"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 72.8750, 72.8750, 67.0000, 69.3750, 2069300 01/04/00, 69.0000, 70.3125, 67.0000, 67.1250, 1789800 01/05/00, 66.7500, 66.9375, 61.9375, 64.4375, 2256500 01/06/00, 62.2500, 65.9375, 60.9375, 62.5000, 2079700 01/07/00, 62.3125, 65.6250, 61.5000, 65.5000, 1418800 01/10/00, 68.5000, 73.5000, 65.0000, 71.5000, 2857300 01/11/00, 71.5625, 75.2500, 70.6250, 70.6250, 2021400 01/12/00, 70.6875, 72.8750, 69.2500, 71.3125, 2339500 01/13/00, 72.5625, 74.6250, 70.7500, 74.6250, 1366300 01/14/00, 75.7500, 78.5000, 75.5000, 76.8125, 1247100 01/18/00, 77.0000, 85.2500, 76.3750, 84.3750, 2022500 01/19/00, 88.4375, 88.5000, 81.1875, 82.6250, 1721100 01/20/00, 83.2500, 83.5000, 76.7500, 80.5000, 2063300 01/21/00, 81.1250, 82.0000, 79.1250, 79.8750, 1763300 01/24/00, 81.0000, 83.2500, 71.7500, 72.0625, 2636900 01/25/00, 75.0000, 75.1250, 69.6250, 75.0000, 2429900 01/26/00, 75.3750, 75.5000, 69.3125, 69.9375, 3166500 01/27/00, 70.8750, 71.6875, 65.0000, 68.6250, 2739700 01/28/00, 67.5000, 72.3750, 65.8750, 67.0625, 2403000 01/31/00, 66.8125, 67.6875, 61.8750, 66.3750, 2545000 02/01/00, 67.0000, 71.5000, 67.0000, 69.3125, 1494700 02/02/00, 71.6250, 72.0000, 69.1250, 70.3750, 1434200 02/03/00, 70.7500, 71.3750, 65.5000, 67.7500, 1928700 02/04/00, 68.5625, 69.2500, 65.8750, 66.6875, 1537400 02/07/00, 66.5625, 66.5625, 61.6875, 63.3750, 3530300 02/08/00, 65.5000, 69.7500, 63.3125, 68.8750, 5530900 02/09/00, 70.0000, 73.2500, 67.7500, 67.7500, 2605900 02/10/00, 69.6250, 71.3750, 64.0000, 65.3750, 5197800 02/11/00, 65.5000, 74.7500, 65.5000, 74.1250, 4013200 02/14/00, 76.0625, 76.3750, 70.3750, 74.8750, 3446700 02/15/00, 74.5000, 77.9375, 71.3750, 77.0625, 2175000 02/16/00, 77.0625, 77.9375, 74.5000, 76.0000, 1898300 02/17/00, 78.5000, 80.8750, 74.8750, 80.0625, 2615800 02/18/00, 80.8750, 81.0000, 73.8750, 75.1250, 2981000 02/22/00, 74.8125, 74.8125, 65.5000, 70.0000, 2812000 02/23/00, 70.7500, 71.7500, 67.2500, 71.6250, 3343400 02/24/00, 73.9375, 75.1875, 68.5000, 73.3750, 2610100 02/25/00, 73.5000, 77.0000, 73.5000, 74.3125, 1558600 02/28/00, 74.3125, 77.3750, 69.0000, 77.2500, 2419500 02/29/00, 77.9375, 79.1250, 74.8750, 75.8750, 2231200 03/01/00, 77.2500, 77.5625, 71.5000, 71.7500, 2765700 03/02/00, 72.8750, 75.5000, 72.0000, 73.0000, 1642500 03/03/00, 74.2500, 76.0000, 73.0625, 75.6875, 1849400 03/06/00, 76.1250, 78.0000, 74.5000, 76.3125, 1274800 03/07/00, 77.0000, 88.0000, 77.0000, 85.0000, 4475500 03/08/00, 85.0000, 96.5000, 82.8750, 94.2500, 3779500 03/09/00, 97.2500, 104.0625, 89.8750, 101.3750, 3371700 03/10/00, 103.8125, 107.4375, 96.8750, 97.3750, 1763000 03/13/00, 94.9375, 99.8750, 93.5000, 94.3125, 1901800 03/14/00, 94.3125, 99.6250, 90.1250, 92.2500, 1135800 03/15/00, 92.2500, 93.5625, 82.7500, 85.0000, 2314000 03/16/00, 86.5000, 92.5000, 80.4375, 89.0625, 2655800 03/17/00, 89.0625, 95.0000, 88.2500, 90.8125, 2166600 03/20/00, 90.8125, 92.2500, 82.7500, 83.3750, 732800 03/21/00, 83.3750, 86.6250, 79.0000, 86.6250, 2916400 03/22/00, 86.0000, 96.8125, 86.0000, 93.1875, 999400 03/23/00, 91.8750, 94.5000, 90.0000, 91.3750, 870900 03/24/00, 93.5000, 98.5000, 89.2500, 94.7500, 1606800 03/27/00, 97.7500, 100.8750, 95.7500, 95.7500, 1452500 03/28/00, 96.8125, 98.5000, 90.5000, 90.9375, 951000 03/29/00, 91.6875, 92.5000, 85.0000, 85.0625, 1693700 03/30/00, 85.0625, 86.0000, 79.1875, 80.0000, 2379300 03/31/00, 81.5625, 86.0625, 76.8750, 86.0000, 2073200 04/03/00, 86.0625, 86.0625, 73.0000, 74.6875, 2502900 04/04/00, 75.1875, 75.2500, 62.0000, 70.3750, 5785000 04/05/00, 69.8125, 73.5000, 66.5000, 71.0000, 3373400 04/06/00, 71.0000, 76.0000, 69.8750, 70.3125, 2491800 04/07/00, 72.1250, 75.9375, 67.1250, 69.0625, 3356000 04/10/00, 69.0625, 71.1250, 65.7500, 65.8125, 2166700 04/11/00, 64.7500, 64.8750, 55.5000, 55.5000, 3600800 04/12/00, 55.5000, 55.8750, 45.1250, 47.0000, 9007600 04/13/00, 49.7500, 53.0000, 39.7500, 39.8125, 5689500 04/14/00, 38.7500, 46.5000, 37.5625, 41.1250, 6600900 04/17/00, 38.0000, 45.5000, 37.6250, 38.8750, 6231300 04/18/00, 40.0000, 47.0000, 39.6875, 46.3750, 7437200 04/19/00, 48.7500, 48.8125, 42.3750, 42.9375, 3240100 04/20/00, 43.5000, 46.5000, 41.2500, 41.6875, 2349400 04/24/00, 40.8750, 40.8750, 34.6250, 40.6875, 2425800 04/25/00, 41.0000, 43.5000, 39.3750, 42.1250, 5692300 04/26/00, 42.7500, 42.9375, 37.0000, 38.4375, 3340200 04/27/00, 36.8750, 41.1250, 34.6875, 40.0625, 6366900 04/28/00, 41.6875, 46.3750, 41.6250, 46.2500, 5049600 05/01/00, 46.6250, 49.6250, 45.0000, 47.1250, 3302200 05/02/00, 47.1250, 47.5000, 41.7500, 42.0000, 2025200 05/03/00, 41.4375, 41.7500, 38.5000, 41.6875, 3816600 05/04/00, 41.6875, 47.1875, 41.0625, 47.0625, 2964500 05/05/00, 44.8750, 48.3750, 44.1875, 46.5625, 3406700 05/08/00, 45.0625, 46.6875, 43.2500, 43.3750, 2225900 05/09/00, 43.3750, 43.6875, 40.0000, 40.5625, 2274100 05/10/00, 40.0625, 41.6875, 37.2500, 39.8750, 3081200 05/11/00, 41.6875, 44.9375, 41.2500, 44.5625, 2961200 05/12/00, 44.6250, 49.0000, 44.5625, 44.9375, 3283600 05/15/00, 45.0625, 46.7500, 43.5000, 46.6250, 1964600 05/16/00, 48.2500, 51.8125, 48.2500, 51.1875, 3777300 05/17/00, 50.3125, 50.3125, 46.8125, 46.8125, 2125900 05/18/00, 47.6250, 47.8125, 44.3125, 45.0625, 1924400 05/19/00, 41.7500, 45.8750, 41.7500, 45.0000, 1519100 05/22/00, 44.9375, 46.0000, 38.3750, 45.5000, 2645100 05/23/00, 45.5000, 47.2500, 39.0000, 39.0000, 2119900 05/24/00, 39.1875, 39.2500, 35.2500, 38.0000, 4154000 05/25/00, 38.5000, 41.0000, 35.7500, 36.6250, 2852000 05/26/00, 36.8750, 37.8750, 33.5000, 34.5000, 2292300 05/30/00, 36.8125, 42.3125, 35.7500, 42.3125, 5897000 05/31/00, 42.0000, 46.5000, 40.7500, 42.4375, 5315500 06/01/00, 44.0000, 50.0625, 44.0000, 47.1875, 5992500 06/02/00, 50.1250, 55.6250, 50.1250, 52.7500, 4997000 06/05/00, 52.7500, 53.6250, 48.6250, 53.0000, 2670300 06/06/00, 53.0000, 59.0625, 51.6875, 51.6875, 2821300 06/07/00, 51.6875, 55.0000, 51.2500, 54.8750, 2693400 06/08/00, 54.8750, 57.0000, 52.8125, 54.0000, 1215000 06/09/00, 56.7500, 58.0000, 54.0000, 55.0625, 831900 06/12/00, 55.1875, 55.2500, 48.8750, 51.6250, 1234100 06/13/00, 51.3750, 54.0000, 49.3750, 53.0625, 1313500 06/14/00, 53.6875, 54.7500, 50.0000, 50.2500, 1158100 06/15/00, 51.6250, 52.2500, 47.7500, 51.2500, 1904500 06/16/00, 51.9375, 53.0000, 50.3750, 52.1250, 1780900 06/19/00, 52.1250, 55.3750, 51.0000, 54.6875, 1529600 06/20/00, 54.6875, 57.3750, 51.7500, 52.0000, 1566500 06/21/00, 52.1875, 54.3125, 51.0625, 53.4375, 2080200 06/22/00, 53.8750, 54.0000, 49.9375, 50.0000, 1495800 06/23/00, 49.3750, 49.4375, 45.2500, 46.0625, 2579300 06/26/00, 47.1875, 51.3125, 47.1875, 50.0625, 3578800 06/27/00, 49.1875, 50.7500, 49.0000, 49.8750, 2222100 06/28/00, 53.8750, 55.2500, 52.8125, 54.3750, 4664600 06/29/00, 54.3750, 64.1250, 53.6250, 62.8750, 6885100 06/30/00, 62.6250, 62.6250, 59.6250, 61.4375, 3279200 07/03/00, 62.2500, 64.0000, 60.8125, 61.3125, 1064500 07/05/00, 61.3125, 62.0000, 57.8750, 58.5000, 2364600 07/06/00, 60.5000, 67.5000, 58.5000, 65.7500, 4188600 07/07/00, 66.7500, 70.0000, 62.7500, 63.8125, 3222100 07/10/00, 63.7500, 67.0000, 63.0000, 63.2500, 1827200 07/11/00, 63.1250, 63.7500, 58.1250, 59.1250, 2966100 07/12/00, 61.5625, 74.5000, 59.3750, 69.7500, 10549000 07/13/00, 71.0625, 76.2500, 70.5000, 70.6250, 8271300 07/14/00, 73.0000, 76.6250, 72.0000, 76.2500, 3666300 07/17/00, 76.5625, 78.7500, 70.0625, 71.1250, 3610200 07/18/00, 71.1250, 73.0000, 65.5000, 71.5625, 9020800 07/19/00, 71.0000, 71.0000, 67.0000, 68.6875, 2357700 07/20/00, 68.6875, 72.3750, 67.1250, 68.6875, 2652300 07/21/00, 68.6875, 70.0000, 65.1250, 68.0625, 1920800 07/24/00, 68.0625, 70.7500, 62.5625, 62.8750, 2668300 07/25/00, 62.8750, 64.1250, 58.5000, 63.1250, 3293300 07/26/00, 63.0000, 63.0000, 58.2500, 62.8750, 2355200 07/27/00, 62.8750, 69.1250, 59.1875, 65.1875, 3961100 07/28/00, 65.1875, 67.7500, 56.0000, 57.2500, 3574700 07/31/00, 58.2500, 61.0000, 54.0000, 60.8125, 3358300 08/01/00, 60.8125, 60.8750, 56.1250, 56.1875, 1596300 08/02/00, 56.1875, 59.9375, 53.1250, 55.5000, 2099900 08/03/00, 55.5000, 59.5000, 52.0000, 58.6875, 4161300 08/04/00, 62.0000, 62.1875, 56.6250, 58.1875, 2521700 08/07/00, 59.1250, 62.8750, 58.2500, 61.6250, 2341500 08/08/00, 61.6250, 64.3750, 61.2500, 63.8125, 2231100 08/09/00, 65.9375, 68.3750, 63.0625, 64.7500, 3303400 08/10/00, 64.5000, 64.8750, 61.0000, 61.9375, 1904200 08/11/00, 61.5000, 65.2500, 58.7500, 62.8750, 2856600 08/14/00, 63.2500, 66.1250, 63.2500, 65.6875, 1721900 08/15/00, 65.6875, 67.8750, 63.1875, 65.1250, 4181500 08/16/00, 65.1875, 66.3750, 65.0625, 65.6250, 1594900 08/17/00, 65.6250, 71.3750, 64.5000, 71.1875, 4056900 08/18/00, 71.1875, 75.0000, 69.1250, 74.1250, 4479900 08/21/00, 71.1875, 77.0000, 71.1875, 73.5000, 4244700 08/22/00, 75.3750, 75.6875, 72.8750, 74.0625, 1654200 08/23/00, 74.0625, 76.3750, 72.9375, 74.1875, 1632300 08/24/00, 74.1875, 76.3125, 73.5000, 75.6250, 2090600 08/25/00, 75.5625, 78.6875, 74.7500, 76.9375, 2300300 08/28/00, 77.6875, 79.2500, 76.6250, 78.3125, 2277900 08/29/00, 78.3125, 79.0000, 75.9375, 78.8125, 2220200 08/30/00, 78.8125, 83.3750, 77.1250, 82.1875, 2212500 08/31/00, 82.1875, 91.6250, 81.3750, 90.2500, 6842500 09/01/00, 89.9375, 91.0625, 86.0000, 87.1875, 5607100 09/05/00, 86.5000, 89.9375, 86.0000, 87.0000, 1492000 09/06/00, 87.9375, 90.8750, 81.5000, 82.6250, 3350200 09/07/00, 83.5625, 83.5625, 78.3750, 79.4375, 4034700 09/08/00, 76.9375, 82.1250, 74.5000, 76.4375, 2930500 09/11/00, 76.4375, 81.3125, 73.6250, 77.5000, 2918300 09/12/00, 77.7500, 83.7500, 76.7500, 82.0000, 4060300 09/13/00, 80.0625, 83.2500, 78.0000, 80.1250, 3003700 09/14/00, 81.7500, 81.7500, 75.3750, 76.8750, 3928900 09/15/00, 76.8750, 80.1250, 74.3750, 76.3125, 3545600 09/18/00, 75.8125, 76.7500, 71.6250, 71.9375, 2369500 09/19/00, 73.3750, 76.5000, 70.7500, 76.4375, 2417800 09/20/00, 75.9375, 78.5000, 73.7500, 77.7500, 2193100 09/21/00, 77.6250, 77.6250, 71.6250, 72.3750, 2316800 09/22/00, 69.6250, 77.2500, 68.1250, 77.0000, 3819700 09/25/00, 76.4375, 77.8125, 71.3125, 72.7500, 2705900 09/26/00, 72.2500, 74.2500, 67.5000, 68.5625, 3175600 09/27/00, 69.0625, 77.0000, 69.0625, 72.9375, 5837200 09/28/00, 73.5000, 84.8750, 73.4375, 83.9375, 5590500 09/29/00, 83.9375, 90.5000, 80.0000, 87.1875, 7167900 10/02/00, 87.1875, 90.0000, 83.8750, 84.7500, 3788500 10/03/00, 87.5000, 89.7500, 83.5000, 84.6875, 3571400 10/04/00, 85.1875, 90.0000, 81.3125, 87.6875, 3899800 10/05/00, 87.6875, 89.6250, 82.5625, 84.2500, 2593400 10/06/00, 84.2500, 85.2500, 78.1875, 81.2500, 3356400 10/09/00, 81.2500, 81.7500, 76.0000, 78.3750, 2435800 10/10/00, 78.5000, 83.3750, 70.7500, 71.3750, 4757600 10/11/00, 65.3750, 66.8750, 61.3125, 62.3125, 9541800 10/12/00, 63.5000, 64.6250, 52.5000, 58.7500, 7582400 10/13/00, 57.9375, 65.6250, 56.6250, 65.6250, 5759400 10/16/00, 65.0625, 75.6250, 62.6250, 65.7500, 7250500 10/17/00, 66.9375, 71.3750, 63.5000, 66.6875, 5004800 10/18/00, 64.0000, 69.7500, 58.6875, 64.2500, 4916200 10/19/00, 65.5000, 70.3125, 65.5000, 69.1250, 2565200 10/20/00, 69.1250, 70.7500, 68.3125, 70.0000, 2021100 10/23/00, 69.8750, 72.5000, 66.0000, 67.1250, 957800 10/24/00, 67.7500, 71.3125, 65.2500, 65.4375, 1705300 10/25/00, 65.4375, 69.5000, 61.3750, 62.3125, 2699100 10/26/00, 62.3125, 68.5000, 58.0625, 68.2500, 4367900 10/27/00, 68.2500, 71.6875, 65.2500, 67.0000, 2353100 10/30/00, 67.0000, 70.5625, 60.5000, 61.8125, 2793800 10/31/00, 63.0625, 68.8750, 62.8750, 68.5625, 2852000 11/01/00, 67.4375, 70.1875, 64.5000, 69.0000, 2212200 11/02/00, 69.0000, 73.5000, 68.6250, 71.6875, 2274400 11/03/00, 71.6875, 75.1250, 70.9375, 72.0625, 1661800 11/06/00, 72.0625, 74.0000, 69.0000, 69.5625, 1503900 11/07/00, 69.5625, 71.7500, 67.2500, 69.8750, 1538800 11/08/00, 70.2500, 70.4375, 62.6875, 62.9375, 2048100 11/09/00, 62.9375, 66.8750, 60.6250, 66.0000, 2188500 11/10/00, 64.9375, 64.9375, 55.6875, 58.1250, 4804700 11/13/00, 54.3750, 59.2500, 50.6875, 54.6875, 3762600 11/14/00, 48.8750, 50.0625, 39.5000, 44.6875, 20545000 11/15/00, 44.6875, 48.8750, 41.8125, 46.1875, 5429100 11/16/00, 52.0625, 52.0625, 47.6875, 48.4375, 6946600 11/17/00, 51.0000, 56.3125, 50.4375, 54.0000, 7730000 11/20/00, 51.0000, 53.0000, 49.7500, 50.8750, 3271500 11/21/00, 50.5625, 50.9375, 44.2500, 44.6875, 4850900 11/22/00, 45.5625, 48.5000, 41.0000, 43.7500, 4320400 11/24/00, 45.0000, 47.3750, 44.6250, 46.3750, 1299900 11/27/00, 48.8750, 48.8750, 41.2500, 42.5000, 2861900 11/28/00, 42.3750, 43.8750, 37.3750, 38.2500, 4384800 11/29/00, 40.3125, 40.3750, 35.5000, 39.5000, 5269600 11/30/00, 36.6250, 43.1250, 36.5625, 40.6875, 5068100 12/01/00, 41.3750, 47.8750, 41.3750, 44.1250, 5295300 12/04/00, 43.7500, 45.1250, 38.5000, 40.3125, 7307700 12/05/00, 41.7500, 46.0000, 40.1250, 45.6250, 6160200 12/06/00, 44.9375, 45.6250, 38.5625, 39.0625, 4841200 12/07/00, 39.0625, 41.6250, 37.3125, 37.8750, 3980900 12/08/00, 40.0000, 44.1250, 38.5000, 43.2500, 5333300 12/11/00, 42.3125, 45.5000, 41.0000, 45.3125, 4211000 12/12/00, 45.1250, 45.1250, 41.1875, 41.7500, 2062900 12/13/00, 41.7500, 44.0000, 40.5000, 41.4375, 3486900 12/14/00, 41.4375, 42.3750, 38.5000, 39.7500, 4011000 12/15/00, 38.1250, 42.0000, 35.9375, 41.8750, 8247700 12/18/00, 41.0000, 42.0000, 38.3125, 39.0625, 2653300 12/19/00, 40.7500, 45.2500, 38.2500, 38.6250, 7237900 12/20/00, 38.6250, 42.1250, 34.5000, 40.0625, 6443200 12/21/00, 40.6250, 45.0000, 39.2500, 43.2500, 5916000 12/22/00, 44.5625, 50.1250, 43.8750, 49.5000, 4985100 12/26/00, 49.5000, 51.7500, 44.3125, 46.1250, 2854300 12/27/00, 45.9375, 47.3750, 44.2500, 46.5000, 2022000 12/28/00, 45.5625, 53.5000, 44.6250, 53.0000, 3658700 12/29/00, 51.8750, 54.6250, 45.5000, 46.1250, 3449600 01/02/01, 45.1875, 47.4375, 39.3125, 39.8125, 3229500 01/03/01, 39.5000, 48.5000, 39.3750, 46.5625, 5944400 01/04/01, 45.8750, 49.8750, 44.6250, 46.4375, 3982400 01/05/01, 46.8750, 47.1875, 42.1250, 43.0000, 3295400 01/08/01, 43.8750, 45.2500, 39.6250, 41.9375, 3266400 01/09/01, 43.0625, 45.4375, 42.8750, 44.1875, 4193800 01/10/01, 43.1875, 45.5000, 41.1250, 44.6250, 3014400 01/11/01, 44.6250, 52.2500, 44.1875, 49.7500, 5628000 01/12/01, 50.0000, 55.0000, 49.1875, 52.6875, 6022400 01/16/01, 52.6875, 53.8750, 50.0000, 52.8125, 2191400 01/17/01, 54.0000, 56.0625, 54.0000, 54.6250, 4320800 01/18/01, 54.8750, 55.0625, 47.5000, 52.9375, 9242000 01/19/01, 52.9375, 54.1875, 48.3750, 48.8125, 5042900 01/22/01, 48.0000, 48.0000, 45.0000, 47.0000, 4082700 01/23/01, 47.1250, 51.5000, 47.1250, 51.1250, 4924400 01/24/01, 50.6250, 51.9375, 48.0625, 50.3125, 4006400 01/25/01, 50.8125, 52.5000, 49.2500, 51.3750, 3730900 01/26/01, 51.3750, 53.8750, 49.8750, 52.6875, 2552000 01/29/01, 53.0000, 57.0000, 51.2500, 56.9375, 3708100 01/30/01, 58.5625, 59.5625, 53.8750, 55.0625, 6344300 01/31/01, 54.5000, 55.2500, 50.3750, 51.8125, 3606600 02/01/01, 51.3125, 53.5000, 49.0000, 53.3750, 3554600 02/02/01, 53.2500, 54.4375, 48.6250, 48.6875, 2217100 02/05/01, 48.6875, 50.5000, 47.9375, 49.8125, 1835000 02/06/01, 49.8125, 52.8750, 49.7500, 50.4375, 1862800 02/07/01, 49.5000, 55.7500, 49.3125, 54.1875, 7488400 02/08/01, 55.0625, 55.5000, 50.5000, 51.6875, 2419000 02/09/01, 51.6875, 52.7500, 49.5000, 50.5625, 2184900 02/12/01, 49.9375, 53.0000, 49.2500, 50.2500, 2245900 02/13/01, 51.1250, 51.8125, 46.5000, 47.1250, 2825400 02/14/01, 47.1250, 49.3750, 44.1250, 49.0625, 3817300 02/15/01, 50.0625, 51.5000, 47.8750, 49.4375, 2857000 02/16/01, 46.8125, 49.0000, 44.6250, 45.6250, 2670600 02/20/01, 49.6875, 53.0625, 46.1875, 46.5000, 7223700 02/21/01, 46.8750, 51.5625, 46.7500, 50.1875, 5032500 02/22/01, 50.6250, 52.0000, 46.8125, 49.1875, 4460500 02/23/01, 48.5000, 50.6875, 46.0625, 49.5000, 3254100 02/26/01, 50.3125, 52.2500, 48.9375, 51.0625, 2958100 02/27/01, 51.0625, 51.1250, 47.3750, 48.4375, 2485500 02/28/01, 48.4375, 49.5000, 44.1875, 45.2500, 3748100 03/01/01, 43.3125, 46.8125, 42.5000, 45.4375, 3714000 03/02/01, 45.4375, 47.2500, 41.6250, 41.9375, 2843800 03/05/01, 42.8125, 43.8125, 41.7500, 43.0625, 2898700 03/06/01, 44.3125, 46.8750, 44.3125, 45.5625, 2806100 03/07/01, 46.6875, 48.6250, 45.8750, 47.8125, 3153500 03/08/01, 49.1875, 49.8125, 46.0000, 46.3125, 3877800 03/09/01, 46.0000, 46.0000, 41.3750, 42.8125, 4437800 03/12/01, 42.1250, 42.1250, 38.6250, 39.2500, 3985100 03/13/01, 40.0000, 44.2500, 38.5000, 42.6250, 5757100 03/14/01, 40.5625, 43.3750, 39.6250, 42.5000, 4125000 03/15/01, 43.1250, 44.1250, 40.0000, 40.0625, 2444600 03/16/01, 40.0625, 40.3750, 34.5000, 34.5000, 7025100 03/19/01, 35.5000, 38.6250, 33.5625, 37.5625, 4701200 03/20/01, 38.3125, 39.3750, 34.8750, 35.3125, 2835500 03/21/01, 35.3125, 35.3750, 28.7500, 30.5625, 8810700 03/22/01, 31.0625, 31.1875, 25.2500, 28.9375, 12780600 03/23/01, 34.5000, 36.3750, 32.4375, 35.1875, 10071900 03/26/01, 35.1875, 37.3750, 33.3125, 33.9375, 3553100 03/27/01, 33.8125, 35.3750, 31.5000, 32.7500, 5915000 03/28/01, 31.8750, 32.2500, 29.5625, 29.6875, 3528200 03/29/01, 29.6875, 31.9375, 28.8125, 29.9375, 3194900 03/30/01, 30.1250, 31.1875, 28.5000, 28.7500, 3712300 04/02/01, 28.6250, 29.5000, 25.1250, 26.9375, 5594200 04/03/01, 25.6250, 26.0000, 20.2500, 22.1250, 13085400 04/04/01, 22.4375, 25.1250, 21.6875, 23.3750, 9269100 04/05/01, 26.3125, 28.7500, 25.3125, 28.5000, 8890000 04/06/01, 27.4375, 27.4375, 24.4375, 26.7500, 7611000 04/09/01, 27.1250, 28.5000, 26.8125, 27.8750, 2000200 04/10/01, 29.0625, 33.2500, 29.0625, 31.1250, 6245700 04/11/01, 33.6250, 33.6875, 28.9375, 31.1875, 4779800 04/12/01, 30.2500, 33.1250, 29.0000, 32.6250, 3713200 04/16/01, 32.6250, 34.8750, 32.3125, 32.6875, 3744000 04/17/01, 31.6875, 35.6875, 31.5625, 34.5000, 4293800 04/18/01, 36.5156, 39.4063, 36.3906, 37.8438, 5764800 04/19/01, 37.7813, 40.2031, 36.5000, 40.1719, 5662200 04/20/01, 39.0156, 41.6406, 38.5000, 41.5625, 6758400 04/23/01, 40.6563, 40.8438, 37.7500, 38.4531, 6258800 04/24/01, 38.6250, 40.0938, 37.9531, 38.8750, 3753600 04/25/01, 38.6250, 40.1719, 38.4063, 39.0781, 2803700 04/30/01, 40.8438, 43.9375, 39.8125, 41.5156, 4860600 05/01/01, 41.7344, 44.2969, 40.8750, 44.2969, 4632700 05/02/01, 44.5938, 45.2031, 42.3750, 43.1094, 4212200 05/03/01, 42.5938, 42.8594, 38.7969, 40.5156, 3654800 05/04/01, 38.0156, 40.4531, 37.8438, 39.7969, 3363500 05/07/01, 39.9063, 40.9531, 38.6250, 39.8281, 2737400 05/08/01, 40.6875, 40.7969, 38.8750, 40.2656, 2482200 05/09/01, 39.8438, 41.5156, 38.0000, 39.2656, 3955000 05/10/01, 40.6875, 41.0156, 37.5625, 37.5938, 4233400 05/11/01, 37.8438, 38.4688, 36.8438, 37.0938, 3137700 05/14/01, 37.4375, 38.1250, 34.3125, 35.8750, 5531300 05/15/01, 36.5000, 36.5156, 33.7969, 33.8438, 5925600 05/16/01, 33.9063, 38.5625, 33.0625, 38.5000, 5493600 05/17/01, 37.6875, 39.7969, 37.0000, 39.3906, 4198500 05/18/01, 39.0000, 40.5156, 38.0000, 39.2188, 1918600 05/21/01, 39.2969, 42.9531, 39.0938, 42.9531, 4751100 05/22/01, 42.7031, 42.9531, 40.1875, 40.5000, 4596400 05/23/01, 40.1406, 40.1406, 38.0000, 38.0625, 2366300 05/24/01, 38.3438, 40.5000, 37.6406, 40.4063, 2711300 05/25/01, 40.3125, 41.4531, 39.0938, 40.6875, 2781500 05/29/01, 40.6563, 40.7500, 37.3906, 37.7813, 805800 05/30/01, 36.4063, 37.7344, 35.1563, 36.1250, 3130500 05/31/01, 35.8438, 38.1250, 35.8281, 36.3750, 2970000 06/01/01, 37.0938, 38.7031, 35.8438, 37.9844, 2203800 06/04/01, 38.6094, 39.2813, 37.2813, 39.0156, 1973100 06/05/01, 39.0000, 41.5469, 39.0000, 41.0938, 3862700 06/06/01, 41.0781, 41.0781, 39.2500, 39.8438, 2542200 06/07/01, 39.7969, 40.2344, 39.0000, 40.0000, 2496400 06/08/01, 40.0000, 40.0000, 38.0156, 38.9063, 2194800 06/11/01, 38.1875, 38.7500, 36.7500, 37.6875, 2016100 06/12/01, 36.6094, 40.1875, 36.3438, 39.3906, 2541600 06/13/01, 39.8125, 40.8750, 38.4063, 38.4219, 3557500 06/14/01, 37.8594, 37.8750, 34.5938, 35.1719, 3712000 06/15/01, 34.5469, 36.2031, 34.2969, 35.8125, 2918600 06/18/01, 35.7500, 36.9688, 35.1563, 36.0156, 2907900 06/19/01, 37.0156, 38.7656, 36.6406, 37.4063, 3888900 06/20/01, 36.9531, 41.4063, 36.9531, 41.3594, 5318700 06/21/01, 40.6875, 41.5000, 39.9063, 40.9844, 3016500 06/22/01, 40.8594, 41.2344, 39.0000, 39.6250, 2152100 06/25/01, 39.7969, 40.2031, 38.0469, 39.5781, 2154900 06/26/01, 38.5000, 39.4844, 37.8438, 38.7969, 2252900 06/27/01, 38.7656, 38.8906, 37.5000, 38.0000, 3302200 06/28/01, 38.1406, 40.4063, 38.0938, 38.7969, 6190700 06/29/01, 38.9375, 45.0000, 38.7031, 42.5938, 8169600 07/02/01, 42.7188, 44.1250, 42.0469, 43.3594, 2840500 07/03/01, 43.2969, 43.7500, 42.2031, 43.5000, 1990700 07/05/01, 42.6719, 45.3438, 42.6563, 43.5156, 4310500 07/06/01, 42.0938, 42.7031, 39.7031, 40.5625, 3424400 07/09/01, 40.6719, 42.7031, 40.6719, 42.2500, 2641800 07/10/01, 43.5000, 45.0000, 41.9063, 42.9219, 5234800 07/11/01, 42.5625, 43.3750, 40.7969, 42.4688, 5037400 07/12/01, 43.7031, 46.5625, 43.6563, 46.0156, 5032000 07/13/01, 45.4375, 46.9531, 44.4063, 45.6875, 2111600 07/16/01, 45.5469, 48.4063, 45.5469, 47.6250, 9274200 07/17/01, 47.5938, 49.9531, 45.7500, 49.8281, 6018700 07/18/01, 49.4063, 49.5938, 45.5000, 46.2500, 5157800 07/19/01, 47.2031, 49.5938, 47.0000, 47.1250, 4556700 07/20/01, 46.9688, 47.2656, 45.2969, 46.4063, 3235800 07/23/01, 46.8438, 46.8594, 43.5000, 44.1250, 3666300 07/24/01, 43.7031, 43.7031, 40.5938, 42.2813, 5139800 07/25/01, 42.7031, 43.5938, 38.5625, 41.0156, 7396800 07/26/01, 40.9531, 42.4219, 40.4844, 42.0000, 4424200 07/27/01, 41.8750, 42.0000, 40.6563, 41.2656, 4021600 07/30/01, 41.2969, 43.3750, 40.5781, 42.2344, 2882900 07/31/01, 42.7500, 44.2031, 40.2031, 40.5938, 4145000 08/01/01, 41.2031, 43.2813, 41.0938, 42.2656, 2614000 08/02/01, 42.9063, 44.2500, 41.7969, 42.7031, 2585200 08/03/01, 42.8125, 43.0625, 40.7813, 41.6875, 2097900 08/06/01, 40.6250, 40.6563, 38.8281, 39.2500, 3591500 08/07/01, 39.3906, 40.4531, 38.9844, 39.5938, 2381300 08/08/01, 39.2500, 39.7344, 35.4531, 35.9375, 4649100 08/09/01, 36.2969, 37.8750, 35.6563, 36.4063, 4263700 08/10/01, 36.4063, 36.9063, 35.5156, 35.9531, 3860800 08/13/01, 35.9531, 37.7031, 35.2969, 37.0938, 3828900 08/14/01, 37.2969, 39.2969, 37.2500, 37.3125, 4751200 08/15/01, 37.5156, 37.8750, 34.1563, 34.5938, 3099400 08/16/01, 34.0938, 34.7969, 32.7656, 34.5625, 5374000 08/17/01, 33.8281, 34.4844, 32.2656, 33.5313, 4266900 08/20/01, 33.4531, 34.0781, 32.1250, 33.6563, 2373600 08/21/01, 33.6250, 34.7500, 32.9844, 33.0625, 3287900 08/22/01, 33.2344, 33.5156, 30.0469, 31.1875, 4835100 08/23/01, 31.2500, 32.0469, 29.4063, 29.5625, 5494900 08/24/01, 30.0000, 33.4219, 29.7344, 33.0156, 3280100 08/27/01, 33.2344, 33.8438, 31.5469, 33.0313, 1911200 08/28/01, 33.0156, 33.1875, 31.0938, 31.2656, 2450500 08/29/01, 31.3125, 31.7031, 28.9531, 29.6563, 3922300 08/30/01, 29.2500, 29.5000, 27.5156, 28.7500, 3166000 08/31/01, 28.5469, 30.8594, 28.3438, 29.6563, 2454300 09/04/01, 29.4531, 30.4531, 26.9063, 27.1250, 3530800 09/05/01, 27.3438, 29.1250, 25.6563, 27.0938, 5356800 09/06/01, 26.7500, 29.7813, 26.0156, 26.4844, 3851500 09/07/01, 25.8594, 27.2656, 25.1563, 25.6406, 3667800 09/10/01, 25.2344, 25.8438, 24.6875, 25.4375, 3411800 09/17/01, 23.1563, 23.3125, 18.5156, 19.0156, 9486500 09/18/01, 19.2813, 19.2969, 16.8750, 17.2813, 7448600 09/19/01, 18.7344, 19.1563, 17.0938, 19.1563, 7601100 09/20/01, 18.5938, 19.3125, 17.5938, 17.8906, 5446300 09/21/01, 16.1094, 18.6094, 16.0469, 17.5938, 6412600 09/24/01, 18.9063, 19.9063, 18.5313, 19.5469, 5037200 09/25/01, 19.3438, 19.9531, 18.6094, 19.4844, 4583500 09/26/01, 20.0469, 20.1719, 18.2656, 18.3438, 3590900 09/27/01, 18.3438, 19.7500, 18.0000, 19.1563, 2267800 09/28/01, 19.6250, 20.5313, 19.5156, 19.7031, 5008800 10/01/01, 19.4063, 19.7344, 18.2500, 18.6250, 2657400 10/02/01, 18.3906, 19.2031, 18.2031, 18.3438, 3022900 10/03/01, 18.2656, 20.5625, 17.7656, 20.2500, 8771400 10/04/01, 20.5938, 22.0938, 19.9531, 20.7813, 7953400 10/05/01, 20.3438, 20.9844, 19.5000, 20.0469, 5058000 10/08/01, 19.9844, 21.4063, 18.7188, 19.0000, 4471000 10/09/01, 19.0781, 19.4844, 18.0938, 18.1563, 4247900 10/10/01, 18.4531, 19.1875, 18.0313, 18.9063, 4697900 10/11/01, 19.9531, 23.0469, 19.8438, 22.6563, 9651900 10/12/01, 22.4063, 24.0469, 20.9375, 22.8125, 10169200 10/15/01, 22.6875, 22.8438, 21.4375, 21.6250, 3757800 10/16/01, 21.8750, 22.2969, 21.2344, 22.0156, 3358900 10/17/01, 23.3906, 23.6719, 19.4375, 19.8594, 6565700 10/18/01, 19.8594, 20.1875, 18.7500, 19.6406, 3825000 10/19/01, 19.2813, 20.1563, 18.5938, 19.7500, 2150100 10/22/01, 20.0000, 21.5938, 19.5469, 21.3125, 4031700 10/23/01, 22.1406, 22.5938, 21.1563, 21.7813, 4883600 10/24/01, 21.8594, 23.6094, 21.7031, 22.4531, 4275500 10/25/01, 21.8438, 22.5156, 21.0156, 22.3906, 5993300 10/26/01, 22.2031, 24.7344, 22.1563, 23.1875, 7878500 10/29/01, 20.4531, 20.8906, 19.5469, 20.1406, 10437900 10/30/01, 19.4531, 19.8438, 18.9375, 19.0781, 4153200 10/31/01, 19.5000, 20.5000, 19.4063, 20.2656, 3856800 11/01/01, 20.2969, 20.9531, 19.5625, 20.6406, 3338800 11/02/01, 20.3438, 20.8438, 19.7969, 20.4844, 2098800 11/05/01, 21.1719, 21.9844, 20.7969, 21.1875, 3876400 11/06/01, 21.1875, 21.4063, 20.3281, 21.0469, 3433400 11/07/01, 21.0000, 22.4844, 20.6094, 21.6250, 3730100 11/08/01, 22.4063, 23.6563, 21.0781, 21.7344, 5343900 11/09/01, 21.8438, 23.5000, 21.6563, 22.7031, 3536000 11/12/01, 22.5938, 22.5938, 20.7813, 21.9375, 3390400 11/13/01, 22.9063, 23.5781, 22.1406, 22.4063, 6154400 11/14/01, 22.8906, 24.8750, 22.8906, 24.0938, 7237000 11/15/01, 24.0938, 27.7500, 24.0000, 25.8281, 12847600 11/16/01, 26.0938, 26.7813, 25.0156, 25.5469, 4143200 11/19/01, 25.9531, 27.5156, 25.9531, 27.3281, 4518500 11/20/01, 27.2188, 27.2656, 25.5625, 26.2969, 3583300 11/21/01, 26.2969, 26.5938, 24.0938, 25.3281, 3579200 11/23/01, 25.4375, 25.8125, 25.2344, 25.5156, 1240200 11/26/01, 25.7344, 27.9375, 25.7031, 27.8125, 4454400 11/27/01, 27.6094, 28.2969, 26.9219, 27.4844, 5738900 11/28/01, 27.0938, 27.9531, 26.1094, 26.3438, 3897500 11/29/01, 26.4531, 26.7500, 24.9219, 26.0625, 3890000 11/30/01, 26.0938, 27.7969, 25.7344, 27.7344, 4430600 12/03/01, 27.5938, 29.4063, 27.4219, 28.7969, 6810700 12/04/01, 28.9063, 29.6719, 27.8281, 29.6406, 4303100 12/05/01, 29.7969, 31.0000, 28.9219, 30.8750, 4405900 12/06/01, 30.5938, 31.0000, 29.4531, 30.2656, 4830000 12/07/01, 29.8906, 30.4844, 29.0156, 29.6719, 2201000 12/10/01, 29.4531, 29.9375, 27.5625, 27.8594, 3223900 12/11/01, 28.3438, 28.3750, 27.1563, 27.5938, 3672700 12/12/01, 27.5469, 28.0469, 26.4063, 26.9375, 2888500 12/13/01, 26.6875, 27.4063, 25.7500, 26.1406, 2370400 12/14/01, 26.1094, 26.4375, 24.2813, 25.4844, 4152300 12/17/01, 25.2969, 27.7969, 25.2969, 27.0000, 4266400 12/18/01, 27.7031, 27.7656, 26.8125, 27.4531, 3656400 12/19/01, 27.0781, 28.2031, 26.6406, 27.4219, 2590000 12/20/01, 27.0781, 27.6875, 26.3125, 26.8438, 3052700 12/21/01, 26.6406, 28.0000, 26.5625, 26.8750, 3375000 12/24/01, 26.9375, 27.9063, 26.9375, 27.6250, 952100 12/26/01, 27.8906, 28.7344, 27.2500, 27.5938, 2342800 12/27/01, 27.6875, 28.5469, 27.6563, 28.3594, 1952700 12/28/01, 28.6875, 29.5938, 28.6875, 29.1094, 2207700 12/31/01, 29.0938, 29.5938, 27.3438, 27.7031, 2032800 01/02/02, 27.7344, 28.1875, 26.5469, 28.0469, 2204300 01/03/02, 26.5938, 26.7500, 24.2656, 25.4531, 8845200 01/04/02, 25.8438, 25.9688, 22.7031, 24.2969, 5981100 01/07/02, 24.4688, 24.9531, 23.7813, 23.9844, 4076000 01/08/02, 24.1250, 24.8594, 23.8438, 24.2031, 3878100 01/09/02, 24.3750, 24.9375, 21.9063, 22.0625, 8002200 01/10/02, 21.8125, 22.5781, 20.7500, 21.9531, 10120200 01/11/02, 21.9531, 23.1875, 21.9531, 22.3438, 5910700 01/14/02, 22.4219, 23.0938, 22.2500, 22.5000, 3426500 01/15/02, 22.5469, 23.1875, 22.0156, 22.7969, 3277800 01/16/02, 22.7031, 22.8125, 22.1406, 22.2031, 3222000 01/17/02, 22.5000, 22.7031, 20.5313, 21.0000, 5259800 01/18/02, 20.5469, 20.7031, 19.7500, 20.0000, 4604700 01/22/02, 20.1563, 20.5000, 19.8438, 20.0625, 3422000 01/23/02, 20.2656, 20.3438, 18.8594, 19.2656, 4797700 01/24/02, 19.5625, 19.9531, 19.0781, 19.5156, 3843000 01/25/02, 19.4844, 19.6563, 18.9531, 19.1563, 3668300 01/28/02, 19.2969, 20.3438, 18.9844, 19.3125, 3470900 01/29/02, 19.6563, 19.9375, 18.0781, 18.5156, 4403000 01/30/02, 18.6094, 19.1563, 18.0938, 19.1406, 4459800 01/31/02, 19.1563, 19.4063, 18.0938, 18.2031, 3707000 02/01/02, 18.0156, 18.3750, 17.4531, 18.1250, 5331500 02/04/02, 18.1250, 18.2969, 16.2656, 16.7656, 5890800 02/05/02, 16.5781, 16.8281, 15.5938, 16.4375, 6213800 02/06/02, 16.8125, 16.8281, 16.0469, 16.4063, 3443600 02/07/02, 16.4844, 17.2188, 16.4688, 16.7188, 4213100 02/08/02, 17.0469, 18.2031, 17.0000, 18.1094, 5048200 02/11/02, 18.0313, 18.8594, 17.7188, 18.7656, 2793400 02/12/02, 18.5313, 18.5469, 17.1406, 17.1875, 3824900 02/13/02, 17.3125, 18.3594, 17.3125, 17.9219, 3275800 02/14/02, 18.7031, 20.2656, 18.6875, 19.2188, 6734700 02/15/02, 19.4063, 20.0469, 18.0781, 18.2969, 2671700 02/19/02, 18.2031, 18.8125, 16.8438, 17.3125, 3115300 02/20/02, 17.5156, 18.1250, 16.9531, 17.7969, 2472500 02/21/02, 17.7969, 18.6250, 17.0938, 17.5625, 3049300 02/22/02, 17.8281, 18.5156, 17.2969, 18.0156, 2176800 02/25/02, 18.2813, 19.2813, 18.0000, 19.2813, 2270900 02/26/02, 19.2813, 19.2969, 18.0625, 19.0000, 2187100 02/27/02, 19.0625, 19.6563, 18.8281, 18.9063, 2203500 02/28/02, 19.1875, 19.5469, 18.0625, 18.2969, 2723800 03/01/02, 18.3438, 20.4844, 18.1719, 20.2813, 4661000 03/04/02, 20.6094, 21.2031, 19.6875, 20.9688, 3499300 03/05/02, 20.7188, 21.6563, 20.3125, 21.4063, 2470100 03/06/02, 21.2656, 21.9844, 20.5625, 21.6563, 2191300 03/07/02, 21.8750, 22.3438, 20.1250, 20.6406, 2752200 03/08/02, 21.3906, 22.5938, 21.0000, 22.5938, 3183900 03/11/02, 22.0625, 22.4531, 21.3281, 21.5469, 2020100 03/12/02, 21.0000, 21.1875, 20.4375, 21.0781, 2317300 03/13/02, 20.9688, 21.0938, 20.0156, 20.1406, 2716000 03/14/02, 20.0313, 20.8281, 19.9688, 20.2969, 2259900 03/15/02, 20.5000, 21.3750, 20.0625, 20.6875, 2755000 03/18/02, 20.7969, 21.9688, 20.5938, 21.7344, 4481600 03/19/02, 18.5000, 18.9531, 15.3594, 16.0469, 28261100 03/20/02, 15.7344, 16.0938, 15.1875, 15.4063, 8192600 03/21/02, 15.6250, 16.2031, 14.8125, 16.1563, 5709000 03/22/02, 15.9531, 16.0781, 15.4375, 15.7031, 6208900 03/25/02, 15.5781, 15.6875, 14.7969, 14.8438, 4177700 03/26/02, 14.7031, 15.2031, 13.8438, 14.2500, 5395000 03/27/02, 14.2031, 14.9688, 14.0000, 14.5469, 2736300 03/28/02, 14.5781, 15.0938, 14.3125, 14.7969, 2547300 04/01/02, 14.5469, 14.7500, 14.2656, 14.3594, 2180100 04/02/02, 11.1563, 11.5000, 8.8750, 9.0156, 51465200 04/03/02, 9.4844, 9.8438, 9.1094, 9.5938, 21816300 04/04/02, 9.5000, 10.9063, 9.4844, 10.8750, 21917300 04/05/02, 11.0938, 11.5938, 10.5469, 11.2031, 12469200 04/08/02, 10.7813, 11.1563, 10.3438, 10.6563, 8345900 04/09/02, 10.5000, 10.5625, 9.9844, 10.1250, 4792700 04/10/02, 10.2188, 10.3438, 9.8750, 10.0938, 3536000 04/11/02, 10.0313, 10.5469, 9.8125, 9.9219, 5890000 04/12/02, 10.1094, 10.7188, 9.8438, 10.5469, 4599600 04/15/02, 10.6875, 11.1563, 10.6563, 11.1094, 5128100 04/16/02, 11.4375, 11.9219, 11.3594, 11.6875, 5599800 04/17/02, 11.8750, 11.9063, 11.2656, 11.6563, 3497800 04/18/02, 11.6875, 11.7656, 11.0000, 11.2969, 2654500 04/19/02, 11.3438, 11.5156, 11.0781, 11.3438, 2899500 04/22/02, 11.1875, 11.3438, 10.8750, 11.1875, 5972400 04/23/02, 11.1875, 11.7344, 11.1094, 11.3125, 2498700 04/24/02, 11.3750, 11.5156, 11.0938, 11.1563, 2898000 04/25/02, 11.1250, 11.2969, 10.9531, 11.1406, 3625400 04/26/02, 9.8594, 10.4531, 9.0000, 9.3750, 19745000 04/29/02, 9.6563, 9.7813, 8.8438, 9.0469, 5739300 04/30/02, 9.0313, 9.2969, 8.5000, 8.9531, 6510000 05/01/02, 8.8281, 9.7031, 8.6875, 9.2969, 4261500 05/02/02, 9.2500, 9.3438, 8.8438, 8.9063, 2689200 05/03/02, 8.8438, 9.0625, 8.6406, 8.7188, 2901100 05/06/02, 8.7188, 8.7969, 8.2969, 8.5938, 3750200 05/07/02, 8.6563, 8.9063, 8.5156, 8.7344, 2859200 05/08/02, 8.7969, 9.1875, 8.5938, 9.0938, 4163800 05/09/02, 9.0781, 9.0938, 8.7031, 8.8125, 2391000 05/10/02, 8.8906, 9.0000, 8.2031, 8.3438, 2026700 05/13/02, 8.3750, 9.3281, 8.2969, 9.2500, 3176300 05/14/02, 9.5469, 9.5938, 9.2656, 9.4219, 3506000 05/15/02, 9.3906, 10.4219, 9.0938, 9.7344, 4133600 05/16/02, 9.1563, 10.2031, 9.1563, 9.8281, 4081300 05/17/02, 10.0469, 10.6563, 9.8750, 10.0156, 2929800 05/20/02, 10.0156, 10.4375, 9.8750, 10.2188, 2488100 05/21/02, 10.4375, 10.5469, 9.7813, 9.9531, 2280700 05/22/02, 9.9844, 10.0781, 9.6250, 9.9531, 2196600 05/23/02, 10.0313, 10.2656, 9.7344, 10.1875, 2191300 05/24/02, 10.0156, 10.1563, 9.8594, 9.9063, 896900 05/28/02, 10.1563, 10.2500, 9.5781, 9.9375, 1411700 05/29/02, 9.9531, 10.0938, 9.5938, 9.7031, 1248600 05/30/02, 9.5469, 10.0000, 9.3906, 9.9531, 2098300 05/31/02, 10.0156, 10.2656, 9.5156, 9.5156, 2660600 06/03/02, 9.5156, 9.8125, 8.8906, 8.9531, 2945800 06/04/02, 8.7969, 9.2500, 8.7969, 9.1094, 2246200 06/05/02, 9.0781, 9.3438, 8.9531, 9.1250, 2314300 06/06/02, 9.1250, 9.2969, 8.3906, 8.5469, 2654500 06/07/02, 8.5000, 8.7500, 8.1563, 8.4063, 4507700 06/10/02, 8.4063, 8.4531, 7.9531, 8.2969, 4759900 06/11/02, 8.4531, 8.4844, 7.9844, 8.0625, 2793800 06/12/02, 7.9844, 8.3750, 7.5938, 8.0938, 5927800 06/13/02, 8.1875, 8.2031, 7.3438, 7.4375, 4023900 06/14/02, 7.3438, 7.5781, 7.0000, 7.2188, 5225100 06/17/02, 7.5156, 8.1406, 7.2500, 8.0000, 4430400 06/18/02, 7.8281, 8.2656, 7.7344, 7.9219, 3131700 06/19/02, 7.9531, 8.0938, 7.7500, 7.9063, 3273500 06/20/02, 7.8750, 8.6563, 7.5625, 8.0938, 10764800 06/21/02, 8.5625, 8.7500, 8.0000, 8.2031, 4817700 06/24/02, 5.2656, 5.3438, 4.8438, 5.0000, 32573800 06/25/02, 5.0000, 5.3125, 4.7500, 5.2969, 13815700 06/26/02, 4.9531, 5.1563, 4.9063, 5.0938, 8049200 06/27/02, 5.0938, 5.1875, 4.8125, 5.0938, 11771500 06/28/02, 5.0469, 5.4844, 5.0000, 5.3906, 7683500 07/01/02, 5.3438, 5.3906, 5.0313, 5.0469, 3761300 07/02/02, 5.0000, 5.0469, 4.9063, 5.0000, 6621100 07/03/02, 5.0000, 5.0938, 4.5469, 5.0000, 4823000 07/05/02, 5.0938, 5.1875, 4.8750, 5.1563, 1855500 07/08/02, 5.0156, 5.2500, 4.8438, 4.8750, 2125300 07/09/02, 4.9844, 5.0938, 4.7500, 4.7969, 3439900 07/10/02, 4.9375, 4.9844, 4.4844, 4.5469, 2646900 07/11/02, 4.5625, 4.7813, 4.3438, 4.6250, 2317500 07/12/02, 4.7031, 4.8438, 4.4375, 4.6875, 1892000 07/15/02, 4.6563, 5.2031, 4.3750, 5.0469, 2019300 07/16/02, 4.9531, 5.1406, 4.7656, 4.8906, 3255600 07/17/02, 5.1406, 5.1563, 4.7969, 5.0156, 1850700 07/18/02, 5.0000, 5.0781, 4.6406, 4.6406, 1638800 07/19/02, 4.5469, 4.8750, 4.3438, 4.4375, 1786300 07/22/02, 4.4531, 4.7188, 4.2969, 4.4063, 1895200 07/23/02, 4.5313, 4.6875, 4.0000, 4.2344, 2640000 07/24/02, 4.1875, 4.5469, 3.8750, 4.5469, 2943500 07/25/02, 4.3438, 4.3750, 3.7969, 3.9688, 4499900 07/26/02, 4.0469, 4.1094, 3.8594, 4.0938, 1812300 07/29/02, 4.0625, 4.1094, 3.7031, 3.9375, 1949500 07/30/02, 3.7969, 4.0000, 3.5938, 3.9063, 2252300 07/31/02, 3.9063, 3.9063, 3.5938, 3.7656, 2068600 08/01/02, 3.7656, 3.9688, 3.5000, 3.5625, 2784400 08/02/02, 3.5156, 4.2969, 3.5000, 4.2500, 3559700 08/05/02, 4.3125, 4.3281, 3.9531, 3.9844, 1296000 08/06/02, 3.9844, 4.6719, 3.9844, 4.4531, 1728700 08/07/02, 4.4531, 4.4844, 4.1250, 4.4063, 1148800 08/08/02, 4.3281, 4.3438, 4.0625, 4.2344, 1664400 08/09/02, 4.2031, 4.2344, 3.9844, 4.0156, 831300 08/12/02, 4.0000, 4.1563, 3.9688, 3.9844, 1090600 08/13/02, 3.8906, 4.0625, 3.5938, 3.6719, 1923900 08/14/02, 3.7031, 3.8125, 3.2500, 3.3438, 5632800 08/15/02, 3.1563, 3.9688, 3.0469, 3.5469, 12067400 08/16/02, 3.5156, 4.6875, 3.4688, 4.6563, 3872700 08/19/02, 4.6250, 4.9063, 4.4219, 4.7031, 3608800 08/20/02, 4.5469, 4.5625, 4.0938, 4.2344, 1607800 08/21/02, 4.2344, 4.5938, 4.1875, 4.4531, 1708700 08/22/02, 4.4531, 4.4531, 4.4531, 4.4531, 0 08/23/02, 4.4531, 4.4531, 4.4531, 4.4531, 0 08/26/02, 4.4531, 4.4531, 4.4531, 4.4531, 0 08/27/02, 4.4531, 4.4531, 4.4531, 4.4531, 0 08/28/02, 4.4531, 4.4531, 4.4531, 4.4531, 0 08/29/02, 4.4531, 4.4531, 4.4531, 4.4531, 0 08/30/02, 4.4531, 4.4531, 4.4531, 4.4531, 0