 32.7500, 30.4688, 31.3750, 14610200 10/13/00, 31.0000, 35.0000, 30.7500, 35.0000, 14869400 10/16/00, 35.8438, 36.0625, 34.0313, 35.3125, 15130400 10/17/00, 38.7500, 38.7500, 35.7500, 36.8125, 10079000 10/18/00, 34.6250, 40.0000, 34.2500, 37.8125, 9837400 10/19/00, 40.1875, 43.0000, 39.3750, 42.9375, 10035500 10/20/00, 42.2500, 42.2500, 39.5000, 41.5000, 11150900 10/23/00, 41.6250, 41.8750, 38.8125, 40.0000, 3672100 10/24/00, 40.1250, 41.6250, 39.0000, 39.3125, 9670600 10/25/00, 37.0000, 38.2500, 33.9375, 34.0625, 6812700 10/26/00, 35.3125, 36.6250, 31.9375, 35.6250, 12565700 10/27/00, 35.6250, 37.5000, 35.6250, 35.8125, 5179300 10/30/00, 35.2500, 35.6250, 33.2500, 34.1250, 5166400 10/31/00, 34.7500, 39.1250, 34.6250, 38.0000, 6235900 11/01/00, 38.0000, 39.8125, 36.4375, 37.2500, 3576200 11/02/00, 37.2500, 38.8750, 36.2500, 37.3750, 3903000 11/03/00, 38.0625, 38.1250, 36.2500, 37.2500, 5417900 11/06/00, 37.2500, 38.6875, 35.5625, 37.5625, 5263100 11/07/00, 37.2500, 37.2500, 33.1250, 33.7500, 6548700 11/08/00, 33.9375, 34.3750, 29.8125, 30.7500, 13320400 11/09/00, 29.1875, 30.8750, 28.5000, 28.8750, 11265000 11/10/00, 28.0000, 29.3750, 27.1250, 29.0000, 12336700 11/13/00, 27.3750, 31.0000, 27.2500, 28.8125, 10567700 11/14/00, 31.7500, 32.0625, 30.0000, 30.7500, 8631100 11/15/00, 31.3750, 33.3125, 30.1250, 32.4375, 12967400 11/16/00, 31.1875, 32.2500, 30.7500, 31.4375, 5775800 11/17/00, 32.0625, 33.0000, 30.9375, 32.6250, 6779700 11/20/00, 31.2500, 32.0000, 28.5000, 28.6250, 4949600 11/21/00, 29.1250, 29.1875, 27.0000, 27.0625, 11088900 11/22/00, 27.0625, 27.1250, 25.2500, 26.6250, 10352800 11/24/00, 27.0625, 28.8750, 27.0625, 28.6875, 3350900 11/27/00, 30.0000, 31.3125, 29.5000, 30.6875, 7451000 11/28/00, 30.2500, 30.5000, 27.3750, 27.6250, 5461600 11/29/00, 27.9375, 28.3750, 26.0625, 27.3125, 3452300 11/30/00, 27.9375, 28.0000, 21.3750, 25.0625, 19799100 12/01/00, 26.7500, 30.1875, 26.7500, 29.8125, 11090600 12/04/00, 29.9375, 30.5000, 27.1250, 28.0000, 8796200 12/05/00, 30.0000, 32.4375, 28.6250, 32.3125, 11140300 12/06/00, 31.6875, 32.5625, 29.2500, 29.8750, 8092600 12/07/00, 27.2500, 27.5000, 26.1250, 27.2500, 11221100 12/08/00, 29.7500, 29.9375, 28.2500, 29.0625, 8624500 12/11/00, 30.5625, 33.4375, 29.7500, 32.1250, 12604000 12/12/00, 32.1250, 32.5625, 29.2500, 30.5000, 4569300 12/13/00, 30.5000, 31.1250, 27.2500, 27.7500, 9697800 12/14/00, 28.0000, 28.8750, 26.8125, 27.3750, 6486000 12/15/00, 27.3750, 32.2500, 24.6250, 28.2500, 31207500 12/18/00, 29.2500, 30.8750, 28.6250, 28.8750, 9443600 12/19/00, 29.0000, 30.7500, 27.7500, 28.0625, 8953900 12/20/00, 24.8750, 25.1250, 22.6250, 23.1875, 12426800 12/21/00, 23.1875, 26.7500, 23.0000, 23.6875, 9419400 12/22/00, 24.6875, 26.8750, 24.6875, 26.0625, 10290200 12/26/00, 26.0625, 26.8750, 25.4375, 26.1250, 3629400 12/27/00, 26.0625, 28.6875, 25.9375, 28.0000, 4862800 12/28/00, 27.6250, 29.6875, 27.5000, 28.1250, 3913200 12/29/00, 28.5625, 29.1250, 27.9375, 28.5000, 6077700 01/02/01, 28.0000, 28.2500, 23.8750, 24.1250, 5963500 01/03/01, 24.1250, 30.4375, 23.5625, 30.3125, 11095000 01/04/01, 30.0000, 31.6875, 29.6875, 30.3750, 10684500 01/05/01, 30.1250, 30.4375, 27.0000, 27.0625, 6974300 01/08/01, 26.5625, 27.5000, 25.3750, 26.6875, 6893400 01/09/01, 26.8750, 29.0000, 26.0000, 28.0000, 9448600 01/10/01, 28.0000, 28.9375, 26.7500, 28.0625, 9576500 01/11/01, 28.0625, 32.7500, 27.3750, 32.7500, 13410200 01/12/01, 32.7500, 33.3750, 31.2500, 32.1875, 8689500 01/16/01, 32.0000, 32.5000, 29.5000, 31.2500, 6533200 01/17/01, 31.5000, 33.0000, 31.5000, 32.6875, 8479300 01/18/01, 33.1875, 36.6250, 32.8125, 35.1250, 11760900 01/19/01, 38.5625, 39.0000, 37.3750, 38.0000, 19834200 01/22/01, 38.0000, 39.0625, 37.1250, 38.1875, 8984000 01/23/01, 37.8750, 39.0625, 36.0000, 38.6875, 8907600 01/24/01, 35.5000, 37.6250, 34.4375, 36.5625, 14010900 01/25/01, 35.6875, 36.8750, 34.6250, 36.1875, 13816700 01/26/01, 34.8125, 39.0625, 34.7500, 39.0000, 14859300 01/29/01, 38.8750, 39.9375, 37.5000, 39.8125, 9297600 01/30/01, 39.8125, 40.1250, 39.0000, 39.8125, 7154900 01/31/01, 39.3750, 40.0625, 37.0000, 38.1250, 7611400 02/01/01, 38.3750, 39.1875, 38.0625, 38.8750, 28621100 02/02/01, 38.8750, 39.1875, 37.8125, 37.9375, 12959000 02/05/01, 37.9375, 38.8750, 37.8750, 38.0000, 11181100 02/06/01, 37.3750, 37.9375, 35.5000, 36.8750, 15254600 02/07/01, 36.2500, 36.2500, 31.8750, 33.9375, 17494100 02/08/01, 33.9375, 35.2500, 33.3125, 33.8750, 8901200 02/09/01, 33.6875, 33.6875, 31.8125, 32.1875, 5734000 02/12/01, 31.3125, 35.3125, 31.2500, 34.8750, 8866100 02/13/01, 34.8750, 36.4375, 33.5000, 33.6875, 6736700 02/14/01, 34.3125, 37.0000, 32.5000, 36.9375, 6945200 02/15/01, 37.9375, 38.0625, 37.0000, 37.8125, 7586800 02/16/01, 34.3750, 35.5000, 33.0000, 33.6875, 11084500 02/20/01, 34.2500, 34.3750, 31.0000, 31.0625, 8227900 02/21/01, 30.1250, 32.4375, 30.0000, 31.2500, 9328000 02/22/01, 31.3750, 33.0000, 27.3125, 30.7500, 12662800 02/23/01, 29.1875, 30.2500, 27.8750, 30.0000, 13177800 02/26/01, 30.6250, 30.6250, 28.2500, 29.1875, 9363200 02/27/01, 28.1250, 28.3750, 24.6250, 25.3750, 16561400 02/28/01, 26.1250, 28.6250, 25.2500, 26.5000, 11744500 03/01/01, 26.5000, 26.9375, 23.8125, 26.0000, 16933200 03/02/01, 25.3125, 29.0000, 24.5000, 26.6875, 23850300 03/05/01, 26.6875, 28.1250, 26.2500, 26.6875, 8320400 03/06/01, 27.8750, 29.5000, 27.5000, 28.5625, 10320700 03/07/01, 29.8750, 30.7500, 28.3125, 30.3750, 10781700 03/08/01, 30.1250, 30.3125, 29.3125, 29.5625, 8564600 03/09/01, 28.1875, 28.6250, 26.5000, 26.9375, 9462800 03/12/01, 24.8750, 26.9375, 24.8125, 25.5000, 13891300 03/13/01, 26.4375, 27.7500, 25.6250, 27.2500, 9194400 03/14/01, 25.3750, 27.6250, 25.1250, 25.8750, 12888100 03/15/01, 24.8125, 25.6250, 21.3750, 22.9375, 25786700 03/16/01, 22.3750, 23.5000, 20.1250, 20.8125, 14218200 03/19/01, 20.8750, 24.0000, 20.6250, 23.3750, 10735300 03/20/01, 21.3125, 21.6250, 18.1875, 19.0000, 28133700 03/21/01, 19.0000, 19.0625, 16.8750, 17.3750, 21989000 03/22/01, 17.5625, 19.7500, 17.5000, 19.7500, 14060800 03/23/01, 20.7500, 21.9375, 20.0000, 20.6875, 11989500 03/26/01, 21.8125, 22.1250, 19.3750, 20.3750, 8426200 03/27/01, 20.6875, 21.7500, 20.0000, 20.6875, 6492800 03/28/01, 19.6250, 20.1250, 17.2500, 17.5000, 11691100 03/29/01, 16.5000, 16.7500, 15.9375, 16.0000, 17189400 03/30/01, 15.6875, 15.8125, 14.2500, 15.0000, 19952000 04/02/01, 15.6250, 16.0000, 14.1250, 14.9375, 11455700 04/03/01, 14.3750, 14.5000, 12.8750, 13.0000, 15311400 04/04/01, 13.0000, 13.6875, 12.3750, 13.0000, 15310400 04/05/01, 14.5000, 16.0000, 14.1875, 15.8125, 13380100 04/06/01, 15.2500, 15.2500, 13.7500, 14.5000, 8994300 04/09/01, 15.1250, 16.0000, 14.8750, 15.4375, 8206600 04/10/01, 15.8125, 18.3125, 15.8125, 17.9375, 12184600 04/11/01, 19.8750, 20.6250, 18.6250, 20.2500, 13825600 04/12/01, 19.8750, 21.7500, 19.1250, 21.1250, 8925800 04/16/01, 20.6875, 20.6875, 18.9375, 19.3125, 5253600 04/17/01, 18.3750, 21.1250, 18.1250, 19.2500, 10624400 04/18/01, 21.3750, 26.2969, 21.3750, 23.8125, 19484200 04/19/01, 23.6094, 27.2969, 23.4063, 27.2031, 15071300 04/20/01, 26.7500, 27.0469, 24.7969, 25.5938, 14139700 04/23/01, 24.5000, 24.5469, 21.8750, 22.4531, 10775400 04/24/01, 22.9531, 24.1250, 21.0000, 22.1719, 11556600 04/25/01, 21.7344, 24.6875, 21.7031, 24.6563, 14097700 04/30/01, 28.2656, 28.7969, 25.9375, 26.8906, 15142700 05/01/01, 26.7188, 28.2031, 25.2031, 27.9375, 11802200 05/02/01, 28.9844, 30.0938, 28.6406, 29.3125, 14247500 05/03/01, 28.2344, 29.0156, 27.7969, 28.8125, 10149100 05/04/01, 27.0313, 29.2031, 26.8438, 28.1094, 11095300 05/07/01, 28.2344, 28.5625, 27.0156, 27.2656, 5527600 05/08/01, 28.5469, 28.6250, 27.0000, 27.5938, 6233600 05/09/01, 26.7813, 29.1563, 26.2500, 28.4844, 10239400 05/10/01, 29.4531, 29.9375, 26.6406, 27.0000, 17966900 05/11/01, 26.9844, 27.0000, 26.1875, 26.2344, 6859500 05/14/01, 26.1563, 26.2188, 24.4531, 24.7031, 9458200 05/15/01, 24.7031, 26.8125, 24.6406, 26.2969, 9863100 05/16/01, 25.4688, 28.4375, 24.7656, 28.1563, 14088300 05/17/01, 28.2500, 29.8125, 27.9063, 29.5781, 11959600 05/18/01, 29.0000, 29.5625, 28.2969, 29.4844, 8977400 05/21/01, 29.4375, 33.0938, 29.4063, 33.0156, 15445400 05/22/01, 32.5000, 32.9531, 31.0469, 31.9844, 13349900 05/23/01, 30.7500, 30.8438, 28.5000, 28.7344, 10058100 05/24/01, 29.2500, 30.5000, 28.5156, 29.7188, 10342100 05/25/01, 29.7969, 30.1406, 29.2188, 29.7188, 6892800 05/29/01, 28.9063, 28.9531, 26.6250, 26.6250, 3126200 05/30/01, 25.5469, 26.0000, 23.7969, 24.0469, 12422200 05/31/01, 24.2656, 26.5938, 24.0938, 25.2344, 9762100 06/01/01, 26.5000, 27.2031, 25.5469, 27.0938, 11545800 06/04/01, 27.6563, 28.0000, 26.0000, 26.5313, 7745800 06/05/01, 26.5938, 27.5938, 26.5469, 27.2031, 9189500 06/06/01, 27.2969, 29.3438, 27.2031, 27.2656, 13047900 06/07/01, 27.1875, 29.0469, 27.1563, 28.9375, 6821600 06/08/01, 28.9063, 28.9063, 27.0938, 27.3125, 5441700 06/11/01, 25.6719, 25.7969, 24.5313, 25.4063, 7322600 06/12/01, 23.9531, 24.5469, 23.1563, 24.1875, 13699900 06/13/01, 24.5938, 24.9375, 22.5000, 22.7969, 8745800 06/14/01, 22.2031, 22.6875, 20.6875, 20.7031, 12663500 06/15/01, 20.0469, 22.1250, 19.9063, 21.7656, 15986900 06/18/01, 21.8125, 22.6250, 20.9219, 21.1250, 7943400 06/19/01, 22.5625, 22.7969, 21.0313, 21.2031, 9112500 06/20/01, 20.5625, 21.5313, 20.3125, 21.3125, 8369600 06/21/01, 20.7500, 23.4219, 20.4063, 23.1406, 11057800 06/22/01, 22.9844, 24.0938, 22.7969, 23.5625, 6860800 06/25/01, 23.8438, 24.0938, 23.3125, 23.9063, 5554900 06/26/01, 22.8594, 24.7344, 22.7969, 23.9844, 5929600 06/27/01, 24.2031, 24.7500, 23.7031, 23.9844, 8750600 06/28/01, 24.4688, 26.4531, 24.4688, 24.8750, 8085400 06/29/01, 25.4688, 27.0156, 24.6563, 26.1094, 8868400 07/02/01, 26.6875, 27.8125, 25.5469, 26.0625, 5640000 07/03/01, 25.5469, 26.7031, 25.0781, 25.8750, 4858100 07/05/01, 25.2969, 26.1250, 24.0156, 24.2031, 6530200 07/06/01, 23.9531, 24.2031, 22.9844, 23.0156, 7365900 07/09/01, 23.2969, 24.7500, 23.1406, 24.4844, 7236800 07/10/01, 25.1875, 25.3750, 23.0000, 23.1563, 10414200 07/11/01, 23.1563, 23.3438, 21.5625, 22.0469, 10033200 07/12/01, 23.6563, 24.9063, 23.4063, 24.3125, 10280200 07/13/01, 24.1563, 25.7969, 23.1875, 24.7500, 7696900 07/16/01, 24.7344, 25.2031, 23.0938, 23.3594, 5498800 07/17/01, 23.1875, 24.3125, 22.7031, 24.2813, 5298900 07/18/01, 23.6250, 24.2031, 22.7969, 23.1563, 4607500 07/19/01, 23.6875, 25.5938, 23.4531, 24.9063, 8733500 07/20/01, 24.2031, 25.2969, 23.9063, 24.7969, 8645500 07/23/01, 25.2031, 25.4844, 24.2500, 24.2656, 5312800 07/24/01, 24.1563, 25.5938, 24.0000, 24.8594, 5950400 07/25/01, 24.9375, 26.0156, 24.7031, 25.8750, 5336900 07/26/01, 25.5938, 27.0000, 24.7031, 26.7031, 7818600 07/27/01, 26.4063, 28.0469, 26.2500, 27.5000, 7406200 07/30/01, 28.0938, 28.0938, 26.3438, 26.6250, 5920400 07/31/01, 26.6875, 28.0000, 24.8438, 27.1875, 12036000 08/01/01, 27.9063, 29.0313, 27.7500, 28.6563, 7104200 08/02/01, 29.2813, 29.4375, 28.0000, 29.0156, 6825200 08/03/01, 28.8750, 28.8750, 27.2500, 27.9063, 5915600 08/06/01, 27.6250, 27.6719, 26.5000, 26.5625, 5419800 08/07/01, 26.4375, 27.0000, 26.1563, 26.9063, 4129800 08/08/01, 26.5938, 27.1563, 25.3125, 25.5000, 4391500 08/09/01, 25.2031, 25.8125, 24.5469, 25.4375, 6118000 08/10/01, 25.3594, 25.6875, 23.7656, 24.5938, 5956300 08/13/01, 24.7813, 25.6250, 24.2969, 25.3438, 3588300 08/14/01, 25.3438, 26.2969, 24.6563, 24.6563, 5294900 08/15/01, 24.8438, 25.1563, 23.3438, 23.4219, 4225300 08/16/01, 23.2344, 23.5156, 22.0938, 23.4219, 6755700 08/17/01, 22.4531, 23.0469, 21.6875, 21.7813, 6367600 08/20/01, 21.8906, 22.7344, 21.7500, 22.2031, 5029600 08/21/01, 22.3438, 22.9219, 21.5156, 21.5313, 6366300 08/22/01, 22.1563, 22.7344, 21.5469, 22.6563, 5667300 08/23/01, 22.5000, 23.2969, 22.0938, 22.1094, 5140000 08/24/01, 23.2500, 24.2031, 22.8750, 24.2031, 4726900 08/27/01, 25.0469, 25.1563, 23.9375, 24.1563, 5326100 08/28/01, 24.2031, 24.3125, 23.1875, 23.2344, 6438100 08/29/01, 23.5625, 23.8750, 22.5469, 23.7500, 5813800 08/30/01, 23.1719, 23.4063, 21.9531, 22.2656, 8319900 08/31/01, 22.3594, 23.0938, 21.7969, 21.9375, 5851300 09/04/01, 21.0625, 21.9531, 20.0938, 20.1719, 9525900 09/05/01, 20.1250, 20.4219, 17.0000, 18.3750, 18449600 09/06/01, 18.0469, 18.7500, 17.5000, 18.1094, 13081200 09/07/01, 18.0156, 19.6563, 17.6719, 18.4375, 15427300 09/10/01, 18.1406, 18.4063, 17.0156, 17.9531, 14644000 09/17/01, 16.5625, 17.7813, 16.0625, 16.2188, 9513300 09/18/01, 16.3438, 16.7031, 15.1719, 15.2813, 7397700 09/19/01, 15.5469, 16.4063, 14.3438, 15.1875, 8498300 09/20/01, 14.5000, 15.1875, 13.9844, 14.0938, 11762200 09/21/01, 12.8438, 14.5469, 12.5313, 13.9844, 13360700 09/24/01, 15.0469, 15.9063, 14.0469, 15.6719, 10209200 09/25/01, 15.7969, 16.7813, 15.5938, 16.5156, 12382500 09/26/01, 16.7969, 17.2344, 15.5000, 15.5938, 9814800 09/27/01, 15.4531, 15.6250, 14.4844, 15.4844, 10484100 09/28/01, 15.8906, 17.1875, 15.5625, 16.5469, 10960000 10/01/01, 16.4688, 16.4844, 15.7500, 15.9063, 5666600 10/02/01, 16.2813, 16.6719, 15.2656, 15.9531, 8152500 10/03/01, 16.1406, 19.2344, 15.8125, 18.2813, 17366500 10/04/01, 19.0469, 21.5469, 18.7344, 20.0469, 21246700 10/05/01, 19.5938, 20.4375, 18.9531, 19.6875, 9705700 10/08/01, 19.2500, 20.5938, 19.0469, 20.2656, 6690700 10/09/01, 20.3125, 20.4063, 18.9688, 19.1875, 6519200 10/10/01, 19.2188, 21.4531, 19.0625, 21.4063, 7217400 10/11/01, 22.0156, 23.1563, 21.9063, 22.7344, 14472500 10/12/01, 22.5469, 23.1563, 21.4531, 22.8750, 11425700 10/15/01, 22.2656, 22.5000, 21.6875, 21.7500, 10560500 10/16/01, 22.0938, 22.9531, 21.2813, 21.7500, 11636200 10/17/01, 22.8125, 22.8750, 20.3438, 20.4375, 9978400 10/18/01, 20.4063, 20.9375, 19.7969, 20.0781, 7889200 10/19/01, 19.9531, 21.9375, 19.7656, 21.2969, 8667600 10/22/01, 21.5938, 21.9063, 20.4063, 21.6875, 6093700 10/23/01, 22.5000, 22.9531, 21.8281, 22.0625, 9275100 10/24/01, 22.3438, 23.4531, 22.2500, 23.3750, 8265100 10/25/01, 22.7031, 24.7500, 22.5156, 24.6875, 12680600 10/26/01, 23.0781, 23.9063, 20.8438, 21.7188, 23828800 10/29/01, 21.6875, 21.6875, 18.7969, 18.9063, 16666500 10/30/01, 18.3438, 18.9063, 17.9531, 18.1875, 12655100 10/31/01, 18.9063, 20.4375, 18.8438, 19.9063, 10659600 11/01/01, 20.2344, 20.7500, 19.1875, 20.5625, 8657600 11/02/01, 20.5000, 21.2500, 20.2500, 21.2031, 9028200 11/05/01, 21.5781, 22.4531, 21.5625, 21.9844, 8363200 11/06/01, 21.6094, 23.0469, 21.5469, 22.9531, 10622000 11/07/01, 22.9844, 23.5938, 22.6406, 23.0781, 9332900 11/08/01, 23.4531, 23.9844, 22.2656, 22.5781, 11470300 11/09/01, 22.1875, 22.5469, 21.5938, 22.2031, 7455700 11/12/01, 22.3906, 22.8438, 21.0000, 22.2031, 8288200 11/13/01, 23.1563, 24.0469, 23.0156, 23.9219, 10932700 11/14/01, 24.2031, 24.5938, 23.2031, 24.1719, 9470400 11/15/01, 23.8750, 24.3750, 22.7500, 22.9531, 9546400 11/16/01, 23.0469, 24.4531, 23.0156, 24.0156, 12526700 11/19/01, 24.2500, 24.6250, 23.7500, 24.5781, 8218800 11/20/01, 24.1563, 24.3438, 22.6406, 22.6563, 10444400 11/21/01, 23.0938, 23.5469, 22.2813, 22.8438, 8928200 11/23/01, 22.8906, 23.6563, 22.7656, 23.3906, 2264200 11/26/01, 23.9844, 24.8438, 23.8438, 24.8125, 14074300 11/27/01, 24.5938, 25.7656, 24.3438, 25.5469, 17153900 11/28/01, 26.0938, 27.1094, 25.6563, 26.3438, 24621100 11/29/01, 26.4063, 26.7969, 25.2813, 25.5938, 13266400 11/30/01, 25.7031, 25.7344, 24.6875, 25.0000, 9628800 12/03/01, 24.5625, 26.0938, 24.5000, 25.8125, 10872800 12/04/01, 26.0156, 28.0000, 25.9531, 27.9844, 11750200 12/05/01, 28.2031, 29.9844, 28.0156, 29.9531, 20842300 12/06/01, 29.7031, 29.8438, 28.2031, 29.0000, 11600900 12/07/01, 28.6563, 28.8750, 27.2656, 27.5625, 9331000 12/10/01, 27.3750, 28.3125, 26.5156, 26.7031, 11227400 12/11/01, 27.1875, 28.0156, 26.8438, 27.6250, 8487100 12/12/01, 27.3125, 27.7500, 26.2656, 27.3438, 10420900 12/13/01, 26.6875, 26.7031, 25.6719, 25.7656, 8710300 12/14/01, 25.8438, 26.5938, 25.5469, 25.7969, 10483300 12/17/01, 25.7969, 27.0469, 25.6094, 26.4688, 8301300 12/18/01, 26.0313, 26.1875, 25.2656, 25.7188, 13444600 12/19/01, 25.1406, 25.2656, 23.9063, 24.1719, 17071600 12/20/01, 23.0469, 24.0469, 22.1563, 22.9844, 31314800 12/21/01, 23.6094, 24.2969, 22.8750, 23.7656, 15307000 12/24/01, 23.7188, 24.0000, 23.5938, 23.7656, 2196900 12/26/01, 23.7969, 24.7344, 23.7031, 23.9531, 6418300 12/27/01, 24.1719, 24.2344, 23.7656, 23.9844, 4018500 12/28/01, 24.2500, 25.1406, 24.2188, 24.9219, 6140000 12/31/01, 24.9688, 25.2969, 23.9531, 23.9844, 6319800 01/02/02, 24.4219, 25.0469, 24.0781, 24.9844, 7185100 01/03/02, 25.2969, 27.2344, 25.2031, 27.2031, 14009800 01/04/02, 27.4531, 27.6563, 26.1250, 27.0313, 8392300 01/07/02, 27.1875, 27.4375, 26.7344, 27.0000, 11659700 01/08/02, 25.5000, 25.9844, 25.2500, 25.7500, 19283700 01/09/02, 25.9844, 27.2031, 25.8438, 25.9531, 11818300 01/10/02, 25.7969, 26.5625, 25.5469, 26.1406, 8470700 01/11/02, 26.0156, 26.1406, 24.2500, 24.2969, 11128700 01/14/02, 24.4844, 24.5000, 23.2500, 23.3750, 12827200 01/15/02, 23.6563, 24.7031, 23.3438, 24.5625, 10678800 01/16/02, 23.7969, 24.2969, 23.0000, 23.0469, 11515400 01/17/02, 23.7813, 24.2188, 22.9219, 23.9531, 7939600 01/18/02, 22.8750, 23.7969, 22.8281, 23.0781, 6152900 01/22/02, 23.5938, 23.6875, 21.5000, 21.7969, 8832300 01/23/02, 22.0938, 23.8125, 21.5625, 23.7188, 14892200 01/24/02, 24.1094, 24.5938, 23.0625, 23.4219, 12932400 01/25/02, 22.4531, 22.9375, 22.0000, 22.6250, 14545500 01/28/02, 22.9063, 23.4844, 22.4688, 23.3125, 7502100 01/29/02, 23.5000, 23.7656, 22.0625, 22.4531, 9806700 01/30/02, 22.5938, 22.8125, 21.0625, 21.9844, 11914000 01/31/02, 22.4063, 22.8438, 21.9531, 22.2031, 8631700 02/01/02, 22.0625, 22.7969, 21.5000, 21.8906, 11348000 02/04/02, 21.7969, 22.1563, 20.0625, 20.2969, 9373800 02/05/02, 20.0625, 20.4688, 19.0781, 19.2344, 10264100 02/06/02, 19.6563, 19.7656, 18.3438, 19.0469, 18638600 02/07/02, 19.1250, 19.7656, 18.6406, 18.9063, 10897900 02/08/02, 19.0625, 19.7500, 18.7500, 19.6250, 8756700 02/11/02, 19.6875, 19.7344, 18.6563, 19.0938, 13693900 02/12/02, 18.5781, 18.5781, 17.6094, 18.2031, 19256000 02/13/02, 18.4531, 18.6563, 17.3906, 17.4688, 20158300 02/14/02, 17.7656, 18.4844, 17.7656, 18.1250, 16677900 02/15/02, 18.2500, 18.3594, 17.4063, 17.7188, 8163300 02/19/02, 17.6875, 17.7031, 16.5469, 17.1250, 11951000 02/20/02, 17.3125, 17.4531, 16.2969, 17.0156, 8353800 02/21/02, 16.8750, 17.0156, 16.2344, 16.2969, 9268600 02/22/02, 16.4063, 16.5156, 15.1406, 15.6719, 25931100 02/25/02, 16.0000, 16.1875, 15.3750, 15.9844, 21034300 02/26/02, 15.1406, 15.7031, 14.8125, 15.0469, 31105400 02/27/02, 15.4375, 16.4375, 14.9531, 15.2031, 14865100 02/28/02, 15.3438, 15.9063, 13.9531, 14.3438, 14330300 03/01/02, 14.5938, 15.1875, 14.2344, 15.0938, 12593600 03/04/02, 15.6563, 17.2969, 15.2969, 17.2031, 20514000 03/05/02, 17.1250, 18.3594, 17.0781, 18.2344, 20494800 03/06/02, 17.8906, 18.9375, 17.6094, 18.7656, 11506300 03/07/02, 19.1250, 19.5000, 18.6563, 19.0156, 14850000 03/08/02, 19.8594, 20.4688, 19.8125, 20.2031, 15273200 03/11/02, 20.0625, 20.0625, 19.1250, 19.6250, 9217700 03/12/02, 18.1094, 18.6250, 17.7813, 18.3281, 14914700 03/13/02, 17.9063, 18.2344, 16.7188, 16.8125, 16126400 03/14/02, 17.0781, 17.3438, 16.4531, 16.6094, 18040800 03/15/02, 16.7500, 17.0156, 16.3125, 16.6719, 11229400 03/18/02, 17.0000, 17.5625, 16.4531, 16.9063, 13685900 03/19/02, 17.1563, 17.1563, 16.5469, 16.9844, 10342400 03/20/02, 17.0000, 17.7344, 16.5625, 16.6094, 12567600 03/21/02, 16.7813, 17.7500, 16.5625, 17.7344, 9825800 03/22/02, 17.3281, 18.2969, 17.2344, 17.8281, 10385700 03/25/02, 17.9844, 18.2031, 17.0000, 17.1250, 9946100 03/26/02, 17.1563, 17.9063, 16.9063, 17.4063, 8484000 03/27/02, 17.4063, 18.0156, 17.1094, 17.9844, 8303900 03/28/02, 18.0938, 18.7188, 18.0938, 18.2500, 7303800 04/01/02, 18.2188, 18.9844, 17.8438, 18.9531, 6537200 04/02/02, 18.2969, 18.7500, 18.0781, 18.0938, 7138800 04/03/02, 18.2031, 18.2500, 17.5000, 17.8438, 8444700 04/04/02, 17.4844, 18.5000, 17.4844, 18.2656, 8066300 04/05/02, 18.4531, 18.6406, 17.8906, 17.9063, 6723000 04/08/02, 17.2813, 17.5938, 17.0938, 17.5469, 8568200 04/09/02, 17.5938, 17.6250, 16.4063, 16.4063, 12906200 04/10/02, 16.5313, 16.6094, 15.2500, 15.4375, 18139600 04/11/02, 15.3906, 15.9219, 15.1250, 15.5938, 9744700 04/12/02, 16.0000, 16.1875, 15.7500, 15.9375, 7656000 04/15/02, 16.0625, 16.3438, 15.4844, 16.2031, 5684400 04/16/02, 16.7500, 17.7188, 16.6563, 17.5625, 9387900 04/17/02, 17.5938, 17.7344, 16.8750, 17.0156, 9657700 04/18/02, 16.7969, 16.8125, 16.0156, 16.5156, 6765300 04/19/02, 16.7500, 17.1250, 16.3438, 16.4063, 5829800 04/22/02, 15.3438, 16.0000, 15.1250, 15.3281, 10787100 04/23/02, 15.3125, 15.9375, 14.9063, 15.1250, 8990300 04/24/02, 15.5781, 15.7344, 14.2656, 14.2813, 15053000 04/25/02, 14.1875, 14.2500, 13.2656, 13.4688, 20833200 04/26/02, 14.3125, 14.7344, 13.4531, 13.4531, 15228000 04/29/02, 13.9063, 14.0313, 13.3906, 13.8906, 7320300 04/30/02, 13.9688, 14.2031, 13.5469, 13.8438, 10401400 05/01/02, 13.9063, 13.9063, 12.8750, 13.6094, 9527700 05/02/02, 13.4844, 13.8750, 12.6875, 12.9688, 10404300 05/03/02, 12.9375, 12.9531, 12.2813, 12.5000, 9329000 05/06/02, 12.4844, 13.0000, 12.3750, 12.6094, 6685400 05/07/02, 12.9063, 12.9844, 12.3281, 12.5469, 7560400 05/08/02, 13.5938, 14.4844, 13.2656, 14.4063, 12217500 05/09/02, 14.0625, 14.4375, 13.8125, 13.9375, 7682100 05/10/02, 14.1875, 14.1875, 13.0000, 13.1719, 8193900 05/13/02, 13.5000, 14.2031, 13.3594, 14.0938, 6321600 05/14/02, 15.3125, 15.7500, 14.6875, 15.4063, 10368900 05/15/02, 15.0313, 16.7500, 14.9531, 16.0469, 12002700 05/16/02, 16.0625, 16.3906, 15.7031, 16.1250, 5984000 05/17/02, 16.9375, 16.9531, 15.4219, 15.7031, 10529000 05/20/02, 15.3438, 15.5469, 14.7500, 15.0000, 5826500 05/21/02, 15.2500, 15.5625, 14.3438, 14.3906, 6093600 05/22/02, 14.2031, 14.7969, 14.0313, 14.7031, 8540200 05/23/02, 14.8281, 15.1250, 14.2969, 14.9219, 5672400 05/24/02, 14.6563, 14.8438, 14.2031, 14.5625, 4973400 05/28/02, 14.9531, 15.0000, 14.2656, 14.3438, 5222400 05/29/02, 14.0781, 14.2031, 13.5469, 13.5938, 5759300 05/30/02, 13.4219, 13.6563, 12.8281, 13.4844, 7999900 05/31/02, 13.5469, 13.8438, 13.1875, 13.2344, 6280000 06/03/02, 13.1875, 13.3906, 12.3125, 12.3125, 8838100 06/04/02, 10.0156, 10.3906, 9.5000, 9.8906, 47120300 06/05/02, 10.1563, 11.2344, 9.9375, 11.0469, 23936300 06/06/02, 10.9063, 11.0000, 9.3438, 9.5000, 24182800 06/07/02, 8.8906, 9.7969, 8.6563, 9.3281, 32840400 06/10/02, 9.5938, 9.9844, 9.0469, 9.8125, 16084000 06/11/02, 10.1563, 10.3750, 9.3594, 9.4063, 8644200 06/12/02, 9.3438, 9.7344, 8.9219, 9.4531, 11064900 06/13/02, 9.4063, 9.6250, 9.0313, 9.2031, 11207300 06/14/02, 8.9375, 9.5469, 8.4531, 9.5469, 12725500 06/17/02, 9.9531, 10.0469, 9.5625, 9.9531, 8341900 06/18/02, 9.6875, 9.8125, 9.2969, 9.3438, 8572900 06/19/02, 9.2813, 9.4531, 8.9063, 8.9531, 7737100 06/20/02, 8.9063, 9.2031, 7.9375, 8.0625, 8595100 06/21/02, 8.1250, 8.6250, 8.0156, 8.3438, 8943300 06/24/02, 8.2344, 9.0469, 8.2188, 8.9375, 11941600 06/25/02, 9.1250, 9.2031, 8.4063, 8.6563, 10258400 06/26/02, 8.1406, 8.5469, 7.6563, 7.9219, 15659400 06/27/02, 8.4063, 8.4531, 7.5156, 7.8906, 12933300 06/28/02, 7.8906, 8.3125, 7.1094, 7.1250, 15067500 07/01/02, 7.2500, 7.5469, 5.8438, 5.8750, 18658400 07/02/02, 6.0625, 6.3125, 5.8906, 5.9531, 24336600 07/03/02, 6.2813, 7.3438, 6.2500, 7.2656, 23167900 07/05/02, 8.0000, 8.5156, 7.8281, 8.4844, 11103000 07/08/02, 8.2969, 8.6563, 7.2813, 7.5000, 12307100 07/09/02, 7.6406, 7.9063, 7.4219, 7.4375, 9659400 07/10/02, 7.8125, 7.8125, 7.0000, 7.0156, 9340300 07/11/02, 6.9531, 8.3594, 6.8750, 8.1406, 8446000 07/12/02, 8.5000, 8.7500, 8.2031, 8.5156, 13935800 07/15/02, 8.4063, 9.3438, 8.0156, 9.2500, 12292000 07/16/02, 9.0469, 9.3594, 8.3750, 8.4531, 12325700 07/17/02, 9.0781, 9.3438, 8.4688, 8.5469, 16984900 07/18/02, 8.5000, 8.9063, 8.4531, 8.5313, 14524400 07/19/02, 8.1094, 8.3125, 7.7344, 7.9219, 11789700 07/22/02, 7.7969, 8.0469, 7.1719, 7.8906, 14959600 07/23/02, 7.9375, 8.0469, 7.0000, 7.1250, 15040100 07/24/02, 6.9531, 7.9688, 6.5625, 7.7969, 20421800 07/25/02, 7.5938, 7.5938, 6.6250, 6.9063, 17557200 07/26/02, 7.0625, 7.1875, 6.7813, 7.0313, 8464100 07/29/02, 7.4375, 7.6875, 7.1719, 7.5625, 8501500 07/30/02, 7.4688, 8.3438, 7.3594, 7.9063, 10685000 07/31/02, 7.8438, 8.0000, 7.5000, 7.9219, 7615300 08/01/02, 8.5938, 8.7031, 7.9844, 7.9844, 12957500 08/02/02, 8.0469, 8.2188, 7.6094, 7.6563, 6950600 08/05/02, 7.6250, 7.8125, 7.2344, 7.3125, 6511400 08/06/02, 7.5938, 8.0938, 7.4844, 7.6875, 12924400 08/07/02, 8.0000, 8.0625, 7.3750, 7.9531, 10208600 08/08/02, 7.9063, 8.3125, 7.6094, 8.1875, 15121400 08/09/02, 7.9375, 8.0625, 7.7500, 7.7969, 11062700 08/12/02, 7.7344, 7.8594, 7.5156, 7.8438, 4619900 08/13/02, 7.7969, 8.2031, 7.5938, 7.6094, 9380600 08/14/02, 7.6563, 8.5469, 7.6250, 8.4844, 8573100 08/15/02, 8.6094, 9.0781, 8.2188, 8.9063, 13469500 08/16/02, 8.5938, 9.3594, 8.5625, 9.1094, 7738300 08/19/02, 9.0625, 9.5781, 8.9063, 9.5313, 7604100 08/20/02, 9.2656, 9.4531, 8.9063, 9.3594, 7672400 08/21/02, 9.6719, 9.7969, 9.3438, 9.5469, 7768400 08/22/02, 9.5313, 10.4063, 9.1875, 10.2656, 13059600 08/23/02, 10.0469, 10.0938, 9.4531, 9.5469, 9554800 08/26/02, 9.7031, 9.9688, 9.3438, 9.7031, 8769500 08/27/02, 9.8438, 9.8906, 9.0938, 9.1094, 7170200 08/28/02, 9.0000, 9.4375, 8.9531, 9.3438, 8709100 08/29/02, 9.2656, 9.8750, 8.9063, 9.5156, 9616300 08/30/02, 9.5469, 9.9375, 9.4063, 9.4688, 9034300 09/03/02, 9.1875, 9.5000, 8.7031, 8.8438, 9958900 09/04/02, 8.9531, 9.2813, 8.7656, 9.0156, 7371500 09/05/02, 8.7500, 8.8750, 8.5156, 8.5625, 6522000 09/06/02, 9.1094, 9.4688, 9.0938, 9.3438, 6958000 09/09/02, 9.1094, 9.5000, 9.0000, 9.3438, 6171600 09/10/02, 9.3906, 9.6250, 9.2031, 9.5625, 7227000 09/11/02, 9.6406, 10.0781, 9.5938, 9.6875, 6496900 09/12/02, 9.5000, 9.5469, 9.0469, 9.0625, 5116300 09/13/02, 9.0313, 9.2031, 8.6875, 8.8281, 6004000 09/16/02, 8.7969, 8.9063, 8.5000, 8.5313, 4688600 09/17/02, 8.8594, 8.9531, 8.2656, 8.3906, 6323900 09/18/02, 7.9844, 8.0625, 7.5156, 7.6563, 13992500 09/19/02, 7.4219, 7.6250, 7.0000, 7.0469, 10034800 09/20/02, 7.3438, 7.3750, 6.9531, 7.1250, 10104500 09/23/02, 6.9063, 7.1563, 6.6719, 6.7031, 8448600 09/24/02, 6.5781, 7.1875, 6.4375, 6.9531, 8893000 09/25/02, 7.4844, 7.8438, 7.2500, 7.7969, 12969400 09/26/02, 7.8750, 8.2031, 7.1563, 7.4375, 11044600 09/27/02, 7.3594, 7.6875, 7.1875, 7.2031, 7403700 09/30/02, 7.0469, 7.3438, 6.7969, 6.9688, 10077000 10/01/02, 7.1250, 7.7969, 6.9063, 7.7656, 10044500