"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 42.9844, 43.3125, 39.6094, 40.5938, 4650300 01/04/00, 39.7500, 39.8438, 36.3750, 36.6563, 6012000 01/05/00, 36.6563, 36.8906, 34.4063, 35.4844, 7759800 01/06/00, 35.5781, 36.0938, 34.8281, 35.0156, 7239000 01/07/00, 35.3438, 38.9531, 35.2969, 38.9531, 11063400 01/10/00, 40.2656, 40.3125, 38.7188, 39.3281, 5444400 01/11/00, 38.0156, 38.2031, 35.7188, 35.8125, 5808300 01/12/00, 36.1875, 36.1875, 34.3125, 34.5938, 5897100 01/13/00, 35.0156, 39.1875, 34.5000, 39.0938, 8185500 01/14/00, 39.3281, 39.4219, 37.1250, 37.3125, 5630100 01/18/00, 37.3594, 43.0313, 37.3125, 41.8125, 10886700 01/19/00, 41.9063, 46.6875, 41.5313, 44.5781, 13847700 01/20/00, 46.3125, 52.6406, 46.1719, 51.9375, 18881700 01/21/00, 52.3125, 54.4219, 50.0156, 54.0000, 13561200 01/24/00, 54.0000, 58.5000, 51.3281, 51.6563, 13180200 01/25/00, 50.9063, 51.6563, 49.1250, 50.4375, 12115500 01/26/00, 51.0000, 53.2500, 50.8125, 51.9844, 19959900 01/27/00, 52.9219, 58.8281, 52.8281, 54.0000, 14714100 01/28/00, 53.8125, 55.5000, 48.3281, 48.9844, 11951700 01/31/00, 49.0313, 52.8281, 48.2344, 51.4219, 9003600 02/01/00, 50.0156, 50.5781, 48.3750, 49.0781, 9310800 02/02/00, 49.1250, 49.9688, 48.7500, 49.4063, 7194900 02/03/00, 50.0156, 51.4219, 48.4219, 51.4219, 9299700 02/04/00, 52.6875, 55.9688, 52.3125, 54.9375, 9867000 02/07/00, 54.8906, 55.2188, 52.6875, 55.2188, 5970600 02/08/00, 56.0156, 56.7656, 53.4375, 56.6250, 6993900 02/09/00, 56.5313, 56.5781, 54.3750, 54.9844, 4882500 02/10/00, 54.6563, 59.9063, 53.4375, 57.1875, 8509800 02/11/00, 57.2813, 57.6094, 54.5625, 55.2656, 4732500 02/14/00, 55.3125, 60.1875, 54.1875, 60.0000, 12053100 02/15/00, 59.6250, 60.2813, 58.1719, 58.5938, 10077300 02/16/00, 58.5938, 59.7656, 57.7500, 59.3438, 6396000 02/17/00, 59.7656, 64.1719, 59.5313, 63.7031, 10393800 02/18/00, 63.7031, 64.9688, 63.3281, 64.4531, 8012700 02/22/00, 65.3438, 66.0000, 61.4063, 63.3281, 7690800 02/23/00, 63.6563, 63.7500, 62.1094, 62.7188, 6413700 02/24/00, 63.1875, 64.7344, 62.2500, 63.5625, 6152100 02/25/00, 64.4063, 64.5000, 61.5000, 62.6250, 4480800 02/28/00, 62.3906, 62.5313, 56.1563, 58.9688, 10694700 02/29/00, 60.5156, 62.8125, 55.2656, 62.6719, 8166600 03/01/00, 63.3281, 67.6875, 63.3281, 67.6875, 9394500 03/02/00, 66.6563, 69.0938, 63.9844, 68.6250, 8546400 03/03/00, 68.9531, 69.3281, 66.6563, 68.4375, 8631000 03/06/00, 69.0938, 70.8281, 67.3125, 69.8906, 7219800 03/07/00, 71.3438, 72.2344, 64.8281, 65.6719, 9945900 03/08/00, 66.9375, 68.0625, 60.7500, 62.9531, 11710500 03/09/00, 63.8906, 66.2813, 61.5000, 64.9688, 8103900 03/10/00, 65.2500, 66.9844, 62.3438, 63.8438, 6098400 03/13/00, 60.9844, 62.5313, 60.3281, 61.5000, 7129200 03/14/00, 62.0156, 62.6250, 59.0156, 59.4844, 7701000 03/15/00, 58.7344, 58.7813, 56.0156, 56.7656, 11393400 03/16/00, 60.3281, 60.3281, 55.6875, 58.1250, 14793000 03/17/00, 59.5313, 65.3438, 59.5313, 63.1406, 14572500 03/20/00, 63.9844, 66.6094, 63.1875, 65.6719, 5133900 03/21/00, 65.0625, 65.2969, 62.6250, 63.9844, 7923300 03/22/00, 66.2344, 68.1563, 65.3438, 68.0156, 10652700 03/23/00, 68.1563, 75.3281, 67.6875, 73.3125, 12723300 03/24/00, 73.3125, 75.4688, 70.5000, 71.4375, 6895800 03/27/00, 71.4375, 71.4844, 69.2344, 69.6563, 5853900 03/28/00, 69.6094, 69.6094, 68.0156, 68.2500, 6826500 03/29/00, 68.2500, 68.6250, 63.9844, 65.8125, 8460000 03/30/00, 64.5000, 66.0469, 60.0000, 62.6719, 9981000 03/31/00, 62.6719, 65.7188, 60.0000, 64.6875, 9521700 04/03/00, 65.3438, 65.3438, 60.0000, 60.3281, 8222100 04/04/00, 61.1719, 61.6875, 47.0156, 56.0156, 20235300 04/05/00, 54.6563, 58.1719, 52.6875, 55.3125, 14531400 04/06/00, 55.7344, 58.6406, 55.5000, 58.5469, 8277300 04/07/00, 59.3438, 66.0000, 59.3438, 65.3438, 8077200 04/10/00, 65.2031, 65.4375, 62.6719, 63.0469, 7473900 04/11/00, 59.3438, 60.0938, 54.9844, 56.7656, 11293200 04/12/00, 56.2500, 56.7656, 50.6719, 51.3281, 14435400 04/13/00, 51.0938, 56.2500, 49.4063, 51.0000, 14305500 04/14/00, 49.5000, 52.3125, 44.3438, 48.0000, 16483500 04/17/00, 48.0000, 50.6719, 42.8438, 49.5000, 17205000 04/18/00, 49.3125, 53.6719, 48.3750, 52.4063, 12952800 04/19/00, 53.4844, 54.6094, 51.3281, 53.3438, 9607500 04/20/00, 53.3438, 53.4844, 50.4844, 50.7188, 6183300 04/24/00, 49.3125, 51.5625, 48.7969, 50.3438, 6933600 04/25/00, 56.0156, 60.0000, 55.8281, 59.5781, 13978800 04/26/00, 60.0000, 61.7344, 59.6719, 60.2344, 8816700 04/27/00, 59.6719, 65.0156, 58.8281, 63.3281, 9408000 04/28/00, 64.9219, 66.9844, 64.2188, 65.8125, 7642200 05/01/00, 65.3438, 66.9375, 65.3438, 66.5156, 5603400 05/02/00, 66.0000, 66.5625, 63.6563, 63.9375, 6157500 05/03/00, 63.9844, 64.2656, 57.9844, 60.3281, 10076100 05/04/00, 60.0000, 61.3125, 59.1563, 60.5625, 5149800 05/05/00, 60.8438, 63.6094, 60.1875, 63.0000, 5195100 05/08/00, 62.1563, 62.2500, 60.9844, 61.1250, 4237800 05/09/00, 61.7813, 62.0156, 58.7344, 59.4375, 4848300 05/10/00, 58.3125, 58.5000, 54.7500, 57.5625, 8834100 05/11/00, 57.8438, 61.7344, 56.3438, 60.5156, 7548600 05/12/00, 60.8438, 64.9688, 60.8438, 62.5781, 7761300 05/15/00, 62.0156, 62.2500, 59.7656, 59.7656, 4958100 05/16/00, 60.1875, 65.0625, 60.1875, 64.5938, 11115000 05/17/00, 63.3281, 66.6563, 62.7656, 65.1563, 7578300 05/18/00, 65.8125, 66.5156, 63.4219, 63.7500, 5774700 05/19/00, 62.9063, 63.7031, 60.0000, 60.7969, 5823600 05/22/00, 60.8438, 61.1719, 56.5781, 58.3125, 8139900 05/23/00, 57.9844, 58.6875, 54.6563, 54.6563, 6895800 05/24/00, 54.8438, 57.2813, 52.4063, 56.6719, 9766800 05/25/00, 57.9844, 59.1094, 57.0000, 57.6563, 6900600 05/26/00, 57.6563, 58.7813, 55.3125, 56.0156, 3710100 05/30/00, 59.0156, 62.3906, 58.5000, 61.5938, 6134100 05/31/00, 61.0781, 65.0156, 60.8438, 64.3125, 9052200 06/01/00, 64.5000, 65.4844, 63.7500, 64.8281, 6170700 06/02/00, 66.6094, 70.1250, 66.6094, 69.6094, 11026800 06/05/00, 68.4844, 71.8125, 68.3438, 70.3125, 7671000 06/06/00, 70.7813, 73.9688, 70.2656, 72.4219, 9321900 06/07/00, 71.8125, 72.7500, 69.3281, 70.4063, 8747700 06/08/00, 70.9219, 72.6563, 69.5625, 71.0156, 5785800 06/09/00, 71.4844, 72.3281, 70.1719, 70.6875, 3668400 06/12/00, 76.6406, 78.3281, 74.3438, 76.5938, 13747500 06/13/00, 76.5469, 82.6875, 75.0000, 82.6875, 13082100 06/14/00, 80.5781, 81.8906, 77.4844, 78.9844, 9735000 06/15/00, 79.3125, 83.2969, 78.5625, 83.2500, 9311100 06/16/00, 82.0313, 82.7344, 80.5313, 81.6563, 6703500 06/19/00, 81.7031, 85.7344, 81.0000, 84.4219, 6840600 06/20/00, 82.8281, 83.3438, 80.0156, 81.0938, 8836800 06/21/00, 80.6250, 82.8281, 80.4375, 80.6250, 6379800 06/22/00, 80.8125, 82.1250, 80.0156, 80.0156, 5391000 06/23/00, 80.6250, 82.8281, 79.7344, 80.0156, 5578500 06/26/00, 81.6563, 87.9844, 81.1875, 86.7188, 7898700 06/27/00, 85.3125, 86.5313, 83.2500, 84.4219, 6786600 06/28/00, 84.3281, 89.8125, 83.6719, 88.3125, 8028600 06/29/00, 88.1719, 90.3281, 86.2500, 87.9844, 8527500 06/30/00, 88.8281, 89.9531, 85.6875, 89.9531, 6545100 07/03/00, 89.5000, 91.6719, 88.5000, 91.1719, 2525400 07/05/00, 91.1719, 92.6250, 84.1250, 85.8750, 8581200 07/06/00, 85.2500, 85.5781, 79.3281, 82.6719, 11861400 07/07/00, 83.1719, 86.6406, 82.3906, 85.5625, 7928700 07/10/00, 85.6406, 87.4844, 80.5781, 81.6719, 11260800 07/11/00, 81.3281, 84.5000, 81.0000, 83.5000, 7456800 07/12/00, 84.0000, 85.6250, 83.3281, 84.6719, 6085500 07/13/00, 85.2969, 89.0000, 85.2969, 86.3281, 5261700 07/14/00, 87.2500, 89.5469, 87.0781, 89.0000, 5188800 07/17/00, 92.6719, 94.3125, 91.6719, 91.7500, 11579400 07/18/00, 92.9219, 94.3281, 91.3750, 91.8750, 6551700 07/19/00, 91.8750, 92.6719, 88.3750, 89.7656, 4942500 07/20/00, 90.7500, 92.5000, 90.6719, 91.8750, 5468400 07/21/00, 93.3281, 95.3281, 91.6875, 94.5781, 5764500 07/24/00, 89.6719, 91.1719, 81.6406, 83.3281, 20664300 07/25/00, 84.6719, 86.9219, 84.3281, 86.3281, 10649700 07/26/00, 86.3281, 90.1719, 85.3281, 86.0000, 9864000 07/27/00, 84.9219, 91.6719, 82.2500, 82.9219, 11722500 07/28/00, 83.4219, 84.2500, 75.5000, 80.0000, 18791700 07/31/00, 77.6719, 78.5781, 74.3594, 78.0781, 11489400 08/01/00, 78.6719, 79.8281, 77.1406, 77.8906, 7421400 08/02/00, 78.0000, 81.3281, 76.0000, 79.9375, 8317200 08/03/00, 79.6719, 82.8281, 76.8281, 82.7500, 11584200 08/04/00, 85.0000, 88.6406, 84.0000, 88.1250, 9312000 08/07/00, 88.2031, 94.7500, 87.4219, 91.5000, 11077800 08/08/00, 91.3281, 95.5000, 90.1250, 95.5000, 9815100 08/09/00, 95.4219, 96.6406, 90.7031, 91.9531, 10502700 08/10/00, 91.3281, 93.2500, 82.5000, 90.8750, 5617500 08/11/00, 90.8750, 93.2500, 89.6406, 91.6719, 5311800 08/14/00, 91.6719, 95.2031, 91.3594, 93.7031, 6047400 08/15/00, 93.6719, 94.8750, 91.6875, 92.6719, 5702700 08/16/00, 93.0000, 98.3281, 92.1719, 96.6719, 4340700 08/17/00, 94.7031, 97.8281, 93.3281, 96.6094, 9294900 08/18/00, 97.6719, 100.0000, 96.9219, 99.9844, 7982100 08/21/00, 99.6719, 101.0000, 98.5469, 99.6094, 6242100 08/22/00, 99.6719, 101.5000, 98.6719, 100.1719, 5641200 08/23/00, 99.3281, 100.3125, 97.3281, 99.0000, 4724400 08/24/00, 99.4219, 100.5781, 97.9219, 100.0625, 4778100 08/25/00, 100.0625, 101.0469, 99.4844, 100.5000, 3453900 08/28/00, 101.3281, 105.5000, 101.2031, 103.5000, 6175500 08/29/00, 103.9219, 104.7969, 102.0000, 103.2031, 5264100 08/30/00, 105.6719, 109.0000, 105.6719, 108.3281, 12863100 08/31/00, 109.0000, 110.0000, 108.1719, 109.3125, 7784700 09/01/00, 109.6250, 113.3281, 108.6719, 113.3281, 6995400 09/05/00, 113.0000, 113.0000, 108.2031, 109.3281, 10364700 09/06/00, 108.5781, 108.6719, 104.0469, 104.2344, 8847300 09/07/00, 104.3281, 107.3906, 104.3281, 106.4219, 9845400 09/08/00, 104.1719, 104.9531, 100.1875, 101.6719, 8592600 09/11/00, 101.6719, 104.9219, 97.2656, 98.3281, 12073500 09/12/00, 98.8281, 101.0000, 93.1719, 96.6719, 14828400 09/13/00, 95.0000, 98.0000, 93.3281, 95.1719, 17527500 09/14/00, 97.5781, 101.6719, 97.5781, 101.0000, 11849100 09/15/00, 100.5000, 103.1719, 96.8281, 99.0781, 11081700 09/18/00, 99.3750, 101.5000, 95.2031, 96.6719, 11285400 09/19/00, 98.0000, 102.7969, 97.1719, 102.3281, 9548100 09/20/00, 102.2500, 106.1719, 99.6719, 104.5000, 11785200 09/21/00, 104.3281, 106.3281, 97.0000, 97.0000, 11010900 09/22/00, 100.3281, 106.0000, 99.3281, 106.0000, 15158700 09/25/00, 106.3281, 112.6719, 106.0000, 107.3281, 13462500 09/26/00, 108.6250, 111.5781, 106.0000, 107.6719, 12960000 09/27/00, 107.6250, 109.3281, 100.3281, 103.0000, 18998100 09/28/00, 101.6719, 104.2656, 98.0000, 100.6719, 13332900 09/29/00, 102.0000, 104.8281, 98.6719, 99.0000, 10035600 10/02/00, 100.6719, 102.6250, 97.0000, 98.2500, 10344000 10/03/00, 98.2500, 100.6719, 95.1250, 96.6719, 15049800 10/04/00, 94.5000, 100.3750, 90.0625, 97.3750, 9850900 10/05/00, 97.0000, 101.7500, 95.0000, 96.9375, 5891800 10/06/00, 96.0000, 96.5625, 86.6250, 90.4375, 10500500 10/09/00, 90.3750, 95.0000, 84.5000, 93.0000, 6279800 10/10/00, 90.0000, 92.5000, 82.0000, 85.0000, 8602700 10/11/00, 82.3750, 89.5000, 80.2500, 83.1250, 12161200 10/12/00, 88.7500, 92.0000, 83.0000, 86.0000, 16112600 10/13/00, 84.5000, 94.0000, 83.6250, 92.8750, 8324000 10/16/00, 94.0625, 102.5000, 91.0000, 98.3125, 10547000 10/17/00, 102.0000, 102.0000, 95.1250, 97.0000, 9107500 10/18/00, 97.0625, 100.4375, 88.0000, 89.3750, 12664200 10/19/00, 93.8750, 97.4375, 92.5000, 95.1875, 8029100 10/20/00, 96.5000, 107.0000, 96.5000, 105.9375, 11359000 10/23/00, 102.7500, 104.7500, 97.0000, 101.9375, 11609800 10/24/00, 101.1250, 101.5000, 91.0000, 93.5000, 10952700 10/25/00, 81.1250, 82.5000, 74.0000, 76.8750, 38022000 10/26/00, 77.0000, 78.2500, 60.0000, 70.0000, 37143000 10/27/00, 77.5000, 79.7500, 71.0000, 76.0000, 19723900 10/30/00, 74.0000, 74.7500, 70.0000, 71.0000, 11005500 10/31/00, 71.0000, 77.7500, 70.6250, 76.5000, 10567700 11/01/00, 74.0000, 77.5000, 71.6250, 73.6250, 12165800 11/02/00, 72.6875, 72.6875, 72.6875, 72.6875, 14855800 11/03/00, 71.5000, 74.5000, 70.6250, 73.1250, 25202300 11/06/00, 74.0000, 75.5000, 69.5000, 70.5000, 13596800 11/07/00, 68.5000, 70.8750, 67.1875, 68.6250, 13302100 11/08/00, 68.6875, 68.8750, 61.5000, 61.5000, 19007700 11/09/00, 60.0000, 65.5000, 59.3750, 64.0000, 15827300 11/10/00, 63.0000, 64.1250, 60.0000, 60.1250, 10780500 11/13/00, 58.9375, 63.0000, 56.5000, 59.0000, 16525800 11/14/00, 60.0000, 66.8750, 60.0000, 66.5000, 14384000 11/15/00, 66.4375, 69.7500, 65.5625, 67.7500, 10779300 11/16/00, 66.7500, 66.8125, 63.1250, 63.8125, 6975100 11/17/00, 63.8125, 65.0000, 60.7500, 62.1250, 9633100 11/20/00, 60.0000, 62.1250, 58.5625, 59.3125, 9466300 11/21/00, 59.4375, 65.6875, 58.6250, 64.5625, 11893000 11/22/00, 63.3750, 66.5000, 62.1250, 63.2500, 7504100 11/24/00, 64.9375, 67.5000, 63.6875, 67.5000, 2865100 11/27/00, 69.5000, 70.4375, 63.2500, 64.3125, 8930000 11/28/00, 64.3750, 66.0000, 61.0000, 61.0000, 8226100 11/29/00, 62.2500, 63.7500, 58.3125, 62.2500, 11036200 11/30/00, 59.1250, 61.0000, 56.1250, 58.5000, 14695300 12/01/00, 59.1875, 63.5625, 59.1875, 60.9375, 11691000 12/04/00, 60.8125, 64.0625, 59.4375, 61.5000, 7864500 12/05/00, 64.2500, 69.5000, 63.5625, 69.1250, 12006600 12/06/00, 69.0000, 73.5000, 68.0000, 69.7500, 12263500 12/07/00, 68.5625, 71.9375, 67.1875, 71.5625, 7827500 12/08/00, 75.0000, 78.0000, 74.0625, 76.5000, 11212200 12/11/00, 77.5000, 79.7500, 76.1875, 79.7500, 10857700 12/12/00, 78.0000, 78.1875, 74.0000, 74.9375, 7575800 12/13/00, 77.0000, 77.6875, 70.5000, 72.5000, 8722800 12/14/00, 75.0000, 76.4375, 68.5000, 70.0000, 13470700 12/15/00, 69.7500, 70.4375, 65.5000, 70.0000, 13842700 12/18/00, 71.6250, 73.0000, 63.2500, 64.5000, 11175100 12/19/00, 65.7500, 68.5625, 61.5000, 62.3125, 9844200 12/20/00, 59.0000, 59.3750, 53.7500, 55.5625, 17350200 12/21/00, 57.0000, 58.0000, 50.7500, 54.5000, 14675500 12/22/00, 54.0000, 58.2500, 51.0000, 56.2500, 13136500 12/26/00, 56.0000, 57.7500, 53.1250, 55.3125, 5410200 12/27/00, 54.5000, 55.6875, 52.0000, 53.9375, 8265100 12/28/00, 53.7500, 56.8750, 53.6250, 54.9375, 6847600 12/29/00, 55.5000, 57.0000, 52.3125, 52.8125, 7681200 01/02/01, 52.0000, 53.6875, 47.0000, 47.3750, 10585300 01/03/01, 45.5000, 57.4375, 45.5000, 55.4375, 19029500 01/04/01, 56.8125, 57.3750, 53.2500, 55.2500, 12232000 01/05/01, 55.1250, 55.3750, 49.5625, 50.1250, 9400900 01/08/01, 50.5000, 53.0625, 49.3750, 52.8125, 9331800 01/09/01, 53.0625, 54.2500, 51.1250, 52.7500, 7558500 01/10/01, 50.7500, 57.1250, 50.5625, 57.0000, 12238600 01/11/01, 56.6875, 59.9375, 55.1250, 59.0000, 10993900 01/12/01, 59.0000, 61.8750, 58.1250, 60.8750, 10796500 01/16/01, 60.8750, 61.6250, 58.2500, 59.9375, 6968300 01/17/01, 64.6250, 65.6875, 63.5000, 63.9375, 12086700 01/18/01, 64.7500, 70.2500, 63.7500, 68.8750, 10901600 01/19/01, 70.0000, 71.1875, 68.3125, 69.1250, 10653400 01/22/01, 68.0000, 68.0625, 65.7500, 67.6250, 7546600 01/23/01, 67.6250, 70.0000, 66.6875, 70.0000, 8904600 01/24/01, 69.7500, 72.1875, 68.5625, 70.1250, 9608300 01/25/01, 62.0000, 62.5000, 56.2500, 56.2500, 47095100 01/26/01, 55.8750, 56.8750, 54.3750, 55.0000, 22492500 01/29/01, 55.7500, 58.0000, 55.0000, 57.7500, 9402800 01/30/01, 57.7500, 58.5000, 56.5000, 58.0625, 6429000 01/31/01, 59.0000, 59.9375, 56.5000, 56.6875, 8362800 02/01/01, 56.5000, 57.5000, 53.8125, 54.5000, 9577600 02/02/01, 54.8750, 55.2500, 51.0625, 51.0625, 14206700 02/05/01, 51.0625, 52.3750, 49.5000, 51.7500, 10142100 02/06/01, 51.8750, 52.3750, 49.5000, 49.7500, 7867700 02/07/01, 49.1250, 49.2500, 45.5000, 46.5000, 13232300 02/08/01, 47.1250, 48.1250, 42.8750, 43.0625, 15798000 02/09/01, 43.0625, 43.1875, 40.0625, 40.9375, 15704500 02/12/01, 39.7500, 41.8750, 39.1875, 41.6875, 12135700 02/13/01, 42.3125, 43.3750, 39.2500, 39.5625, 11240500 02/14/01, 39.5625, 40.6250, 36.0000, 38.8750, 29376400 02/15/01, 40.5625, 44.5000, 37.6875, 42.0000, 24852000 02/16/01, 35.0000, 36.5000, 30.7500, 33.0000, 48233900 02/20/01, 33.1875, 34.0000, 30.0000, 30.0625, 25072100 02/21/01, 30.0625, 32.0000, 29.5000, 30.3125, 17711600 02/22/01, 30.9375, 32.5000, 29.3125, 31.5000, 18636600 02/23/01, 31.0000, 33.5000, 30.3750, 33.1875, 16757700 02/26/01, 33.7500, 33.7500, 31.8750, 32.5000, 11696400 02/27/01, 31.8750, 31.9375, 28.5000, 28.6250, 17870000 02/28/01, 29.0000, 29.8750, 26.6250, 27.1250, 20037100 03/01/01, 27.0000, 30.5000, 26.5625, 30.2500, 16830900 03/02/01, 29.5000, 30.0000, 27.3750, 27.6875, 16683600 03/05/01, 28.5000, 29.5625, 28.2500, 29.5625, 9710800 03/06/01, 30.7500, 32.3750, 30.6250, 31.0000, 15734700 03/07/01, 31.8750, 31.9375, 29.6250, 30.1250, 10168700 03/08/01, 30.6875, 31.0000, 28.1250, 28.5000, 11409600 03/09/01, 27.6250, 28.1250, 26.8125, 27.0000, 12970300 03/12/01, 24.6250, 26.5000, 23.1875, 23.4375, 28298900 03/13/01, 24.0625, 25.0000, 23.6875, 24.6250, 17913400 03/14/01, 23.6250, 26.0000, 23.4375, 24.0000, 21110700 03/15/01, 25.8750, 26.0000, 23.6250, 23.8750, 15825700 03/16/01, 23.9375, 25.9375, 23.0000, 23.1875, 12277600 03/19/01, 23.3125, 25.6875, 23.0000, 25.1875, 13332600 03/20/01, 25.2500, 25.7500, 23.1875, 23.9375, 15033500 03/21/01, 24.0000, 25.2500, 23.3750, 24.0625, 13547000 03/22/01, 24.3125, 25.0000, 23.1250, 24.5000, 21311100 03/23/01, 25.0000, 25.7500, 23.8750, 23.8750, 15432500 03/26/01, 25.2500, 25.3125, 23.8125, 24.1250, 10139500 03/27/01, 24.0000, 25.3750, 23.8750, 25.0000, 11060700 03/28/01, 24.2500, 24.2500, 20.0000, 21.5000, 19197400 03/29/01, 21.2500, 21.3125, 19.6250, 20.0000, 17233900 03/30/01, 20.1875, 21.2500, 20.0000, 20.6875, 13238800 04/02/01, 20.9375, 21.2500, 19.0625, 19.8750, 11564000 04/03/01, 19.3750, 19.5000, 18.1875, 18.5000, 19490100 04/04/01, 18.8125, 20.2500, 18.5625, 19.0000, 14263700 04/05/01, 20.2500, 21.3125, 20.0000, 20.7500, 16477000 04/06/01, 20.1875, 20.2500, 19.0000, 19.3750, 10177100 04/09/01, 19.6250, 20.2500, 18.9375, 19.6250, 6458300 04/10/01, 20.1875, 22.6875, 20.0000, 22.1875, 13936100 04/11/01, 23.7500, 24.0000, 21.0000, 21.8125, 12182100 04/12/01, 21.3750, 24.0000, 20.7500, 23.9375, 14777500 04/16/01, 23.1875, 23.5000, 22.1250, 22.3750, 9035300 04/17/01, 21.5000, 24.0000, 21.4375, 22.8750, 10802200 04/18/01, 24.5781, 25.9844, 23.9063, 24.9375, 18786600 04/19/01, 25.0000, 26.6406, 24.7969, 26.4688, 18140200 04/20/01, 26.7969, 27.4844, 25.5000, 26.7031, 16085000 04/23/01, 25.5000, 25.5938, 23.0313, 23.0938, 12565700 04/24/01, 23.1094, 23.9531, 22.2031, 22.7031, 13448000 04/25/01, 22.2031, 22.4531, 21.4531, 21.9844, 10504700 04/30/01, 21.2500, 22.9063, 21.0000, 21.9688, 13094800 05/01/01, 21.9063, 22.6875, 21.2031, 22.5469, 10524600 05/02/01, 24.0000, 25.0938, 23.1563, 25.0000, 21739100 05/03/01, 23.7031, 24.0000, 22.5000, 22.9063, 12690700 05/04/01, 22.0156, 23.4063, 21.9063, 23.0000, 11125500 05/07/01, 23.2500, 24.2031, 23.1250, 23.4063, 7045200 05/08/01, 24.2500, 24.5000, 23.1250, 23.6250, 7704600 05/09/01, 22.5469, 23.7344, 22.5000, 23.0938, 8217500 05/10/01, 24.0000, 24.0313, 22.6719, 22.7500, 7210100 05/11/01, 22.7969, 22.8750, 22.0000, 22.0938, 7169700 05/14/01, 22.0469, 22.3750, 21.0313, 21.2813, 6962100 05/15/01, 21.5938, 21.7500, 20.5469, 20.5938, 10637500 05/16/01, 20.5000, 21.7031, 19.9844, 21.2500, 16251700 05/17/01, 21.2500, 22.0938, 21.0000, 21.0469, 13910700 05/18/01, 21.0469, 21.4531, 20.7500, 20.9375, 7797400 05/21/01, 20.9531, 22.7969, 20.9063, 22.6563, 13012800 05/22/01, 23.1875, 23.7031, 22.7031, 23.4063, 15424300 05/23/01, 23.1563, 23.1563, 22.3750, 22.3750, 8263900 05/24/01, 22.4531, 22.5000, 21.7031, 22.0938, 8749800 05/25/01, 22.4219, 22.4219, 21.5469, 21.5469, 5419000 05/29/01, 21.7500, 21.7500, 20.4688, 20.5000, 5921400 05/30/01, 20.0156, 20.1563, 18.9531, 18.9531, 13302400 05/31/01, 19.2813, 19.4375, 18.7656, 18.9219, 10013100 06/01/01, 19.5000, 19.6719, 18.7344, 19.2813, 7158400 06/04/01, 19.4063, 19.8438, 18.8438, 18.9531, 6874400 06/05/01, 19.1563, 20.2031, 19.1563, 20.0469, 11529000 06/06/01, 20.0469, 20.2500, 19.3438, 19.5156, 6968400 06/07/01, 19.1563, 19.6563, 18.8594, 19.4063, 9462600 06/08/01, 19.4844, 19.4844, 18.7188, 18.8750, 6740300 06/11/01, 18.7969, 18.8438, 18.3594, 18.5469, 7237800 06/12/01, 18.2656, 18.2813, 17.5000, 18.0781, 11683300 06/13/01, 18.1406, 18.4375, 17.3438, 17.3438, 8835600 06/14/01, 16.9375, 16.9531, 15.9688, 16.0000, 13739600 06/15/01, 14.5000, 14.9844, 14.2500, 14.5000, 25324500 06/18/01, 14.6250, 14.7969, 13.0156, 13.4063, 16058700 06/19/01, 13.7969, 14.0938, 13.0469, 13.1875, 14165000 06/20/01, 13.2813, 13.4844, 12.5938, 13.0000, 16370300 06/21/01, 13.0000, 14.8594, 12.9063, 14.4844, 25157900 06/22/01, 14.8438, 15.3438, 14.5000, 14.8438, 16794100 06/25/01, 15.5000, 15.5469, 14.7031, 14.9688, 10026700 06/26/01, 14.5000, 14.7969, 14.1563, 14.2656, 9584700 06/27/01, 14.3438, 15.0781, 14.2813, 14.6563, 10219000 06/28/01, 15.0000, 16.4063, 15.0000, 15.7969, 16607800 06/29/01, 15.9531, 16.8125, 15.8125, 16.7031, 14283300 07/02/01, 16.7031, 17.0000, 16.3125, 16.7969, 10761000 07/03/01, 16.7969, 17.0000, 16.2656, 17.0000, 5347300 07/05/01, 16.2500, 16.2656, 15.4531, 15.4531, 10137900 07/06/01, 15.4531, 15.4531, 14.5469, 15.1250, 8316000 07/09/01, 15.4531, 15.9844, 15.0469, 15.0938, 10540900 07/10/01, 15.2500, 15.4063, 14.0156, 14.1250, 15406600 07/11/01, 14.0313, 14.1250, 13.4531, 14.0156, 12014200 07/12/01, 14.5469, 14.7813, 14.2500, 14.5469, 10974800 07/13/01, 14.5000, 14.8750, 13.5938, 14.5469, 8361800 07/16/01, 14.4844, 14.5938, 14.0000, 14.0156, 5054900 07/17/01, 13.9531, 14.2813, 13.5156, 13.9688, 6627100 07/18/01, 13.5156, 14.0000, 13.5000, 13.5781, 5173800 07/19/01, 14.0000, 14.4688, 13.6094, 13.7969, 6134300 07/20/01, 13.7969, 14.0000, 13.5313, 13.6250, 5010400 07/23/01, 14.0781, 14.1563, 13.6406, 13.7656, 4160400 07/24/01, 13.9063, 13.9531, 13.2656, 13.5156, 6527000 07/25/01, 13.7031, 14.0625, 13.5469, 13.7656, 5844300 07/26/01, 14.5000, 15.7969, 14.3125, 15.5625, 13428000 07/27/01, 15.5625, 16.2656, 15.2656, 16.0156, 11173300 07/30/01, 16.0938, 16.3906, 15.7031, 15.8281, 5414600 07/31/01, 15.7031, 16.1875, 15.5469, 15.6563, 5230200 08/01/01, 16.0000, 16.3438, 15.8125, 15.9844, 5164700 08/02/01, 16.4844, 16.4844, 16.0156, 16.2031, 4417200 08/03/01, 16.4531, 16.8438, 16.1406, 16.6875, 5368400 08/06/01, 16.5000, 17.0781, 16.4375, 16.8125, 4878300 08/07/01, 16.7969, 16.9063, 16.0000, 16.2188, 5969300 08/08/01, 15.8125, 16.4844, 15.7813, 15.8438, 4086200 08/09/01, 16.0000, 16.7656, 15.5156, 15.8594, 3695200 08/10/01, 16.0000, 16.3906, 15.5156, 16.1875, 4144300 08/13/01, 16.4531, 16.5000, 16.0625, 16.4844, 3407700 08/14/01, 15.9688, 15.9688, 15.2969, 15.2969, 10246200 08/15/01, 15.4844, 15.6563, 14.9063, 14.9219, 5293100 08/16/01, 14.5625, 15.0938, 14.1250, 15.0469, 8182700 08/17/01, 14.7031, 15.0156, 14.5625, 14.9531, 4524500 08/20/01, 14.7656, 14.8750, 14.2656, 14.4844, 3816100 08/21/01, 14.9844, 15.0469, 14.2969, 14.4063, 4133400 08/22/01, 14.4844, 14.6406, 14.0625, 14.2656, 4312000 08/23/01, 14.4688, 14.8125, 14.3125, 14.5938, 5116200 08/24/01, 14.7969, 15.8906, 14.6563, 15.6875, 5882400 08/27/01, 15.5313, 16.1406, 15.3750, 15.8281, 4595200 08/28/01, 15.8438, 15.8594, 15.2969, 15.3906, 3548200 08/29/01, 15.2969, 15.4531, 14.5938, 14.5938, 5076500 08/30/01, 13.4531, 13.4531, 11.6563, 12.0469, 23816400 08/31/01, 12.0469, 12.3438, 11.9063, 12.0156, 9258900 09/04/01, 12.0000, 12.0000, 11.0469, 11.1250, 9832100 09/05/01, 11.0000, 11.0156, 10.0625, 10.6563, 12237500 09/06/01, 10.4531, 11.1875, 10.2500, 10.9063, 9348900 09/07/01, 10.5156, 11.2969, 10.5156, 10.9531, 7926500 09/10/01, 10.5469, 10.7500, 10.2031, 10.4063, 9466700 09/17/01, 10.0000, 10.9375, 9.5625, 10.2031, 11139100 09/18/01, 10.4844, 10.5000, 9.8906, 10.0000, 7247700 09/19/01, 10.2031, 10.2813, 9.5313, 10.1250, 9484300 09/20/01, 10.0156, 10.0469, 9.2969, 9.3125, 8071600 09/21/01, 8.8125, 9.3438, 8.6094, 9.1250, 9129900 09/24/01, 9.9531, 10.1719, 9.6563, 10.0469, 9996600 09/25/01, 9.8438, 10.0938, 9.4219, 9.6250, 9139100 09/26/01, 9.7344, 9.7969, 9.0938, 9.2344, 6084800 09/27/01, 9.0469, 9.2031, 8.2344, 8.3438, 8776700 09/28/01, 8.5938, 8.9531, 8.5156, 8.8125, 9671800 10/01/01, 9.0000, 9.0000, 8.4063, 8.6563, 6456700 10/02/01, 8.6563, 8.9219, 8.5625, 8.8750, 5607600 10/03/01, 8.8750, 9.5000, 8.4531, 9.0000, 14731000 10/04/01, 8.4063, 8.5469, 7.5938, 7.7031, 27225600 10/05/01, 7.7969, 7.9375, 7.5781, 7.6875, 11375200 10/08/01, 7.5156, 7.7500, 7.2969, 7.3438, 8946600 10/09/01, 7.3438, 7.4844, 6.9844, 7.0156, 9889200 10/10/01, 7.0469, 7.5469, 6.9219, 7.5469, 9198000 10/11/01, 8.0469, 9.0938, 7.9063, 8.9219, 17269200 10/12/01, 8.7969, 9.2031, 8.5781, 9.0156, 13294800 10/15/01, 9.1094, 9.1250, 8.5938, 9.0000, 6956300 10/16/01, 8.7656, 9.0938, 8.3594, 8.5469, 10188500 10/17/01, 8.7969, 9.7969, 8.1563, 8.1563, 8056400 10/18/01, 8.1563, 8.7344, 7.9063, 8.0156, 8255200 10/19/01, 8.0156, 8.2188, 7.6250, 7.9063, 9999900 10/22/01, 7.8750, 8.1563, 7.8125, 8.0469, 7822400 10/23/01, 8.2031, 8.4844, 8.0469, 8.2656, 6635100 10/24/01, 8.2031, 8.3906, 8.0938, 8.1719, 5066100 10/25/01, 8.0469, 8.7188, 7.9063, 8.7188, 8336700 10/26/01, 8.7031, 8.9531, 8.5000, 8.6250, 6508600 10/29/01, 8.4844, 8.7031, 8.2813, 8.5938, 6176200 10/30/01, 8.2969, 8.5156, 8.0469, 8.0938, 8368400 10/31/01, 8.0938, 8.3438, 7.9063, 8.0625, 7003300 11/01/01, 8.0625, 8.1875, 7.8438, 7.8438, 9548300 11/02/01, 7.9063, 8.0469, 7.6563, 7.8438, 6521800 11/05/01, 8.0469, 8.5938, 8.0000, 8.3125, 9209200 11/06/01, 8.2969, 8.7500, 8.1563, 8.5469, 9233400 11/07/01, 8.4531, 9.0938, 8.4063, 8.7500, 7959100 11/08/01, 8.7500, 9.0000, 7.5156, 7.7344, 50581200 11/09/01, 7.6094, 7.7500, 7.5469, 7.5781, 25488300 11/12/01, 7.6875, 7.7500, 7.3281, 7.7031, 14876800 11/13/01, 7.9531, 8.1563, 7.7969, 7.9844, 30415600 11/14/01, 8.2500, 8.7344, 8.0469, 8.6563, 28953200 11/15/01, 8.5938, 9.3125, 8.5156, 9.0000, 26864500 11/16/01, 9.2031, 10.2500, 9.0313, 10.0469, 26240600 11/19/01, 10.4531, 10.9063, 10.1406, 10.2188, 26284600 11/20/01, 10.1250, 10.2031, 9.5469, 9.5469, 12896600 11/21/01, 9.7188, 9.9063, 9.2969, 9.8438, 12563100 11/23/01, 9.8438, 10.3125, 9.7031, 10.2344, 5124700 11/26/01, 10.2344, 10.3750, 9.7500, 10.2344, 12039800 11/27/01, 10.0625, 10.4844, 9.8438, 10.2031, 15868600 11/28/01, 10.0469, 10.0938, 9.2969, 9.3906, 10982200 11/29/01, 9.5000, 9.7031, 9.0938, 9.4063, 9981800 11/30/01, 9.4063, 9.8594, 9.2031, 9.4375, 7945000 12/03/01, 9.1563, 9.4531, 8.9063, 8.9531, 9356200 12/04/01, 9.0625, 9.4844, 8.8594, 9.4844, 8014900 12/05/01, 9.6875, 10.2500, 9.6563, 10.0938, 15887000 12/06/01, 10.0938, 10.4063, 10.0469, 10.2344, 13649800 12/07/01, 10.2500, 10.2500, 9.6250, 9.7031, 8747500 12/10/01, 9.7031, 10.1563, 9.4844, 9.8438, 7427600 12/11/01, 9.8438, 10.2969, 9.8438, 10.2969, 9837800 12/12/01, 10.2813, 10.5625, 10.0313, 10.1250, 10296300 12/13/01, 9.7500, 9.7656, 8.9531, 8.9531, 17711200 12/14/01, 8.9531, 8.9531, 8.5000, 8.7344, 9062300 12/17/01, 8.5313, 9.0625, 8.5156, 8.5156, 8388100 12/18/01, 8.9063, 8.9375, 8.5469, 8.5469, 9848100 12/19/01, 8.5000, 8.8125, 8.3125, 8.5000, 10123700 12/20/01, 8.5938, 8.6094, 8.2188, 8.4531, 10070400 12/21/01, 8.4531, 8.7031, 8.3906, 8.5469, 9017300 12/24/01, 8.5156, 8.6250, 8.3438, 8.4063, 3480500 12/26/01, 8.2656, 8.5781, 8.2344, 8.2969, 5764700 12/27/01, 8.2969, 8.4844, 8.2969, 8.4688, 6012700 12/28/01, 8.4688, 9.2969, 8.4375, 9.0000, 10462600 12/31/01, 8.9844, 9.1875, 8.8281, 8.9219, 10788600 01/02/02, 8.9844, 9.1875, 8.8438, 9.1875, 8066400 01/03/02, 9.2969, 9.8125, 9.2500, 9.7031, 10661100 01/04/02, 9.8281, 10.7500, 9.2656, 10.7031, 28990800 01/07/02, 10.9063, 11.1563, 10.4531, 10.5156, 22530100 01/08/02, 10.5469, 10.8438, 10.3125, 10.4844, 15511000 01/09/02, 10.5156, 10.7969, 10.3750, 10.5000, 11748900 01/10/02, 10.4063, 10.6406, 10.2031, 10.3125, 7100100 01/11/02, 10.3125, 10.5469, 10.0469, 10.0781, 5797200 01/14/02, 10.0000, 10.0938, 9.5000, 9.8125, 6547100 01/15/02, 9.5938, 10.1563, 9.4063, 9.8125, 8483200 01/16/02, 9.5313, 9.5938, 8.9531, 8.9531, 9804100 01/17/02, 9.2344, 9.2813, 8.7969, 8.9844, 8990100 01/18/02, 8.7500, 8.7969, 8.4063, 8.6250, 10250800 01/22/02, 8.7500, 8.9375, 8.3125, 8.4531, 7012400 01/23/02, 8.4063, 8.6563, 8.2031, 8.3125, 8088300 01/24/02, 8.5938, 8.7969, 8.4531, 8.4688, 9664900 01/25/02, 8.4531, 8.4531, 8.0938, 8.0938, 8427100 01/28/02, 8.2500, 8.3281, 8.0469, 8.1563, 6310300 01/29/02, 8.1563, 8.2500, 7.6563, 7.7031, 10936500 01/30/02, 7.9375, 8.0781, 7.5625, 8.0781, 13283400 01/31/02, 8.1563, 8.1875, 7.8125, 7.9688, 5961400 02/01/02, 7.7031, 7.9219, 7.5625, 7.5938, 15229900 02/04/02, 7.5469, 7.5938, 7.0000, 7.0938, 8238100 02/05/02, 7.0000, 7.0938, 6.2500, 6.2500, 19753500 02/06/02, 6.7500, 6.7656, 6.1406, 6.7031, 16347300 02/07/02, 6.6875, 6.8906, 6.4375, 6.4375, 7487800 02/08/02, 6.7969, 7.6094, 6.7813, 7.5156, 19883900 02/11/02, 7.8438, 8.3125, 7.5313, 8.2500, 15927600 02/12/02, 8.0156, 8.2500, 7.7969, 8.0469, 12689500 02/13/02, 8.0000, 8.1563, 7.2031, 7.2969, 14267400 02/14/02, 7.4063, 7.4844, 7.0000, 7.0938, 8811600 02/15/02, 7.1875, 7.2969, 7.0156, 7.0156, 6522900 02/19/02, 7.0000, 7.0938, 6.7500, 6.8125, 7432400 02/20/02, 6.9063, 7.0313, 6.5938, 6.7813, 7389500 02/21/02, 6.7969, 6.8438, 6.5156, 6.5156, 7927400 02/22/02, 6.5469, 6.8750, 6.2969, 6.6094, 8900600 02/25/02, 6.7344, 6.9844, 6.5469, 6.9375, 5570100 02/26/02, 7.0156, 7.5000, 6.7969, 6.8750, 5267600 02/27/02, 7.0469, 7.2656, 6.9063, 6.9063, 6852900 02/28/02, 7.0000, 7.2031, 6.6563, 6.7344, 5015600 03/01/02, 6.7344, 6.9688, 6.5000, 6.7031, 8303800 03/04/02, 6.7969, 7.4844, 6.7031, 7.4063, 12766500 03/05/02, 7.4063, 7.5781, 7.1719, 7.2031, 10901900 03/06/02, 7.1875, 8.0938, 7.1094, 8.0156, 15921900 03/07/02, 8.2031, 8.2031, 7.7031, 7.8125, 10405200 03/08/02, 7.9844, 8.0625, 7.7969, 7.8438, 8241800 03/11/02, 7.9375, 8.9063, 7.7969, 8.9063, 22696500 03/12/02, 8.2031, 8.4688, 8.0000, 8.0938, 17002300 03/13/02, 8.0938, 8.4844, 8.0000, 8.0000, 9590500 03/14/02, 8.0313, 8.2969, 7.8906, 7.9063, 5924900 03/15/02, 7.7969, 8.0469, 7.7656, 7.8125, 6600700 03/18/02, 7.9844, 8.0938, 7.8438, 8.0313, 4807700 03/19/02, 8.0313, 8.1875, 7.7031, 7.7500, 6877000 03/20/02, 7.5938, 7.8438, 7.5000, 7.5469, 7023800 03/21/02, 7.5156, 7.5625, 7.1406, 7.4531, 10501700 03/22/02, 7.4063, 7.6250, 7.2656, 7.3594, 5510300 03/25/02, 7.3594, 7.5625, 7.0313, 7.0625, 8409400 03/26/02, 7.1250, 7.3906, 7.0938, 7.2500, 6356900 03/27/02, 7.2031, 7.3594, 7.1250, 7.2813, 2832200 03/28/02, 7.2813, 7.6719, 7.2031, 7.6250, 5967300 04/01/02, 7.4844, 7.9531, 7.4844, 7.7813, 7489600 04/02/02, 7.5000, 7.9219, 7.3125, 7.3750, 4660300 04/03/02, 7.4375, 7.4531, 7.0156, 7.0625, 6700100 04/04/02, 7.0313, 7.2031, 6.9375, 7.0000, 5965100 04/05/02, 7.0313, 7.0938, 6.7031, 6.7969, 5111700 04/08/02, 6.7031, 7.0938, 6.5938, 7.0156, 6408500 04/09/02, 7.2031, 7.4844, 6.9531, 6.9531, 7713500 04/10/02, 6.9688, 7.1875, 6.7188, 6.8906, 4654800 04/11/02, 6.7969, 6.8906, 6.5469, 6.6094, 7544200 04/12/02, 6.7344, 6.9531, 6.7031, 6.8438, 4060900 04/15/02, 7.1563, 7.2031, 6.7969, 6.8281, 8633800 04/16/02, 7.0781, 7.4844, 6.9844, 7.4375, 7807000 04/17/02, 7.5469, 7.6875, 7.3750, 7.6406, 6393900 04/18/02, 7.6250, 7.6250, 7.3125, 7.4375, 3666100 04/19/02, 7.3750, 7.5469, 7.2969, 7.4219, 3464000 04/22/02, 7.0938, 7.1875, 6.9063, 7.0000, 5219000 04/23/02, 7.0000, 7.0938, 6.7656, 6.7969, 4933200 04/24/02, 6.7969, 6.9844, 6.5156, 6.5938, 5477000 04/25/02, 6.5625, 6.8750, 6.5469, 6.8281, 6648600 04/26/02, 6.8438, 6.8438, 6.3750, 6.3906, 7789600 04/29/02, 6.9375, 7.0938, 6.5781, 6.6719, 13352100 04/30/02, 6.9063, 6.9688, 6.6719, 6.6875, 10309500 05/01/02, 6.9375, 6.9688, 6.5938, 6.7344, 9692300 05/02/02, 6.8281, 6.9375, 6.5000, 6.7031, 8995300 05/03/02, 6.7188, 6.7500, 6.5469, 6.7031, 5755200 05/06/02, 6.7969, 6.7969, 6.0000, 6.5469, 5139200 05/07/02, 6.5469, 6.5625, 6.2500, 6.2656, 7866400 05/08/02, 6.5156, 6.8750, 6.5156, 6.7813, 13080500 05/09/02, 6.7656, 6.7656, 6.5469, 6.6094, 5209200 05/10/02, 6.6875, 6.6875, 6.3750, 6.3750, 8581700 05/13/02, 6.1563, 6.2969, 5.9063, 6.0938, 14242400 05/14/02, 6.2500, 6.4531, 6.0000, 6.4531, 7769900 05/15/02, 6.3438, 6.3438, 6.1875, 6.2344, 5447900 05/16/02, 6.2188, 6.2969, 6.1719, 6.2344, 3985000 05/17/02, 6.2344, 6.3750, 6.1094, 6.2344, 3913600 05/20/02, 6.1406, 6.1875, 5.7969, 6.0000, 4053900 05/21/02, 6.0156, 6.1875, 5.8281, 5.8906, 5432200 05/22/02, 5.7656, 5.8906, 5.7344, 5.8750, 5167900 05/23/02, 5.8750, 5.8750, 5.3438, 5.6563, 10913800 05/24/02, 5.7500, 5.7500, 5.4063, 5.5781, 5650100 05/28/02, 5.5000, 5.5625, 5.3594, 5.4063, 3967700 05/29/02, 5.3750, 5.4375, 5.1719, 5.3281, 5553600 05/30/02, 5.2344, 5.3281, 4.8438, 5.0938, 13068800 05/31/02, 4.9063, 4.9844, 4.7656, 4.7969, 9154600 06/03/02, 4.7969, 4.7969, 4.4531, 4.4844, 8379800 06/04/02, 4.4844, 4.5938, 4.4219, 4.5156, 6055100 06/05/02, 4.7344, 4.7813, 4.5625, 4.6406, 5656100 06/06/02, 4.6406, 4.6875, 4.3906, 4.4531, 5532800 06/07/02, 4.3750, 4.6250, 4.2969, 4.4844, 6570300 06/10/02, 4.4844, 4.4844, 3.9531, 3.9688, 9485200 06/11/02, 4.0000, 4.1875, 3.8906, 3.9063, 6965700 06/12/02, 3.9063, 4.0000, 3.7656, 3.8750, 7241400 06/13/02, 3.9844, 4.0938, 3.8594, 3.9531, 6783200 06/14/02, 3.9063, 3.9375, 3.7969, 3.8906, 6275600 06/17/02, 4.0000, 4.2344, 3.9531, 4.1719, 6287300 06/18/02, 4.2344, 4.2500, 4.0625, 4.1719, 4529700 06/19/02, 4.2656, 4.2656, 3.9531, 3.9688, 5031700 06/20/02, 3.9688, 4.0469, 3.8750, 3.9063, 8149500 06/21/02, 3.7969, 3.9375, 3.7344, 3.8750, 10448100 06/24/02, 3.8281, 3.8750, 3.5625, 3.7500, 11731800 06/25/02, 3.7969, 3.8438, 3.7031, 3.7969, 17591400 06/26/02, 3.5156, 3.5469, 2.7969, 3.2344, 17464200 06/27/02, 3.6563, 3.6563, 3.0938, 3.1563, 8378800 06/28/02, 3.2500, 3.8750, 3.2031, 3.5469, 8744800 07/01/02, 3.5469, 3.6719, 3.4063, 3.4531, 5504100 07/02/02, 3.3438, 3.5781, 3.2031, 3.5469, 7050300 07/03/02, 3.3281, 3.5625, 3.2188, 3.5469, 9204900 07/05/02, 3.5938, 3.6875, 3.5156, 3.5938, 2389400 07/08/02, 3.7031, 3.9844, 3.5938, 3.7969, 4065000 07/09/02, 3.8750, 3.9063, 3.7344, 3.7500, 5156900 07/10/02, 3.7813, 3.8750, 3.5625, 3.6875, 4610600 07/11/02, 3.5938, 3.9688, 3.5625, 3.7969, 8119800 07/12/02, 3.7969, 3.8750, 3.6563, 3.7188, 6594700 07/15/02, 3.7031, 4.0000, 3.5938, 3.9063, 4768200 07/16/02, 3.9063, 4.1875, 3.7813, 4.0000, 11384300 07/17/02, 4.1563, 4.2344, 4.0156, 4.1250, 9417800 07/18/02, 4.0938, 4.5000, 3.9063, 4.0469, 4421700 07/19/02, 3.9531, 3.9531, 3.4063, 3.5938, 7947600 07/22/02, 3.5000, 3.7031, 3.2813, 3.2813, 9002600 07/23/02, 3.5000, 3.5000, 3.1094, 3.1719, 11857300 07/24/02, 3.1250, 3.5781, 2.9688, 3.3125, 9981000 07/25/02, 3.2500, 3.3750, 3.0000, 3.0469, 7907400 07/26/02, 3.0469, 3.1094, 2.7031, 2.9219, 9409800 07/29/02, 3.0781, 3.1875, 3.0156, 3.1563, 10900200 07/30/02, 2.5000, 2.6094, 2.3438, 2.4688, 36649700 07/31/02, 2.3281, 2.4063, 1.5938, 1.5938,244682300 08/01/02, 1.5781, 1.6250, 1.5000, 1.5625, 97225000 08/02/02, 1.5469, 1.7188, 1.5469, 1.7031, 64659900 08/05/02, 1.7031, 1.7500, 1.5625, 1.6250, 32589500 08/06/02, 1.6719, 1.6875, 1.5469, 1.5938, 27120300 08/07/02, 1.6563, 1.6563, 1.5313, 1.5938, 14662400 08/08/02, 1.6094, 1.6250, 1.5469, 1.5625, 11716900 08/09/02, 1.5625, 1.5781, 1.5313, 1.5469, 15366600 08/12/02, 1.5625, 1.5938, 1.5313, 1.5938, 12798000 08/13/02, 1.5938, 1.5938, 1.5625, 1.5625, 19682100 08/14/02, 1.5781, 1.5781, 1.5156, 1.5469, 13469300 08/15/02, 1.5938, 1.5938, 1.5625, 1.5625, 11191400 08/16/02, 1.5781, 1.6250, 1.5625, 1.5938, 13538400 08/19/02, 1.6094, 1.6250, 1.5781, 1.6250, 30249200 08/20/02, 1.6250, 1.8125, 1.6094, 1.7969, 41680400 08/21/02, 1.8125, 1.8281, 1.6875, 1.7813, 20184000 08/22/02, 1.7813, 2.0938, 1.7500, 2.0000, 29790600 08/23/02, 2.0469, 2.0469, 1.9531, 1.9531, 15320400 08/26/02, 2.0469, 2.2500, 1.9844, 2.2188, 19696700 08/27/02, 2.2969, 2.3281, 2.1563, 2.2969, 16411200 08/28/02, 2.1875, 2.2031, 1.9375, 1.9531, 22407900 08/29/02, 1.9063, 2.0625, 1.8438, 2.0625, 11171400 08/30/02, 2.0625, 2.0781, 1.9844, 2.0000, 7412100 09/03/02, 1.9063, 2.0469, 1.7969, 1.9375, 9732000 09/04/02, 2.0156, 2.0938, 1.9375, 2.0781, 7000500 09/05/02, 2.0313, 2.0625, 1.9531, 2.0469, 10814100 09/06/02, 2.0938, 2.1875, 2.0781, 2.1094, 10015100 09/09/02, 2.1250, 2.1563, 2.0156, 2.0938, 5715900 09/10/02, 2.1406, 2.1719, 2.0938, 2.1406, 5319400 09/11/02, 2.1563, 2.2500, 2.1406, 2.1563, 7884700 09/12/02, 2.1563, 2.1563, 2.0156, 2.0781, 8179000 09/13/02, 2.0469, 2.0469, 1.9531, 2.0156, 6538500 09/16/02, 2.0156, 2.0313, 1.8594, 1.9531, 7396700 09/17/02, 2.0313, 2.0313, 1.7969, 1.8594, 6564600 09/18/02, 1.8438, 1.8750, 1.7500, 1.7656, 9115300 09/19/02, 1.7500, 1.7656, 1.6563, 1.7031, 7732300 09/20/02, 1.7969, 1.8750, 1.7031, 1.8438, 7069600 09/23/02, 1.7656, 1.7969, 1.7188, 1.7500, 7527700 09/24/02, 1.7188, 1.8125, 1.6875, 1.6875, 6628200 09/25/02, 1.7031, 1.7813, 1.6563, 1.6875, 7550600 09/26/02, 1.7188, 1.7500, 1.6563, 1.6563, 3921200 09/27/02, 1.6250, 1.6563, 1.4375, 1.4531, 15369800 09/30/02, 1.4531, 1.7031, 1.3594, 1.5938, 9984500 10/01/02, 1.5938, 1.6719, 1.4688, 1.5938, 13101900