"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 58.1875, 58.3438, 55.5000, 57.3438, 5626200 01/04/00, 55.5625, 58.8438, 53.5000, 54.8125, 6387000 01/05/00, 53.8438, 56.6719, 52.3438, 55.8594, 6796800 01/06/00, 54.5000, 56.5000, 51.3594, 52.0000, 3063600 01/07/00, 50.6250, 54.1719, 50.0000, 54.1563, 4957200 01/10/00, 56.4844, 56.5000, 52.9219, 54.2500, 18044400 01/11/00, 54.7969, 57.6719, 53.9531, 53.9844, 8123400 01/12/00, 54.8438, 54.8438, 48.8438, 51.2969, 11376000 01/13/00, 53.0000, 53.0000, 51.0000, 52.4063, 6478800 01/14/00, 55.5000, 57.1719, 55.0000, 56.6875, 10500000 01/18/00, 55.1250, 60.0000, 55.1250, 59.3750, 8443400 01/19/00, 59.5000, 61.2500, 56.8125, 59.5000, 9050400 01/20/00, 60.2500, 60.2813, 57.4375, 58.4688, 6099400 01/21/00, 59.0625, 75.0625, 58.2500, 74.9688, 15104800 01/24/00, 74.3125, 74.8750, 69.4063, 70.6875, 7957400 01/25/00, 71.5000, 72.9375, 67.0000, 71.4375, 5003600 01/26/00, 72.5000, 74.5625, 70.6250, 71.8750, 3697000 01/27/00, 71.8750, 74.0000, 70.5625, 71.2188, 3552400 01/28/00, 69.5000, 72.9375, 69.2188, 70.3750, 3801800 01/31/00, 69.0000, 69.3125, 62.5313, 67.6563, 2956200 02/01/00, 68.1875, 71.6875, 67.0938, 69.2500, 2484800 02/02/00, 70.5000, 72.4063, 68.5000, 68.5313, 2109200 02/03/00, 70.5625, 78.1250, 70.2500, 77.4688, 8828200 02/04/00, 78.0000, 86.4688, 78.0000, 85.0000, 8400600 02/07/00, 85.0000, 92.1563, 84.3750, 86.5000, 4766200 02/08/00, 86.0000, 87.0625, 84.7500, 84.8125, 6032600 02/09/00, 86.2500, 102.3438, 85.7500, 92.9688, 10103600 02/10/00, 92.9688, 107.0000, 90.3125, 104.2500, 6846200 02/11/00, 104.2500, 115.0000, 103.5000, 107.9375, 7084400 02/14/00, 111.0000, 115.5000, 100.4063, 102.0313, 6498800 02/15/00, 103.3750, 109.2500, 100.1250, 106.4375, 4893800 02/16/00, 107.5000, 111.0000, 103.5625, 110.2500, 5243600 02/17/00, 112.1250, 125.6250, 111.5000, 120.6250, 6202600 02/18/00, 124.4375, 134.8750, 115.2188, 119.1563, 8021200 02/22/00, 122.7500, 123.6875, 110.2500, 115.3750, 4641400 02/23/00, 117.0000, 124.8750, 111.2500, 117.4688, 3045000 02/24/00, 119.9375, 121.0000, 111.6250, 114.5000, 4270800 02/25/00, 114.8750, 119.4688, 114.8438, 116.3750, 1923200 02/28/00, 116.3125, 120.0000, 114.3750, 114.5313, 2413600 02/29/00, 119.8750, 140.3750, 116.4688, 137.1563, 8116200 03/01/00, 141.5000, 147.8750, 132.1250, 135.5000, 6176800 03/02/00, 138.6875, 139.0000, 130.0000, 130.1250, 3247200 03/03/00, 137.0000, 138.2500, 130.2500, 132.2188, 4632200 03/06/00, 134.8750, 142.4375, 133.5000, 135.3125, 3950000 03/07/00, 137.8750, 137.8750, 137.8750, 137.8750, 200 03/08/00, 143.7500, 143.7500, 129.2500, 137.3125, 4872400 03/09/00, 138.1875, 139.8125, 133.5625, 138.0000, 4306200 03/10/00, 137.5000, 150.6250, 135.5000, 141.2188, 4847200 03/13/00, 134.0000, 139.0313, 131.1875, 131.9375, 4513200 03/14/00, 137.6875, 137.7188, 122.5000, 122.7813, 3861200 03/15/00, 121.2500, 126.5000, 111.0000, 114.8750, 8103800 03/16/00, 114.8750, 122.5000, 103.7500, 118.5000, 6631000 03/17/00, 118.7500, 131.7500, 118.7500, 124.9688, 3776600 03/20/00, 127.1250, 127.1250, 116.2813, 117.5313, 1143600 03/21/00, 115.1875, 130.0000, 106.5000, 129.5000, 5705800 03/22/00, 132.5000, 138.0000, 132.5000, 133.1250, 1472200 03/23/00, 135.4375, 137.3125, 127.6875, 135.0000, 2597000 03/24/00, 135.8750, 139.7500, 133.1250, 134.5000, 2637400 03/27/00, 137.0625, 141.5000, 135.2500, 138.2188, 3816800 03/28/00, 143.7500, 154.2500, 140.8125, 153.5000, 12793200 03/29/00, 156.0000, 156.9375, 143.8750, 144.0000, 4223400 03/30/00, 137.5000, 144.0000, 125.0000, 133.5000, 8700400 03/31/00, 136.7500, 138.3125, 123.0000, 131.7813, 7362000 04/03/00, 132.0000, 135.7500, 108.1250, 116.5000, 6881400 04/04/00, 118.9375, 118.9688, 93.3750, 105.2500, 17822200 04/05/00, 100.5000, 119.9375, 100.0000, 109.3750, 7252000 04/06/00, 110.5000, 122.4375, 110.5000, 120.6250, 5136400 04/07/00, 122.5625, 135.5000, 122.5000, 134.6875, 6312000 04/10/00, 136.7500, 137.0000, 117.1250, 119.0000, 7901600 04/11/00, 113.5000, 123.8125, 108.1250, 111.6250, 10760200 04/12/00, 111.6250, 115.0000, 99.1875, 102.0625, 12957200 04/13/00, 102.2500, 104.0000, 87.3125, 87.5000, 17041800 04/14/00, 87.5000, 95.2500, 75.7500, 79.0313, 21396000 04/17/00, 76.5000, 89.4688, 76.0000, 86.2813, 14245200 04/18/00, 88.4375, 100.8750, 87.5000, 99.0000, 11055200 04/19/00, 101.6250, 103.1250, 91.0000, 91.3750, 8000400 04/20/00, 91.3750, 97.3750, 88.1563, 93.0625, 6117400 04/24/00, 86.5000, 91.1563, 77.8438, 87.2813, 5258200 04/25/00, 88.5000, 96.4375, 88.5000, 96.2500, 3678200 04/26/00, 96.5625, 101.5000, 92.5000, 97.8125, 6389800 04/27/00, 91.5625, 104.5000, 91.0000, 104.4688, 9508400 04/28/00, 105.7500, 111.2500, 103.5000, 106.3438, 7273400 05/01/00, 108.9688, 113.8125, 107.6250, 109.4688, 6014000 05/02/00, 107.0313, 109.2500, 98.3750, 98.9375, 5817400 05/03/00, 98.9375, 102.6875, 90.4063, 97.4375, 7679600 05/04/00, 95.6875, 97.4375, 91.0000, 91.5000, 5868600 05/05/00, 92.3750, 97.7500, 91.6250, 96.6875, 6640600 05/08/00, 94.1250, 97.5000, 93.0313, 94.5000, 4730000 05/09/00, 96.0000, 96.5000, 85.3125, 88.5000, 12695600 05/10/00, 86.5000, 87.5000, 76.5625, 78.1875, 14751200 05/11/00, 80.6250, 82.1875, 72.0000, 74.0000, 11489400 05/12/00, 76.3125, 83.8125, 75.1563, 81.6875, 12544200 05/15/00, 81.1250, 85.5000, 76.1250, 84.3438, 8754000 05/16/00, 88.8750, 91.5000, 82.0000, 87.5313, 11457400 05/17/00, 87.5000, 87.5000, 82.1250, 83.9063, 7177200 05/18/00, 83.9063, 87.1875, 82.5000, 85.0313, 6873600 05/19/00, 82.7500, 84.7500, 80.1875, 81.5000, 7336600 05/22/00, 81.5000, 86.5000, 75.0313, 84.5000, 10857000 05/23/00, 84.5000, 85.5000, 75.0000, 75.6875, 7815600 05/24/00, 74.6250, 80.2500, 70.0000, 78.5000, 12775400 05/25/00, 79.6250, 83.0000, 75.5000, 77.6563, 8442400 05/26/00, 77.6563, 78.5000, 73.3125, 76.5000, 3940400 05/30/00, 78.5000, 87.5000, 78.2500, 87.1875, 7882200 05/31/00, 87.1875, 90.0000, 84.0000, 88.9375, 4867400 06/01/00, 89.7813, 97.0000, 89.7500, 94.7500, 9951400 06/02/00, 100.5000, 108.4375, 100.0000, 107.2500, 10167400 06/05/00, 104.9688, 108.0313, 103.0000, 107.5000, 6832000 06/06/00, 107.5000, 109.6875, 100.4688, 100.6875, 6637600 06/07/00, 101.5000, 112.7188, 101.5000, 112.3438, 11562400 06/08/00, 113.1875, 121.2813, 112.7500, 119.0000, 8570400 06/09/00, 124.2813, 124.3125, 111.9375, 112.0313, 9395200 06/12/00, 112.9375, 119.8750, 112.9375, 117.1563, 7054600 06/13/00, 114.8438, 119.5313, 108.1250, 118.5000, 12226400 06/14/00, 117.8438, 118.0000, 112.8750, 113.3125, 8332600 06/15/00, 113.3125, 116.4375, 108.6563, 115.5313, 8267200 06/16/00, 116.9375, 116.9375, 112.8750, 113.0000, 3081700 06/19/00, 113.7500, 125.6250, 110.0000, 125.2500, 7906900 06/20/00, 125.2500, 130.3750, 123.0000, 128.0000, 3402400 06/21/00, 123.5000, 132.5000, 123.4375, 131.5625, 3639000 06/22/00, 133.6250, 135.0000, 128.0000, 128.9375, 3835600 06/23/00, 129.4375, 131.1250, 121.0000, 122.8125, 3604400 06/26/00, 126.0625, 131.1250, 125.5000, 129.3125, 3236500 06/27/00, 129.3125, 134.1250, 125.5000, 126.4375, 3179500 06/28/00, 130.8750, 139.7500, 130.0000, 136.4375, 8236600 06/29/00, 135.7500, 149.8750, 135.6250, 147.9375, 10436400 06/30/00, 147.9375, 150.5000, 137.9375, 145.5625, 9978700 07/03/00, 145.1250, 148.0625, 144.0000, 145.0000, 1817200 07/05/00, 140.8750, 144.5000, 138.7500, 141.3750, 4229100 07/06/00, 141.3750, 144.0000, 127.7500, 140.3125, 5862400 07/07/00, 141.5000, 151.0000, 141.5000, 147.3125, 6349000 07/10/00, 149.1250, 154.6875, 144.7500, 147.5625, 5257000 07/11/00, 148.8750, 155.3750, 144.0000, 148.7500, 6118400 07/12/00, 154.8750, 154.8750, 148.5000, 151.9375, 6416000 07/13/00, 159.0625, 177.0000, 157.0000, 169.5000, 10185400 07/14/00, 181.2500, 181.2500, 162.5000, 174.7500, 13555100 07/17/00, 174.7500, 177.4375, 169.4375, 174.1250, 5640500 07/18/00, 169.2500, 169.2500, 161.0000, 162.5625, 9052500 07/19/00, 159.6250, 162.3750, 154.9375, 156.0625, 5186300 07/20/00, 160.1250, 169.5000, 159.0000, 168.9375, 5564800 07/21/00, 166.2500, 166.2500, 160.5000, 160.8125, 3376400 07/24/00, 160.8125, 165.0000, 148.0000, 149.6250, 5367400 07/25/00, 153.6875, 163.8125, 149.1250, 162.7500, 5453900 07/26/00, 160.2500, 162.0000, 152.0000, 160.3125, 4789400 07/27/00, 153.4375, 157.0000, 140.6250, 144.3125, 8144700 07/28/00, 146.7500, 146.9375, 128.0000, 134.5000, 11536800 07/31/00, 136.9375, 145.0000, 126.0000, 142.4375, 11357300 08/01/00, 139.0625, 144.7500, 135.5000, 138.3750, 6303700 08/02/00, 135.8750, 137.0000, 125.1250, 127.0000, 10626000 08/03/00, 119.0000, 141.6250, 118.0625, 139.1250, 13630800 08/04/00, 139.1250, 146.5625, 135.7500, 144.3750, 9346200 08/07/00, 145.5000, 152.7500, 145.5000, 152.2500, 7609800 08/08/00, 151.9375, 162.1250, 149.0000, 158.9375, 7805000 08/09/00, 169.0000, 170.0000, 162.1250, 165.6875, 9235500 08/10/00, 163.3750, 167.5000, 157.2500, 162.2500, 6669800 08/11/00, 162.2500, 162.9375, 155.2500, 159.9375, 5600300 08/14/00, 161.2500, 170.3750, 161.2500, 170.0000, 7019200 08/15/00, 169.2500, 172.5625, 167.7500, 169.7500, 5176600 08/16/00, 171.0000, 171.0000, 164.4375, 166.3125, 4228100 08/17/00, 165.3750, 175.0625, 165.0000, 172.1875, 6265300 08/18/00, 174.3750, 176.0000, 169.1250, 170.8125, 3907100 08/21/00, 173.3125, 175.2500, 171.2500, 173.8125, 3365800 08/22/00, 174.2500, 187.6875, 174.0000, 186.4375, 7826600 08/23/00, 184.5625, 194.2500, 182.0000, 186.7500, 8498200 08/24/00, 186.7500, 193.0000, 185.7500, 189.9375, 4211800 08/25/00, 190.0625, 192.0000, 184.7500, 190.9375, 2901500 08/28/00, 190.2500, 201.1250, 189.5000, 199.0625, 6536000 08/29/00, 200.8125, 201.8125, 191.8750, 196.1250, 5403200 08/30/00, 200.1250, 211.5625, 200.1250, 203.8750, 9656500 08/31/00, 207.7500, 214.3750, 206.2500, 213.7500, 5160500 09/01/00, 218.5000, 222.6250, 215.0000, 221.6250, 4449600 09/05/00, 221.6250, 228.0000, 212.3125, 220.1250, 7595000 09/06/00, 220.1250, 221.6250, 207.6250, 209.6875, 15191100 09/07/00, 209.1250, 216.3125, 207.0000, 214.8750, 8081800 09/08/00, 211.0000, 211.0000, 195.2500, 197.6250, 12505600 09/11/00, 192.5000, 199.8125, 181.7500, 183.0625, 14326700 09/12/00, 188.7500, 196.2500, 184.8125, 189.7500, 12633800 09/13/00, 185.5625, 201.0625, 185.1250, 198.6250, 10872500 09/14/00, 198.6250, 209.6250, 197.8750, 198.8750, 7961400 09/15/00, 201.0000, 204.5000, 196.0000, 201.6875, 6779300 09/18/00, 202.2500, 205.0000, 191.0000, 192.0000, 6616300 09/19/00, 198.3750, 213.0000, 197.8750, 209.8750, 13534900 09/20/00, 211.9375, 223.5000, 211.5000, 220.0625, 12218200 09/21/00, 218.8125, 223.0000, 203.2500, 211.1250, 7671400 09/22/00, 202.4375, 225.9375, 202.2500, 225.6250, 12391100 09/25/00, 231.4375, 240.0000, 224.6250, 227.8750, 9381700 09/26/00, 227.8750, 234.0000, 224.8125, 230.5000, 7671300 09/27/00, 230.5000, 237.0000, 218.2500, 225.0000, 8251700 09/28/00, 218.0000, 231.5000, 217.9375, 228.0000, 9796900 09/29/00, 228.0000, 234.5000, 218.5000, 218.9375, 7638900 10/02/00, 221.9375, 224.0000, 201.5000, 206.1250, 10615600 10/03/00, 206.1250, 215.0000, 198.0000, 201.4375, 13450700 10/04/00, 201.4375, 211.6250, 191.5000, 207.9375, 11817400 10/05/00, 207.9375, 209.0625, 195.0000, 197.9375, 8656700 10/06/00, 197.1250, 201.5000, 186.9375, 189.7500, 9634000 10/09/00, 189.7500, 208.2500, 179.5000, 199.5625, 12261400 10/10/00, 196.5000, 211.0000, 196.0000, 205.9375, 12574900 10/11/00, 201.5000, 219.4375, 196.1875, 206.0000, 16485100 10/12/00, 214.5625, 218.0000, 192.0625, 199.6250, 17633600 10/13/00, 201.7500, 229.5000, 201.6250, 228.5000, 19555700 10/16/00, 226.7500, 244.5000, 224.0000, 243.0000, 17282300 10/17/00, 241.8125, 241.8125, 224.0000, 229.1875, 16727400 10/18/00, 219.3750, 235.0000, 212.5000, 213.8750, 15450400 10/19/00, 220.0000, 234.3125, 220.0000, 232.5625, 11321300 10/20/00, 232.5625, 239.5000, 227.5000, 232.0000, 9217300 10/23/00, 232.0000, 236.7500, 221.6875, 224.8750, 4145500 10/24/00, 224.5000, 228.7500, 215.0000, 218.1250, 8963800 10/25/00, 208.1250, 213.0000, 189.8750, 195.6250, 14725500 10/26/00, 195.3750, 195.3750, 159.6250, 190.1250, 22485200 10/27/00, 199.3125, 201.6875, 177.0000, 181.0000, 15140200 10/30/00, 181.0000, 181.8125, 165.0000, 166.3750, 14096400 10/31/00, 169.5625, 198.9375, 169.0625, 195.0000, 14629400 11/01/00, 195.0000, 196.1250, 182.1250, 183.3750, 13016500 11/02/00, 190.0000, 195.2500, 185.0625, 194.8750, 10018600 11/03/00, 198.0000, 216.8750, 196.2500, 216.1250, 13420700 11/06/00, 216.6250, 221.7500, 209.3125, 218.8125, 9064300 11/07/00, 217.5625, 218.5000, 208.5000, 210.6875, 9588100 11/08/00, 209.6875, 214.3750, 188.0000, 188.1875, 11238800 11/09/00, 181.3750, 184.5000, 169.2500, 179.6250, 19112700 11/10/00, 173.5000, 181.9375, 170.0000, 170.9375, 9415000 11/13/00, 170.9375, 179.0000, 154.5000, 164.5000, 18249200 11/14/00, 175.5000, 184.3750, 171.8750, 184.0000, 13460700 11/15/00, 180.7500, 183.8750, 171.4375, 177.5000, 10509800 11/16/00, 169.8125, 175.0000, 161.7500, 161.8125, 8546200 11/17/00, 162.8750, 165.9375, 148.0000, 154.3750, 15042000 11/20/00, 135.3750, 135.3750, 121.4375, 121.8750, 26234400 11/21/00, 121.8750, 126.0000, 112.8125, 113.5625, 18499100 11/22/00, 110.8125, 125.0000, 110.6250, 119.6250, 19612100 11/24/00, 127.1875, 133.0000, 124.8750, 132.3750, 6483700 11/27/00, 139.0000, 139.5000, 120.7500, 123.7500, 13789600 11/28/00, 125.3125, 130.2500, 104.3750, 106.0625, 19670600 11/29/00, 108.5000, 117.0000, 103.0000, 115.7500, 24007200 11/30/00, 112.5000, 132.0000, 110.0000, 124.6250, 22661100 12/01/00, 126.5000, 140.5000, 126.5000, 131.8750, 18802900 12/04/00, 128.6875, 135.5000, 122.2500, 129.5000, 15699500 12/05/00, 134.5000, 156.5000, 134.5000, 156.0000, 20684600 12/06/00, 145.5000, 156.8125, 140.0000, 140.2500, 27256000 12/07/00, 137.2500, 149.3750, 137.1250, 148.8750, 13076900 12/08/00, 158.3125, 167.0000, 154.6875, 166.1250, 16498500 12/11/00, 166.0000, 168.5000, 157.5000, 164.0000, 13394100 12/12/00, 161.5000, 165.7500, 153.0000, 161.0625, 7727800 12/13/00, 166.0625, 167.6250, 153.0000, 155.0000, 11288700 12/14/00, 153.5000, 154.7500, 135.7500, 136.2500, 15124500 12/15/00, 133.3125, 135.5000, 126.8750, 128.8750, 17906700 12/18/00, 133.0000, 138.7500, 124.0625, 128.8750, 13117500 12/19/00, 128.8750, 137.0000, 113.3750, 113.7500, 15017500 12/20/00, 101.6250, 109.6875, 96.0000, 98.1875, 24309300 12/21/00, 96.7500, 105.0000, 89.6250, 93.9375, 20797800 12/22/00, 101.8750, 123.3750, 100.3750, 123.1250, 22615300 12/26/00, 123.1250, 126.7500, 112.0000, 117.0625, 13696500 12/27/00, 116.0000, 128.7500, 114.7500, 128.0625, 14928300 12/28/00, 127.7500, 139.8750, 127.7500, 138.6250, 14692400 12/29/00, 140.5000, 144.5000, 124.6250, 126.0625, 18336500 01/02/01, 123.7500, 123.7500, 98.5625, 102.5625, 22133500 01/03/01, 102.5625, 136.0000, 97.2500, 132.0000, 36715600 01/04/01, 132.0000, 132.9375, 122.0000, 125.3125, 16265800 01/05/01, 124.2500, 124.8750, 109.6875, 109.8125, 16469100 01/08/01, 108.1875, 115.7500, 102.7500, 115.5000, 20375600 01/09/01, 118.6250, 122.8125, 113.5000, 117.1875, 22126600 01/10/01, 110.6875, 125.3750, 106.5000, 119.3125, 37694900 01/11/01, 118.0000, 135.0000, 117.5625, 132.3125, 24850600 01/12/01, 132.3125, 137.3750, 127.2500, 131.5000, 21243500 01/16/01, 132.5000, 136.0000, 124.2500, 128.0000, 22640900 01/17/01, 144.5625, 145.0000, 135.6875, 136.1875, 26477300 01/18/01, 134.2500, 138.3125, 130.1250, 136.6250, 19340600 01/19/01, 140.4375, 140.5625, 133.5000, 134.3125, 15538600 01/22/01, 132.7500, 133.0000, 126.1250, 127.5625, 12413100 01/23/01, 126.8750, 137.5000, 121.9375, 135.6250, 21411500 01/24/01, 134.8750, 140.1250, 132.3750, 134.0000, 17360500 01/25/01, 130.8750, 139.0000, 126.1250, 126.4375, 14626700 01/26/01, 121.1875, 124.1875, 113.7500, 118.7500, 26732600 01/29/01, 115.5000, 119.4375, 110.5000, 116.2500, 24175700 01/30/01, 117.9375, 118.2500, 111.3125, 112.4375, 19259400 01/31/01, 114.9375, 117.6875, 105.5000, 105.9375, 25194400 02/01/01, 108.0625, 111.5000, 106.5000, 108.3125, 18898200 02/02/01, 110.1875, 110.3125, 100.5000, 100.6875, 17555800 02/05/01, 100.0625, 107.6250, 99.0000, 104.7500, 19634600 02/06/01, 103.8750, 106.5000, 100.9375, 102.1875, 16179000 02/07/01, 100.3750, 100.3750, 92.0000, 94.3750, 26831100 02/08/01, 96.8750, 98.8750, 92.8125, 93.0625, 17081900 02/09/01, 92.3125, 94.2500, 83.4375, 83.8750, 21890300 02/12/01, 81.5000, 83.0000, 75.3125, 79.8750, 21177500 02/13/01, 79.8750, 86.9375, 78.3750, 78.8750, 16908600 02/14/01, 79.3750, 89.5000, 79.0000, 89.3750, 20709600 02/15/01, 94.1875, 98.3125, 91.1250, 92.1875, 24502400 02/16/01, 81.2500, 84.9375, 80.0000, 80.0000, 27143000 02/20/01, 82.1250, 82.2500, 74.1875, 74.7500, 25515600 02/21/01, 74.7500, 80.4375, 72.2500, 74.8750, 26084800 02/22/01, 76.3750, 77.3750, 65.6250, 69.2500, 36741000 02/23/01, 68.8125, 75.2500, 66.6250, 74.7500, 30675400 02/26/01, 76.6250, 78.5000, 69.6250, 72.1250, 27746600 02/27/01, 70.9375, 72.5000, 62.1250, 62.8750, 34310500 02/28/01, 63.6875, 65.1875, 57.5000, 64.5625, 40891600 03/01/01, 64.5625, 65.2500, 58.5000, 61.8125, 32325800 03/02/01, 59.7500, 60.5000, 53.2500, 53.6250, 27884700 03/05/01, 55.3750, 59.3125, 55.3750, 58.6250, 20696300 03/06/01, 63.3125, 67.5000, 62.6875, 64.0625, 22877000 03/07/01, 66.3125, 67.3750, 60.2500, 60.9375, 22549800 03/08/01, 60.6875, 64.1250, 57.8125, 61.7500, 24512500 03/09/01, 60.1250, 60.1250, 53.6875, 54.8750, 20380300 03/12/01, 49.7500, 52.8125, 48.7500, 49.6875, 26915500 03/13/01, 49.8750, 59.6250, 49.8750, 58.6250, 29076100 03/14/01, 54.8750, 62.7500, 54.0000, 57.2500, 45699800 03/15/01, 61.3125, 62.0000, 55.0000, 55.5000, 26369100 03/16/01, 55.5000, 57.1250, 51.5000, 53.0625, 23478900 03/19/01, 54.0625, 59.0000, 51.0625, 58.4375, 23333000 03/20/01, 58.4375, 59.3750, 52.2500, 52.4375, 30677800 03/21/01, 53.0000, 55.5000, 51.5000, 52.8750, 30487200 03/22/01, 54.3125, 57.6250, 52.3750, 57.3750, 36358600 03/23/01, 59.6875, 60.5000, 54.5625, 55.4375, 26094000 03/26/01, 54.9375, 55.0000, 51.4375, 51.5000, 18028200 03/27/01, 51.5625, 55.0000, 51.2500, 52.7500, 20834200 03/28/01, 50.5000, 50.5625, 43.8125, 43.8750, 31031100 03/29/01, 42.0625, 42.7500, 37.8750, 39.3750, 34936400 03/30/01, 39.5000, 41.1250, 35.9375, 37.9375, 31341600 04/02/01, 38.3125, 38.3125, 34.8750, 35.8125, 20364200 04/03/01, 34.5000, 36.3750, 30.3750, 30.6250, 27872500 04/04/01, 31.0625, 32.8750, 28.6250, 29.1875, 28141200 04/05/01, 33.4375, 37.4375, 33.1250, 37.1875, 27569900 04/06/01, 35.1250, 35.3750, 32.3125, 33.8125, 27960000 04/09/01, 35.1250, 36.6875, 32.6875, 33.1875, 17396400 04/10/01, 35.1875, 41.3125, 34.7500, 40.5000, 36511800 04/11/01, 45.4375, 48.6250, 42.0000, 42.7500, 48508900 04/12/01, 43.3125, 51.1875, 41.3750, 50.3750, 67511400 04/16/01, 47.6250, 51.2500, 45.6250, 48.3750, 43367600 04/17/01, 46.8750, 52.0000, 46.2500, 50.8750, 42940400 04/18/01, 55.7969, 66.0000, 54.8750, 57.4063, 57700200 04/19/01, 59.2031, 66.0469, 57.4063, 65.5781, 40861800 04/20/01, 64.9063, 69.5000, 63.0938, 65.3438, 34331200 04/23/01, 63.0938, 64.2656, 58.7031, 59.4375, 26776600 04/24/01, 60.4375, 62.7969, 56.0000, 57.0000, 30797000 04/25/01, 54.4063, 59.4688, 52.2969, 57.8594, 34566200 04/30/01, 57.9063, 61.7500, 56.4063, 59.0313, 32387700 05/01/01, 59.6563, 63.8750, 57.2969, 63.2500, 30979500 05/02/01, 65.7969, 67.8750, 63.2500, 65.1094, 34130800 05/03/01, 62.0469, 64.4531, 60.0625, 60.8125, 24245900 05/04/01, 57.6563, 63.6719, 57.5938, 61.1250, 30350700 05/07/01, 61.6875, 62.2344, 56.9063, 57.0781, 27117200 05/08/01, 59.5000, 59.5938, 54.7500, 58.9063, 32752700 05/09/01, 56.2969, 59.7500, 55.2031, 57.3750, 26489900 05/10/01, 59.4531, 59.6875, 53.2344, 53.6094, 32028300 05/11/01, 54.2188, 54.8594, 53.0625, 54.2656, 20677800 05/14/01, 54.2969, 54.7656, 51.0000, 53.7656, 15912700 05/15/01, 53.7031, 56.8594, 52.6563, 53.1563, 30303800 05/16/01, 52.2031, 58.0000, 52.0156, 57.8906, 23668100 05/17/01, 57.8750, 61.3906, 52.4844, 53.4375, 43906500 05/18/01, 53.5938, 55.5938, 52.7969, 54.8125, 19980900 05/21/01, 55.0625, 56.7344, 53.9531, 56.5313, 25110600 05/22/01, 58.0625, 59.5000, 56.7969, 56.9375, 25014300 05/23/01, 56.5469, 56.7344, 53.2031, 53.3125, 14539300 05/24/01, 54.4063, 55.2500, 53.0313, 54.5625, 15341400 05/25/01, 54.4688, 54.8750, 51.9531, 52.1563, 12397700 05/29/01, 52.2031, 52.2031, 45.7500, 45.7500, 8448300 05/30/01, 44.0000, 44.2188, 40.0469, 40.2031, 41067100 05/31/01, 41.6563, 44.4531, 41.3438, 42.5313, 29407600 06/01/01, 44.9531, 45.2969, 42.0938, 42.7969, 23968300 06/04/01, 44.3438, 45.6250, 43.6563, 44.4375, 22794300 06/05/01, 45.2500, 48.0000, 45.1563, 46.5781, 22487700 06/06/01, 47.0156, 48.4063, 44.5938, 44.6875, 24092400 06/07/01, 44.3750, 47.3750, 44.1563, 46.6250, 20298600 06/08/01, 40.7969, 41.3438, 37.9844, 38.0156, 55095900 06/11/01, 36.7344, 37.7344, 33.9531, 35.3281, 33124300 06/12/01, 33.8906, 36.4688, 33.0938, 35.6250, 27249500 06/13/01, 36.0938, 36.3750, 33.0469, 33.1563, 19687500 06/14/01, 32.5938, 33.7500, 31.9063, 32.2969, 16996000 06/15/01, 31.4063, 32.0938, 29.7500, 31.1406, 20351800 06/18/01, 31.0938, 32.1406, 28.1875, 28.2969, 19018400 06/19/01, 30.4844, 30.9531, 27.8594, 28.5469, 20541600 06/20/01, 28.1563, 31.4688, 28.1250, 31.0625, 18706400 06/21/01, 31.3125, 31.3125, 29.4531, 29.8594, 19993100 06/22/01, 30.2813, 31.2031, 28.8438, 28.9844, 13588000 06/25/01, 30.0938, 30.7031, 28.9844, 30.5000, 10801000 06/26/01, 29.7656, 30.2031, 28.7969, 29.4844, 14030900 06/27/01, 29.9844, 31.4844, 29.7031, 30.2188, 18057300 06/28/01, 31.1094, 32.2188, 29.7500, 30.2344, 18170300 06/29/01, 30.7656, 31.8438, 29.7969, 31.0938, 12895700 07/02/01, 30.9375, 32.5000, 30.3750, 31.7656, 11151800 07/03/01, 31.6875, 31.8594, 31.1563, 31.2656, 3847000 07/05/01, 30.5156, 30.6563, 28.4375, 28.5000, 10421800 07/06/01, 28.0469, 28.2969, 25.9688, 26.6563, 13267900 07/09/01, 27.3438, 28.2500, 26.5000, 28.0469, 12449300 07/10/01, 28.8438, 29.0000, 25.0000, 25.1719, 14965400 07/11/01, 25.0625, 25.5625, 24.0156, 24.5313, 17428400 07/12/01, 26.4531, 29.0000, 25.6563, 28.4688, 28437600 07/13/01, 29.0156, 29.9844, 26.7500, 27.4375, 30813100 07/16/01, 26.9531, 27.4375, 25.0938, 25.1875, 14366700 07/17/01, 24.9063, 26.4844, 24.5156, 25.9844, 15157600 07/18/01, 25.1563, 25.5000, 23.2969, 23.9688, 12507600 07/19/01, 25.0938, 26.3750, 24.1250, 24.4844, 12322700 07/20/01, 24.0938, 25.5938, 24.0000, 24.8125, 8757300 07/23/01, 25.7188, 26.3438, 24.5156, 24.5938, 9089700 07/24/01, 24.5938, 25.5156, 24.2031, 24.9531, 9824300 07/25/01, 25.0625, 25.2500, 22.7500, 23.2500, 14862200 07/26/01, 23.6250, 25.2656, 23.2969, 24.9844, 12438800 07/27/01, 25.0156, 26.5938, 24.8438, 25.8125, 12195400 07/30/01, 26.0938, 26.4531, 25.0625, 25.2188, 6228500 07/31/01, 25.4063, 26.7969, 24.7969, 25.6875, 12433800 08/01/01, 26.6406, 27.9063, 26.1563, 27.5000, 14217300 08/02/01, 28.2031, 28.7813, 27.0313, 27.9375, 11776300 08/03/01, 27.1875, 28.0781, 27.0781, 27.7031, 8262900 08/06/01, 27.0469, 27.0938, 26.0156, 26.6250, 5923000 08/07/01, 26.4219, 26.7500, 25.7500, 25.9063, 7169700 08/08/01, 25.3281, 25.3281, 23.2031, 23.4688, 14328600 08/09/01, 23.6250, 23.9375, 23.2500, 23.5938, 8204600 08/10/01, 23.5938, 23.6875, 21.7031, 22.7500, 10604700 08/13/01, 23.0156, 23.1719, 22.2969, 22.8438, 5526000 08/14/01, 23.0000, 23.9844, 23.0000, 23.4844, 7956100 08/15/01, 23.3750, 23.7344, 21.9531, 22.0625, 7173100 08/16/01, 20.6563, 20.9844, 19.3750, 20.0156, 13821900 08/17/01, 19.4375, 20.1875, 18.1406, 18.5156, 14126500 08/20/01, 18.3125, 18.4219, 17.2969, 17.9063, 12695100 08/21/01, 17.9375, 18.2500, 17.0000, 17.1563, 9566800 08/22/01, 17.4531, 17.5938, 15.7344, 16.3125, 14902800 08/23/01, 16.4375, 16.9531, 16.0000, 16.2031, 17142400 08/24/01, 17.0938, 17.4844, 16.7031, 17.2813, 16224900 08/27/01, 17.1875, 17.6719, 16.9063, 17.1719, 9493300 08/28/01, 17.1094, 17.2656, 16.6250, 16.7031, 12168500 08/29/01, 16.4063, 16.4375, 15.2813, 15.5469, 15661900 08/30/01, 15.0156, 15.1250, 13.9531, 14.4375, 19193100 08/31/01, 14.1719, 14.5156, 13.6563, 14.0000, 11026600 09/04/01, 13.6563, 14.2500, 13.2344, 13.4844, 11970700 09/05/01, 13.3125, 13.3125, 11.9063, 12.7031, 17324100 09/06/01, 12.3438, 13.2969, 12.2344, 12.7031, 14741600 09/07/01, 12.5625, 13.4375, 12.3750, 12.7969, 13227800 09/10/01, 12.6719, 12.7031, 12.0938, 12.5000, 10004800 09/17/01, 12.2031, 12.2344, 11.0000, 11.5156, 9073300 09/18/01, 11.7031, 11.8438, 9.9375, 9.9531, 17536500 09/19/01, 10.0938, 11.1563, 9.8438, 10.7500, 19937200 09/20/01, 10.3125, 11.5469, 10.2656, 10.9531, 15534300 09/21/01, 10.5469, 11.2500, 10.2969, 11.0938, 15954400 09/24/01, 11.8438, 12.3281, 11.2969, 12.2969, 11680600 09/25/01, 12.1563, 12.8125, 10.7969, 10.9375, 15470800 09/26/01, 11.1406, 11.4844, 10.0469, 10.2344, 10663900 09/27/01, 10.0000, 10.0000, 8.9063, 9.8281, 11782700 09/28/01, 10.0469, 10.5000, 9.1250, 9.7031, 12710000 10/01/01, 9.6563, 9.9688, 9.2031, 9.2969, 8615200 10/02/01, 9.4531, 9.9063, 9.3750, 9.5313, 6470400 10/03/01, 9.4531, 12.7031, 9.2031, 12.0000, 35971400 10/04/01, 13.6250, 15.0938, 12.9844, 13.2656, 40931400 10/05/01, 12.9531, 15.1250, 12.8281, 15.0781, 32292700 10/08/01, 14.7969, 16.2344, 14.7031, 15.2344, 22286900 10/09/01, 15.5469, 16.0000, 14.4844, 14.8438, 17249600 10/10/01, 15.0156, 15.7969, 14.5156, 15.0000, 17352200 10/11/01, 15.8594, 16.8906, 15.7344, 16.6406, 32972800 10/12/01, 19.8281, 21.5625, 19.5000, 21.0625, 69294200 10/15/01, 20.5156, 20.9531, 19.8750, 20.5156, 22581300 10/16/01, 20.6563, 23.0469, 20.2969, 22.9531, 32750100 10/17/01, 24.0781, 24.1563, 21.0938, 21.1250, 47465100 10/18/01, 20.9063, 23.0469, 20.3125, 23.0000, 36127500 10/19/01, 22.4844, 23.9844, 21.9531, 23.6563, 25218400 10/22/01, 23.2031, 24.0938, 22.0156, 23.2500, 23376700 10/23/01, 23.8438, 25.0000, 23.5000, 23.8906, 29730100 10/24/01, 24.1406, 27.3125, 23.8125, 27.0156, 35843700 10/25/01, 25.1719, 26.5938, 24.4375, 26.3750, 43343800 10/26/01, 25.7031, 26.7969, 24.7969, 25.0000, 20805800 10/29/01, 24.7656, 25.9531, 23.9063, 24.0000, 22628500 10/30/01, 22.2656, 23.9844, 22.0000, 22.9844, 40058800 10/31/01, 23.7969, 24.5938, 22.0000, 22.1875, 31860100 11/01/01, 22.6875, 22.6875, 21.0000, 21.9219, 35772200 11/02/01, 20.9219, 21.0000, 19.1875, 19.4844, 43446700 11/05/01, 20.5625, 23.0313, 20.4531, 22.5781, 36823900 11/06/01, 21.6250, 23.0156, 21.0938, 22.4375, 35633700 11/07/01, 21.9063, 24.2031, 21.7656, 23.0156, 32044900 11/08/01, 24.0000, 24.7969, 22.0938, 22.4375, 32590500 11/09/01, 22.3906, 23.5469, 22.3125, 23.4375, 21339500 11/12/01, 23.9844, 24.7031, 23.0000, 23.9844, 24934700 11/13/01, 25.2969, 25.4219, 22.8594, 23.8750, 33023800 11/14/01, 24.4531, 25.3438, 23.4375, 25.2656, 29103400 11/15/01, 24.7500, 26.0313, 24.6563, 25.1250, 26331900 11/16/01, 24.9063, 25.7500, 24.4688, 25.5938, 17735400 11/19/01, 25.8906, 26.6563, 25.2969, 26.5625, 17895200 11/20/01, 26.1563, 27.1094, 24.9219, 25.0156, 23432000 11/21/01, 24.9688, 25.5938, 24.4688, 25.2344, 12941600 11/23/01, 25.2969, 25.9063, 25.0938, 25.8438, 5076500 11/26/01, 25.9063, 26.5469, 25.4063, 26.3906, 14559200 11/27/01, 26.3438, 27.7031, 25.7031, 26.2969, 23897200 11/28/01, 26.3906, 26.7813, 24.0469, 24.1719, 28790200 11/29/01, 24.6094, 24.7969, 23.2031, 24.7344, 23835000 11/30/01, 24.7344, 25.1875, 23.9063, 24.5781, 15568100 12/03/01, 24.0469, 24.1250, 23.2031, 23.2188, 14859900 12/04/01, 23.5156, 25.3281, 22.9531, 25.2344, 22079000 12/05/01, 25.6406, 26.8125, 25.5469, 25.6563, 23445700 12/06/01, 25.7656, 27.8438, 25.6719, 26.9063, 24717700 12/07/01, 26.5938, 26.8125, 25.4063, 25.5625, 19387700 12/10/01, 25.0938, 25.3438, 24.2031, 24.3281, 16898300 12/11/01, 25.0938, 25.5000, 24.4063, 24.5156, 17137400 12/12/01, 25.0625, 25.0938, 23.5156, 23.9375, 17476700 12/13/01, 21.2813, 22.2188, 21.0000, 21.1875, 33153400 12/14/01, 21.4844, 21.6563, 19.6563, 20.2500, 30823500 12/17/01, 20.5469, 21.6875, 20.3438, 21.0938, 19746900 12/18/01, 22.0781, 23.4844, 21.8281, 23.2656, 23281100 12/19/01, 22.4063, 23.5000, 22.2031, 22.9375, 23953000 12/20/01, 18.5625, 19.8281, 18.3438, 18.8438, 51939200 12/21/01, 19.2344, 20.1094, 18.9063, 20.0156, 18650300 12/24/01, 19.9688, 20.0000, 19.5938, 19.7344, 5419000 12/26/01, 19.5781, 19.9844, 19.0938, 19.2188, 8927700 12/27/01, 19.1875, 19.5469, 19.0156, 19.3438, 8112000 12/28/01, 19.4844, 19.7344, 19.1875, 19.3750, 7512800 12/31/01, 19.4219, 19.6875, 18.7500, 18.9531, 8317000 01/02/02, 19.1875, 20.8750, 18.9063, 20.7969, 14186500 01/03/02, 21.3906, 22.1250, 21.0938, 21.9844, 18288400 01/04/02, 22.7031, 22.9844, 21.0469, 21.5313, 17657200 01/07/02, 22.0000, 22.6094, 21.4688, 21.6406, 17302800 01/08/02, 21.7500, 21.8750, 20.7969, 21.4063, 16480600 01/09/02, 21.7969, 23.0156, 20.9531, 21.1250, 21470600 01/10/02, 21.3125, 21.4531, 20.1250, 20.3750, 18631900 01/11/02, 20.3906, 20.6563, 19.1563, 19.2656, 17817100 01/14/02, 19.1094, 19.1875, 17.7656, 18.0938, 22262900 01/15/02, 18.1875, 18.2031, 17.5469, 17.9531, 21435000 01/16/02, 18.1563, 18.2031, 16.9063, 16.9531, 23303100 01/17/02, 17.5938, 17.6875, 17.0469, 17.5156, 12931000 01/18/02, 17.0938, 17.1719, 16.7500, 17.0000, 10425500 01/22/02, 17.3750, 17.4219, 16.0156, 16.0625, 10228800 01/23/02, 16.2969, 17.0938, 15.8594, 16.9063, 11346000 01/24/02, 17.2344, 17.7500, 16.9063, 16.9844, 9106300 01/25/02, 16.6875, 17.0313, 16.5000, 16.9063, 7172100 01/28/02, 17.1875, 17.3594, 16.6406, 16.9219, 8298500 01/29/02, 17.0156, 17.2031, 16.0938, 16.5156, 9487700 01/30/02, 16.7031, 16.7500, 15.9219, 16.4844, 11972000 01/31/02, 16.5469, 16.5469, 15.2500, 15.3125, 20299900 02/01/02, 15.1719, 15.7656, 14.6875, 14.9531, 16259800 02/04/02, 14.7813, 14.7969, 13.7031, 13.9375, 12877300 02/05/02, 13.1563, 14.2344, 12.7813, 13.5156, 20485300 02/06/02, 14.0156, 14.0781, 13.4531, 13.8125, 16297200 02/07/02, 13.5000, 13.7344, 12.8594, 13.4063, 13081900 02/08/02, 13.6094, 14.0313, 13.0156, 13.8906, 13038600 02/11/02, 14.0000, 15.2188, 13.9844, 14.8750, 14998800 02/12/02, 14.4375, 14.5000, 13.7344, 13.7500, 15074500 02/13/02, 14.1250, 14.1563, 12.9844, 13.0156, 17871800 02/14/02, 12.7656, 12.7656, 10.7969, 10.9219, 48869000 02/15/02, 11.0156, 11.2031, 10.1406, 10.2656, 27464400 02/19/02, 10.4531, 10.7500, 9.8750, 10.1563, 27162300 02/20/02, 10.4531, 10.5625, 9.3750, 10.1094, 27077100 02/21/02, 9.7969, 10.0000, 9.4844, 9.6406, 21675400 02/22/02, 9.6875, 9.8906, 9.0000, 9.4531, 23286400 02/25/02, 9.7656, 10.0469, 9.5000, 9.9063, 15870300 02/26/02, 10.3281, 10.4844, 9.9219, 10.1875, 17365400 02/27/02, 10.3750, 10.4844, 9.4375, 9.5156, 21813400 02/28/02, 9.5313, 9.7031, 9.1406, 9.3125, 20326100 03/01/02, 9.5313, 10.0000, 9.4375, 9.8281, 22028200 03/04/02, 10.0781, 11.7813, 10.0000, 11.7344, 34669800 03/05/02, 11.5625, 12.5781, 11.3125, 12.0781, 32348200 03/06/02, 11.8594, 12.5000, 11.3438, 12.2969, 28275600 03/07/02, 12.9531, 12.9844, 12.2500, 12.5625, 26369700 03/08/02, 12.9531, 13.8438, 12.9063, 13.3125, 29230700 03/11/02, 12.9375, 15.0000, 12.8438, 14.7031, 38726800 03/12/02, 13.4531, 14.0469, 13.3750, 13.5625, 33210100 03/13/02, 13.1250, 13.5469, 12.9063, 12.9531, 19189900 03/14/02, 12.1406, 12.5469, 11.4375, 11.5000, 30555100 03/15/02, 11.0156, 11.5625, 10.7188, 11.4219, 23124800 03/18/02, 11.9063, 12.0313, 11.2344, 11.3438, 16963200 03/19/02, 10.9531, 11.7344, 10.7500, 11.3125, 17456800 03/20/02, 11.0938, 11.8438, 11.0625, 11.2969, 17778500 03/21/02, 11.5156, 12.0781, 11.1719, 11.8438, 19604200 03/22/02, 11.8594, 12.9063, 11.6875, 12.2031, 24770900 03/25/02, 12.6563, 12.7969, 11.5000, 11.5625, 21415700 03/26/02, 11.5000, 12.0000, 11.3438, 11.5625, 13792600 03/27/02, 11.4531, 12.0781, 11.4375, 11.9219, 16982400 03/28/02, 11.5938, 12.7969, 11.5000, 12.6250, 39977500 04/01/02, 12.8906, 13.4375, 12.7656, 13.2344, 21487900 04/02/02, 12.9531, 13.1250, 12.2500, 12.3906, 20250700 04/03/02, 12.4844, 12.5625, 11.7344, 11.8906, 13373500 04/04/02, 11.8281, 12.3750, 11.6250, 12.3125, 11242500 04/05/02, 12.4063, 12.4375, 11.2500, 11.4219, 16060900 04/08/02, 11.0469, 12.2500, 10.9375, 11.8438, 16612600 04/09/02, 11.9844, 12.2344, 11.0000, 11.0313, 19716200 04/10/02, 11.1250, 11.5625, 10.4531, 10.8750, 19477400 04/11/02, 10.5469, 10.6094, 10.2500, 10.3438, 13916700 04/12/02, 10.8438, 11.2031, 10.4688, 10.9063, 17940100 04/15/02, 11.0625, 11.1719, 10.7656, 11.0156, 8121300 04/16/02, 11.5625, 11.8281, 11.5000, 11.7969, 9526100 04/17/02, 12.0938, 12.5156, 11.5938, 12.4063, 18522700 04/18/02, 12.2969, 12.8125, 12.0000, 12.2188, 14273900 04/19/02, 12.5156, 12.5469, 11.7969, 12.0469, 10934100 04/22/02, 11.3125, 11.3281, 10.7656, 11.1719, 19639000 04/23/02, 11.2500, 11.3594, 10.5156, 10.5469, 18186000 04/24/02, 10.8281, 10.9531, 10.3438, 10.5469, 10594800 04/25/02, 10.4844, 10.5469, 10.0313, 10.4844, 13934200 04/26/02, 10.6719, 10.8281, 10.0156, 10.0313, 8722300 04/29/02, 10.1250, 10.1875, 9.5469, 9.7344, 12396300 04/30/02, 9.6563, 10.4844, 9.5781, 10.1094, 10837400 05/01/02, 10.0313, 10.1719, 9.4844, 9.7969, 16141200 05/02/02, 9.7344, 10.1250, 9.3438, 9.3750, 14193400 05/03/02, 9.4688, 9.5000, 8.9063, 9.0469, 14063400 05/06/02, 9.0625, 9.1563, 8.5000, 8.5156, 12913300 05/07/02, 8.7188, 8.7656, 7.8438, 8.4375, 19240700 05/08/02, 9.5156, 9.6563, 9.0313, 9.6250, 21429100 05/09/02, 9.3438, 9.4063, 8.9844, 9.0313, 12436900 05/10/02, 9.1250, 9.2188, 8.6094, 8.9063, 13305000 05/13/02, 9.0469, 9.3125, 8.8125, 9.2969, 8080600 05/14/02, 10.0000, 10.2500, 9.5625, 9.9063, 15110500 05/15/02, 9.7031, 10.2500, 9.4844, 9.6563, 13890200 05/16/02, 9.6406, 10.1563, 9.5469, 10.0156, 10019100 05/17/02, 10.2969, 10.4375, 9.7500, 9.8438, 11970700 05/20/02, 9.6250, 9.6406, 9.2969, 9.5469, 10289100 05/21/02, 9.7813, 10.0313, 9.7188, 9.7344, 20555400 05/22/02, 9.8438, 10.2344, 9.7656, 10.1406, 16681300 05/23/02, 10.1250, 10.3594, 9.7969, 10.2188, 13720500 05/24/02, 10.0938, 10.2969, 9.9688, 10.0781, 7129600 05/28/02, 10.1719, 10.3906, 10.0938, 10.3125, 7152300 05/29/02, 10.1094, 10.2031, 9.8438, 9.8750, 9135100 05/30/02, 9.7656, 10.0469, 9.4375, 9.5469, 14858300 05/31/02, 9.7031, 9.7344, 9.1719, 9.2656, 10187300 06/03/02, 9.3125, 9.3125, 8.5625, 8.6563, 12470000 06/04/02, 8.7500, 8.8750, 8.4063, 8.6719, 12449500 06/05/02, 8.8438, 8.8438, 8.4531, 8.7813, 8752900 06/06/02, 8.5469, 8.6250, 8.2031, 8.4063, 10994100 06/07/02, 7.9688, 8.3125, 7.8750, 8.0781, 12666900 06/10/02, 8.0625, 8.1563, 7.7500, 7.8750, 10125300 06/11/02, 7.9844, 8.0156, 7.2500, 7.2969, 10302100 06/12/02, 6.6875, 7.4375, 6.4688, 7.2031, 31429500 06/13/02, 7.2031, 7.6875, 6.8906, 7.2031, 12352900 06/14/02, 6.7656, 7.3750, 6.7188, 7.1563, 14052800 06/17/02, 7.2969, 8.0000, 7.2031, 7.6563, 13329200 06/18/02, 7.6250, 7.9063, 7.5156, 7.5313, 9522000 06/19/02, 7.2969, 7.4063, 7.0469, 7.0625, 7556000 06/20/02, 7.0469, 7.2969, 6.3125, 6.5156, 12781000 06/21/02, 6.5156, 6.8438, 6.2969, 6.4844, 10057400 06/24/02, 6.3438, 6.9375, 6.2656, 6.8125, 12417900 06/25/02, 6.9219, 6.9531, 6.1563, 6.2969, 10265000 06/26/02, 5.2031, 5.7031, 4.7031, 5.1250, 33277100 06/27/02, 5.3594, 5.5156, 4.9531, 5.4531, 21282000 06/28/02, 5.3750, 6.1406, 5.3594, 5.6563, 16775800 07/01/02, 5.7656, 5.8438, 5.5625, 5.6875, 8896900 07/02/02, 5.7344, 6.3750, 5.7344, 6.2969, 20537300 07/03/02, 6.1719, 6.7500, 5.9219, 6.7031, 12338100 07/05/02, 7.0000, 7.3594, 6.8438, 7.1563, 6738100 07/08/02, 7.0938, 7.4531, 7.0000, 7.2500, 8584400 07/09/02, 7.3750, 7.4063, 7.0000, 7.0938, 12453300 07/10/02, 7.2656, 7.2656, 6.7031, 7.1094, 14906900 07/11/02, 7.0000, 7.2969, 7.0000, 7.2188, 16661000 07/12/02, 8.0156, 8.1406, 7.4844, 7.7031, 38378000 07/15/02, 7.6563, 8.0625, 7.4531, 8.0625, 12938900 07/16/02, 7.9375, 8.9063, 7.8750, 8.3125, 21901200 07/17/02, 8.9844, 9.2500, 8.6719, 9.2031, 23657300 07/18/02, 9.0781, 9.1875, 8.7656, 8.9375, 12362300 07/19/02, 8.6719, 8.9063, 8.3594, 8.9063, 11926100 07/22/02, 8.6563, 9.0313, 8.0469, 8.1250, 14709700 07/23/02, 8.1094, 8.2344, 7.2969, 7.4844, 13393700 07/24/02, 7.1406, 7.9688, 6.9531, 7.9063, 15581300 07/25/02, 7.7500, 7.7656, 7.1094, 7.2500, 11054100 07/26/02, 7.4063, 7.4375, 6.9063, 6.9531, 9083600 07/29/02, 7.2188, 7.7656, 7.1250, 7.7031, 6833500 07/30/02, 7.5938, 8.5000, 7.4063, 8.4844, 10822200 07/31/02, 8.2344, 8.5469, 7.6406, 8.0000, 12917000 08/01/02, 7.8438, 8.0000, 7.2656, 7.2969, 11558800 08/02/02, 7.2344, 7.3125, 7.0000, 7.2344, 6527600 08/05/02, 7.1719, 7.2344, 6.6250, 6.7500, 6136800 08/06/02, 6.9531, 7.7500, 6.9531, 7.4844, 14280100 08/07/02, 8.0000, 8.1094, 7.0938, 7.3125, 16579200 08/08/02, 7.3125, 7.7031, 7.1250, 7.6250, 10365500 08/09/02, 7.3438, 7.7031, 7.2656, 7.4688, 6989600 08/12/02, 7.2656, 7.4531, 7.1563, 7.3750, 5384300 08/13/02, 7.3125, 7.8750, 7.1719, 7.2031, 8481800 08/14/02, 7.3438, 7.7969, 7.1875, 7.7969, 7142000 08/15/02, 7.9688, 8.0938, 7.6406, 7.7031, 7062800 08/16/02, 7.6094, 8.3438, 7.5938, 8.2031, 9763900 08/19/02, 8.2188, 8.7500, 8.1563, 8.6250, 9971500 08/20/02, 8.4531, 8.7813, 8.2656, 8.4531, 8471300 08/21/02, 8.5938, 8.7188, 8.2656, 8.4063, 9013200 08/22/02, 8.3281, 8.5313, 8.2500, 8.4688, 7053200 08/23/02, 8.2188, 8.3438, 7.6875, 7.7656, 9261700 08/26/02, 7.7813, 8.0469, 7.6563, 7.9844, 5974600 08/27/02, 8.0938, 8.1563, 7.4375, 7.4531, 8312600 08/28/02, 7.3125, 7.3594, 6.9844, 7.0000, 10314000 08/29/02, 6.9063, 7.4844, 6.8750, 7.4063, 11113500 08/30/02, 7.2656, 7.4375, 7.0625, 7.2656, 5930000 09/03/02, 7.1250, 7.1250, 6.9063, 6.9375, 7839700 09/04/02, 6.9844, 7.2031, 6.7344, 7.0156, 8778900 09/05/02, 6.8281, 7.0625, 6.7031, 7.0156, 9326200 09/06/02, 7.2656, 7.3125, 6.8594, 6.9063, 7447400 09/09/02, 6.8125, 7.2813, 6.7344, 7.1250, 5886700 09/10/02, 7.2344, 7.3125, 7.0000, 7.1563, 6052100 09/11/02, 7.1563, 7.4844, 7.1563, 7.2656, 5755000 09/12/02, 7.1875, 7.2344, 6.9219, 6.9844, 5277100 09/13/02, 6.7656, 6.9063, 6.4688, 6.6250, 10626900 09/16/02, 6.6094, 6.7344, 6.3906, 6.5625, 6093200 09/17/02, 6.7344, 6.8594, 6.0000, 6.0469, 9161700 09/18/02, 5.8438, 5.9688, 5.5000, 5.7188, 12142100 09/19/02, 5.4375, 5.6875, 5.1563, 5.5938, 8692500 09/20/02, 5.6719, 5.7969, 5.4063, 5.7344, 7545400 09/23/02, 5.5938, 5.6875, 5.2969, 5.4063, 6010900 09/24/02, 5.1563, 5.2813, 5.0469, 5.0469, 9766500 09/25/02, 5.2188, 5.3438, 4.9375, 5.1094, 11899600 09/26/02, 5.1563, 5.2031, 4.2813, 4.5781, 18849400 09/27/02, 4.4531, 4.7031, 4.4219, 4.6875, 17657300 09/30/02, 4.5938, 5.0938, 4.5156, 4.7969, 8859500 10/01/02, 4.8906, 5.5000, 4.7031, 5.2813, 13957700