"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 8.7500, 8.7656, 8.6094, 8.6563, 5861600 01/04/00, 8.5156, 8.6563, 7.9844, 8.1406, 3383200 01/05/00, 7.9844, 7.9844, 7.1094, 7.6094, 3239200 01/06/00, 7.4219, 7.5469, 7.2188, 7.4531, 1945600 01/07/00, 7.6250, 8.7969, 7.5000, 8.7500, 5943200 01/10/00, 8.7500, 10.2656, 8.7500, 10.1719, 7429600 01/11/00, 10.0938, 10.1094, 9.6094, 9.8750, 4790400 01/12/00, 9.7813, 9.8750, 9.2656, 9.5000, 3196800 01/13/00, 9.5000, 10.1094, 9.3438, 10.1094, 5103200 01/14/00, 10.3281, 10.5625, 9.8438, 10.3281, 3147200 01/18/00, 10.2969, 11.7500, 10.1250, 11.7500, 3239200 01/19/00, 11.7500, 11.8750, 11.0313, 11.7500, 3118400 01/20/00, 11.7500, 13.2344, 11.6250, 12.9688, 5539200 01/21/00, 12.8750, 12.9531, 12.3125, 12.8438, 6591200 01/24/00, 13.0625, 13.3125, 11.4688, 11.9688, 5034400 01/25/00, 11.9219, 12.5000, 11.0313, 11.0313, 3300000 01/26/00, 11.1250, 11.9688, 11.0625, 11.6250, 2394400 01/27/00, 11.6719, 12.0938, 11.0469, 11.1719, 2456000 01/28/00, 11.2188, 11.2656, 9.9375, 10.0625, 2300800 01/31/00, 9.9219, 10.3750, 9.1094, 10.2031, 3012800 02/01/00, 9.8750, 10.1094, 9.3125, 10.0156, 3537600 02/02/00, 10.0000, 11.4063, 9.9219, 10.9688, 4829600 02/03/00, 11.0781, 11.4219, 10.3594, 11.1719, 2778400 02/04/00, 11.3125, 12.7344, 11.3125, 12.2188, 5142400 02/07/00, 12.3281, 14.7031, 12.3125, 13.6563, 8660000 02/08/00, 13.6563, 14.9844, 13.6250, 14.5938, 8462400 02/09/00, 14.8750, 17.7969, 14.6250, 15.5781, 9760800 02/10/00, 15.8125, 17.6406, 15.5781, 16.0313, 7976000 02/11/00, 16.6250, 16.9375, 15.5625, 15.7188, 4486400 02/14/00, 15.7188, 15.9688, 14.9063, 15.3125, 1944800 02/15/00, 15.5000, 17.1875, 15.3750, 16.7656, 2611200 02/16/00, 16.7656, 26.6250, 16.6406, 25.5156, 11590400 02/17/00, 25.5156, 27.2500, 23.0000, 24.6094, 14808000 02/18/00, 24.9688, 25.7656, 21.0313, 23.2500, 8405600 02/22/00, 23.2813, 24.1250, 21.2813, 23.2656, 8104000 02/23/00, 23.5000, 26.3750, 23.5000, 25.9688, 6523200 02/24/00, 25.9688, 26.6250, 24.4531, 26.5000, 2400800 02/25/00, 27.5313, 32.5000, 26.8906, 28.3281, 10731200 02/28/00, 29.2188, 29.2344, 24.3750, 27.2500, 4051200 02/29/00, 26.3281, 32.8125, 26.2813, 31.2813, 6335200 03/01/00, 30.3750, 32.9219, 30.2500, 32.0469, 5520800 03/02/00, 32.1719, 32.6563, 29.3750, 31.4844, 4099200 03/03/00, 31.3438, 36.1250, 31.3438, 35.1719, 5872000 03/06/00, 35.2500, 41.2344, 35.1250, 38.8438, 6923200 03/07/00, 39.8750, 42.2188, 37.6250, 40.9063, 5510400 03/08/00, 40.0469, 40.6250, 36.7813, 38.5000, 8026400 03/09/00, 38.1563, 38.5000, 32.5000, 32.6563, 8167200 03/10/00, 30.2344, 35.1563, 29.5000, 33.5000, 10152800 03/13/00, 32.2031, 33.2031, 31.0000, 32.1094, 4074400 03/14/00, 32.8750, 33.3750, 21.2500, 24.3750, 29928000 03/15/00, 24.3750, 26.8750, 21.5156, 24.0313, 11881600 03/16/00, 24.0313, 25.2969, 20.9375, 23.6250, 7259200 03/17/00, 23.6250, 24.3750, 21.0000, 22.6406, 6471200 03/20/00, 22.6406, 22.6563, 13.7969, 16.7656, 8230400 03/21/00, 13.1250, 13.1250, 9.0000, 12.0469, 77892000 03/22/00, 12.8750, 15.0000, 12.8750, 13.2188, 30268800 03/23/00, 13.3438, 14.0781, 11.9063, 12.1250, 12587200 03/24/00, 12.3750, 12.8750, 12.0000, 12.1094, 7367200 03/27/00, 12.5938, 12.6094, 11.4375, 12.0469, 5220800 03/28/00, 12.0938, 12.0938, 10.7813, 10.7813, 5213600 03/29/00, 10.8125, 11.1250, 9.6094, 10.2813, 9015200 03/30/00, 9.9531, 10.7500, 9.2500, 9.6563, 7416000 03/31/00, 9.6563, 11.0781, 9.2500, 9.9375, 9138400 04/03/00, 9.9375, 10.4375, 9.0781, 9.1406, 5148800 04/04/00, 9.2813, 9.5000, 6.4844, 7.4531, 15703200 04/05/00, 7.4531, 10.6875, 6.9063, 9.2656, 28976000 04/06/00, 11.1250, 13.9375, 10.7344, 13.7500, 40052000 04/07/00, 13.7500, 17.1250, 12.5625, 13.8750, 46538400 04/10/00, 13.2031, 13.8750, 12.5469, 12.5469, 8753600 04/11/00, 12.2500, 12.2500, 10.5000, 10.9219, 8617600 04/12/00, 11.5000, 11.7500, 10.0000, 10.5000, 10700800 04/13/00, 10.7344, 11.3750, 9.4531, 10.8125, 9215200 04/14/00, 10.6250, 10.6250, 8.7500, 9.4375, 6842400 04/17/00, 8.4844, 9.8125, 7.2500, 8.6563, 11076800 04/18/00, 9.5625, 10.2500, 8.7500, 10.2188, 14480800 04/19/00, 10.2188, 11.5000, 9.5313, 11.3125, 8976800 04/20/00, 11.3125, 11.8594, 10.0313, 10.5156, 5748000 04/24/00, 10.1875, 10.1875, 9.2344, 9.9531, 3045600 04/25/00, 10.2188, 11.0000, 10.2188, 10.8438, 3789600 04/26/00, 10.8438, 10.8750, 10.1406, 10.3281, 2208800 04/27/00, 9.4375, 10.7500, 9.4063, 10.7188, 2588000 04/28/00, 11.0000, 12.9063, 10.7813, 12.6875, 9472800 05/01/00, 12.8906, 15.2188, 12.7500, 14.5000, 16091200 05/02/00, 14.5000, 14.5000, 12.5625, 12.5625, 9412800 05/03/00, 12.2500, 13.5156, 12.1250, 13.5156, 9156800 05/04/00, 13.6406, 14.8125, 13.1875, 13.4688, 12577600 05/05/00, 13.4688, 16.1875, 13.3281, 16.1563, 16237600 05/08/00, 15.9375, 15.9375, 14.8750, 15.2031, 8984000 05/09/00, 15.7344, 15.7813, 14.4688, 14.8906, 6916800 05/10/00, 14.3594, 14.5313, 13.0000, 13.3906, 5640000 05/11/00, 14.0000, 14.5313, 13.7500, 14.4375, 3907200 05/12/00, 14.5000, 15.3750, 14.5000, 14.9375, 4760000 05/15/00, 14.9375, 16.1875, 13.8906, 16.0313, 4320000 05/16/00, 16.1406, 16.8750, 15.6250, 16.5781, 7957600 05/17/00, 16.2031, 18.2656, 15.9063, 17.5781, 14937600 05/18/00, 17.5781, 19.0156, 16.3438, 16.3750, 16868000 05/19/00, 16.3750, 17.1719, 15.9531, 16.5781, 9440000 05/22/00, 16.8125, 16.8750, 14.2500, 15.7188, 9388000 05/23/00, 15.7188, 16.0625, 13.5625, 13.6406, 8238400 05/24/00, 13.6406, 13.6563, 11.6250, 13.2344, 12999200 05/25/00, 13.2344, 14.2500, 12.7500, 12.7500, 5638400 05/26/00, 13.1563, 13.2031, 11.8750, 12.5156, 3126400 05/30/00, 13.0000, 13.5625, 13.0000, 13.5000, 3915200 05/31/00, 13.5000, 14.5625, 13.2031, 13.3281, 5316000 06/01/00, 13.8438, 14.7500, 13.3125, 14.1406, 3876000 06/02/00, 14.8750, 16.1250, 14.8750, 15.6406, 6812000 06/05/00, 15.5313, 17.3750, 15.2500, 16.6875, 9892800 06/06/00, 16.6875, 18.5469, 16.6250, 17.2344, 18322400 06/07/00, 17.3750, 18.3750, 16.6875, 18.3750, 6824800 06/08/00, 18.5313, 18.8750, 17.7344, 17.7500, 5124000 06/09/00, 18.1094, 20.8125, 18.0781, 20.7031, 14673600 06/12/00, 20.4688, 20.4688, 18.8281, 18.8750, 6978400 06/13/00, 18.8750, 19.4844, 17.5000, 19.3906, 6471200 06/14/00, 19.3906, 20.4375, 19.3906, 19.7656, 5107200 06/15/00, 19.5469, 19.5469, 18.5313, 19.4375, 3747200 06/16/00, 19.6250, 20.6563, 19.0000, 20.5000, 4824000 06/19/00, 20.2813, 22.8750, 19.8750, 22.7500, 10221600 06/20/00, 22.7500, 23.0938, 21.3906, 21.6250, 3735200 06/21/00, 21.6250, 23.9688, 20.9375, 23.0000, 11283200 06/22/00, 23.0000, 23.3750, 21.0625, 21.0938, 8303200 06/23/00, 21.7656, 22.3906, 20.9375, 21.5781, 6189600 06/26/00, 21.7500, 21.8750, 18.7188, 20.5000, 18368800 06/27/00, 20.5000, 21.0469, 19.4375, 20.1250, 8627200 06/28/00, 20.0625, 21.9844, 20.0156, 21.3750, 7253600 06/29/00, 21.3750, 21.8438, 20.1094, 20.8438, 8003200 06/30/00, 20.8281, 21.2344, 18.9844, 20.6250, 9667200 07/03/00, 41.2344, 42.2188, 40.1250, 40.2031, 1114800 07/05/00, 40.2031, 42.4688, 39.0000, 40.9219, 3665600 07/06/00, 40.7188, 42.2500, 39.0000, 42.1250, 3308800 07/07/00, 42.1250, 44.0000, 40.3750, 42.2031, 2489600 07/10/00, 41.7500, 45.4844, 41.7031, 45.0313, 2972000 07/11/00, 44.5000, 49.0625, 44.4844, 46.6875, 7372400 07/12/00, 48.9375, 48.9531, 45.0156, 46.0000, 4123600 07/13/00, 46.2188, 46.4063, 41.7500, 42.2656, 3997600 07/14/00, 42.1250, 45.2188, 41.0000, 43.7031, 5343600 07/17/00, 43.2813, 44.2500, 41.7031, 43.3750, 2747200 07/18/00, 42.8281, 45.5000, 42.2813, 42.5469, 2778800 07/19/00, 42.5781, 43.4844, 40.1406, 40.6250, 1538800 07/20/00, 40.2656, 41.3906, 39.5313, 41.1250, 2628400 07/21/00, 40.8594, 43.2344, 40.8594, 41.2500, 2710800 07/24/00, 41.3281, 42.2500, 39.5000, 39.7813, 2270800 07/25/00, 39.5469, 39.5469, 35.2500, 35.4844, 4897200 07/26/00, 35.4844, 36.5781, 32.6250, 36.3438, 5840400 07/27/00, 36.3438, 37.2500, 35.2188, 36.1094, 2111600 07/28/00, 36.3750, 36.3750, 32.0000, 32.2813, 2258800 07/31/00, 32.2813, 32.4219, 29.8750, 30.2969, 2665200 08/01/00, 31.3438, 34.5625, 30.7969, 33.1563, 3974400 08/02/00, 35.4688, 38.5000, 34.5000, 36.9375, 7708800 08/03/00, 34.8281, 38.0000, 34.7969, 37.3594, 4450000 08/04/00, 38.1875, 40.0625, 36.7500, 37.8438, 3823600 08/07/00, 37.9688, 40.0000, 37.9688, 39.2500, 2814000 08/08/00, 39.2500, 39.3125, 37.5938, 37.7344, 1498000 08/09/00, 38.2813, 39.3750, 36.8750, 37.3125, 1563200 08/10/00, 36.9375, 36.9375, 34.1563, 34.6406, 2063600 08/11/00, 34.2813, 35.5313, 32.9688, 35.5313, 2761200 08/14/00, 35.5313, 38.7813, 35.4219, 38.7344, 2110000 08/15/00, 38.7344, 39.0625, 36.3750, 36.4688, 1894800 08/16/00, 36.5313, 37.0313, 34.5469, 35.8125, 2470000 08/17/00, 35.6875, 38.8750, 35.2500, 37.5313, 2276800 08/18/00, 37.5313, 38.6563, 36.5313, 37.4688, 1694400 08/21/00, 37.4063, 40.4844, 37.3906, 40.4063, 2744800 08/22/00, 40.4063, 41.5000, 39.7188, 39.9688, 3306800 08/23/00, 40.7500, 40.7500, 37.5625, 38.5000, 1525000 08/24/00, 39.7188, 43.3750, 39.2813, 42.5938, 3104600 08/25/00, 43.5938, 47.7500, 43.5625, 46.3750, 4914600 08/28/00, 46.8125, 48.3750, 45.0938, 45.2188, 2258000 08/29/00, 45.2188, 46.1875, 43.8125, 45.5000, 1625600 08/30/00, 44.4375, 44.4375, 42.0938, 43.1875, 2563200 08/31/00, 43.8750, 46.5000, 37.0000, 38.0000, 7924400 09/01/00, 40.7813, 40.8125, 38.0000, 40.1875, 4003000 09/05/00, 41.4375, 41.8750, 39.5000, 40.2188, 3191200 09/06/00, 40.7500, 41.2500, 38.7500, 40.3750, 4161000 09/07/00, 41.5625, 44.0000, 41.1250, 43.9688, 2626400 09/08/00, 43.9688, 46.9375, 42.6250, 46.3438, 3541800 09/11/00, 45.0000, 47.5000, 44.7500, 45.8750, 2553400 09/12/00, 45.8750, 47.9375, 45.8438, 46.5313, 2163600 09/13/00, 45.4375, 52.4375, 45.4375, 52.4375, 2603400 09/14/00, 51.9375, 58.5000, 50.6250, 54.2188, 5079400 09/15/00, 53.5000, 56.1875, 52.9375, 55.8125, 1683800 09/18/00, 55.8125, 56.2500, 48.0000, 48.8125, 3217400 09/19/00, 49.3750, 53.2500, 49.3750, 50.8750, 3668200 09/20/00, 51.4375, 59.3125, 51.4375, 58.5313, 3636000 09/21/00, 56.9063, 59.0625, 54.2813, 56.4063, 3278000 09/22/00, 53.5313, 63.5000, 53.5313, 62.4688, 5745600 09/25/00, 62.4688, 65.5000, 59.1250, 59.2500, 4905800 09/26/00, 60.0625, 60.8438, 56.7500, 58.8125, 9052600 09/27/00, 58.8125, 61.3750, 58.6250, 59.5625, 4480400 09/28/00, 59.2813, 64.0000, 57.6250, 62.8750, 2866600 09/29/00, 62.8750, 64.7500, 59.5000, 60.2500, 2063400 10/02/00, 60.6563, 60.8125, 54.2813, 55.2500, 3245000 10/03/00, 55.2500, 57.6250, 51.5938, 51.7813, 2167200 10/04/00, 52.4063, 57.7500, 49.5000, 56.3125, 2440800 10/05/00, 56.3125, 58.2500, 53.7500, 54.5000, 2391400 10/06/00, 54.5313, 55.1563, 47.2500, 49.0625, 3257600 10/09/00, 49.0313, 51.2188, 46.2500, 50.2813, 2657600 10/10/00, 50.2813, 54.1563, 49.5313, 51.0313, 1459400 10/11/00, 48.8750, 51.6250, 47.0313, 50.1875, 1666400 10/12/00, 50.1875, 53.3125, 46.0625, 47.9063, 2042000 10/13/00, 47.9063, 55.0000, 45.4688, 55.0000, 2175800 10/16/00, 55.0000, 59.8750, 54.0000, 56.3438, 2109000 10/17/00, 56.3438, 59.6875, 56.1563, 56.8438, 1893800 10/18/00, 54.6250, 59.1250, 54.4688, 57.9063, 3005600 10/19/00, 57.9063, 60.0000, 55.1875, 56.8438, 1680200 10/20/00, 56.8438, 60.8438, 56.8438, 60.8125, 1537200 10/23/00, 60.5000, 67.1875, 60.3438, 65.8750, 1215400 10/24/00, 65.1250, 67.4375, 63.9375, 64.5625, 1402600 10/25/00, 64.5625, 71.0000, 62.2500, 62.6875, 2541000 10/26/00, 66.7500, 68.0000, 60.1250, 64.7188, 3262400 10/27/00, 63.2500, 66.6250, 60.5000, 61.0938, 1897200 10/30/00, 61.0938, 61.2500, 57.3125, 60.3125, 2252200 10/31/00, 60.0313, 68.1250, 59.3125, 67.5313, 10962800 11/01/00, 65.0000, 72.4375, 63.7500, 70.0000, 5176800 11/02/00, 70.0313, 72.6250, 69.5000, 71.4375, 3250800 11/03/00, 71.0000, 73.1250, 68.6250, 70.8438, 2272200 11/06/00, 70.8438, 72.6875, 68.0000, 68.8750, 1400400 11/07/00, 68.8750, 71.0000, 68.6250, 70.3125, 986400 11/08/00, 71.4688, 71.6250, 65.9375, 66.1875, 2216800 11/09/00, 65.8438, 65.8438, 58.8125, 63.7500, 2608200 11/10/00, 61.7500, 63.5625, 61.6250, 62.5000, 1493000 11/13/00, 58.3125, 58.4063, 46.6250, 47.7500, 6749800 11/14/00, 47.7500, 50.7500, 44.8125, 46.2813, 5823200 11/15/00, 46.2813, 50.5625, 45.5625, 48.2500, 5176400 11/16/00, 47.9688, 50.6250, 45.5938, 45.6250, 2576200 11/17/00, 46.9375, 47.3750, 40.7500, 42.5000, 3900000 11/20/00, 42.2500, 42.2500, 35.0313, 35.5000, 4387400 11/21/00, 35.5938, 42.0000, 35.5938, 40.5000, 4902600 11/22/00, 38.6563, 44.7500, 38.6250, 43.6250, 4350400 11/24/00, 45.8125, 47.5313, 41.0625, 47.5000, 2312400 11/27/00, 47.5000, 50.5000, 46.5625, 49.5000, 3189600 11/28/00, 48.5313, 48.8750, 42.4688, 43.2500, 4152000 11/29/00, 43.9688, 45.0000, 37.1250, 39.3438, 4359400 11/30/00, 39.3438, 41.7500, 36.3750, 38.6250, 3505400 12/01/00, 39.0000, 46.4063, 39.0000, 42.2500, 3262000 12/04/00, 42.1563, 42.1563, 36.3750, 36.6563, 3100200 12/05/00, 39.5000, 42.8125, 37.8125, 42.5938, 3700800 12/06/00, 43.5938, 45.9688, 42.5000, 43.1250, 4175000 12/07/00, 43.2813, 44.7500, 42.2500, 44.0000, 2458200 12/08/00, 46.0625, 52.5000, 45.5000, 52.3750, 4001600 12/11/00, 53.0313, 53.1250, 49.9375, 50.6250, 3005400 12/12/00, 50.2500, 50.4375, 46.0313, 46.0938, 1803400 12/13/00, 46.0938, 49.5000, 45.4063, 45.9375, 2838200 12/14/00, 46.0000, 46.3125, 42.0938, 42.7500, 2648200 12/15/00, 42.7500, 43.7500, 38.2813, 43.5000, 2816800 12/18/00, 43.5000, 47.0000, 42.8750, 47.0000, 1773400 12/19/00, 45.9375, 49.5000, 44.5000, 45.3750, 2900600 12/20/00, 41.1250, 43.8750, 39.1250, 41.2500, 3243000 12/21/00, 41.2500, 42.3125, 35.6875, 38.5000, 3202800 12/22/00, 40.1875, 44.1250, 40.0625, 43.7500, 1992000 12/26/00, 43.7500, 45.9063, 42.8125, 44.9063, 1078800 12/27/00, 44.6875, 48.0000, 43.0625, 47.4063, 1453800 12/28/00, 47.4063, 49.4688, 45.5000, 46.0000, 1842600 12/29/00, 46.0000, 47.5000, 42.0000, 43.4375, 1542000 01/02/01, 43.4375, 43.6563, 37.7813, 39.1250, 1953400 01/03/01, 39.1250, 43.5000, 33.2188, 42.2813, 5690200 01/04/01, 42.0000, 42.3438, 35.7813, 37.0000, 3525000 01/05/01, 37.5313, 37.5625, 28.1250, 29.7500, 10279400 01/08/01, 28.5625, 28.9063, 21.4375, 24.0625, 13512000 01/09/01, 24.0625, 26.4688, 23.2500, 25.1250, 6892400 01/10/01, 25.1250, 29.0000, 24.3125, 28.0000, 6332200 01/11/01, 28.1250, 30.2500, 27.1563, 29.9375, 4861400 01/12/01, 29.9375, 31.8750, 27.7500, 30.5938, 5508800 01/16/01, 29.8125, 29.8125, 27.5000, 28.0000, 3693200 01/17/01, 28.0000, 29.8750, 26.0000, 27.4063, 7253800 01/18/01, 27.5625, 29.1875, 26.6250, 28.3125, 3286600 01/19/01, 28.3125, 30.2500, 27.1875, 27.3125, 3393200 01/22/01, 28.7500, 29.6875, 27.3750, 29.1250, 5633800 01/23/01, 29.2500, 33.6875, 29.0938, 32.8125, 6373200 01/24/01, 33.6250, 37.0000, 32.6250, 35.4063, 7470400 01/25/01, 34.7500, 35.8750, 34.2188, 34.6875, 4015200 01/26/01, 33.6563, 36.2188, 33.0000, 35.5000, 3690800 01/29/01, 35.8750, 37.9375, 34.8125, 36.9063, 2478000 01/30/01, 36.9063, 38.1250, 36.0000, 36.5313, 2289000 01/31/01, 38.2500, 38.2500, 36.3750, 36.9688, 2931200 02/01/01, 36.5938, 36.5938, 32.3125, 33.4375, 4178000 02/02/01, 33.4375, 34.8125, 32.5000, 33.4375, 2766800 02/05/01, 33.3125, 33.3125, 30.5000, 31.1875, 2875600 02/06/01, 31.1250, 34.8438, 31.1250, 34.3750, 3378600 02/07/01, 33.9063, 35.0938, 31.6250, 33.9688, 2060800 02/08/01, 34.1250, 34.9063, 31.7500, 32.0313, 1731200 02/09/01, 32.3750, 33.0000, 29.6250, 32.7188, 2463000 02/12/01, 31.8750, 34.7500, 31.3750, 34.4688, 2435600 02/13/01, 34.2500, 35.7500, 30.5000, 31.0938, 3656200 02/14/01, 31.4688, 31.4688, 28.1875, 31.0000, 5407800 02/15/01, 31.3125, 32.6875, 30.1563, 30.7500, 2571600 02/16/01, 28.5938, 31.1250, 28.1250, 29.9375, 3755600 02/20/01, 29.9375, 30.4375, 27.5000, 28.2500, 1503800 02/21/01, 28.2500, 29.1875, 26.2188, 26.6250, 3481200 02/22/01, 26.7813, 27.5000, 25.1250, 26.0000, 2118800 02/23/01, 26.0000, 30.1563, 25.0000, 30.0938, 3373800 02/26/01, 30.0938, 33.3750, 29.6875, 30.8438, 4891800 02/27/01, 30.8438, 33.0000, 28.5000, 29.8125, 4307600 02/28/01, 29.8125, 31.7813, 28.8750, 31.3125, 2498600 03/01/01, 31.0000, 31.0000, 27.7188, 29.1250, 3568400 03/02/01, 29.1250, 30.7500, 27.9375, 28.9375, 2939800 03/05/01, 29.0625, 29.6875, 27.0000, 27.3750, 1593400 03/06/01, 28.6563, 28.6875, 25.9375, 26.6875, 2003200 03/07/01, 27.2813, 27.5000, 24.5938, 25.0000, 3986200 03/08/01, 24.9688, 24.9688, 22.8125, 24.0313, 2694600 03/09/01, 24.0313, 25.1875, 22.7500, 22.8438, 2623200 03/12/01, 21.8750, 23.3125, 19.3750, 19.5000, 3421800 03/13/01, 20.4375, 22.1875, 19.5000, 20.9688, 5090000 03/14/01, 20.9688, 23.1875, 19.1250, 21.4375, 5613000 03/15/01, 21.4375, 22.5625, 20.0000, 20.8750, 3276600 03/16/01, 20.0000, 21.2500, 18.5625, 19.7813, 3525000 03/19/01, 19.5000, 22.5313, 19.1875, 22.4375, 4440400 03/20/01, 22.2188, 22.2188, 18.8125, 19.1875, 3465200 03/21/01, 19.1875, 19.6563, 16.8750, 18.2500, 5781000 03/22/01, 17.9688, 18.5625, 16.2500, 17.3750, 6961200 03/23/01, 18.4375, 20.1250, 17.6250, 19.5938, 6585800 03/26/01, 19.7500, 21.6875, 19.7500, 19.9688, 3564000 03/27/01, 19.9688, 21.0938, 18.8125, 21.0313, 2576000 03/28/01, 20.2188, 21.2500, 19.6875, 20.1250, 2220400 03/29/01, 20.0000, 21.9688, 19.5313, 20.4063, 2761600 03/30/01, 20.4063, 23.0625, 20.3125, 22.2500, 2734400 04/02/01, 22.2188, 22.2188, 18.4688, 18.7813, 4423000 04/03/01, 18.6563, 20.8438, 17.2500, 17.4688, 5509200 04/04/01, 17.8750, 18.7500, 16.6250, 17.4688, 4010400 04/05/01, 17.4688, 20.0000, 16.9063, 19.8438, 4883800 04/06/01, 19.8438, 21.2813, 18.4063, 19.5625, 5521400 04/09/01, 19.5625, 21.5313, 19.5000, 21.0313, 2262000 04/10/01, 21.2500, 24.2188, 20.5625, 23.7500, 4663600 04/11/01, 23.7500, 25.2813, 23.3750, 23.8125, 5922000 04/12/01, 23.4688, 26.7500, 23.3125, 26.5000, 3390600 04/16/01, 26.0000, 26.7500, 25.0625, 25.4063, 1992200 04/17/01, 25.2500, 27.1250, 24.8438, 27.0625, 2509800 04/18/01, 27.7500, 29.9063, 27.7500, 29.5781, 4922000 04/19/01, 29.4531, 29.9375, 28.0000, 29.3125, 2894200 04/20/01, 29.5625, 29.6250, 27.1875, 28.1250, 2733200 04/23/01, 27.4531, 28.2031, 26.8750, 27.0000, 1890600 04/24/01, 27.2031, 27.2500, 24.2969, 25.4219, 3224000 04/25/01, 25.5156, 28.0469, 25.4688, 28.0000, 3139400 04/30/01, 30.2031, 33.0938, 29.9063, 32.1250, 4914800 05/01/01, 32.4219, 33.0000, 30.7500, 32.6875, 2296000 05/02/01, 32.9531, 33.2500, 31.4531, 33.0469, 2287200 05/03/01, 32.1250, 32.2500, 30.1563, 30.5313, 3628200 05/04/01, 30.0469, 32.8594, 29.2500, 32.7969, 2956200 05/07/01, 32.4531, 34.2188, 31.8438, 32.2344, 2628200 05/08/01, 32.6250, 33.0313, 31.2813, 32.6406, 2065200 05/09/01, 31.8750, 33.7344, 31.5313, 32.5000, 2398400 05/10/01, 33.1563, 33.1563, 30.9063, 31.1250, 1741200 05/11/01, 31.3281, 31.9844, 29.2031, 29.3594, 2096000 05/14/01, 29.6094, 29.7500, 27.2656, 27.7500, 3508800 05/15/01, 29.1250, 31.1250, 28.4531, 29.9375, 5816600 05/16/01, 29.5469, 32.8750, 29.2344, 31.9219, 3876200 05/17/01, 32.1719, 35.0000, 32.0000, 35.0000, 3979400 05/18/01, 34.9844, 35.1250, 33.7500, 35.0469, 2956800 05/21/01, 35.5781, 37.8594, 35.3594, 37.4844, 4191600 05/22/01, 37.7500, 40.0313, 36.4219, 39.4219, 5708000 05/23/01, 38.9375, 38.9375, 36.0000, 36.0469, 4945400 05/24/01, 36.2969, 38.6250, 35.7031, 38.5938, 3334400 05/25/01, 38.3594, 39.8281, 37.7969, 39.3750, 3434600 05/29/01, 39.0000, 39.5938, 38.0000, 38.4063, 1051600 05/30/01, 37.2500, 37.9688, 35.7969, 36.0781, 4056600 05/31/01, 36.4844, 38.2188, 36.4844, 37.1094, 3036200 06/01/01, 38.0469, 39.2500, 37.0625, 39.1250, 2850200 06/04/01, 39.2188, 41.5000, 39.2031, 41.3281, 4792800 06/05/01, 42.0625, 45.4688, 42.0000, 45.2031, 7254400 06/06/01, 44.7813, 44.7813, 43.2188, 44.4063, 5648600 06/07/01, 43.4531, 44.7500, 42.5625, 42.6406, 3455400 06/08/01, 42.8594, 43.2031, 41.7344, 42.3438, 2662600 06/11/01, 41.7500, 41.9531, 40.0000, 40.0781, 2736400 06/12/01, 38.7813, 40.2344, 38.0000, 39.7656, 4408600 06/13/01, 40.3438, 40.7500, 39.2813, 39.2969, 2831600 06/14/01, 39.1719, 39.1719, 36.4844, 37.0781, 3355600 06/15/01, 36.1250, 39.3438, 36.1250, 39.0000, 2862000 06/18/01, 39.6250, 40.0000, 37.9375, 38.2344, 1959200 06/19/01, 39.2500, 39.4063, 38.3906, 39.2500, 3693600 06/20/01, 37.9844, 42.8750, 37.8750, 42.8594, 4780200 06/21/01, 41.9219, 44.2969, 41.7969, 43.3281, 5080000 06/22/01, 42.0000, 42.4375, 39.5156, 39.8438, 5022600 06/25/01, 40.1719, 40.1719, 37.2500, 38.9531, 3583200 06/26/01, 38.7031, 40.4063, 38.1563, 38.7500, 3361600 06/27/01, 39.1250, 40.5625, 38.7031, 40.2500, 2399200 06/28/01, 40.8750, 42.5000, 40.7813, 41.0000, 3022600 06/29/01, 41.2500, 43.5000, 40.9531, 43.3906, 1457600 07/02/01, 42.2344, 42.8750, 41.2813, 42.1094, 1482200 07/03/01, 42.0625, 42.4063, 41.5938, 41.7969, 919200 07/05/01, 41.3281, 41.6875, 38.7656, 39.1563, 2188000 07/06/01, 38.8125, 39.1250, 37.4219, 38.1094, 2189200 07/09/01, 38.4375, 39.5938, 36.5000, 37.1250, 3721800 07/10/01, 36.5781, 36.7031, 31.2500, 31.5938, 11779000 07/11/01, 31.6250, 32.9219, 30.0781, 31.3906, 6635200 07/12/01, 32.2813, 32.5000, 29.5156, 30.7813, 8874600 07/13/01, 30.5938, 33.1875, 30.5000, 32.0000, 4352600 07/16/01, 31.9688, 32.2969, 28.5000, 28.9219, 6003200 07/17/01, 29.4219, 30.7500, 28.5469, 29.2969, 5662400 07/18/01, 28.7813, 30.4063, 28.7813, 29.5469, 3134600 07/19/01, 30.2188, 30.2969, 27.5781, 28.1094, 3781400 07/20/01, 28.1563, 29.4531, 28.0469, 28.4375, 2262600 07/23/01, 29.5000, 29.7500, 27.2031, 27.4844, 2586800 07/24/01, 26.6563, 26.7500, 25.4531, 26.4063, 2709800 07/25/01, 26.3281, 28.0000, 26.2031, 27.8750, 3352600 07/26/01, 28.0625, 30.6250, 28.0000, 29.7969, 4900600 07/27/01, 30.2500, 31.6563, 29.0313, 29.4688, 2988600 07/30/01, 29.5469, 29.5625, 27.8594, 28.1563, 2144000 07/31/01, 28.4531, 29.2344, 27.5469, 27.8594, 2895200 08/01/01, 28.1563, 28.5000, 27.1094, 27.4844, 3198800 08/02/01, 28.4531, 28.4531, 26.2500, 27.2031, 3885800 08/03/01, 26.2031, 29.3594, 26.1250, 28.8750, 8308600 08/06/01, 28.6563, 28.8906, 27.5781, 27.8281, 2438800 08/07/01, 28.0469, 28.9531, 27.2188, 28.5781, 2813400 08/08/01, 28.2813, 29.7813, 27.6406, 27.9063, 3852200 08/09/01, 27.6563, 28.1719, 25.5625, 26.2500, 5157800 08/10/01, 26.0469, 26.7031, 25.4063, 26.0000, 2064000 08/13/01, 26.1719, 27.2500, 25.3125, 27.1563, 3111400 08/14/01, 27.2813, 27.5781, 26.1250, 26.5156, 2079000 08/15/01, 26.5313, 26.9219, 24.8906, 25.2031, 2205600 08/16/01, 24.9063, 25.7813, 23.6406, 25.5313, 3750200 08/17/01, 24.9063, 25.3594, 24.5625, 24.8594, 1511800 08/20/01, 24.9531, 24.9531, 22.7031, 23.2344, 3348800 08/21/01, 23.2969, 24.2969, 23.1563, 23.1719, 4004200 08/22/01, 23.5625, 25.3750, 23.4219, 25.2969, 3285600 08/23/01, 25.2188, 28.3438, 24.7031, 27.9531, 6358000 08/24/01, 28.2031, 29.9844, 28.1250, 29.7813, 5201800 08/27/01, 29.4531, 30.7500, 29.2500, 30.1094, 3491800 08/28/01, 30.0313, 30.1094, 29.0313, 29.7031, 3571400 08/29/01, 29.6094, 30.5000, 29.5625, 30.0938, 3754200 08/30/01, 29.8750, 31.0938, 29.5781, 30.4688, 4400600 08/31/01, 30.3281, 30.9219, 28.7656, 29.4063, 2964400 09/04/01, 29.2500, 31.2500, 29.0000, 29.4375, 3239400 09/05/01, 29.6094, 30.4844, 27.9531, 28.6719, 4310800 09/06/01, 28.5938, 29.3281, 27.4688, 27.9844, 2980000 09/07/01, 27.4844, 27.5000, 25.8594, 27.0156, 6266000 09/10/01, 26.7031, 27.7969, 26.0469, 26.8750, 2669400 09/17/01, 26.6094, 26.6094, 23.4063, 23.5000, 4017400 09/18/01, 24.2500, 24.3125, 22.0000, 22.5000, 4031400 09/19/01, 22.8750, 23.0938, 20.6094, 22.4688, 5755800 09/20/01, 22.0000, 23.3750, 21.6719, 22.1719, 6086800 09/21/01, 21.0000, 21.9375, 20.4063, 20.6875, 4682000 09/24/01, 21.7656, 22.0938, 20.0000, 20.4844, 5639400 09/25/01, 21.0000, 21.5469, 20.0156, 20.9063, 5646000 09/26/01, 21.1094, 22.2031, 20.2969, 20.8594, 6588600 09/27/01, 20.8594, 23.4531, 20.4063, 23.1563, 6283200 09/28/01, 23.6719, 25.0781, 22.7656, 23.6250, 7879800 10/01/01, 23.4063, 23.9688, 22.6250, 23.4688, 3510000 10/02/01, 23.3594, 24.7813, 23.1094, 24.4844, 3595200 10/03/01, 24.2969, 26.0625, 23.8594, 25.7969, 3335400 10/04/01, 26.1094, 26.8594, 24.7813, 24.9688, 5217800 10/05/01, 24.7344, 25.0938, 23.7344, 24.3750, 3893600 10/08/01, 24.1875, 24.3594, 23.3750, 24.0625, 2862400 10/09/01, 24.3750, 25.7500, 24.3750, 25.4688, 3462800 10/10/01, 27.5625, 27.5625, 25.4063, 27.4844, 2830300 10/11/01, 28.5156, 29.9063, 27.9531, 28.5469, 3916000 10/12/01, 28.3281, 28.7031, 26.5625, 28.4375, 2460500 10/15/01, 27.7969, 29.8906, 27.6875, 29.4844, 2433200 10/16/01, 29.5313, 30.8906, 28.9219, 29.5156, 2158100 10/17/01, 30.2500, 30.2500, 26.9063, 27.0000, 2563700 10/18/01, 26.9844, 28.7969, 26.7969, 28.3594, 2188700 10/19/01, 27.4375, 30.0000, 27.4219, 30.0000, 1753500 10/22/01, 29.5938, 31.0469, 29.0000, 30.7500, 1930800 10/23/01, 31.3438, 31.6563, 28.8438, 29.2031, 2070000 10/24/01, 28.9844, 31.2031, 28.8750, 31.1250, 2355700 10/25/01, 31.0000, 34.2656, 30.2031, 34.1719, 3809500 10/26/01, 33.6563, 36.7031, 33.4375, 36.4375, 6423400 10/29/01, 36.2031, 36.3438, 32.5625, 33.0781, 3816600 10/30/01, 32.4375, 34.4688, 31.2031, 33.1875, 3466900 10/31/01, 34.7969, 35.0000, 32.7656, 33.0156, 2312500 11/01/01, 33.2813, 34.4063, 32.4063, 34.0938, 2008700 11/02/01, 34.1094, 35.8438, 33.5938, 34.7969, 2866900 11/05/01, 35.4531, 36.5625, 35.2031, 35.6250, 2308100 11/06/01, 35.2344, 37.2656, 35.2031, 37.1563, 2118600 11/07/01, 36.8125, 37.5000, 36.0000, 36.2344, 1804200 11/08/01, 37.0938, 37.1875, 34.8438, 34.9063, 1768500 11/09/01, 34.9219, 35.0469, 33.4063, 33.7188, 2195800 11/12/01, 33.9844, 34.0000, 32.1094, 33.4531, 3165200 11/13/01, 35.1094, 36.9219, 34.5000, 36.8438, 3742600 11/14/01, 37.0469, 37.4531, 35.2500, 36.0469, 2581700 11/15/01, 35.7031, 37.0469, 35.3594, 36.2344, 1238100 11/16/01, 35.6875, 36.5938, 35.5938, 35.9375, 1689700 11/19/01, 36.2969, 38.6406, 36.1406, 38.5625, 2339600 11/20/01, 37.9688, 38.1563, 35.8438, 36.2656, 2351800 11/21/01, 36.3125, 36.3281, 34.9844, 35.5000, 2262900 11/23/01, 35.5000, 36.4063, 35.3125, 36.2031, 814100 11/26/01, 36.6250, 38.8438, 36.0156, 38.7813, 2904000 11/27/01, 38.2656, 39.3906, 37.7031, 38.0469, 3453800 11/28/01, 37.5625, 38.0781, 35.8906, 36.1094, 1499400 11/29/01, 36.4844, 37.5156, 35.8125, 37.5156, 1770700 11/30/01, 37.4063, 38.1563, 36.8750, 37.6875, 1959000 12/03/01, 37.5156, 37.5156, 36.3594, 36.7031, 1432900 12/04/01, 37.1094, 37.5938, 35.3750, 37.0469, 2863800 12/05/01, 37.4531, 40.3594, 37.3125, 39.5625, 6341700 12/06/01, 39.8594, 41.6250, 39.1875, 40.5625, 4638400 12/07/01, 38.1563, 39.0938, 37.5000, 37.9531, 8065000 12/10/01, 31.6563, 33.7500, 30.6563, 30.7344, 21591800 12/11/01, 31.5156, 32.2344, 28.2969, 31.4375, 11285200 12/12/01, 31.9531, 32.0469, 29.1563, 29.9531, 4226900 12/13/01, 29.7969, 31.9063, 29.4531, 31.0625, 2752500 12/14/01, 31.0469, 32.2969, 30.4531, 32.1719, 2688700 12/17/01, 32.9063, 33.8125, 32.4531, 33.1563, 3480700 12/18/01, 33.5469, 33.6250, 32.7813, 33.4063, 2163800 12/19/01, 32.1094, 33.5938, 32.0938, 32.6094, 1807900 12/20/01, 32.6406, 33.0938, 31.9844, 32.4063, 1429100 12/21/01, 32.5000, 33.5469, 32.4375, 33.2500, 5946900 12/24/01, 33.7969, 34.0938, 33.4063, 33.7344, 664100 12/26/01, 33.9844, 34.2344, 32.8438, 33.3438, 1187700 12/27/01, 33.5000, 33.7500, 32.4531, 33.3750, 988000 12/28/01, 33.4531, 34.4688, 33.4531, 34.0156, 936600 12/31/01, 34.0938, 34.2500, 32.7969, 32.7969, 1071900 01/02/02, 32.9688, 32.9688, 30.2031, 31.4844, 2968600 01/03/02, 31.5625, 32.2813, 30.0938, 30.5938, 2767500 01/04/02, 30.7969, 31.4375, 28.9063, 31.1406, 4493100 01/07/02, 31.4531, 31.7500, 29.7344, 30.0000, 2522500 01/08/02, 29.8125, 30.4531, 28.0469, 28.8750, 3552500 01/09/02, 29.4219, 29.6563, 28.3438, 28.3594, 2823700 01/10/02, 28.4063, 29.5000, 27.5156, 29.3281, 3333200 01/11/02, 29.5469, 29.9688, 28.6563, 28.7969, 1827700 01/14/02, 28.5000, 29.1563, 26.2656, 26.2656, 2821100 01/15/02, 26.7344, 27.1875, 25.3438, 25.9375, 3356900 01/16/02, 25.8125, 27.0938, 25.0000, 25.0000, 2755800 01/17/02, 25.6719, 25.6875, 23.0156, 24.0313, 8301300 01/18/02, 23.5000, 25.2656, 23.0625, 23.4844, 3731500 01/22/02, 23.9531, 24.5938, 23.2656, 23.6250, 3346300 01/23/02, 24.0938, 25.5938, 23.0625, 24.9375, 4539500 01/24/02, 25.1094, 25.2031, 23.8750, 24.4844, 3021400 01/25/02, 24.3750, 24.5625, 23.4063, 23.5000, 1552200 01/28/02, 24.0938, 24.2031, 22.0938, 22.7031, 3035700 01/29/02, 22.7500, 22.9375, 21.3125, 21.9063, 2612000 01/30/02, 22.1719, 22.2500, 20.8125, 22.2031, 4398100 01/31/02, 23.2500, 23.5938, 22.2031, 22.2656, 3215300 02/01/02, 22.7344, 23.7969, 22.4531, 23.0000, 2753700 02/04/02, 22.8125, 22.9063, 20.9219, 21.2813, 2207300 02/05/02, 21.0938, 21.7969, 20.7500, 21.1094, 2260100 02/06/02, 21.6094, 21.6094, 20.0000, 20.1563, 2244700 02/07/02, 20.4063, 20.4063, 18.8438, 19.0313, 3720500 02/08/02, 19.4844, 21.7969, 19.1563, 21.7031, 3475400 02/11/02, 21.7500, 22.2031, 21.0938, 22.0625, 3317700 02/12/02, 21.5781, 24.2500, 21.5469, 23.5625, 5816700 02/13/02, 23.9375, 24.2500, 22.8750, 22.9844, 3439100 02/14/02, 22.8281, 23.3906, 21.4844, 21.5938, 3202500 02/15/02, 21.5781, 21.7031, 20.4531, 20.7969, 3824200 02/19/02, 17.9531, 18.0469, 16.5938, 16.9844, 11328400 02/20/02, 17.3281, 17.9531, 16.9531, 17.6406, 4861200 02/21/02, 17.4063, 18.1250, 16.8906, 16.9375, 2954700 02/22/02, 17.0000, 17.1563, 15.8125, 16.5156, 3751800 02/25/02, 16.3125, 16.5938, 15.2969, 15.7344, 4137700 02/26/02, 15.7969, 17.2344, 15.5938, 16.6250, 3392700 02/27/02, 17.2813, 17.6094, 16.1563, 16.1719, 2691800 02/28/02, 16.3281, 17.0313, 15.5781, 15.8750, 2523800 03/01/02, 14.0469, 15.4063, 13.7500, 14.9375, 8332400 03/04/02, 15.0938, 16.3438, 15.0938, 16.1875, 2395100 03/05/02, 16.2969, 17.2969, 15.7969, 16.1875, 3865100 03/06/02, 16.4531, 18.1875, 16.4063, 18.0156, 3789700 03/07/02, 18.5469, 18.5938, 17.2500, 17.5313, 3095400 03/08/02, 17.8438, 18.2500, 17.2500, 17.5000, 1774100 03/11/02, 17.4063, 17.4688, 16.3438, 16.4844, 3325900 03/12/02, 16.4844, 17.3125, 16.0625, 17.0000, 3454300 03/13/02, 17.0469, 18.4219, 16.9531, 18.1250, 6118500 03/14/02, 18.2656, 18.3750, 17.2031, 17.2656, 3044700 03/15/02, 17.5000, 17.5625, 16.7344, 16.9531, 2487400 03/18/02, 17.1875, 17.2031, 16.3906, 16.8438, 1757600 03/19/02, 16.9531, 17.2344, 15.7656, 16.0156, 2337500 03/20/02, 15.9063, 15.9063, 14.9844, 15.0156, 4303700 03/21/02, 16.5313, 18.3750, 16.4531, 18.2969, 17559300 03/22/02, 17.8438, 18.7969, 17.8125, 17.9063, 4977300 03/25/02, 18.0156, 18.0156, 16.8438, 17.0156, 2647900 03/26/02, 17.0469, 17.6563, 16.8438, 17.0938, 1703100 03/27/02, 17.1406, 17.3906, 16.9531, 16.9844, 974900 03/28/02, 17.0781, 17.7969, 17.0000, 17.1250, 1077100 04/01/02, 17.2500, 17.2969, 16.5000, 17.0469, 1300500 04/02/02, 16.9844, 17.2188, 16.0156, 16.0313, 1715400 04/03/02, 16.1563, 16.6719, 16.0000, 16.2188, 2185100 04/04/02, 16.2031, 16.7344, 15.7031, 15.9531, 2067200 04/05/02, 15.9844, 16.1875, 15.2813, 15.4531, 2545100 04/08/02, 15.0625, 15.9531, 14.8281, 15.6250, 2612600 04/09/02, 15.7656, 16.0781, 15.0781, 15.0938, 2141600 04/10/02, 15.3906, 16.6406, 15.3906, 16.4688, 2683100 04/11/02, 16.5469, 17.1563, 15.6875, 15.9531, 3830400 04/12/02, 16.2031, 17.3750, 15.9375, 17.3750, 3479000 04/15/02, 17.3438, 17.5781, 16.7188, 17.3594, 3472900 04/16/02, 17.5938, 18.1719, 17.5000, 18.0156, 1988300 04/17/02, 18.0938, 18.5625, 17.7813, 18.2500, 1994700 04/18/02, 18.1094, 20.0938, 18.0469, 20.0938, 4327500 04/19/02, 20.4219, 20.5938, 19.0625, 19.7188, 4202800 04/22/02, 19.5156, 19.5625, 18.6875, 18.7656, 2272100 04/23/02, 18.6563, 19.9531, 18.5469, 19.2031, 1766200 04/24/02, 19.3281, 19.6250, 18.7969, 18.9063, 1243000 04/25/02, 18.6563, 19.4063, 17.5625, 18.2031, 2470100 04/26/02, 18.3281, 18.3438, 16.7500, 17.1250, 2847000 04/29/02, 17.2031, 17.2500, 16.4844, 16.6719, 1270700 04/30/02, 16.5469, 18.5938, 16.0938, 17.9531, 3162400 05/01/02, 18.0000, 18.4531, 16.8125, 17.3281, 3296600 05/02/02, 15.0469, 15.2656, 13.6250, 13.9063, 13325100 05/03/02, 13.8750, 14.3750, 13.0938, 13.3750, 5032000 05/06/02, 13.3125, 13.3281, 11.9063, 12.1875, 4748600 05/07/02, 12.2344, 12.4219, 10.7031, 11.3438, 5753500 05/08/02, 11.7031, 13.3125, 11.5938, 13.1094, 4664500 05/09/02, 13.1250, 13.7656, 12.2500, 12.2969, 2877600 05/10/02, 11.8125, 12.8438, 11.1563, 11.8125, 5618700 05/13/02, 12.0000, 12.7656, 11.6563, 11.8906, 3120500 05/14/02, 13.3906, 13.7500, 12.8750, 13.5000, 4034000 05/15/02, 13.0000, 13.7969, 12.5469, 13.0938, 3864900 05/16/02, 12.9531, 12.9531, 11.9063, 12.3281, 2576000 05/17/02, 12.1094, 12.8906, 12.0625, 12.2656, 3659400 05/20/02, 11.0469, 12.9531, 10.9375, 12.2813, 6931100 05/21/02, 12.4531, 12.7500, 11.3750, 11.6563, 3310100 05/22/02, 11.3750, 12.3125, 11.2500, 11.8281, 3541400 05/23/02, 12.0781, 13.2031, 11.6563, 13.0469, 2659400 05/24/02, 12.9531, 13.1250, 12.0156, 12.0469, 2086800 05/28/02, 12.2031, 12.5469, 12.0000, 12.4844, 1913700 05/29/02, 12.3750, 12.9063, 11.8125, 11.8594, 2176600 05/30/02, 11.8438, 12.3438, 11.6563, 12.0625, 1362400 05/31/02, 12.2031, 12.3125, 11.2344, 11.3750, 1727400 06/03/02, 11.5625, 11.6719, 10.5938, 10.6250, 2140500 06/04/02, 10.6250, 11.1563, 10.2969, 10.9844, 1930800 06/05/02, 11.0000, 11.3438, 10.5625, 11.1250, 1534700 06/06/02, 11.0625, 11.0625, 9.7031, 9.7344, 2985400 06/07/02, 9.0938, 10.4531, 9.0469, 10.0469, 2386400 06/10/02, 10.1875, 10.4844, 9.9063, 10.1719, 1334200 06/11/02, 10.2031, 10.2969, 8.7813, 9.0156, 2421600 06/12/02, 8.8750, 9.4063, 8.5625, 9.3125, 2376300 06/13/02, 9.1250, 9.9375, 9.0938, 9.3906, 1916200 06/14/02, 9.1875, 9.9688, 8.7969, 9.5938, 1994500 06/17/02, 9.8438, 10.2969, 9.7969, 10.1875, 2850000 06/18/02, 10.1875, 10.6875, 10.1094, 10.1563, 2184900 06/19/02, 10.1563, 10.2656, 9.7344, 9.7656, 1621000 06/20/02, 9.7969, 9.8281, 9.4063, 9.4375, 1830300 06/21/02, 9.5469, 9.8125, 9.2031, 9.2031, 3196600 06/24/02, 9.3125, 10.2031, 9.2969, 9.6719, 2439900 06/25/02, 9.7656, 10.3438, 9.6719, 9.7656, 2385000 06/26/02, 9.5469, 10.2344, 9.4844, 10.1875, 2389300 06/27/02, 10.2500, 10.7031, 9.9375, 10.7031, 2028800 06/28/02, 10.7969, 11.0156, 9.7500, 10.8594, 5849800 07/01/02, 10.7500, 10.7500, 9.6563, 9.6563, 1921700 07/02/02, 9.5469, 9.8281, 8.9531, 9.5000, 2784300 07/03/02, 9.4531, 10.0469, 9.0156, 9.9375, 2062600 07/05/02, 10.0625, 10.5156, 10.0313, 10.2813, 610900 07/08/02, 10.2031, 10.7969, 10.0156, 10.0313, 1346900 07/09/02, 10.2500, 10.6406, 9.8281, 9.9219, 1584000 07/10/02, 10.0000, 10.2188, 9.0625, 9.1406, 2067500 07/11/02, 8.8125, 9.8125, 8.7969, 9.3750, 3040400 07/12/02, 9.4531, 11.2031, 9.2656, 10.9531, 5512700 07/15/02, 10.7500, 12.2344, 10.2969, 12.1875, 4440400 07/16/02, 12.1094, 13.1875, 11.7031, 12.5000, 3597100 07/17/02, 12.6875, 13.4219, 11.7969, 12.8438, 4498200 07/18/02, 12.7031, 12.7031, 11.9063, 12.2969, 1608600 07/19/02, 11.8438, 12.3125, 11.1250, 11.9375, 2052300 07/22/02, 11.9375, 12.7031, 11.5938, 12.0938, 1994600 07/23/02, 12.0313, 12.4688, 11.7969, 12.0313, 2273400 07/24/02, 11.5625, 13.1094, 11.3438, 12.9844, 2662300 07/25/02, 12.8438, 14.0938, 12.5156, 12.5938, 3222100 07/26/02, 12.9063, 13.2031, 12.4844, 13.0156, 1767800 07/29/02, 13.1719, 13.3906, 12.5938, 12.9844, 2821000 07/30/02, 12.8594, 13.5938, 12.3906, 13.3438, 3029800 07/31/02, 13.2656, 14.2344, 12.7969, 13.5938, 2181300 08/01/02, 13.6094, 13.9063, 13.0469, 13.1563, 1469200 08/02/02, 13.1563, 13.6406, 12.6875, 13.3125, 1501600 08/05/02, 13.1250, 13.4219, 11.6563, 11.7969, 1783700 08/06/02, 12.0313, 12.7969, 11.6563, 12.7344, 1994900 08/07/02, 12.9375, 12.9844, 11.8594, 12.1563, 3164300 08/08/02, 11.8438, 13.2031, 11.7500, 13.0000, 4818500 08/09/02, 12.9375, 13.7344, 12.4063, 13.3438, 3462200 08/12/02, 13.1875, 13.5469, 12.7500, 13.5469, 1440800 08/13/02, 13.4063, 13.5938, 12.4063, 12.4531, 1787800 08/14/02, 12.5469, 13.2500, 11.9844, 13.1875, 2139900 08/15/02, 13.1250, 13.4531, 12.5313, 12.8438, 2043700 08/16/02, 12.9844, 13.0781, 12.2656, 12.8281, 1992100 08/19/02, 12.7969, 12.8438, 12.2031, 12.2031, 1583800 08/20/02, 12.2031, 12.5938, 12.0781, 12.3125, 995000 08/21/02, 12.4844, 12.7969, 12.2969, 12.7656, 889100 08/22/02, 12.7500, 13.2813, 12.4531, 13.1875, 1502600 08/23/02, 13.1094, 13.1875, 12.5000, 12.5000, 1331600 08/26/02, 12.6719, 12.7500, 11.8438, 12.6875, 1396600 08/27/02, 12.7656, 12.7656, 11.4531, 11.4531, 1399900 08/28/02, 11.3594, 11.3750, 10.5156, 10.6563, 1959300 08/29/02, 10.5938, 11.2969, 10.1094, 11.0938, 1240500 08/30/02, 11.0469, 11.1250, 10.3594, 10.3594, 1129400 09/03/02, 10.2188, 10.2344, 9.5156, 9.5469, 1209400 09/04/02, 9.6094, 10.4063, 9.5938, 10.2344, 1196600 09/05/02, 9.9063, 10.0938, 9.3281, 9.3594, 992200 09/06/02, 9.7969, 10.1875, 9.6563, 9.9844, 1226300 09/09/02, 9.8594, 10.3125, 9.5625, 10.1094, 1028500 09/10/02, 10.0469, 10.4375, 9.6563, 10.3750, 1752200 09/11/02, 10.3125, 10.7031, 10.1719, 10.2656, 838000 09/12/02, 10.2813, 10.3438, 10.0156, 10.1250, 1046100 09/13/02, 10.0000, 10.3750, 9.9844, 10.1875, 891300 09/16/02, 10.1875, 10.3281, 9.9063, 10.0000, 763000 09/17/02, 10.2031, 10.2969, 9.6250, 9.7188, 881600 09/18/02, 9.6563, 9.9688, 9.5625, 9.9063, 1574800 09/19/02, 9.7031, 9.9219, 9.1875, 9.2031, 1173000 09/20/02, 9.3594, 9.8125, 8.9531, 9.2969, 1982900 09/23/02, 9.4219, 9.4375, 8.5156, 8.6563, 1289000 09/24/02, 8.4844, 9.2344, 8.2656, 8.9531, 1259400 09/25/02, 9.1250, 9.8438, 9.0313, 9.8438, 1851900 09/26/02, 9.8594, 10.0781, 9.0625, 9.1094, 1451600 09/27/02, 9.1094, 9.1250, 8.2969, 8.3750, 2084200 09/30/02, 8.3594, 8.9063, 8.0938, 8.2969, 1803700 10/01/02, 8.4531, 8.8281, 7.9375, 8.5469, 1505500