"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 21.8125, 22.0000, 20.5000, 20.8125, 4187600 01/04/00, 19.8750, 20.6875, 19.3125, 19.8125, 6195600 01/05/00, 18.8750, 19.2500, 17.7500, 18.0625, 5449100 01/06/00, 20.1250, 22.7500, 20.0000, 22.0000, 19957300 01/07/00, 22.1250, 25.5000, 21.8750, 24.8750, 16617800 01/10/00, 25.1875, 27.0000, 24.5000, 26.3125, 10158200 01/11/00, 25.6250, 26.1250, 24.0000, 24.8125, 10082100 01/12/00, 24.5000, 25.3750, 23.5000, 24.1875, 5015000 01/13/00, 24.7500, 26.7500, 24.7500, 26.5000, 6877000 01/14/00, 26.9375, 27.7500, 24.7500, 26.0000, 9898300 01/18/00, 25.1875, 26.0000, 25.1250, 25.7500, 3612200 01/19/00, 25.3750, 25.9375, 24.4375, 25.4375, 2700000 01/20/00, 25.6250, 26.2500, 25.0625, 25.5000, 2748300 01/21/00, 25.8125, 26.0000, 24.9375, 25.0000, 4430200 01/24/00, 25.1250, 25.4375, 23.4375, 23.4375, 4275000 01/25/00, 23.5000, 25.0000, 21.8750, 24.7500, 6246900 01/26/00, 24.6250, 25.5000, 24.1250, 24.9375, 3912100 01/27/00, 25.0000, 25.4375, 22.0000, 23.8125, 3775500 01/28/00, 23.1250, 23.6250, 20.8125, 21.1250, 5874700 01/31/00, 21.1875, 22.6875, 20.0625, 22.5000, 5257200 02/01/00, 24.1250, 26.0625, 23.8750, 26.0625, 9082900 02/02/00, 24.7500, 24.9375, 23.4375, 24.0625, 6592700 02/03/00, 24.0000, 24.9375, 23.8750, 24.3125, 4276000 02/04/00, 24.6875, 25.2500, 23.7500, 24.1250, 3090800 02/07/00, 24.2500, 24.3750, 23.0000, 24.0625, 2428900 02/08/00, 24.1250, 25.2500, 23.5000, 25.1875, 3930300 02/09/00, 24.7500, 25.7500, 24.5000, 25.1875, 4838700 02/10/00, 24.9375, 25.3750, 23.8750, 24.0000, 3281200 02/11/00, 24.0625, 25.0000, 23.8125, 23.8750, 2891600 02/14/00, 23.8750, 24.3750, 23.5000, 24.0625, 2779400 02/15/00, 23.6250, 24.3750, 22.5000, 24.3750, 4053400 02/16/00, 24.0625, 24.9375, 23.5000, 23.8750, 3098000 02/17/00, 24.1875, 24.5625, 23.5000, 24.4375, 2788100 02/18/00, 24.3125, 24.3125, 22.8750, 23.0000, 3476800 02/22/00, 22.3750, 23.0000, 20.7500, 22.4375, 4263100 02/23/00, 22.0000, 24.0000, 21.5000, 23.2500, 3104300 02/24/00, 23.3750, 24.0625, 21.5000, 22.7500, 4516400 02/25/00, 22.4375, 23.0000, 21.5625, 21.6875, 2410300 02/28/00, 21.0000, 21.0625, 19.3750, 19.5000, 8429900 02/29/00, 19.8125, 20.8750, 19.0000, 20.6875, 8364500 03/01/00, 20.6250, 20.8125, 18.8125, 20.0625, 5992000 03/02/00, 19.7500, 19.8750, 19.2500, 19.5000, 2736200 03/03/00, 19.6875, 20.6250, 19.3750, 20.3750, 3066900 03/06/00, 20.9375, 22.0000, 20.7500, 21.0625, 3985000 03/07/00, 22.1875, 23.1250, 21.1250, 22.0000, 7078800 03/08/00, 23.1250, 24.5000, 22.3750, 24.3125, 8802200 03/09/00, 24.3750, 24.8125, 23.6250, 24.6250, 8394700 03/10/00, 24.6250, 25.3750, 24.0625, 24.6250, 5337200 03/13/00, 23.3750, 25.2500, 23.0625, 23.5000, 4148600 03/14/00, 24.1250, 25.6250, 23.0000, 23.0000, 6303900 03/15/00, 23.2500, 25.4375, 22.8125, 23.6875, 6237500 03/16/00, 24.5000, 24.8750, 23.2500, 24.3125, 4540200 03/17/00, 24.3125, 25.1250, 24.0000, 24.3125, 4648100 03/20/00, 24.1875, 24.8750, 22.8750, 23.1875, 1864500 03/21/00, 23.1875, 25.2500, 23.1250, 25.1250, 5945200 03/22/00, 25.0000, 25.8750, 24.1875, 24.8125, 5472200 03/23/00, 24.3125, 24.3750, 21.2500, 21.5625, 12900400 03/24/00, 21.3750, 22.6875, 21.0625, 22.0000, 5578100 03/27/00, 21.9375, 22.0000, 21.3125, 21.6250, 2386500 03/28/00, 21.2500, 21.3750, 20.0000, 20.4375, 4819500 03/29/00, 20.6875, 20.7500, 19.5625, 20.1250, 4923800 03/30/00, 19.8125, 20.1875, 18.0000, 19.0000, 6037800 03/31/00, 19.0625, 20.2500, 18.3750, 20.0000, 4507000 04/03/00, 20.5000, 20.8750, 19.5625, 19.9375, 3681800 04/04/00, 19.1250, 19.1250, 19.0625, 19.1250, 1000 04/05/00, 19.0625, 19.3750, 17.8750, 18.1875, 3825900 04/06/00, 18.9375, 19.6875, 18.3125, 18.8750, 3459100 04/07/00, 19.5000, 20.5000, 19.0625, 19.8125, 3558400 04/10/00, 20.1250, 20.1250, 18.0625, 18.1250, 4202000 04/11/00, 18.0625, 18.0625, 15.9375, 16.0000, 8264800 04/12/00, 16.6875, 16.7500, 14.3750, 14.4375, 7467100 04/13/00, 16.1250, 17.3125, 15.3750, 16.2500, 8181000 04/14/00, 16.2500, 16.7500, 14.6875, 14.8750, 7482000 04/17/00, 14.9375, 15.6250, 13.6875, 14.1875, 6986600 04/18/00, 14.7500, 16.1875, 14.5000, 15.9375, 6737400 04/19/00, 16.4375, 16.5000, 14.8750, 14.9375, 3316700 04/20/00, 15.6250, 15.7500, 14.0625, 14.5000, 4734800 04/24/00, 14.4375, 14.5000, 13.3750, 13.8125, 2554600 04/25/00, 14.8750, 15.0000, 14.2500, 14.8125, 5792700 04/26/00, 16.0625, 16.5000, 14.5625, 14.8750, 10029600 04/27/00, 14.7500, 14.8125, 13.6250, 14.1875, 8417400 04/28/00, 14.4375, 14.5000, 13.6875, 13.9375, 7426200 05/01/00, 14.1875, 15.2500, 14.0000, 14.7500, 5293100 05/02/00, 14.5625, 14.8750, 13.8750, 14.1875, 3509200 05/03/00, 14.2500, 14.3125, 13.0000, 13.6250, 5185100 05/04/00, 13.8125, 15.0000, 13.3125, 13.6875, 3271700 05/05/00, 13.3750, 14.5000, 13.3125, 14.1250, 3054600 05/08/00, 14.0000, 14.1250, 13.0000, 13.5625, 2165300 05/09/00, 13.8125, 13.9375, 13.0000, 13.1875, 2519900 05/10/00, 13.1250, 13.5000, 12.0000, 12.1875, 5331100 05/11/00, 12.7500, 13.7500, 12.1875, 13.5625, 6329700 05/12/00, 13.7500, 14.3125, 13.6875, 14.0000, 4428500 05/15/00, 14.3125, 15.3750, 14.2500, 15.1250, 5303800 05/16/00, 15.6250, 17.0625, 15.6250, 17.0000, 9263000 05/17/00, 16.4375, 16.4375, 15.5625, 16.0000, 3788800 05/18/00, 16.0000, 16.0625, 14.7500, 14.9375, 2272200 05/19/00, 15.3125, 15.8750, 14.8750, 15.0625, 3843200 05/22/00, 15.3750, 15.3750, 13.2500, 14.3125, 3685200 05/23/00, 14.3750, 14.5625, 13.2500, 13.3750, 2624400 05/24/00, 13.3125, 14.6250, 13.0000, 14.6250, 3887800 05/25/00, 14.6875, 15.2500, 13.4375, 13.5625, 2944600 05/26/00, 13.6875, 13.8750, 13.0625, 13.3125, 2004000 05/30/00, 13.6875, 15.0000, 13.6250, 14.8125, 3297300 05/31/00, 14.8750, 14.9375, 13.7500, 13.8125, 3654300 06/01/00, 14.1250, 14.6250, 14.0000, 14.2500, 2881300 06/02/00, 15.0000, 15.1875, 14.6250, 14.9375, 3816700 06/05/00, 14.8750, 16.0000, 14.7500, 15.4375, 3619100 06/06/00, 15.2500, 15.5625, 14.5000, 14.5000, 2473800 06/07/00, 14.5000, 14.7500, 14.0625, 14.6875, 3225900 06/08/00, 14.7500, 14.8750, 14.1250, 14.1250, 1816500 06/09/00, 14.7500, 14.8750, 14.2500, 14.6250, 1539700 06/12/00, 14.5625, 14.7500, 13.6250, 13.6875, 2243800 06/13/00, 13.8125, 14.3750, 13.6875, 14.1875, 1688900 06/14/00, 14.5000, 14.5625, 13.7500, 13.9375, 2287500 06/15/00, 13.9375, 14.1875, 13.5000, 13.5625, 2539200 06/16/00, 13.9375, 13.9375, 13.2500, 13.3125, 4254000 06/19/00, 13.5000, 13.7500, 13.1250, 13.6875, 2817100 06/20/00, 13.8125, 14.1875, 13.4375, 14.0000, 2097900 06/21/00, 14.0625, 14.3125, 13.7500, 14.0000, 2274300 06/22/00, 14.5000, 16.5000, 14.4375, 16.0625, 14009800 06/23/00, 14.5000, 16.0000, 14.4375, 14.8750, 6471800 06/26/00, 15.3125, 15.8750, 14.8125, 15.8750, 2510000 06/27/00, 15.6875, 16.0000, 14.5625, 15.3750, 3051700 06/28/00, 15.5000, 16.8750, 14.8125, 16.7500, 4851700 06/29/00, 16.5000, 16.5000, 15.5000, 15.6250, 3748400 06/30/00, 15.8125, 17.0625, 15.6875, 16.7500, 4600700 07/03/00, 16.8750, 17.1250, 16.5000, 17.0000, 1712500 07/05/00, 16.9375, 17.0000, 15.5000, 16.3750, 5581500 07/06/00, 16.5000, 16.5000, 15.6250, 15.8750, 5221600 07/07/00, 17.6875, 18.5625, 17.5000, 18.3750, 14384900 07/10/00, 18.1250, 20.0625, 17.7500, 19.5625, 13626800 07/11/00, 19.4375, 22.0000, 19.1250, 21.7500, 16261200 07/12/00, 21.8125, 22.0000, 19.6250, 20.8125, 10024000 07/13/00, 20.2500, 20.5625, 19.7500, 19.9375, 4974600 07/14/00, 19.8750, 21.1250, 19.6875, 20.8750, 4428800 07/17/00, 20.8125, 22.5625, 20.3750, 22.5000, 8126500 07/18/00, 21.7500, 22.5000, 21.0625, 21.4375, 6043700 07/19/00, 21.3750, 22.6875, 21.0000, 22.0625, 6947300 07/20/00, 22.8125, 24.0000, 22.1875, 22.6875, 13003300 07/21/00, 23.7500, 24.0000, 21.2500, 21.8750, 11576000 07/24/00, 21.9375, 23.7500, 21.6250, 22.4375, 8898400 07/25/00, 22.4375, 22.4375, 21.5000, 21.8750, 5451600 07/26/00, 21.6875, 22.1250, 21.3750, 21.8125, 5473900 07/27/00, 21.7500, 22.0000, 21.2500, 21.7500, 3833100 07/28/00, 21.2500, 21.6250, 20.3125, 20.8750, 4674600 07/31/00, 20.6250, 21.9375, 19.7500, 21.8125, 4057200 08/01/00, 21.6250, 22.3750, 21.1875, 22.0000, 4374200 08/02/00, 21.7500, 22.4375, 21.6250, 22.0625, 2572200 08/03/00, 21.5000, 22.9375, 21.1875, 22.8125, 3540200 08/04/00, 22.8750, 24.0000, 22.5625, 24.0000, 6877600 08/07/00, 23.9375, 24.3750, 23.5000, 24.1875, 3994800 08/08/00, 23.8125, 25.3750, 23.6875, 24.9375, 7998200 08/09/00, 24.9375, 26.7500, 24.5000, 24.8125, 3841200 08/10/00, 24.6250, 24.8750, 23.6875, 24.0000, 3595200 08/11/00, 23.9375, 24.8750, 22.6250, 24.8125, 3736500 08/14/00, 24.5000, 24.8125, 23.9375, 24.8125, 1824300 08/15/00, 24.6875, 24.9375, 24.1875, 24.9375, 2151700 08/16/00, 24.3750, 25.0000, 23.9375, 24.2500, 1944000 08/17/00, 23.9375, 24.6250, 23.8750, 24.3125, 3294400 08/18/00, 24.0625, 24.6875, 23.7500, 24.5000, 2636100 08/21/00, 24.4375, 24.6875, 23.6875, 24.4375, 1801200 08/22/00, 24.4375, 25.2500, 24.3125, 24.7500, 3283200 08/23/00, 24.3750, 25.2500, 23.5000, 24.8125, 2071600 08/24/00, 24.7500, 27.5000, 24.5000, 27.3750, 7689800 08/25/00, 26.8750, 28.0625, 26.7500, 27.7500, 4838000 08/28/00, 27.3750, 29.3750, 27.2500, 28.8750, 6043500 08/29/00, 28.3750, 29.1875, 28.0000, 29.0000, 4872800 08/30/00, 28.6875, 29.1250, 27.6875, 28.9375, 4576700 08/31/00, 28.6875, 32.4375, 28.5000, 32.2500, 10977600 09/01/00, 32.0625, 33.2500, 31.9375, 32.1875, 7660600 09/05/00, 31.5000, 32.3125, 30.5625, 31.8750, 6874400 09/06/00, 31.8750, 34.6250, 30.8125, 33.5000, 8917200 09/07/00, 33.5000, 35.0000, 33.0625, 33.6875, 5144400 09/08/00, 33.5625, 34.9375, 32.5000, 33.8125, 3849200 09/11/00, 33.0000, 35.0625, 32.5000, 34.3125, 5365200 09/12/00, 34.3125, 37.8750, 34.0625, 35.7500, 14760500 09/13/00, 35.2500, 36.2500, 33.6875, 34.0625, 7349100 09/14/00, 34.2500, 35.5000, 34.0000, 34.6250, 5353400 09/15/00, 34.1250, 34.7500, 33.0000, 34.0000, 7232000 09/18/00, 34.0000, 34.1875, 30.3750, 31.3750, 10701500 09/19/00, 30.5625, 31.0000, 25.1250, 28.2500, 20515000 09/20/00, 28.2500, 29.2500, 27.7500, 28.8750, 5989500 09/21/00, 28.3750, 29.6250, 28.0000, 28.8750, 4007400 09/22/00, 26.6875, 28.7500, 26.6875, 27.5000, 3831500 09/25/00, 27.5000, 29.6250, 27.5000, 28.0625, 7022700 09/26/00, 27.6250, 27.9375, 25.1250, 26.7500, 6838600 09/27/00, 26.9375, 27.1250, 26.0000, 26.1875, 3845700 09/28/00, 26.5625, 29.8750, 26.5625, 29.1250, 5291600 09/29/00, 29.1250, 29.7500, 27.6875, 27.9375, 2813300 10/02/00, 28.3125, 29.5000, 27.1250, 27.8750, 2986300 10/03/00, 27.8750, 30.8125, 26.7500, 27.7500, 7943800 10/04/00, 27.7500, 30.7500, 27.5000, 29.9375, 6709200 10/05/00, 29.9375, 34.2500, 28.9375, 32.5625, 6102700 10/06/00, 32.4375, 34.6875, 31.2500, 33.8750, 8000400 10/09/00, 33.1250, 35.3125, 31.8125, 33.8125, 6025100 10/10/00, 33.8125, 35.0625, 32.8750, 33.3750, 3950700 10/11/00, 31.8750, 33.2500, 30.6875, 32.1875, 4449600 10/12/00, 32.1875, 32.7500, 29.8750, 31.3125, 4431300 10/13/00, 30.9375, 34.8750, 30.8750, 34.4375, 4247700 10/16/00, 34.4375, 36.0000, 34.1875, 35.8125, 5068200 10/17/00, 35.8125, 36.1250, 31.1250, 32.7500, 5769300 10/18/00, 32.4375, 42.5625, 32.3750, 41.1875, 27289100 10/19/00, 41.6875, 41.6875, 39.0000, 41.1875, 8281800 10/20/00, 41.0000, 41.0000, 39.4375, 40.6250, 8301800 10/23/00, 39.9375, 43.8750, 39.9375, 42.6250, 6938100 10/24/00, 43.8750, 46.1250, 42.9375, 43.0000, 11973400 10/25/00, 42.4375, 47.7500, 41.3750, 45.1250, 13956500 10/26/00, 45.1250, 47.0000, 43.7500, 46.3750, 8062900 10/27/00, 46.6250, 48.0000, 44.4375, 45.0000, 7318300 10/30/00, 44.6250, 45.7500, 42.7500, 44.0625, 6608100 10/31/00, 44.0625, 45.0000, 42.3750, 43.6250, 5446800 11/01/00, 43.1250, 45.0625, 43.0625, 44.5625, 4025000 11/02/00, 44.6250, 46.3125, 44.0625, 46.1250, 4840300 11/03/00, 46.1875, 47.0625, 45.1250, 46.7500, 6095300 11/06/00, 46.7500, 47.7500, 46.5000, 47.3125, 4397300 11/07/00, 47.3125, 50.0000, 46.7500, 49.6875, 3703200 11/08/00, 49.2500, 50.0000, 46.5625, 46.5625, 4713200 11/09/00, 44.5625, 47.3125, 42.2500, 45.9375, 7286900 11/10/00, 45.9375, 46.0000, 42.5000, 42.8125, 3461700 11/13/00, 40.7500, 40.7500, 37.1250, 37.5000, 8885100 11/14/00, 39.1250, 45.0000, 38.8750, 43.2500, 8931500 11/15/00, 43.2500, 44.9375, 42.5000, 43.1250, 3329600 11/16/00, 42.3750, 43.5625, 39.8750, 40.6250, 3451400 11/17/00, 40.6250, 42.3750, 37.8750, 39.6875, 4101900 11/20/00, 39.6875, 40.6875, 38.2500, 38.8125, 3507300 11/21/00, 38.8125, 40.8125, 38.3750, 39.0000, 3689900 11/22/00, 38.6250, 38.6250, 31.5625, 36.0625, 7893900 11/24/00, 36.9375, 38.9375, 36.8750, 37.9375, 2137000 11/27/00, 39.8750, 41.6250, 39.0625, 39.7500, 4984800 11/28/00, 39.8125, 40.1250, 36.3125, 37.3750, 4280000 11/29/00, 37.3750, 39.7500, 35.9375, 37.5625, 5583400 11/30/00, 36.4375, 36.4375, 30.7500, 33.2500, 8626600 12/01/00, 33.6250, 39.1250, 33.6250, 35.2500, 5625200 12/04/00, 35.1250, 38.5625, 34.5625, 37.9375, 5379900 12/05/00, 38.2500, 43.1250, 38.2500, 41.5000, 5456900 12/06/00, 42.3125, 45.0625, 40.5625, 42.6250, 5246800 12/07/00, 40.8750, 43.2500, 39.7500, 41.0625, 3003700 12/08/00, 42.3750, 44.6250, 42.3750, 44.1875, 4313500 12/11/00, 44.1875, 47.5625, 42.8750, 46.1875, 5097000 12/12/00, 45.1250, 47.8125, 44.9375, 46.0000, 3098300 12/13/00, 46.0000, 46.8750, 41.6250, 42.6250, 3851500 12/14/00, 42.6250, 44.7500, 41.8125, 42.8750, 4483900 12/15/00, 42.5000, 42.5000, 38.5000, 39.1875, 8061700 12/18/00, 39.4375, 43.1875, 39.4375, 42.3750, 4411900 12/19/00, 42.4375, 43.9375, 37.2500, 37.8125, 5231800 12/20/00, 37.8125, 39.5000, 33.1250, 33.5625, 7339500 12/21/00, 34.1250, 36.4375, 32.0000, 33.5625, 6673400 12/22/00, 34.4375, 35.6250, 33.5000, 34.7500, 4468600 12/26/00, 35.1250, 38.3125, 35.1250, 38.0625, 3988400 12/27/00, 37.6250, 41.0000, 37.1875, 40.5625, 5239000 12/28/00, 39.9375, 42.2500, 38.3750, 41.6875, 2702000 12/29/00, 41.6875, 42.2500, 36.0000, 37.1875, 4830600 01/02/01, 37.2500, 38.5000, 31.7500, 32.7500, 5625000 01/03/01, 32.7500, 42.0000, 32.5000, 40.4375, 9090900 01/04/01, 40.4375, 41.5000, 37.1875, 38.0625, 4649200 01/05/01, 37.7500, 39.7500, 35.2500, 37.5000, 3872700 01/08/01, 37.1250, 42.0000, 36.0625, 41.7500, 9273700 01/09/01, 42.3750, 46.0000, 42.3750, 45.3125, 10331100 01/10/01, 45.3125, 49.7500, 43.3125, 49.4375, 11296900 01/11/01, 49.0000, 53.8750, 47.0625, 51.0625, 13190800 01/12/01, 50.3750, 50.6250, 47.8125, 48.5000, 7235800 01/16/01, 47.7500, 50.4375, 47.6250, 48.6875, 3941700 01/17/01, 49.6250, 52.5000, 49.6250, 51.4375, 9707200 01/18/01, 51.4375, 53.1875, 50.3750, 52.0625, 6080200 01/19/01, 52.3125, 52.3125, 49.5000, 49.9375, 7531500 01/22/01, 49.8750, 53.0625, 49.8125, 52.8750, 6017100 01/23/01, 52.8750, 53.5000, 50.1875, 50.3125, 6390500 01/24/01, 51.6875, 52.0625, 49.1250, 49.3750, 6143600 01/25/01, 49.0000, 51.1875, 49.0000, 49.9375, 7418300 01/26/01, 49.5000, 50.7500, 45.5625, 46.3750, 8976600 01/29/01, 46.1250, 49.5625, 46.1250, 49.4375, 6088100 01/30/01, 49.6250, 49.8750, 47.7500, 48.9375, 5231900 01/31/01, 44.6250, 45.0000, 40.1875, 41.0000, 20700100 02/01/01, 40.6875, 43.8750, 38.2500, 42.3125, 10056800 02/02/01, 42.1875, 43.2500, 38.6250, 39.3750, 7103700 02/05/01, 39.3750, 39.8750, 38.4375, 39.2500, 4273100 02/06/01, 39.3750, 41.5000, 39.1875, 40.5625, 3632000 02/07/01, 39.7500, 40.8125, 36.3125, 39.1250, 5641800 02/08/01, 40.0000, 40.8750, 37.8125, 38.0000, 5713400 02/09/01, 37.6250, 38.5625, 34.7500, 35.1875, 5442400 02/12/01, 34.6250, 37.1250, 32.6875, 35.5625, 7521000 02/13/01, 35.5625, 38.7500, 35.1875, 35.3125, 5424500 02/14/01, 35.8125, 38.7500, 35.0000, 38.0625, 4126400 02/15/01, 38.9375, 39.0000, 36.5625, 37.1250, 5207500 02/16/01, 35.5000, 37.0625, 33.8125, 36.8750, 4442600 02/20/01, 36.8750, 38.7500, 36.5625, 36.7500, 8496700 02/21/01, 35.0625, 38.2500, 35.0000, 36.5625, 5739000 02/22/01, 35.9375, 36.5000, 31.9375, 36.5000, 8592000 02/23/01, 35.5000, 35.5000, 31.9375, 35.2500, 7309600 02/26/01, 35.8750, 36.2500, 33.6875, 35.0000, 6934600 02/27/01, 32.9375, 34.8750, 31.7500, 32.6875, 7254600 02/28/01, 32.3750, 33.1250, 31.0000, 32.2500, 7044000 03/01/01, 32.2500, 34.4375, 31.0000, 34.0625, 7342100 03/02/01, 28.7500, 29.5000, 25.7500, 27.0625, 27146500 03/05/01, 26.8125, 26.8750, 22.6250, 23.9375, 16122200 03/06/01, 25.5625, 25.5625, 23.3750, 23.5000, 12370600 03/07/01, 24.4375, 27.1250, 24.0000, 26.6250, 6526400 03/08/01, 26.0000, 26.1875, 23.1250, 23.6875, 5646300 03/09/01, 23.3125, 23.3125, 21.0000, 21.5625, 6025100 03/12/01, 20.8750, 21.3750, 19.1250, 19.5000, 8767500 03/13/01, 20.3125, 22.3125, 19.8750, 22.2500, 5201400 03/14/01, 20.8125, 22.7500, 20.5625, 22.1875, 7831400 03/15/01, 22.1875, 22.6875, 18.5625, 19.0000, 11194100 03/16/01, 17.6250, 20.0625, 17.5000, 19.3125, 7047500 03/19/01, 19.7500, 21.2500, 18.7500, 20.6250, 5266700 03/20/01, 21.1250, 22.2500, 20.6250, 20.8750, 6505700 03/21/01, 20.9375, 22.0625, 20.5000, 20.9375, 4055300 03/22/01, 20.9375, 22.5625, 20.8750, 21.6875, 5899100 03/23/01, 22.6875, 24.1250, 22.3750, 22.3750, 3749900 03/26/01, 22.9375, 24.5625, 21.4375, 21.8750, 3860100 03/27/01, 22.1875, 25.4375, 21.6875, 24.5625, 7661000 03/28/01, 24.5000, 24.5000, 22.0000, 22.0625, 9109300 03/29/01, 22.1250, 23.0000, 20.8125, 22.5000, 7947500 03/30/01, 22.5000, 23.9375, 22.5000, 23.4375, 5697800 04/02/01, 23.4375, 26.3750, 22.8125, 24.0625, 6307300 04/03/01, 23.5000, 23.8750, 21.8750, 22.6250, 7466900 04/04/01, 21.9375, 22.7500, 20.8750, 21.5625, 6565400 04/05/01, 22.7500, 26.0000, 22.7500, 25.8125, 8975100 04/06/01, 25.1875, 25.1875, 23.2500, 24.6250, 5552900 04/09/01, 24.6250, 26.0000, 23.5000, 24.5625, 3775800 04/10/01, 25.6875, 28.8750, 25.6250, 27.3750, 5068100 04/11/01, 28.6250, 29.5000, 26.3750, 26.8125, 6223200 04/12/01, 26.3125, 29.1875, 26.1250, 29.1250, 3830900 04/16/01, 28.5625, 29.8750, 27.5625, 28.1250, 3589100 04/17/01, 27.5000, 30.0625, 27.3750, 29.0625, 4310300 04/18/01, 30.5000, 32.4531, 29.1563, 30.9688, 9077700 04/19/01, 32.9531, 35.0625, 31.4063, 34.2500, 9662900 04/20/01, 32.9844, 35.5000, 32.3125, 33.1563, 6597500 04/23/01, 32.4844, 32.4844, 29.3594, 29.4688, 5168900 04/24/01, 30.0000, 32.0469, 29.4531, 29.9844, 5179900 04/25/01, 30.0625, 31.5000, 28.5938, 29.9375, 6169800 04/30/01, 35.3906, 38.0469, 34.8125, 37.0469, 11025500 05/01/01, 36.9219, 39.8750, 36.4531, 39.3594, 7842700 05/02/01, 39.0000, 39.9375, 37.6875, 38.7500, 5746300 05/03/01, 37.6563, 37.9063, 36.0469, 36.8750, 5767700 05/04/01, 35.2031, 39.5313, 35.0000, 38.6406, 6377700 05/07/01, 38.2656, 38.7969, 37.0156, 37.4844, 3616300 05/08/01, 38.0469, 38.1250, 36.2031, 37.2813, 5054000 05/09/01, 36.8750, 39.5469, 36.3594, 39.0469, 6494200 05/10/01, 39.3750, 39.5156, 36.3906, 36.6563, 6226400 05/11/01, 36.7031, 38.5000, 35.6875, 36.0938, 5119100 05/14/01, 36.1250, 38.0938, 36.0781, 37.2656, 7269100 05/15/01, 37.4063, 39.0000, 37.1406, 38.0000, 5741700 05/16/01, 37.5469, 40.0469, 37.4531, 40.0000, 6563800 05/17/01, 40.0156, 43.5625, 39.7969, 42.9375, 11446400 05/18/01, 42.5000, 44.0156, 42.4375, 42.8906, 6884100 05/21/01, 42.5000, 43.8750, 41.9844, 43.0781, 7958100 05/22/01, 42.6563, 43.2969, 41.5000, 42.9531, 10151600 05/23/01, 42.6094, 42.6094, 40.6875, 40.9219, 6081700 05/24/01, 41.0000, 43.4063, 41.0000, 43.1875, 6160400 05/25/01, 43.9844, 45.0938, 43.9844, 44.9531, 9681100 05/29/01, 44.2969, 44.2969, 40.3438, 41.7031, 2176400 05/30/01, 39.8750, 40.5469, 37.9531, 39.0938, 9675300 05/31/01, 39.0469, 42.2031, 39.0469, 40.3438, 7232300 06/01/01, 41.0625, 42.1719, 39.2500, 41.9219, 5154200 06/04/01, 42.4375, 42.9531, 40.5000, 40.7031, 5530500 06/05/01, 41.0938, 44.9844, 41.0938, 43.6875, 7286000 06/06/01, 43.4063, 44.9219, 42.5625, 43.0781, 6051400 06/07/01, 43.2500, 46.8438, 43.2031, 46.7500, 7712100 06/08/01, 46.5781, 47.2500, 44.8438, 44.9844, 5264000 06/11/01, 44.5000, 44.9688, 43.3281, 43.7656, 4018900 06/12/01, 42.0156, 44.7188, 41.1563, 43.9531, 7558200 06/13/01, 44.2500, 44.8438, 43.1563, 43.2031, 4679900 06/14/01, 42.2031, 42.9063, 38.4063, 38.9844, 11218700 06/15/01, 38.6563, 41.7188, 38.5000, 40.8125, 8824900 06/18/01, 40.9219, 42.0000, 39.5938, 39.6563, 3878900 06/19/01, 42.5313, 43.8906, 40.0156, 40.6250, 6750600 06/20/01, 40.1875, 44.8594, 40.0625, 44.7031, 10479100 06/21/01, 44.4844, 49.1563, 43.6563, 47.2344, 10171400 06/22/01, 46.5469, 46.6875, 42.6094, 42.7031, 7187700 06/25/01, 43.7344, 44.5938, 42.2969, 43.7344, 4528500 06/26/01, 42.5938, 44.5938, 42.2969, 44.0625, 5598300 06/27/01, 44.2500, 45.5469, 43.4063, 45.2344, 4986900 06/28/01, 45.3125, 48.7500, 45.2969, 46.0625, 9672000 06/29/01, 46.3125, 51.0000, 46.2969, 49.2344, 6078100 07/02/01, 48.5156, 49.3438, 47.2656, 47.7656, 4304600 07/03/01, 46.5156, 47.1563, 44.9063, 46.3438, 3180800 07/05/01, 45.1406, 45.3750, 43.9531, 44.0156, 5111700 07/06/01, 42.7500, 43.1563, 40.3594, 40.8438, 5994500 07/09/01, 41.0938, 42.8906, 40.3438, 41.9531, 5152800 07/10/01, 43.2969, 43.7813, 40.0000, 40.0469, 6612700 07/11/01, 40.0156, 41.6094, 39.7500, 40.4531, 8083300 07/12/01, 42.9063, 45.3438, 42.4375, 44.0938, 6792000 07/13/01, 44.0625, 45.2031, 42.6563, 43.9063, 4756100 07/16/01, 43.4063, 43.9688, 40.5000, 40.6719, 8374800 07/17/01, 40.5938, 42.0156, 39.8750, 41.7188, 4981000 07/18/01, 40.7031, 40.8750, 38.0469, 39.7344, 11414400 07/19/01, 39.0938, 41.1094, 34.7031, 35.8125, 23823800 07/20/01, 34.5469, 36.6094, 29.7969, 34.0781, 31644100 07/23/01, 35.1875, 35.2500, 33.7500, 34.5156, 7800100 07/24/01, 34.2969, 36.2500, 33.2031, 34.2344, 9744700 07/25/01, 37.3906, 38.5000, 35.8438, 38.4063, 19675100 07/26/01, 38.2031, 42.3438, 37.4063, 41.9531, 11648000 07/27/01, 41.7969, 42.9063, 41.0156, 41.9375, 8058800 07/30/01, 41.6719, 42.5000, 40.0469, 41.0938, 5887000 07/31/01, 41.8750, 44.5313, 41.8125, 43.6719, 8979000 08/01/01, 44.3594, 44.7813, 42.8125, 44.0469, 6387400 08/02/01, 44.0000, 44.6406, 42.0000, 43.8438, 6585100 08/03/01, 43.4063, 43.5469, 42.5156, 42.9531, 3438900 08/06/01, 42.2656, 42.9531, 41.5469, 42.5938, 4381600 08/07/01, 42.4063, 44.2656, 41.9375, 42.2813, 6829000 08/08/01, 42.0156, 42.8906, 38.5469, 39.5156, 8822700 08/09/01, 39.9063, 41.8750, 39.2500, 40.7031, 8099900 08/10/01, 39.8750, 40.5781, 38.1250, 38.6563, 7498600 08/13/01, 38.6563, 40.8438, 37.7969, 40.3125, 8158100 08/14/01, 40.5469, 41.2969, 40.3750, 40.6094, 5211600 08/15/01, 40.7656, 41.0938, 38.8281, 39.0938, 5085500 08/16/01, 38.2500, 38.4844, 35.9063, 38.1875, 10012000 08/17/01, 37.2500, 37.6250, 35.6094, 35.8438, 6942100 08/20/01, 35.8438, 36.3750, 35.4063, 35.9375, 4484300 08/21/01, 36.1875, 37.0469, 34.0313, 34.1094, 4972000 08/22/01, 35.3281, 37.0156, 34.3750, 36.8438, 6335200 08/23/01, 37.1875, 37.9375, 35.1094, 35.2031, 7212100 08/24/01, 36.1563, 37.6250, 35.8438, 37.1563, 4919500 08/27/01, 36.9688, 38.6875, 36.0469, 37.0938, 5272200 08/28/01, 37.2656, 37.2813, 34.9531, 35.7500, 10875200 08/29/01, 35.5938, 35.6250, 33.8906, 34.2031, 10039000 08/30/01, 33.1719, 33.2031, 30.5469, 31.9531, 14352400 08/31/01, 31.9688, 35.1563, 31.8438, 34.4844, 8161100 09/04/01, 34.2656, 35.4063, 30.8281, 30.9688, 10573500 09/05/01, 30.7656, 32.3125, 30.2500, 31.0781, 12572800 09/06/01, 29.7813, 29.7969, 27.5469, 27.7031, 16993700 09/07/01, 26.7500, 29.6563, 26.7344, 28.5938, 12487900 09/10/01, 28.0781, 29.5000, 27.5000, 29.1406, 7654100 09/17/01, 27.1094, 27.1094, 24.2969, 24.9531, 15406000 09/18/01, 24.7031, 24.7344, 20.2969, 20.4531, 14709500 09/19/01, 20.5469, 21.9531, 19.0625, 20.7344, 16160900 09/20/01, 20.3594, 21.1406, 19.5938, 19.9844, 11584100 09/21/01, 18.1250, 20.8750, 18.1250, 20.2344, 15914600 09/24/01, 21.2969, 21.4063, 19.8438, 20.3750, 13208100 09/25/01, 20.5938, 21.1250, 19.3438, 19.9063, 6593100 09/26/01, 20.0625, 20.0625, 18.2969, 18.4531, 6753000 09/27/01, 18.4219, 18.4375, 15.7813, 17.9531, 13510000 09/28/01, 18.4063, 18.4688, 17.1875, 18.0469, 13896900 10/01/01, 17.9375, 18.3125, 17.5469, 17.6719, 10995900 10/02/01, 17.9063, 20.6250, 17.7969, 20.5469, 11729400 10/03/01, 20.2969, 24.9063, 20.2188, 23.6875, 25796400 10/04/01, 24.0469, 27.0781, 23.7031, 25.1563, 18526700 10/05/01, 24.4375, 26.0938, 23.5938, 25.7500, 10605600 10/08/01, 25.1250, 27.1406, 24.6719, 25.8281, 10025000 10/09/01, 25.8125, 26.6406, 24.0938, 24.2969, 8610500 10/10/01, 23.8438, 25.9063, 23.8281, 25.6094, 7811500 10/11/01, 26.5469, 29.5469, 26.5469, 28.7188, 13813500 10/12/01, 28.4063, 29.2344, 26.7969, 28.7656, 10606100 10/15/01, 28.2031, 28.5781, 27.1563, 27.7656, 4653700 10/16/01, 28.5469, 29.4375, 27.7656, 28.5469, 6813000 10/17/01, 27.9531, 28.0469, 22.8438, 23.1875, 17777200 10/18/01, 22.5781, 24.2969, 22.0000, 24.2969, 13789100 10/19/01, 25.5313, 26.6250, 24.7500, 26.5625, 16532000 10/22/01, 26.2969, 27.5000, 25.7656, 26.9688, 7253500 10/23/01, 27.2031, 27.9531, 26.8125, 27.2969, 6711200 10/24/01, 27.5938, 30.0625, 27.0156, 29.7813, 10383800 10/25/01, 28.8594, 34.2031, 28.2500, 33.7969, 15479200 10/26/01, 33.2969, 33.9219, 30.4063, 30.8906, 11717200 10/29/01, 30.5313, 31.0469, 27.9063, 27.9531, 9140500 10/30/01, 27.4375, 29.2031, 26.8594, 27.6875, 10972500 10/31/01, 28.7813, 30.9844, 28.7500, 29.7656, 13652500 11/01/01, 30.5156, 32.4375, 29.7969, 31.8594, 11020600 11/02/01, 31.5625, 32.2656, 30.4063, 31.2813, 8183900 11/05/01, 32.2813, 33.7188, 31.9531, 33.0313, 9306600 11/06/01, 32.3125, 33.2031, 31.3438, 32.8750, 8407300 11/07/01, 32.4063, 35.0313, 32.3750, 33.4063, 9650800 11/08/01, 34.0469, 35.0469, 32.1875, 32.9219, 8722200 11/09/01, 32.0938, 33.2031, 31.5000, 32.5469, 9095500 11/12/01, 32.4844, 33.0000, 30.2656, 32.2031, 6777400 11/13/01, 33.4063, 33.6875, 32.3594, 33.2031, 6727000 11/14/01, 34.0938, 34.3750, 31.5469, 32.7031, 7974300 11/15/01, 32.6406, 33.7500, 32.0938, 32.7813, 6397000 11/16/01, 32.4844, 32.9063, 31.7500, 32.3594, 4511400 11/19/01, 34.4375, 36.0938, 34.3438, 36.0469, 12750000 11/20/01, 36.1563, 37.2031, 34.0000, 34.5156, 9608900 11/21/01, 34.4844, 35.2969, 33.2969, 34.5469, 4640900 11/23/01, 34.9688, 35.8750, 34.6563, 35.4375, 2097700 11/26/01, 35.8750, 37.1719, 35.6250, 36.8594, 5832000 11/27/01, 36.9375, 37.4531, 35.2031, 36.3594, 6837100 11/28/01, 35.5625, 36.4063, 35.3750, 35.7031, 7781600 11/29/01, 35.9375, 36.5625, 34.7656, 36.4844, 7109400 11/30/01, 36.4531, 36.9375, 34.3438, 34.9063, 6532500 12/03/01, 34.4531, 35.2188, 34.0469, 34.9063, 4601600 12/04/01, 35.0469, 36.7344, 34.9375, 36.6875, 5576200 12/05/01, 36.9531, 40.9063, 36.8750, 40.5938, 11093600 12/06/01, 39.7188, 42.0000, 39.4531, 41.0000, 11664200 12/07/01, 40.5000, 40.7031, 38.0469, 38.5469, 8170900 12/10/01, 38.2344, 38.4375, 37.5000, 37.8750, 5455500 12/11/01, 38.9375, 40.4531, 38.7656, 39.3594, 10363600 12/12/01, 39.8125, 40.2031, 38.5469, 39.6875, 5137000 12/13/01, 38.9219, 40.5469, 37.9219, 38.2969, 8431500 12/14/01, 38.3438, 39.0938, 38.1406, 38.5000, 5905400 12/17/01, 38.4844, 40.0938, 38.4688, 39.7656, 7495100 12/18/01, 40.4063, 42.5938, 40.2969, 42.5469, 8372000 12/19/01, 41.5156, 42.7344, 40.9063, 42.0781, 7530300 12/20/01, 41.5469, 42.0000, 39.1250, 40.0156, 7120600 12/21/01, 40.2500, 41.2188, 39.9844, 40.3281, 7330400 12/24/01, 40.3594, 41.2500, 40.1563, 40.9531, 1098200 12/26/01, 41.0156, 42.5938, 40.4219, 40.8750, 2708400 12/27/01, 41.1875, 41.8750, 39.9375, 40.9688, 2904800 12/28/01, 41.2969, 42.5000, 41.1406, 42.2031, 3661200 12/31/01, 42.2031, 42.5938, 39.9531, 40.2031, 3611000 01/02/02, 40.8281, 40.9375, 37.7344, 38.9844, 11029800 01/03/02, 39.0469, 41.2031, 38.4219, 40.9844, 11720300 01/04/02, 41.7969, 42.6563, 39.4219, 40.0781, 8755600 01/07/02, 41.2656, 42.4844, 41.0156, 41.3438, 8929400 01/08/02, 41.3906, 41.7656, 39.7031, 40.4844, 7351300 01/09/02, 41.5469, 42.5938, 40.4063, 40.9063, 8706500 01/10/02, 40.9531, 41.5156, 40.0938, 40.6875, 5115200 01/11/02, 40.6563, 41.6250, 39.8125, 40.2500, 7624500 01/14/02, 40.3125, 40.6875, 37.7500, 38.2969, 7598900 01/15/02, 38.7031, 39.2188, 37.7969, 38.9063, 4965300 01/16/02, 38.3750, 38.3750, 35.5000, 35.7656, 10088400 01/17/02, 36.9375, 37.9219, 36.0938, 37.8125, 7220900 01/18/02, 36.3906, 36.3906, 34.5313, 35.3438, 10097800 01/22/02, 36.5938, 36.5938, 31.8125, 33.5938, 17818100 01/23/02, 33.9063, 36.7344, 33.8438, 36.4531, 11007400 01/24/02, 37.7500, 38.9063, 37.5156, 38.4375, 14191800 01/25/02, 34.4531, 37.4063, 33.4219, 35.9063, 35608100 01/28/02, 36.3906, 36.8281, 34.0000, 35.0625, 9465300 01/29/02, 35.6719, 36.0625, 33.1875, 33.4219, 14358200 01/30/02, 33.9375, 33.9375, 31.0938, 32.1563, 11895300 01/31/02, 32.1875, 33.6094, 31.8594, 32.4844, 8780600 02/01/02, 32.3750, 33.2500, 32.0469, 32.6563, 6724000 02/04/02, 32.2656, 32.2656, 29.7656, 30.5156, 11240500 02/05/02, 30.4844, 31.7656, 30.0938, 30.3125, 7969800 02/06/02, 31.1250, 31.3594, 29.2031, 29.2969, 7869000 02/07/02, 29.3438, 30.9063, 28.8438, 29.3750, 8137400 02/08/02, 29.5625, 32.0000, 29.4063, 31.8125, 8434800 02/11/02, 31.5469, 31.7344, 30.6875, 31.2969, 6737000 02/12/02, 30.9844, 32.2500, 30.2031, 31.3750, 5858000 02/13/02, 31.7969, 32.2500, 30.7344, 31.9063, 5660900 02/14/02, 32.0938, 33.7500, 32.0781, 32.8438, 8043700 02/15/02, 33.0625, 33.3125, 30.6875, 31.0000, 5053600 02/19/02, 30.1406, 30.4531, 29.0625, 29.0938, 5179800 02/20/02, 29.4531, 29.7344, 27.0000, 29.4063, 10853300 02/21/02, 29.4531, 30.0938, 27.5938, 27.8906, 7250900 02/22/02, 28.0156, 28.9844, 27.4531, 28.2188, 7508900 02/25/02, 28.7344, 30.2500, 27.9844, 29.9531, 7328300 02/26/02, 30.4688, 32.0000, 30.4531, 31.5938, 10965200 02/27/02, 32.0000, 33.5000, 31.5938, 31.8438, 10684000 02/28/02, 31.0000, 31.6250, 28.7188, 29.0625, 23095500 03/01/02, 29.5313, 32.9375, 29.5000, 32.5938, 14146500 03/04/02, 31.7500, 35.0469, 31.1406, 34.3750, 11649500 03/05/02, 34.0156, 36.0781, 33.5938, 35.0000, 8483400 03/06/02, 33.7031, 34.9375, 32.7656, 34.5313, 9385700 03/07/02, 34.7969, 35.2656, 32.9531, 33.2344, 8176000 03/08/02, 34.8438, 36.9844, 34.7188, 36.5938, 11852800 03/11/02, 36.1875, 39.1875, 35.7500, 38.0000, 10441700 03/12/02, 36.5625, 38.9375, 36.0938, 37.4844, 11256200 03/13/02, 36.9844, 38.3125, 36.5469, 36.6250, 8832000 03/14/02, 36.7656, 37.3906, 35.9063, 36.2031, 6361800 03/15/02, 36.0938, 36.8125, 34.9375, 36.6875, 9240100 03/18/02, 37.4219, 38.0000, 36.5938, 37.5469, 6025400 03/19/02, 37.7031, 38.8438, 37.5938, 37.9844, 6548600 03/20/02, 37.2656, 37.2969, 36.0313, 36.0469, 8551900 03/21/02, 34.9531, 37.1563, 34.2188, 36.5625, 10316900 03/22/02, 36.2031, 36.3438, 35.5000, 35.6094, 5683100 03/25/02, 35.4531, 35.9844, 34.3906, 34.4844, 6023100 03/26/02, 34.3750, 35.7969, 33.9375, 34.7813, 5507300 03/27/02, 34.7031, 35.8438, 34.4375, 35.4063, 5105600 03/28/02, 35.7656, 36.8594, 35.7500, 36.5313, 5366400 04/01/02, 36.0781, 37.6250, 35.7344, 37.3750, 6628700 04/02/02, 27.8438, 28.1250, 24.9219, 25.1563, 66588400 04/03/02, 24.8438, 25.2656, 23.7500, 24.7656, 19075500 04/04/02, 24.9531, 25.7969, 24.7656, 25.7656, 14557100 04/05/02, 25.9063, 25.9844, 24.9844, 25.1719, 7866400 04/08/02, 24.0156, 25.0781, 23.5469, 24.9531, 9726300 04/09/02, 24.9531, 25.0000, 23.0000, 23.2188, 9314800 04/10/02, 23.4063, 23.4688, 21.2031, 22.9063, 14259600 04/11/02, 22.3906, 22.8438, 21.1094, 21.5469, 10870700 04/12/02, 22.0938, 22.8281, 21.7969, 22.5313, 5835000 04/15/02, 22.7031, 22.8438, 22.0000, 22.0781, 4960700 04/16/02, 22.7031, 24.3438, 22.7031, 23.9531, 7254600 04/17/02, 23.8906, 23.8906, 22.6563, 22.8750, 5125100 04/18/02, 23.0469, 24.0938, 22.5625, 23.6406, 5398100 04/19/02, 24.2031, 24.4531, 23.4375, 23.4688, 4852100 04/22/02, 23.2500, 23.8750, 22.7031, 23.0156, 4677200 04/23/02, 23.0469, 23.9375, 23.0000, 23.5625, 6979800 04/24/02, 23.7500, 24.0625, 22.4688, 22.4844, 4743500 04/25/02, 22.2031, 23.3125, 21.6563, 21.8906, 8661400 04/26/02, 22.4531, 23.3438, 21.2500, 21.2656, 10701100 04/29/02, 21.4063, 22.5938, 21.3438, 21.6563, 7338100 04/30/02, 21.7656, 23.7031, 21.5156, 23.1719, 7389500 05/01/02, 23.1406, 23.1875, 21.9375, 22.7500, 6103800 05/02/02, 22.7656, 23.5781, 22.2500, 22.2969, 7513400 05/03/02, 22.2656, 22.5625, 21.6250, 21.8125, 6090700 05/06/02, 21.8594, 22.2031, 20.1719, 20.2344, 5982700 05/07/02, 20.6719, 20.9688, 18.9531, 19.5938, 8802800 05/08/02, 21.1563, 23.5156, 20.7031, 23.4219, 9946500 05/09/02, 22.9063, 24.2031, 22.7969, 23.0000, 8181100 05/10/02, 23.1094, 23.1250, 20.6563, 21.0469, 7297700 05/13/02, 21.2188, 22.5781, 20.5156, 22.4375, 5936800 05/14/02, 23.5938, 24.5000, 23.2500, 24.3750, 7404200 05/15/02, 23.4531, 25.0156, 23.3438, 24.0781, 7393000 05/16/02, 23.9531, 23.9531, 22.7969, 23.1875, 6451800 05/17/02, 23.7031, 23.9844, 22.9063, 23.6875, 5427400 05/20/02, 22.9688, 23.3125, 21.2500, 21.8438, 9254300 05/21/02, 21.2031, 21.7344, 19.9375, 20.0469, 11681200 05/22/02, 20.2813, 20.4688, 19.2344, 20.1406, 10211100 05/23/02, 20.2344, 21.1719, 19.6406, 21.0469, 9738500 05/24/02, 20.3438, 20.6250, 20.0469, 20.1719, 4771000 05/28/02, 20.4219, 20.6406, 19.1250, 19.5625, 5211500 05/29/02, 19.2969, 19.7188, 19.1563, 19.3906, 4232200 05/30/02, 19.1563, 21.1563, 19.1563, 21.0469, 10163300 05/31/02, 21.2031, 21.2656, 20.4063, 20.5313, 9073100 06/03/02, 20.2188, 20.7344, 19.1250, 19.2969, 9342300 06/04/02, 19.3438, 21.0000, 19.3281, 20.3438, 9302100 06/05/02, 20.3438, 21.7500, 19.7969, 21.6875, 10077100 06/06/02, 21.2969, 21.6719, 20.6563, 21.0625, 8594700 06/07/02, 20.2031, 21.7031, 20.1875, 20.9375, 8684700 06/10/02, 21.1250, 21.2188, 20.6094, 20.9375, 6556100 06/11/02, 21.1406, 21.9844, 20.5156, 20.6719, 8381300 06/12/02, 19.0625, 19.8594, 17.9531, 19.5469, 15193700 06/13/02, 19.4531, 20.3438, 18.8125, 19.3750, 7879100 06/14/02, 18.7656, 18.9375, 17.9063, 18.2031, 9915300 06/17/02, 18.7969, 19.7969, 18.7031, 19.5469, 7521900 06/18/02, 19.4063, 19.8438, 19.1406, 19.2969, 6247400 06/19/02, 20.2344, 20.2344, 18.7656, 18.8594, 10068400 06/20/02, 19.0000, 19.1563, 18.0000, 18.0000, 7649600 06/21/02, 17.9063, 18.4063, 16.7344, 16.9219, 13184800 06/24/02, 16.2500, 16.9688, 15.5000, 15.8281, 17986000 06/25/02, 16.0625, 16.5938, 15.5000, 15.5938, 10792900 06/26/02, 15.0000, 15.9375, 14.5938, 14.7656, 11812400 06/27/02, 15.2500, 15.6875, 14.5625, 15.5625, 9677900 06/28/02, 15.3438, 15.4063, 14.3281, 14.8750, 12214500 07/01/02, 14.8594, 15.1406, 14.0000, 14.3438, 8961700 07/02/02, 14.2969, 15.0469, 13.7656, 14.4688, 14235300 07/03/02, 14.4844, 15.2031, 14.3594, 15.0313, 9168000 07/05/02, 15.7969, 16.8125, 15.7500, 16.7188, 5122600 07/08/02, 16.5469, 17.1094, 15.6250, 15.6563, 9926800 07/09/02, 15.6875, 15.9844, 14.8750, 14.9531, 8374800 07/10/02, 15.4375, 15.9844, 14.9219, 15.0000, 8736000 07/11/02, 14.9531, 15.0938, 13.6094, 14.3750, 17084300 07/12/02, 14.8438, 15.3906, 14.3594, 14.7344, 9212400 07/15/02, 13.7656, 14.9531, 13.7188, 14.7500, 12599200 07/16/02, 14.5938, 15.9844, 14.5938, 15.5469, 10154300 07/17/02, 16.0938, 16.7813, 15.3125, 15.6250, 9423400 07/18/02, 14.4531, 15.1250, 14.2969, 14.5156, 11770200 07/19/02, 15.5469, 16.5469, 15.5469, 16.3125, 14377400 07/22/02, 16.4375, 16.4531, 15.2969, 16.2344, 10516300 07/23/02, 16.3281, 17.1719, 16.0781, 16.7344, 10889200 07/24/02, 16.1563, 18.4063, 15.9219, 18.2656, 9404300 07/25/02, 17.4844, 17.6094, 15.9375, 16.1875, 11012600 07/26/02, 16.4531, 16.8125, 15.9219, 16.7188, 6213700 07/29/02, 17.2500, 18.1719, 16.8281, 17.8750, 5512800 07/30/02, 17.6875, 18.7344, 17.3750, 18.4688, 5547000 07/31/02, 17.6563, 18.4844, 17.4063, 17.9844, 6557700 08/01/02, 17.9531, 18.1563, 16.7500, 16.7969, 5517700 08/02/02, 16.9375, 17.1563, 15.7500, 15.8281, 6201600 08/05/02, 15.6250, 15.8906, 15.0625, 15.2344, 4851600 08/06/02, 15.8594, 16.5000, 15.6719, 15.8281, 6979700 08/07/02, 16.3750, 16.5469, 15.3438, 16.0156, 7181000 08/08/02, 16.0469, 17.2656, 15.5781, 17.0000, 6279100 08/09/02, 16.9063, 17.5000, 16.3750, 16.9063, 5156300 08/12/02, 16.7969, 17.0938, 16.5156, 16.8281, 3249700 08/13/02, 16.6563, 17.3438, 15.9063, 15.9531, 5842400 08/14/02, 16.1563, 17.5781, 15.8750, 17.4844, 6017100 08/15/02, 17.7344, 18.2813, 17.5469, 18.2344, 8312200 08/16/02, 17.9531, 18.9375, 17.8750, 18.7031, 4771700 08/19/02, 18.5313, 19.1875, 18.3594, 18.9375, 4451200 08/20/02, 18.7969, 18.9375, 18.2344, 18.4219, 4588600 08/21/02, 18.7969, 19.5625, 18.4844, 19.5000, 5345000 08/22/02, 19.4844, 21.7500, 19.4844, 21.2969, 13708700 08/23/02, 20.7969, 21.1250, 19.7656, 20.0625, 6497100 08/26/02, 20.5156, 20.5625, 18.8438, 19.4531, 8498000 08/27/02, 19.5313, 19.5313, 17.2031, 17.4844, 13005400 08/28/02, 17.2656, 17.9063, 17.2500, 17.4688, 8036100 08/29/02, 17.0625, 17.5469, 16.8125, 16.8438, 7760000 08/30/02, 16.7031, 16.8750, 15.8438, 16.0781, 6396000 09/03/02, 15.7969, 15.8125, 15.0000, 15.1250, 7456900 09/04/02, 15.1875, 15.5469, 14.5781, 15.0938, 8833300 09/05/02, 15.0156, 15.7344, 14.8125, 14.9531, 8964000 09/06/02, 15.4063, 16.0000, 15.3594, 15.7656, 6907800 09/09/02, 15.5156, 16.1406, 15.1094, 15.7188, 7911800 09/10/02, 15.7813, 16.2344, 15.5313, 15.7656, 6433100 09/11/02, 15.9531, 16.7500, 15.9219, 16.1406, 4517900 09/12/02, 15.9531, 15.9531, 15.3281, 15.4375, 3523300 09/13/02, 15.2500, 15.7813, 14.8125, 15.4688, 4398800 09/16/02, 15.3438, 15.5469, 14.6875, 14.8281, 4638300 09/17/02, 15.2344, 15.3438, 14.1563, 14.2344, 5329100 09/18/02, 13.8438, 14.2969, 13.1875, 13.9531, 9099900 09/19/02, 13.3750, 14.0469, 13.1875, 13.3750, 7139700 09/20/02, 13.6094, 13.7500, 13.0469, 13.5938, 6587200 09/23/02, 13.3750, 13.4219, 12.5625, 12.8750, 5330700 09/24/02, 12.5625, 13.4531, 12.5469, 13.0313, 6698400 09/25/02, 13.2656, 13.7031, 12.7969, 13.3750, 5748200 09/26/02, 13.5938, 13.9375, 12.6875, 13.0938, 6328600 09/27/02, 12.9063, 13.1875, 12.6250, 12.7813, 5486200 09/30/02, 12.5781, 13.0156, 12.2500, 12.3750, 7094200 10/01/02, 12.5469, 12.5625, 11.7656, 12.4688, 8771600