"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 43.1250, 45.0000, 41.6250, 45.0000, 1831400 01/04/00, 44.1875, 44.8750, 42.5000, 42.9375, 1570400 01/05/00, 43.0000, 43.2500, 39.1875, 40.8750, 3204900 01/06/00, 40.1250, 42.8125, 39.1250, 41.5000, 2518000 01/07/00, 41.5625, 43.5000, 40.9375, 43.0000, 1636200 01/10/00, 45.1250, 49.0000, 44.8125, 48.3750, 3172000 01/11/00, 47.0000, 48.1250, 45.5625, 47.5000, 2757700 01/12/00, 47.7500, 50.0000, 46.5000, 48.5625, 2863800 01/13/00, 48.6250, 49.1250, 46.3750, 47.8750, 1419900 01/14/00, 47.7500, 51.9375, 47.7500, 51.7500, 4284500 01/18/00, 50.1250, 53.7500, 49.8125, 51.8750, 3228100 01/19/00, 52.1250, 52.4375, 49.7500, 50.1875, 1662500 01/20/00, 50.4375, 52.3750, 50.4375, 51.6875, 2412500 01/21/00, 51.6875, 51.6875, 47.5000, 48.5000, 1716900 01/24/00, 49.5000, 50.7500, 46.5000, 46.5000, 1910800 01/25/00, 47.0000, 53.8125, 46.8750, 52.5625, 3710100 01/26/00, 53.0000, 54.1875, 49.6250, 49.8750, 3275600 01/27/00, 49.7500, 51.3750, 47.6875, 48.0000, 1973000 01/28/00, 50.5000, 55.3750, 49.0000, 51.7500, 5462300 01/31/00, 52.0625, 53.6250, 51.3125, 52.5000, 3155100 02/01/00, 52.5000, 58.1250, 52.3750, 56.5000, 3401400 02/02/00, 56.0000, 57.2500, 54.5625, 55.2500, 2372500 02/03/00, 56.3125, 59.6875, 55.7500, 59.1875, 2978500 02/04/00, 60.0000, 65.4375, 59.5625, 64.0000, 4826800 02/07/00, 64.2500, 65.3125, 62.7500, 65.1250, 2463800 02/08/00, 66.6250, 66.6250, 63.7500, 64.6250, 3368900 02/09/00, 62.6250, 64.3125, 61.2500, 61.9375, 2260000 02/10/00, 62.0000, 65.2500, 61.3125, 64.1250, 2117000 02/11/00, 65.2500, 65.2500, 62.2500, 64.0000, 1578400 02/14/00, 63.7500, 64.6250, 62.1250, 62.3125, 1353000 02/15/00, 62.0000, 62.1250, 58.5000, 62.0000, 1947800 02/16/00, 61.7500, 64.4375, 61.5000, 61.6250, 1926800 02/17/00, 62.8750, 65.6250, 62.2500, 63.8750, 1449000 02/18/00, 63.8750, 67.6875, 63.1250, 63.5000, 1947100 02/22/00, 63.6875, 64.3750, 58.5000, 64.1875, 1676700 02/23/00, 64.3125, 68.1250, 64.0625, 67.6250, 1884600 02/24/00, 67.6875, 74.0000, 67.1250, 72.7500, 3905600 02/25/00, 71.0000, 71.1250, 68.0000, 68.0000, 1867700 02/28/00, 69.0000, 74.3750, 64.1250, 73.5000, 3229800 02/29/00, 73.3750, 75.3750, 71.2500, 75.1250, 2504900 03/01/00, 75.1250, 76.5000, 72.0000, 73.2500, 2044800 03/02/00, 73.5000, 74.5000, 70.3750, 73.5000, 1319000 03/03/00, 74.1250, 77.8750, 74.1250, 77.4375, 1655800 03/06/00, 78.0625, 84.9375, 78.0000, 84.4375, 2727400 03/07/00, 84.0000, 84.5000, 79.4375, 81.3750, 2333700 03/08/00, 83.5000, 83.6250, 75.3750, 80.6250, 2345800 03/09/00, 80.5000, 85.9375, 78.0000, 79.0000, 5644700 03/10/00, 77.0000, 77.3750, 69.5000, 70.0000, 7013100 03/13/00, 69.0000, 70.8125, 64.5625, 67.7500, 3598500 03/14/00, 68.5000, 70.3750, 59.5000, 61.8125, 4187000 03/15/00, 61.8750, 63.0625, 55.7500, 59.5000, 5202500 03/16/00, 61.0000, 61.8750, 55.5000, 60.7500, 5423000 03/17/00, 60.7500, 65.1875, 59.5000, 65.0000, 4868500 03/20/00, 65.1250, 67.4375, 62.6250, 63.1250, 1828100 03/21/00, 65.5625, 65.5625, 58.5625, 63.6250, 3651900 03/22/00, 63.8750, 70.0000, 63.8750, 70.0000, 3243300 03/23/00, 69.2500, 70.2500, 67.0625, 68.0625, 2233200 03/24/00, 66.5000, 69.6250, 60.6250, 65.1250, 3733200 03/27/00, 65.0000, 65.3125, 61.0000, 63.0000, 2851800 03/28/00, 64.8750, 66.0000, 61.2500, 61.8750, 3611900 03/29/00, 63.5000, 63.9375, 57.1875, 58.5000, 3864900 03/30/00, 57.5000, 61.2500, 54.8125, 57.9375, 4072800 03/31/00, 59.5000, 60.7500, 55.8750, 60.7500, 3808000 04/03/00, 61.2500, 61.8125, 54.3750, 54.6250, 3895000 04/04/00, 55.0000, 57.7500, 47.0000, 55.7500, 5710800 04/05/00, 53.0000, 62.2500, 53.0000, 58.1250, 5430800 04/06/00, 62.2500, 66.5000, 61.5000, 64.5625, 4998900 04/07/00, 65.5000, 70.0000, 65.5000, 70.0000, 3443400 04/10/00, 70.0000, 70.5000, 63.0000, 63.6250, 2986400 04/11/00, 60.6250, 66.8750, 59.0000, 64.0000, 3841900 04/12/00, 64.5000, 64.7500, 56.1250, 59.7500, 4275300 04/13/00, 60.4375, 61.7500, 56.1250, 57.1875, 4018000 04/14/00, 57.2500, 57.2500, 49.0625, 53.0000, 4445800 04/17/00, 53.0000, 55.0000, 49.8125, 54.8750, 4563600 04/18/00, 55.7500, 59.8750, 53.5000, 59.8750, 3576600 04/19/00, 59.8750, 59.8750, 56.2500, 57.0000, 1837900 04/20/00, 56.6250, 57.7500, 54.4375, 56.5625, 1907500 04/24/00, 54.0000, 54.4375, 50.5000, 51.5625, 2210100 04/25/00, 54.2500, 55.8750, 50.5000, 55.2500, 4417700 04/26/00, 56.5000, 59.3750, 54.6875, 55.7500, 4892800 04/27/00, 54.0000, 62.6250, 52.7500, 62.0000, 4528500 04/28/00, 63.3750, 64.5000, 59.7500, 60.0000, 3106900 05/01/00, 61.2500, 65.1875, 60.8750, 62.8750, 2962100 05/02/00, 62.0000, 65.9375, 61.2500, 62.0000, 3211900 05/03/00, 60.0000, 60.6250, 54.8750, 58.4375, 4152900 05/04/00, 59.1250, 60.1875, 56.2500, 57.9375, 2220600 05/05/00, 57.7500, 60.6875, 57.6250, 58.8750, 2050900 05/08/00, 58.2500, 58.8750, 55.1250, 57.0000, 1551700 05/09/00, 57.6250, 58.0000, 52.7500, 53.8750, 2447900 05/10/00, 52.7500, 53.5625, 47.3750, 48.0625, 3972800 05/11/00, 50.0000, 52.3750, 49.0625, 52.0000, 3260600 05/12/00, 52.3750, 55.8125, 52.1875, 53.5000, 2428000 05/15/00, 52.7500, 53.7500, 50.5000, 53.0625, 1877800 05/16/00, 56.2500, 58.3750, 55.2500, 58.0000, 3306900 05/17/00, 58.6250, 61.3125, 57.3750, 59.1250, 4148200 05/18/00, 59.9375, 60.0000, 58.1250, 58.8125, 2041700 05/19/00, 57.7500, 58.0000, 54.0625, 54.7500, 3210100 05/22/00, 55.5000, 55.5000, 49.3125, 53.0625, 2958500 05/23/00, 52.8750, 54.4375, 48.7500, 50.0000, 4007300 05/24/00, 49.8750, 50.2500, 43.7500, 49.8750, 5907700 05/25/00, 51.2500, 52.5000, 48.1250, 48.6875, 2946100 05/26/00, 48.8750, 49.6250, 46.2500, 49.6250, 1270500 05/30/00, 50.3750, 53.2500, 50.3750, 52.7500, 2626100 05/31/00, 54.0000, 55.8750, 51.9375, 53.4375, 3691500 06/01/00, 56.2500, 59.3750, 56.2500, 59.1250, 3694100 06/02/00, 65.7500, 65.7500, 63.8750, 65.3750, 3659000 06/05/00, 66.0000, 68.3750, 65.0625, 66.7500, 2963400 06/06/00, 66.7500, 68.8750, 63.7500, 64.8750, 3482500 06/07/00, 64.0000, 64.7500, 61.5000, 64.1250, 3167200 06/08/00, 64.0000, 65.7500, 61.0000, 64.3750, 5733600 06/09/00, 66.0000, 66.5625, 63.0000, 65.6250, 4689900 06/12/00, 65.6875, 65.7500, 61.6250, 63.0000, 1715000 06/13/00, 60.0000, 61.7500, 57.7500, 61.3750, 4037000 06/14/00, 63.2500, 63.3750, 59.3750, 59.5000, 2736900 06/15/00, 59.7500, 60.5625, 57.6250, 58.0000, 2748900 06/16/00, 59.3750, 62.0000, 58.6250, 61.1875, 2526400 06/19/00, 60.8750, 69.1250, 60.8750, 67.0000, 4388400 06/20/00, 71.0000, 72.1250, 70.2500, 71.1250, 5848800 06/21/00, 71.2500, 71.8750, 69.8750, 71.1250, 2427000 06/22/00, 73.6250, 73.8750, 68.0000, 68.3125, 2699300 06/23/00, 69.3750, 71.6875, 67.7500, 68.2500, 2040400 06/26/00, 68.2500, 69.5000, 66.2500, 68.5000, 2137500 06/27/00, 68.0000, 69.6875, 62.5625, 63.5000, 3041800 06/28/00, 62.0000, 64.8125, 61.6250, 62.0000, 2697100 06/29/00, 60.5000, 60.8125, 56.8750, 58.1250, 4364900 06/30/00, 58.2500, 59.9375, 56.7500, 56.7500, 3225300 07/03/00, 57.0000, 58.7500, 57.0000, 58.1250, 1234800 07/05/00, 51.0625, 52.9375, 49.5000, 49.9375, 5650200 07/06/00, 50.1250, 51.2500, 47.3750, 49.2500, 7360300 07/07/00, 51.5000, 54.8125, 50.3125, 53.0000, 4847000 07/10/00, 53.3750, 54.6250, 51.9375, 52.9375, 2747200 07/11/00, 53.0625, 54.0625, 48.5000, 49.5000, 4288200 07/12/00, 51.6250, 53.5000, 49.2500, 52.0000, 3478200 07/13/00, 53.4375, 55.1250, 52.6250, 54.3125, 2904800 07/14/00, 55.7500, 55.8750, 52.6875, 53.3125, 2804800 07/17/00, 53.5625, 56.8750, 52.0000, 56.2500, 2180000 07/18/00, 54.5000, 54.8750, 51.8750, 52.6875, 2698700 07/19/00, 53.2500, 53.2500, 48.5000, 49.2500, 3272900 07/20/00, 48.5000, 50.0000, 43.8750, 45.1250, 5713400 07/21/00, 44.9375, 45.2500, 41.2500, 42.2500, 5593700 07/24/00, 42.2500, 43.9375, 41.5000, 42.7500, 3286000 07/25/00, 44.2500, 45.0000, 42.2500, 43.1250, 3145400 07/26/00, 42.0000, 42.0000, 38.6250, 40.1250, 5992600 07/27/00, 38.5000, 38.6250, 34.0000, 35.5000, 8990900 07/28/00, 36.0000, 38.5000, 34.4375, 35.4375, 6060400 07/31/00, 36.1250, 37.1875, 35.4375, 36.1250, 3483800 08/01/00, 36.0000, 36.0000, 34.0000, 34.4375, 2834500 08/02/00, 34.5000, 36.0000, 33.1875, 33.8750, 3783800 08/03/00, 31.7500, 34.3750, 31.2500, 33.8125, 4148300 08/04/00, 35.0000, 35.5000, 32.8125, 33.9375, 3239400 08/07/00, 33.9375, 38.5000, 33.1250, 34.2500, 2569400 08/08/00, 33.5000, 34.7500, 32.6250, 33.0000, 2022200 08/09/00, 34.1250, 36.3750, 34.0625, 35.3125, 3328300 08/10/00, 35.8750, 36.3750, 34.5000, 36.0625, 3637900 08/11/00, 35.2500, 36.1875, 33.5625, 36.1250, 3354300 08/14/00, 37.0000, 38.1875, 36.2500, 38.0000, 2994400 08/15/00, 39.2500, 41.0000, 39.0625, 40.7500, 5157300 08/16/00, 41.2500, 43.5000, 41.1250, 42.1250, 7074400 08/17/00, 41.8750, 43.1875, 40.8125, 42.0625, 2998400 08/18/00, 43.8125, 45.7500, 43.5000, 45.4375, 5450700 08/21/00, 45.4375, 45.9375, 42.3750, 43.0000, 3342900 08/22/00, 43.6250, 45.3125, 43.5000, 45.0000, 2496500 08/23/00, 44.6250, 45.0000, 42.6250, 44.8750, 2533100 08/24/00, 44.0000, 44.3750, 42.6250, 44.1875, 3095700 08/25/00, 44.0000, 44.0000, 42.3125, 42.6250, 1238300 08/28/00, 42.6250, 42.8750, 40.3750, 40.5000, 3173800 08/29/00, 41.2500, 41.9375, 40.1250, 40.3750, 2373200 08/30/00, 40.7500, 43.1875, 40.7500, 43.0000, 3892400 08/31/00, 42.6250, 45.0000, 42.6250, 44.5000, 3371600 09/01/00, 45.3750, 45.3750, 43.6250, 44.0000, 3124800 09/05/00, 44.8750, 47.2500, 44.8750, 46.5000, 3764800 09/06/00, 46.0000, 46.0625, 44.1250, 44.1250, 4446900 09/07/00, 45.7500, 47.9375, 44.2500, 47.0000, 7694400 09/08/00, 47.2500, 47.5000, 44.3750, 45.6250, 4324800 09/11/00, 45.3125, 46.9375, 44.2500, 45.7500, 4037600 09/12/00, 46.0000, 46.7500, 43.0625, 43.9375, 2943600 09/13/00, 42.8750, 43.9375, 42.1250, 43.2500, 3066300 09/14/00, 44.7500, 45.5000, 44.1250, 44.1875, 2582000 09/15/00, 44.2500, 45.1875, 43.0625, 43.2500, 2458200 09/18/00, 44.1250, 44.5000, 41.6250, 41.6875, 2180200 09/19/00, 42.2500, 44.6875, 41.9375, 44.5000, 2539300 09/20/00, 44.8750, 45.1875, 42.1875, 44.4375, 2789800 09/21/00, 44.4375, 44.4375, 40.0000, 40.2500, 1893700 09/22/00, 40.0000, 42.1875, 39.0625, 42.0000, 3340900 09/25/00, 42.6250, 43.5000, 40.0625, 40.0625, 1993300 09/26/00, 41.0000, 42.5625, 40.2500, 40.5000, 2825200 09/27/00, 43.2500, 43.3750, 39.6250, 40.1250, 2638700 09/28/00, 40.3125, 43.3750, 39.6250, 41.5000, 2170400 09/29/00, 40.7500, 41.3750, 40.1250, 40.7500, 2249600 10/02/00, 40.3750, 41.5000, 37.5625, 38.7500, 2735700 10/03/00, 39.3750, 40.1875, 37.0000, 37.3125, 2548000 10/04/00, 37.6250, 39.4375, 37.3750, 39.1250, 2420600 10/05/00, 38.9375, 38.9375, 36.6250, 36.8750, 2218000 10/06/00, 36.7500, 37.8750, 35.0625, 35.1250, 2606900 10/09/00, 36.1250, 37.5000, 34.1250, 37.1250, 1967300 10/10/00, 35.6250, 35.8750, 32.3125, 34.5625, 4714300 10/11/00, 33.5000, 35.8750, 32.5000, 34.0000, 4391600 10/12/00, 36.0000, 36.5000, 32.7500, 33.1250, 3015400 10/13/00, 33.6250, 36.7500, 33.5625, 36.4375, 3027800 10/16/00, 36.2500, 36.3125, 34.2500, 35.1875, 3091500 10/17/00, 35.1875, 35.1875, 32.0625, 32.5000, 3176100 10/18/00, 31.0625, 33.5000, 28.0000, 31.6250, 5978000 10/19/00, 33.6250, 36.2500, 33.4375, 36.0625, 4611500 10/20/00, 34.7500, 36.5000, 34.6250, 36.1250, 3367600 10/23/00, 36.1250, 37.5000, 24.0000, 24.0000, 3794300 10/24/00, 24.1250, 25.5000, 23.8750, 24.2500, 18693400 10/25/00, 24.0625, 24.6875, 22.3750, 22.8125, 7903700 10/26/00, 23.3750, 23.6875, 22.0000, 22.8125, 6321900 10/27/00, 23.0000, 23.6250, 21.9375, 22.3125, 4900600 10/30/00, 22.3125, 24.1875, 22.3125, 24.0625, 3940300 10/31/00, 24.0625, 26.6250, 24.0625, 26.0000, 6628700 11/01/00, 25.0000, 25.7500, 24.5625, 25.0625, 4209700 11/02/00, 25.5000, 26.0000, 24.5625, 24.7500, 3281200 11/03/00, 25.2500, 25.2500, 24.1875, 24.3125, 2281400 11/06/00, 24.6250, 25.2500, 23.7500, 24.0625, 2365100 11/07/00, 24.3750, 24.3750, 22.6875, 23.0000, 3315600 11/08/00, 23.3750, 23.5000, 22.0000, 22.0625, 2885900 11/09/00, 22.0625, 22.6875, 21.5000, 21.8750, 3246500 11/10/00, 21.5000, 21.5625, 20.3750, 20.5000, 2545200 11/13/00, 19.8750, 21.7500, 19.6875, 21.0000, 4188000 11/14/00, 21.6250, 21.9375, 21.2500, 21.2500, 2524300 11/15/00, 21.6250, 23.8750, 21.5000, 23.3750, 3799200 11/16/00, 22.2500, 23.1250, 21.9375, 22.2500, 1988100 11/17/00, 21.5625, 22.9375, 21.5625, 22.5000, 2401700 11/20/00, 22.5000, 23.4375, 21.6250, 22.1250, 2221800 11/21/00, 22.1250, 23.1875, 21.3125, 21.6875, 2639800 11/22/00, 21.2500, 22.1875, 20.2500, 20.9375, 3268800 11/24/00, 21.5625, 22.8750, 21.5625, 22.3125, 1280100 11/27/00, 23.0000, 23.1875, 21.5000, 21.7500, 2754800 11/28/00, 21.6250, 21.6250, 19.6875, 19.6875, 4237400 11/29/00, 20.4375, 20.5000, 19.1250, 19.9375, 3135400 11/30/00, 19.1250, 19.1250, 17.1250, 18.5625, 5555600 12/01/00, 18.5625, 20.1250, 18.0000, 18.0000, 3140200 12/04/00, 19.6250, 20.6250, 19.1875, 19.7500, 2825400 12/05/00, 20.2500, 22.0625, 20.0000, 22.0000, 2699900 12/06/00, 21.3750, 22.2500, 19.6875, 20.0000, 3495200 12/07/00, 18.5000, 20.3125, 17.8125, 18.8750, 7097500 12/08/00, 21.4375, 22.7500, 21.3750, 22.5000, 4239300 12/11/00, 22.5000, 25.0000, 22.0000, 24.9375, 3823400 12/12/00, 24.1250, 25.0000, 22.0000, 23.5000, 1990300 12/13/00, 23.5000, 23.8750, 22.2500, 22.3125, 2366500 12/14/00, 22.3750, 23.1875, 22.2500, 22.4375, 1359300 12/15/00, 22.2500, 22.2500, 20.7500, 21.5625, 2144400 12/18/00, 22.2500, 22.5000, 20.1875, 20.3750, 2073200 12/19/00, 20.9375, 23.5000, 20.6875, 21.2500, 2587400 12/20/00, 20.5000, 21.2500, 20.0000, 20.1250, 2626100 12/21/00, 20.0000, 21.6875, 19.1875, 19.2500, 3026500 12/22/00, 20.0000, 20.5000, 19.6250, 19.8750, 3401800 12/26/00, 19.8750, 20.8125, 19.7500, 20.3125, 1774500 12/27/00, 20.0000, 21.1875, 19.8750, 20.2500, 3120100 12/28/00, 20.0000, 20.5625, 20.0000, 20.2500, 2360500 12/29/00, 20.4375, 20.8750, 19.6250, 20.1250, 3067200 01/02/01, 20.0000, 21.1875, 20.0000, 20.0625, 2041500 01/03/01, 20.3125, 23.6250, 19.7500, 22.7500, 3294000 01/04/01, 22.5000, 26.6875, 22.4375, 25.3125, 5118100 01/05/01, 26.0000, 26.0000, 23.3125, 24.1250, 2812800 01/08/01, 23.3750, 24.2500, 22.3125, 23.5000, 2290500 01/09/01, 24.1875, 25.1250, 23.5625, 24.5625, 1881100 01/10/01, 23.7500, 25.6875, 23.2500, 24.8125, 3547900 01/11/01, 24.6250, 27.2500, 24.3750, 27.0000, 3931700 01/12/01, 26.6250, 28.1875, 25.8125, 26.2500, 2300900 01/16/01, 26.7500, 26.8750, 24.5625, 25.2500, 1679100 01/17/01, 26.7500, 28.5000, 26.5625, 27.3125, 3109000 01/18/01, 26.8750, 29.3125, 26.4375, 28.8750, 3416200 01/19/01, 28.9375, 29.3750, 27.9375, 27.9375, 2758500 01/22/01, 28.3750, 28.5625, 27.1875, 27.6250, 1297300 01/23/01, 27.6250, 28.6875, 26.7500, 28.1875, 1089600 01/24/01, 27.8750, 28.1250, 26.6875, 27.3750, 2135500 01/25/01, 27.5000, 27.9375, 25.5625, 25.9375, 1542400 01/26/01, 25.1250, 26.7500, 25.1250, 26.1875, 1220100 01/29/01, 26.0000, 27.6250, 25.6250, 27.0000, 1533800 01/30/01, 28.0000, 28.8125, 27.0000, 28.0000, 1398700 01/31/01, 28.4375, 29.4375, 27.8125, 28.6875, 2518700 02/01/01, 28.6250, 28.6250, 26.8750, 27.3125, 1839500 02/02/01, 26.2500, 27.0000, 24.7500, 24.7500, 3628400 02/05/01, 24.6875, 24.8125, 23.1250, 23.2500, 2426600 02/06/01, 23.8125, 24.8125, 23.7500, 23.9375, 1595900 02/07/01, 23.9375, 24.4375, 23.0000, 23.0000, 1479800 02/08/01, 23.9375, 24.0000, 23.2500, 23.3750, 1407800 02/09/01, 23.0625, 24.0000, 22.5000, 22.8750, 2249800 02/12/01, 22.8750, 24.2500, 22.7500, 23.9375, 2200200 02/13/01, 24.0000, 25.0000, 23.5625, 23.5625, 2222600 02/14/01, 23.7500, 25.1250, 23.6250, 24.7500, 2439300 02/15/01, 26.0000, 27.7500, 26.0000, 26.5625, 3251200 02/16/01, 25.3125, 25.5000, 23.6875, 24.1250, 2839900 02/20/01, 24.5000, 24.5000, 22.0000, 22.1875, 2727600 02/21/01, 22.1875, 24.0000, 22.0625, 22.1250, 2479600 02/22/01, 22.8125, 23.8750, 21.8750, 22.6875, 2841500 02/23/01, 22.6875, 23.0000, 21.5625, 22.8125, 2530000 02/26/01, 23.3750, 23.3750, 21.8125, 22.5000, 2059400 02/27/01, 22.1875, 22.6875, 21.3125, 21.4375, 2203800 02/28/01, 21.5000, 21.5000, 19.9375, 20.4375, 2685600 03/01/01, 20.3125, 21.8125, 19.6875, 21.6875, 3291200 03/02/01, 20.8750, 23.7500, 20.8125, 22.8125, 3917500 03/05/01, 23.3750, 24.0625, 23.2500, 23.5000, 2034600 03/06/01, 24.0000, 25.5000, 24.0000, 25.0625, 3803100 03/07/01, 25.1250, 25.3125, 24.6250, 24.8125, 2911700 03/08/01, 24.6875, 26.1875, 23.8125, 25.2500, 3790000 03/09/01, 24.6250, 24.6250, 23.1875, 23.3125, 2665500 03/12/01, 22.0000, 24.8750, 22.0000, 23.2500, 3540500 03/13/01, 23.0625, 25.0000, 22.6875, 24.8750, 3154100 03/14/01, 23.9375, 25.8750, 23.5625, 24.8750, 3865100 03/15/01, 25.9375, 26.0000, 24.0000, 24.1250, 2470200 03/16/01, 23.8750, 24.6250, 23.1875, 23.5000, 2594000 03/19/01, 23.6250, 25.0000, 23.1875, 25.0000, 1860400 03/20/01, 25.8750, 27.1250, 25.0000, 25.1875, 3708600 03/21/01, 25.3750, 26.7500, 24.9375, 25.3125, 3266400 03/22/01, 26.4375, 28.7500, 25.4375, 28.3125, 5542800 03/23/01, 30.1250, 30.8750, 28.4375, 29.6250, 7505100 03/26/01, 29.6875, 29.9375, 28.0000, 28.8750, 3509800 03/27/01, 28.0000, 29.7500, 27.8125, 28.8750, 3177900 03/28/01, 28.8750, 29.3125, 26.0000, 26.0000, 6222300 03/29/01, 26.5000, 28.5625, 26.5000, 28.0625, 4948000 03/30/01, 27.1250, 27.5000, 26.2500, 26.7500, 4673000 04/02/01, 26.0000, 27.1250, 23.4375, 24.2500, 5551800 04/03/01, 23.7500, 25.2500, 23.6250, 24.1875, 5684300 04/04/01, 23.5000, 23.8750, 21.0000, 22.1875, 7489500 04/05/01, 23.0625, 24.4375, 22.8125, 24.4375, 4886900 04/06/01, 23.8750, 23.8750, 22.1250, 22.3125, 3843800 04/09/01, 22.3125, 22.9375, 21.4375, 21.8125, 3074600 04/10/01, 21.8125, 24.0000, 21.7500, 23.3750, 4798500 04/11/01, 26.7500, 27.5000, 24.5000, 25.2500, 6166700 04/12/01, 25.0625, 27.6250, 24.5000, 26.7500, 4010400 04/16/01, 26.1250, 26.6875, 25.3125, 26.1875, 2847500 04/17/01, 25.9375, 27.0000, 25.2500, 26.0000, 3812100 04/18/01, 27.1563, 31.0469, 27.0000, 29.0469, 5512700 04/19/01, 28.9063, 29.7031, 28.1250, 29.5000, 3829700 04/20/01, 30.2031, 30.2031, 28.6094, 29.2969, 2754800 04/23/01, 28.5000, 28.5000, 27.4219, 27.6563, 1818700 04/24/01, 27.7500, 28.4844, 26.5469, 26.5469, 3479800 04/25/01, 27.2188, 28.5938, 26.6406, 28.1406, 2631400 04/30/01, 28.1406, 29.2031, 28.1406, 28.7969, 2578100 05/01/01, 28.2031, 28.7344, 27.1563, 28.5000, 2173700 05/02/01, 29.0000, 29.2969, 28.3125, 28.4375, 1902200 05/03/01, 28.0000, 28.1406, 27.2031, 27.5313, 1530600 05/04/01, 26.9063, 27.0938, 26.1563, 26.5000, 3111900 05/07/01, 27.0938, 27.3438, 26.0938, 26.1875, 2110300 05/08/01, 27.0469, 27.4531, 24.5938, 25.0000, 5380100 05/09/01, 23.5000, 27.4688, 23.5000, 25.0000, 4946800 05/10/01, 25.5000, 25.9531, 25.2969, 25.5156, 2579600 05/11/01, 25.5000, 25.7500, 24.5781, 25.0000, 2673700 05/14/01, 24.7500, 24.7500, 23.0938, 23.7344, 2439800 05/15/01, 23.9844, 24.7344, 23.4531, 23.8750, 2546400 05/16/01, 24.1563, 25.7031, 23.6719, 24.9531, 3428400 05/17/01, 25.2500, 26.2500, 25.1406, 26.0000, 2320300 05/18/01, 26.0156, 26.3438, 25.3750, 26.1094, 2291700 05/21/01, 26.2500, 28.5469, 25.9844, 28.5156, 2999200 05/22/01, 28.4531, 29.5000, 27.7969, 28.9844, 3463400 05/23/01, 28.0938, 28.6563, 27.5469, 28.2500, 3284300 05/24/01, 27.5000, 28.4531, 27.5000, 28.3438, 3483600 05/25/01, 28.0000, 28.9531, 27.9844, 28.1250, 997500 05/29/01, 27.6563, 28.0625, 27.2813, 27.5000, 3623400 05/30/01, 26.3438, 26.5000, 25.0938, 25.6094, 3569200 05/31/01, 25.6094, 26.6875, 25.6094, 26.5156, 1946000 06/01/01, 26.5938, 27.2344, 26.3281, 26.9063, 3079800 06/04/01, 27.0938, 27.3281, 26.3125, 26.8438, 1285400 06/05/01, 27.1563, 29.0469, 27.1563, 28.7031, 2370000 06/06/01, 28.6875, 29.0469, 27.6094, 27.9688, 2261200 06/07/01, 28.0469, 31.2031, 28.0000, 31.0469, 7606500 06/08/01, 30.9063, 30.9063, 28.7500, 29.1250, 3730900 06/11/01, 28.8906, 28.9063, 27.5938, 27.9375, 2752500 06/12/01, 27.0313, 28.4844, 26.4844, 27.9063, 2978500 06/13/01, 28.0938, 28.3438, 26.5000, 26.7500, 2401600 06/14/01, 26.7500, 27.4531, 26.1563, 26.5000, 2397400 06/15/01, 25.4531, 27.4375, 25.2969, 26.9063, 3634500 06/18/01, 27.2969, 27.7344, 26.2969, 26.4688, 1720100 06/19/01, 27.7500, 28.0000, 26.0000, 26.1406, 1947100 06/20/01, 25.7031, 26.4063, 25.0156, 26.2969, 2064200 06/21/01, 25.9063, 26.6875, 25.2500, 25.9844, 1667400 06/22/01, 25.4063, 26.8125, 25.3750, 25.8438, 1327900 06/25/01, 26.2031, 26.9063, 26.0156, 26.7344, 988800 06/26/01, 26.0469, 27.0469, 25.8281, 26.9375, 1829600 06/27/01, 26.7969, 27.3594, 26.2969, 26.8750, 1170800 06/28/01, 27.5000, 28.2969, 27.3438, 27.6563, 1947900 06/29/01, 27.5000, 29.2031, 27.4531, 29.1250, 2520700 07/02/01, 28.0000, 29.4531, 27.8125, 28.9531, 1757300 07/03/01, 28.9063, 29.5469, 28.6094, 29.5000, 950300 07/05/01, 28.4063, 29.0156, 28.1563, 28.8281, 1408500 07/06/01, 28.4531, 28.4688, 26.2656, 26.2969, 1860600 07/09/01, 26.0000, 26.6875, 25.7500, 26.1563, 1707900 07/10/01, 26.4063, 26.7344, 25.0156, 25.2969, 1945800 07/11/01, 25.0313, 26.0469, 24.8594, 25.8594, 1722400 07/12/01, 26.4063, 27.8125, 26.3438, 27.6563, 1590100 07/13/01, 27.4063, 28.5469, 27.1719, 28.0156, 1711400 07/16/01, 28.0156, 28.2969, 26.7656, 27.1406, 1583100 07/17/01, 26.7500, 27.8906, 26.2500, 27.8906, 1432800 07/18/01, 27.3438, 27.8438, 26.5000, 26.6250, 1040800 07/19/01, 27.1563, 28.6563, 27.1563, 28.0938, 1687800 07/20/01, 28.0000, 28.0156, 27.2969, 27.7813, 1461800 07/23/01, 27.9531, 28.2344, 26.5313, 26.8906, 1056600 07/24/01, 26.9688, 27.6094, 26.4063, 26.6563, 1240800 07/25/01, 26.7969, 27.0938, 26.0469, 26.9063, 1349400 07/26/01, 27.0000, 30.0938, 26.9063, 30.0781, 3314000 07/27/01, 30.7500, 31.3750, 30.6094, 30.6563, 4101700 07/30/01, 30.9531, 31.2500, 29.8438, 30.7969, 2844800 07/31/01, 30.9844, 33.1250, 30.4063, 32.0469, 4282300 08/01/01, 33.1563, 34.4531, 33.0781, 33.7500, 4654500 08/02/01, 34.0469, 34.9688, 33.8438, 34.9375, 4646000 08/03/01, 34.4375, 34.5625, 33.5938, 33.7969, 2582500 08/06/01, 33.0469, 33.7031, 32.9063, 33.7031, 2007700 08/07/01, 33.5000, 33.5000, 32.5938, 33.2031, 1881500 08/08/01, 32.7188, 34.0000, 31.3125, 31.5469, 2158000 08/09/01, 31.4531, 32.3125, 31.1563, 32.2031, 1578400 08/10/01, 32.2969, 33.0000, 31.2969, 32.2969, 1794700 08/13/01, 33.2031, 33.2031, 31.9844, 32.6563, 2026800 08/14/01, 32.8438, 33.7031, 32.3438, 33.4063, 2034100 08/15/01, 33.4063, 33.7344, 31.9531, 31.9844, 1573300 08/16/01, 31.9063, 32.6563, 31.0469, 32.3750, 2031900 08/17/01, 31.0000, 31.4531, 30.2969, 30.6406, 1921100 08/20/01, 30.6563, 32.1563, 30.5938, 31.8750, 1459500 08/21/01, 31.8750, 31.9219, 30.1094, 30.1250, 1203300 08/22/01, 30.7344, 32.5000, 30.5156, 32.0313, 2742000 08/23/01, 32.4063, 32.5938, 31.6250, 31.7031, 1899200 08/24/01, 32.0938, 33.7031, 31.9063, 33.6250, 1669200 08/27/01, 33.4531, 35.0938, 33.3281, 34.9531, 3271400 08/28/01, 34.9531, 35.0938, 33.5469, 33.5625, 2243200 08/29/01, 34.0469, 34.2813, 32.3594, 32.5156, 2082900 08/30/01, 32.5156, 33.0938, 31.2500, 32.2344, 2039800 08/31/01, 32.2344, 33.7344, 31.8594, 33.0469, 2075500 09/04/01, 33.0000, 33.4531, 31.5313, 31.6875, 2327500 09/05/01, 31.5000, 31.5156, 28.9375, 30.2188, 4127100 09/06/01, 29.0000, 31.6406, 29.0000, 30.5156, 5202900 09/07/01, 30.2969, 32.2500, 30.2188, 31.6094, 3921100 09/10/01, 31.6250, 32.6250, 30.6250, 31.0469, 2823500 09/17/01, 29.9219, 29.9219, 27.9688, 28.0469, 2641100 09/18/01, 28.0469, 28.9844, 26.5000, 26.5469, 1559200 09/19/01, 26.5625, 27.2969, 23.6563, 26.4844, 3966300 09/20/01, 25.5000, 27.0000, 23.0000, 24.0000, 3174400 09/21/01, 21.2031, 23.4063, 21.0938, 22.5000, 5583700 09/24/01, 23.5000, 25.4688, 23.1250, 24.5000, 2416800 09/25/01, 24.9063, 25.9063, 23.9063, 24.9531, 2033200 09/26/01, 20.7344, 24.7969, 20.7344, 22.8594, 2628600 09/27/01, 22.2500, 22.5000, 19.7031, 20.6250, 6032000 09/28/01, 20.6406, 22.4531, 20.6406, 22.0000, 4208800 10/01/01, 21.3438, 22.0000, 20.7031, 20.9844, 2767400 10/02/01, 21.0000, 21.3125, 20.2969, 20.8438, 3419600 10/03/01, 20.4531, 24.0000, 20.2969, 23.0000, 4135800 10/04/01, 23.5000, 25.2500, 23.0938, 24.8750, 4210900 10/05/01, 24.2031, 24.4375, 22.5781, 23.8125, 2750500 10/08/01, 23.6563, 25.0938, 23.0000, 25.0781, 2059400 10/09/01, 24.7031, 24.8438, 23.5156, 23.6250, 1829100 10/10/01, 23.4531, 25.8125, 23.4531, 25.6563, 2016400 10/11/01, 26.2031, 28.7656, 26.2031, 28.3750, 4300300 10/12/01, 27.1875, 28.2500, 26.3438, 27.7969, 2349600 10/15/01, 27.2031, 27.5000, 25.8750, 26.9844, 2055000 10/16/01, 26.8594, 27.5000, 26.2031, 27.3438, 2546500 10/17/01, 28.0000, 28.0000, 25.7969, 25.9531, 1891000 10/18/01, 25.9531, 25.9531, 24.8281, 25.5625, 1973100 10/19/01, 25.2500, 26.4844, 24.8125, 26.2656, 1593300 10/22/01, 26.0313, 27.5000, 25.5156, 27.2031, 1357200 10/23/01, 27.2344, 28.1875, 26.6250, 27.0938, 1511700 10/24/01, 27.0938, 28.1250, 26.8594, 27.9063, 1809100 10/25/01, 27.0469, 28.9375, 26.3594, 28.8438, 2151700 10/26/01, 28.5938, 29.2969, 28.3438, 28.4688, 2183400 10/29/01, 28.2656, 28.3438, 25.7031, 26.0156, 2274900 10/30/01, 25.5000, 26.0469, 24.7031, 25.0000, 2779300 10/31/01, 26.7500, 27.0938, 25.9063, 25.9844, 3127000 11/01/01, 26.2500, 27.5000, 25.8438, 27.4531, 3931000 11/02/01, 27.6875, 28.3750, 27.0000, 28.2500, 3021300 11/05/01, 28.4375, 29.5469, 28.4375, 29.2969, 3676300 11/06/01, 29.2969, 30.2656, 28.9063, 30.0938, 3609500 11/07/01, 30.0000, 30.4844, 29.6563, 30.1094, 2954000 11/08/01, 30.2969, 31.4063, 29.4063, 29.5156, 3387100 11/09/01, 29.5000, 30.1563, 29.1250, 29.3438, 2873700 11/12/01, 29.0000, 30.3750, 28.6094, 29.9844, 1565100 11/13/01, 30.5469, 31.7500, 30.1563, 31.4531, 3856700 11/14/01, 31.7500, 32.6563, 31.0000, 32.4531, 5229800 11/15/01, 32.0000, 33.7969, 31.6250, 33.0781, 5589600 11/16/01, 33.1250, 33.4531, 32.5469, 32.8438, 2989300 11/19/01, 33.0000, 33.0156, 31.2969, 32.0938, 3344700 11/20/01, 31.5000, 31.7969, 30.5781, 30.6563, 1767000 11/21/01, 30.6563, 30.6563, 29.4063, 30.4063, 2721900 11/23/01, 30.5938, 31.2188, 30.0156, 31.1250, 938900 11/26/01, 31.3438, 32.3438, 31.3438, 31.9063, 2153100 11/27/01, 31.4063, 32.2969, 30.7031, 31.5469, 2195100 11/28/01, 31.4531, 31.7813, 30.2969, 30.3906, 1716000 11/29/01, 30.5469, 31.7500, 30.2656, 31.7500, 1425800 11/30/01, 31.4063, 31.4063, 30.0938, 30.1250, 2740200 12/03/01, 30.2031, 30.5938, 29.2813, 29.4063, 2962000 12/04/01, 30.0000, 31.4531, 29.9063, 31.3438, 1978900 12/05/01, 31.5000, 33.2031, 31.5000, 32.6250, 3804300 12/06/01, 32.4063, 34.7500, 31.4688, 34.5938, 7686600 12/07/01, 34.7500, 34.9063, 33.0000, 33.8906, 3280400 12/10/01, 34.0000, 34.3906, 32.5000, 32.8438, 2166900 12/11/01, 33.5000, 33.7500, 32.5938, 33.2344, 2222200 12/12/01, 33.6719, 34.3750, 33.4375, 33.9531, 2365400 12/13/01, 33.2031, 33.4844, 32.5000, 32.5938, 1771100 12/14/01, 32.6094, 33.4531, 32.4844, 33.2500, 1694900 12/17/01, 33.2500, 33.9688, 32.9375, 33.6875, 1450900 12/18/01, 33.6563, 34.2188, 33.4688, 33.9063, 1677400 12/19/01, 32.6563, 33.0938, 31.0000, 31.1563, 3467000 12/20/01, 31.5156, 31.5938, 29.3750, 29.8438, 3387600 12/21/01, 30.0938, 30.7031, 29.7969, 30.1719, 2391400 12/24/01, 30.5938, 30.5938, 29.6563, 29.7500, 558200 12/26/01, 30.1563, 31.3438, 30.0469, 30.3438, 1197100 12/27/01, 30.8438, 31.4063, 30.8438, 31.2813, 1183100 12/28/01, 31.7813, 31.9531, 31.2500, 31.6094, 774100 12/31/01, 31.5000, 31.6563, 30.6406, 30.7969, 1815300 01/02/02, 31.0938, 31.9375, 31.0000, 31.9375, 1849200 01/03/02, 32.5000, 34.6875, 32.5000, 34.5938, 3337000 01/04/02, 34.6406, 34.9063, 33.2031, 33.9688, 2446400 01/07/02, 34.0469, 34.4375, 32.7031, 33.1250, 1399100 01/08/02, 33.0000, 33.5000, 32.7031, 33.0000, 1502400 01/09/02, 33.2500, 33.7344, 32.2656, 32.7031, 2362800 01/10/02, 32.2969, 32.4063, 31.7656, 32.0000, 1527400 01/11/02, 31.7969, 32.4375, 30.9844, 31.1250, 1973900 01/14/02, 30.9531, 31.2969, 30.0938, 30.2813, 2658100 01/15/02, 30.2969, 30.8906, 29.7031, 30.0000, 2300700 01/16/02, 29.4063, 30.1875, 29.0938, 29.0938, 2080600 01/17/02, 29.7813, 29.9844, 28.6719, 29.0156, 2963800 01/18/02, 28.0938, 28.5000, 27.5938, 27.9531, 2478000 01/22/02, 27.7969, 28.0469, 25.9531, 26.1094, 3536200 01/23/02, 26.0938, 27.1094, 26.0156, 26.3438, 4129200 01/24/02, 26.5000, 28.1875, 26.5000, 27.9063, 3072200 01/25/02, 27.2500, 27.9219, 27.1094, 27.8906, 2470000 01/28/02, 28.0938, 28.8750, 28.0469, 28.4219, 1665000 01/29/02, 29.4688, 29.7188, 27.5625, 27.7344, 3445900 01/30/02, 27.7344, 28.7031, 26.9219, 28.7031, 2204100 01/31/02, 28.7969, 29.0469, 27.7656, 28.2031, 2449300 02/01/02, 27.6875, 28.2500, 27.1875, 27.5156, 2335800 02/04/02, 28.0469, 28.1250, 26.9063, 27.0781, 1994600 02/05/02, 26.9063, 27.2813, 26.2188, 26.7031, 1863200 02/06/02, 27.0938, 27.5000, 25.9219, 26.0000, 2963900 02/07/02, 26.2969, 26.5938, 25.2031, 25.4063, 2616500 02/08/02, 26.2969, 26.4531, 25.4844, 26.2813, 2947100 02/11/02, 26.7969, 27.6563, 26.6094, 27.1563, 3349700 02/12/02, 26.7656, 27.5938, 25.4844, 27.0469, 1791200 02/13/02, 27.5938, 28.1563, 26.8438, 28.0938, 1971500 02/14/02, 27.9063, 29.0938, 27.9063, 28.3438, 2440500 02/15/02, 28.2031, 28.8438, 27.1563, 27.2656, 1616600 02/19/02, 26.9063, 27.0625, 25.9531, 26.2344, 1785100 02/20/02, 26.0938, 26.6719, 25.2031, 26.4531, 2627300 02/21/02, 25.9531, 26.0469, 25.0313, 25.0469, 2387600 02/22/02, 25.1875, 25.6563, 25.0469, 25.2031, 2343300 02/25/02, 25.5938, 27.0000, 25.5938, 26.6563, 1416100 02/26/02, 26.7969, 26.9375, 25.7031, 25.9219, 1720100 02/27/02, 26.2500, 26.7031, 25.7656, 26.0938, 1964800 02/28/02, 26.2969, 26.5469, 24.9375, 25.1563, 1498800 03/01/02, 25.7656, 28.4531, 25.1563, 28.4531, 3021900 03/04/02, 28.7031, 31.8438, 28.4688, 31.2031, 5245600 03/05/02, 30.7500, 32.2031, 30.7500, 32.0625, 3714900 03/06/02, 31.5156, 31.7500, 30.6563, 31.6094, 3204200 03/07/02, 31.6250, 33.2031, 30.8438, 32.9531, 4663600 03/08/02, 33.7500, 34.8906, 33.4063, 34.8750, 5168800 03/11/02, 34.4844, 34.9531, 33.4375, 34.2031, 3126300 03/12/02, 33.0000, 33.6563, 32.3438, 33.5000, 3111400 03/13/02, 32.9531, 32.9531, 31.2656, 31.7969, 2674000 03/14/02, 31.7969, 32.8594, 31.6719, 32.2813, 1848000 03/15/02, 32.2500, 33.1875, 32.0469, 32.9531, 1578500 03/18/02, 33.4531, 34.4375, 33.4531, 33.6406, 1558300 03/19/02, 33.6875, 34.7500, 33.4688, 34.2969, 1877800 03/20/02, 33.6563, 33.9688, 33.2031, 33.7500, 2171300 03/21/02, 33.4063, 34.2969, 33.0625, 34.1875, 2090500 03/22/02, 34.1875, 34.6563, 33.5000, 34.0000, 1574500 03/25/02, 34.0156, 34.4844, 32.6094, 32.6250, 1541000 03/26/02, 32.6250, 33.6875, 32.5781, 33.2656, 1838200 03/27/02, 33.4063, 33.4063, 32.5000, 32.9063, 1187000 03/28/02, 33.0000, 34.0000, 33.0000, 33.6875, 1393900 04/01/02, 32.9063, 34.4531, 32.6875, 34.2500, 1406500 04/02/02, 33.6563, 33.7656, 32.9219, 32.9844, 1381800 04/03/02, 32.9844, 33.4063, 31.2500, 31.7969, 2408000 04/04/02, 31.7969, 33.0000, 31.5156, 32.4688, 1994200 04/05/02, 32.7500, 33.0469, 32.0625, 32.2656, 1242400 04/08/02, 31.2500, 32.3281, 30.6875, 32.2500, 1979400 04/09/02, 32.4063, 33.1875, 31.5000, 31.5156, 1615400 04/10/02, 31.5156, 32.4063, 30.9063, 32.1563, 2318300 04/11/02, 32.1563, 32.4844, 31.5156, 31.5625, 2004200 04/12/02, 32.0469, 32.6875, 31.9531, 32.6250, 2296000 04/15/02, 32.6250, 33.7031, 32.4531, 33.4063, 2066600 04/16/02, 34.2031, 36.2500, 34.2031, 36.2344, 4838600 04/17/02, 36.5938, 37.2969, 36.0469, 36.4688, 4179600 04/18/02, 36.2031, 36.2969, 34.7969, 35.3594, 2805700 04/19/02, 35.6563, 35.6563, 34.4063, 34.9063, 2001800 04/22/02, 34.5000, 34.5469, 33.2656, 33.7031, 2389700 04/23/02, 33.7969, 33.9531, 32.2969, 32.4531, 2808400 04/24/02, 32.9063, 33.0000, 31.0000, 31.1563, 3187200 04/25/02, 31.2031, 32.1563, 30.9531, 32.0938, 3642400 04/26/02, 32.3750, 32.6563, 30.5313, 31.0156, 3328400 04/29/02, 31.0313, 31.8750, 29.8594, 30.7344, 1960800 04/30/02, 30.6563, 32.2031, 30.5938, 31.5156, 2160000 05/01/02, 31.5156, 32.3438, 30.6719, 32.1406, 2754800 05/02/02, 31.8438, 32.9063, 30.2500, 30.7344, 2233500 05/03/02, 30.5000, 30.7031, 28.1563, 28.9063, 3282000 05/06/02, 28.7969, 29.4063, 27.6875, 27.8750, 2727200 05/07/02, 28.3438, 28.4844, 27.2031, 28.1563, 2477300 05/08/02, 29.1875, 32.6563, 29.1875, 31.3438, 4436700 05/09/02, 31.0156, 31.7969, 30.1875, 30.1875, 2708900 05/10/02, 30.1875, 30.7344, 28.4844, 28.8125, 2442600 05/13/02, 29.0938, 30.1563, 28.9531, 30.1250, 2049200 05/14/02, 31.7500, 33.1250, 31.5000, 32.9375, 3824600 05/15/02, 32.3281, 34.7969, 32.0000, 33.3594, 3853700 05/16/02, 33.0000, 33.4063, 32.2031, 32.8281, 2113000 05/17/02, 33.5938, 33.7969, 32.7344, 33.2813, 2120700 05/20/02, 33.8438, 34.2344, 33.1875, 33.9063, 3273700 05/21/02, 34.4063, 34.6094, 33.0000, 33.2344, 2725900 05/22/02, 33.2344, 34.2500, 32.1094, 33.2188, 2307700 05/23/02, 33.4063, 33.5938, 31.8750, 32.8906, 1846400 05/24/02, 32.4063, 32.5938, 31.8125, 32.1250, 1278600 05/28/02, 32.4063, 32.5938, 31.3750, 31.9844, 1052700 05/29/02, 31.4531, 31.6094, 30.8438, 31.0469, 1140600 05/30/02, 30.8438, 31.0469, 29.4844, 30.7344, 2483400 05/31/02, 31.2969, 31.4063, 30.2031, 30.7031, 1923600 06/03/02, 30.5469, 30.5469, 29.2813, 29.4219, 2196400 06/04/02, 29.4375, 31.2969, 29.1094, 30.4063, 3178500 06/05/02, 30.5000, 31.1250, 29.7969, 30.6563, 2083200 06/06/02, 30.1563, 31.0938, 28.7969, 30.8750, 5910500 06/07/02, 29.4531, 30.9844, 28.8438, 30.9375, 4596300 06/10/02, 31.0938, 31.9531, 31.0156, 31.1719, 2697300 06/11/02, 31.7031, 31.8438, 29.9375, 30.0625, 1974300 06/12/02, 29.7500, 31.4063, 29.5938, 31.1563, 2647600 06/13/02, 31.0000, 31.7500, 30.2500, 31.0000, 2308700 06/14/02, 30.3438, 30.6563, 29.1719, 30.4531, 3020200 06/17/02, 30.7031, 32.4531, 30.7031, 32.2969, 2547000 06/18/02, 32.2500, 33.7344, 32.0469, 32.5938, 3087200 06/19/02, 31.5938, 32.0156, 30.5781, 30.9063, 2581900 06/20/02, 31.0469, 31.7500, 29.6875, 29.9375, 3616900 06/21/02, 29.5469, 30.0625, 28.1719, 28.2500, 4239500 06/24/02, 28.2969, 29.5313, 27.8438, 29.1563, 4758200 06/25/02, 29.6563, 29.8906, 27.0938, 27.2031, 2762400 06/26/02, 27.2031, 28.2813, 26.0938, 28.0313, 3808400 06/27/02, 28.5781, 29.5625, 28.2031, 29.5625, 3701400 06/28/02, 29.5625, 30.7500, 29.1719, 29.1719, 3541000 07/01/02, 28.7031, 29.4063, 27.2031, 27.3281, 3435400 07/02/02, 24.1563, 24.5000, 22.5000, 22.7500, 10057200 07/03/02, 22.0000, 23.7031, 21.9531, 23.7031, 4288100 07/05/02, 24.1094, 25.1875, 23.8438, 25.0000, 2344700 07/08/02, 25.0000, 25.5781, 23.5000, 23.7344, 3422200 07/09/02, 23.7344, 23.7344, 22.4531, 22.7344, 3498300 07/10/02, 23.1563, 23.1563, 21.6563, 21.6563, 2951500 07/11/02, 21.2188, 22.7969, 20.5938, 22.7500, 5317700 07/12/02, 23.2500, 23.5469, 22.2344, 23.2344, 2988700 07/15/02, 23.0000, 24.2500, 22.3125, 24.2500, 3346600 07/16/02, 23.9531, 25.0469, 23.7969, 23.8750, 3221500 07/17/02, 25.0000, 25.4531, 22.6406, 23.3438, 3852400 07/18/02, 23.2969, 23.6250, 22.5156, 22.6250, 2096300 07/19/02, 22.7500, 23.2969, 21.8750, 21.9531, 2445000 07/22/02, 21.9531, 22.2969, 20.7031, 21.0000, 2984200 07/23/02, 21.2500, 21.8281, 20.1875, 20.3906, 2347600 07/24/02, 19.9063, 21.0625, 19.5938, 20.9531, 3841300 07/25/02, 20.9531, 20.9531, 18.1563, 18.7656, 4318600 07/26/02, 19.0469, 19.0469, 17.7031, 18.4688, 2402600 07/29/02, 18.9063, 19.5938, 18.3125, 19.4688, 2341800 07/30/02, 19.4531, 20.2969, 19.0156, 19.9063, 2604300 07/31/02, 19.5938, 19.5938, 18.0000, 18.1094, 4222500 08/01/02, 18.1563, 18.6250, 16.9375, 17.1250, 3613700 08/02/02, 16.5156, 16.9219, 15.9531, 16.8750, 5728000 08/05/02, 16.5938, 16.7344, 15.6250, 15.7813, 3629800 08/06/02, 16.0469, 16.8438, 15.9844, 16.5156, 2919300 08/07/02, 17.4531, 17.6719, 15.8750, 16.7656, 2722800 08/08/02, 16.7813, 17.9531, 16.3438, 17.6875, 2335200 08/09/02, 17.5938, 17.9063, 16.9531, 17.4063, 1250700 08/12/02, 16.9531, 17.1875, 16.4531, 16.5156, 1682700 08/13/02, 16.5156, 17.3125, 15.7031, 15.9063, 2601500 08/14/02, 16.1563, 16.8906, 15.4375, 16.8125, 2528200 08/15/02, 17.5938, 18.1250, 16.7031, 17.7031, 2981000 08/16/02, 17.6563, 19.1563, 17.5000, 18.9375, 2377500 08/19/02, 18.9844, 19.6250, 18.5156, 19.2813, 2152000 08/20/02, 19.1563, 19.1563, 18.1563, 18.2031, 2072600 08/21/02, 18.4531, 19.0156, 18.1094, 18.7969, 2615400 08/22/02, 18.7969, 19.4531, 18.1563, 18.6563, 2705300 08/23/02, 17.7344, 18.4531, 16.0313, 17.2500, 2334500 08/26/02, 17.4063, 17.8125, 16.9375, 17.7344, 1978600 08/27/02, 17.7969, 17.7969, 16.4688, 16.6563, 1873900 08/28/02, 16.5625, 16.5938, 15.8438, 16.0625, 1499500 08/29/02, 15.8438, 16.5469, 15.6563, 16.3438, 1898200 08/30/02, 16.0000, 16.5938, 15.8438, 15.9844, 1770100 09/03/02, 15.5469, 15.6719, 14.7656, 14.9688, 2634900 09/04/02, 14.7969, 15.3125, 14.1875, 15.2031, 3200800 09/05/02, 14.2969, 14.5469, 13.4531, 13.5000, 4319700 09/06/02, 13.7969, 14.0938, 13.2969, 13.4375, 4311700 09/09/02, 13.4063, 13.5469, 12.9844, 13.4531, 3748000 09/10/02, 13.5938, 14.0938, 13.4688, 14.0313, 3512400 09/11/02, 14.7500, 14.9688, 13.9219, 14.0938, 1419300 09/12/02, 14.0469, 14.0469, 13.4219, 13.6250, 2400400 09/13/02, 13.4531, 13.7813, 13.0000, 13.1875, 1603100 09/16/02, 13.0469, 13.2969, 12.2500, 12.4531, 2422800 09/17/02, 12.7969, 12.9531, 12.0938, 12.3438, 2249000 09/18/02, 12.3438, 12.4844, 11.7969, 11.9375, 2521600 09/19/02, 11.8750, 12.3594, 11.6563, 11.9063, 2550600 09/20/02, 11.9375, 12.2656, 11.8594, 12.1563, 3379000 09/23/02, 12.1563, 12.1563, 11.6250, 11.6875, 2976600 09/24/02, 11.2969, 12.1563, 11.2500, 11.7344, 2171900 09/25/02, 12.0469, 12.5938, 11.6875, 12.2656, 3142500 09/26/02, 12.2656, 12.5000, 11.6563, 12.0000, 2090700 09/27/02, 12.0000, 12.5469, 11.9375, 12.0781, 1979200 09/30/02, 12.0000, 12.2031, 11.6250, 11.9375, 2015900 10/01/02, 11.5938, 12.1563, 11.3438, 12.0938, 2632000