"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 43.5000, 44.0000, 41.7500, 42.1250, 5656400 01/04/00, 41.3125, 41.3750, 39.5625, 39.8125, 8191100 01/05/00, 40.0000, 40.1250, 39.0000, 39.7500, 5233600 01/06/00, 39.8750, 39.8750, 37.5000, 37.5000, 4072000 01/07/00, 38.4375, 39.0000, 37.6250, 38.8125, 4216800 01/10/00, 40.3750, 40.8750, 39.5625, 39.6250, 4766400 01/11/00, 39.6875, 39.6875, 38.5625, 39.0000, 4137200 01/12/00, 39.1875, 39.2500, 38.1875, 38.5625, 3291000 01/13/00, 38.7500, 40.5625, 38.6250, 40.2500, 7129000 01/14/00, 41.0000, 43.0000, 40.7500, 42.7500, 10394400 01/18/00, 42.8125, 43.3750, 42.2500, 42.5000, 5329300 01/19/00, 42.5000, 42.7500, 41.9375, 42.0000, 3389400 01/20/00, 42.2500, 42.5000, 40.6875, 42.5000, 5382000 01/21/00, 41.9375, 41.9375, 41.1250, 41.5000, 5212700 01/24/00, 41.7500, 41.7500, 40.2500, 40.7500, 6664500 01/25/00, 40.3750, 40.4375, 39.5000, 39.8750, 4943900 01/26/00, 40.1875, 40.9375, 39.7500, 39.8125, 3546000 01/27/00, 39.9375, 40.1875, 38.8125, 39.4375, 4902000 01/28/00, 39.3125, 39.3750, 38.5625, 38.6875, 3422300 01/31/00, 38.3750, 39.6250, 37.7500, 39.3750, 6095800 02/01/00, 40.0000, 42.1250, 39.8750, 41.8750, 11722900 02/02/00, 41.8750, 42.9375, 41.5000, 42.6875, 13120600 02/03/00, 42.9375, 43.8125, 42.8125, 43.0000, 7740500 02/04/00, 43.4375, 44.3750, 42.7500, 43.8750, 8939900 02/07/00, 44.7500, 44.8125, 43.5000, 44.1250, 6364000 02/08/00, 44.7500, 45.5000, 44.6250, 45.0000, 9034400 02/09/00, 46.7500, 46.7500, 45.0625, 45.2500, 13695300 02/10/00, 45.2500, 45.7500, 45.2500, 45.6250, 5615000 02/11/00, 46.0000, 46.5625, 45.6250, 46.2500, 6296100 02/14/00, 46.7500, 49.2500, 46.5625, 48.9375, 12642400 02/15/00, 49.3125, 49.5000, 47.5000, 48.9375, 8753900 02/16/00, 48.9375, 49.2500, 46.8750, 47.0625, 6157900 02/17/00, 48.7500, 50.2500, 47.7500, 50.0000, 9972700 02/18/00, 50.5000, 50.8750, 49.0000, 49.4375, 7533700 02/22/00, 49.2500, 49.3125, 47.4375, 48.0625, 4340400 02/23/00, 48.0625, 48.1875, 46.8125, 47.1250, 5098500 02/24/00, 47.5000, 47.5625, 46.2500, 47.3750, 4535900 02/25/00, 48.0000, 48.0000, 46.5000, 46.6250, 4310600 02/28/00, 46.6875, 46.6875, 44.8750, 46.0000, 4493700 02/29/00, 45.3125, 46.8125, 44.7500, 46.2500, 6188200 03/01/00, 48.7500, 60.0625, 48.7500, 58.6250, 24840300 03/02/00, 64.0000, 69.4375, 56.5000, 58.9375, 28750900 03/03/00, 62.0000, 65.0625, 60.2500, 64.5000, 25247000 03/06/00, 62.7500, 64.0000, 56.7500, 57.2500, 19399000 03/07/00, 57.5000, 58.7500, 54.2500, 55.8750, 12299500 03/08/00, 51.0000, 56.0000, 50.0000, 54.0000, 12124500 03/09/00, 59.4375, 60.0000, 56.8750, 60.0000, 11243000 03/10/00, 50.0000, 53.7500, 49.6875, 52.7500, 20571200 03/13/00, 50.2500, 51.7500, 50.0000, 50.0000, 4391600 03/14/00, 51.0000, 54.6875, 50.3750, 53.4375, 8661700 03/15/00, 53.4375, 53.6875, 51.0000, 51.6875, 5819600 03/16/00, 51.6875, 52.2500, 49.6875, 50.0000, 4864900 03/17/00, 50.0000, 50.8750, 48.7500, 49.5000, 3507400 03/20/00, 49.7500, 49.7500, 48.6250, 49.0000, 2298400 03/21/00, 48.7500, 48.8125, 47.3750, 48.6250, 5569800 03/22/00, 48.9375, 48.9375, 47.1875, 47.5000, 3285400 03/23/00, 48.0000, 49.0000, 47.0000, 48.3750, 6199400 03/24/00, 48.6875, 48.6875, 46.5000, 47.2500, 5035700 03/27/00, 48.0000, 51.8750, 48.0000, 51.8750, 9992700 03/28/00, 50.6875, 51.3125, 50.0000, 50.5000, 6591400 03/29/00, 50.6250, 51.5000, 49.5625, 50.0000, 4943300 03/30/00, 50.0000, 50.1250, 47.8125, 48.1250, 3413700 03/31/00, 49.3750, 49.3750, 47.1250, 48.0000, 3913400 04/03/00, 48.0000, 48.3750, 45.5000, 46.0000, 4232900 04/04/00, 46.7500, 46.8125, 42.4375, 44.8125, 6692100 04/05/00, 44.3125, 45.1250, 44.0000, 44.4375, 3355200 04/06/00, 44.8125, 45.7500, 44.3125, 45.7500, 5572900 04/07/00, 46.0625, 46.4375, 45.3125, 46.2500, 2819800 04/10/00, 46.2500, 46.8750, 45.8750, 46.3750, 1753000 04/11/00, 45.6250, 46.4375, 45.1250, 45.2500, 3190200 04/12/00, 45.2500, 45.5000, 43.5000, 43.5000, 5168200 04/13/00, 43.8750, 44.0625, 42.3750, 42.5000, 3790800 04/14/00, 41.8750, 42.7500, 39.3750, 39.5000, 9341200 04/17/00, 39.5000, 40.9375, 38.8750, 40.7500, 5628700 04/18/00, 41.0000, 43.0625, 40.6250, 42.8750, 3867300 04/19/00, 43.0000, 43.5000, 42.5000, 42.8750, 3495200 04/20/00, 43.6875, 43.6875, 42.2500, 42.5000, 1730600 04/24/00, 41.6875, 41.8750, 41.0625, 41.6875, 2447600 04/25/00, 42.6250, 44.0000, 42.1875, 43.7500, 3647000 04/26/00, 44.1875, 44.5625, 43.8750, 44.1875, 2172500 04/27/00, 43.5000, 43.8125, 42.5000, 43.0000, 2102700 04/28/00, 43.7500, 43.7500, 43.0000, 43.5625, 1909800 05/01/00, 43.9375, 44.4375, 43.6875, 44.2500, 2488700 05/02/00, 43.8750, 44.2500, 43.3750, 43.3750, 2303300 05/03/00, 42.8750, 43.1875, 41.5625, 41.7500, 2482800 05/04/00, 41.9375, 42.7500, 41.4375, 41.8125, 2105200 05/05/00, 43.5000, 45.2500, 43.5000, 44.8750, 5226600 05/08/00, 44.0000, 45.5000, 43.5625, 45.2500, 2759300 05/09/00, 45.0625, 45.2500, 43.3125, 44.0625, 3441900 05/10/00, 43.5000, 43.5625, 42.7500, 43.3125, 3245400 05/11/00, 44.0000, 45.1250, 43.6250, 44.8750, 2937300 05/12/00, 44.9375, 46.8125, 44.8750, 46.8125, 3306600 05/15/00, 46.8750, 47.8125, 46.0000, 47.4375, 4746200 05/16/00, 47.5000, 47.5000, 46.5000, 47.2500, 3720300 05/17/00, 47.1250, 47.1875, 46.5625, 46.6875, 3125300 05/18/00, 46.6875, 46.8125, 46.1250, 46.4375, 1603600 05/19/00, 46.5000, 46.5000, 43.5000, 43.8750, 2459400 05/22/00, 43.7500, 43.8125, 42.0625, 42.7500, 3125100 05/23/00, 42.2500, 42.7500, 41.0000, 41.5000, 2890600 05/24/00, 40.8750, 41.4375, 39.9375, 41.1250, 3959300 05/25/00, 41.4375, 43.2500, 41.1875, 42.0000, 3614200 05/26/00, 41.8750, 42.0000, 41.2500, 41.2500, 2068000 05/30/00, 41.3750, 42.7500, 41.3125, 42.7500, 2573300 05/31/00, 42.0000, 42.5625, 41.8125, 42.3125, 2699200 06/01/00, 42.5000, 43.1250, 42.1875, 43.0000, 2925400 06/02/00, 43.8750, 45.1250, 43.5625, 45.1250, 5647500 06/05/00, 44.7500, 44.8125, 43.6875, 44.1250, 2678100 06/06/00, 43.8750, 44.8750, 43.1250, 44.2500, 3619500 06/07/00, 44.3125, 45.3125, 44.3125, 45.0000, 4669500 06/08/00, 45.4375, 48.1250, 45.1250, 47.7500, 6815800 06/09/00, 47.6875, 48.2500, 47.0000, 47.4375, 3849200 06/12/00, 47.5000, 47.7500, 47.1250, 47.7500, 2831600 06/13/00, 47.5625, 49.8125, 47.2500, 49.6875, 7973300 06/14/00, 49.6250, 50.0000, 48.8125, 49.7500, 4374400 06/15/00, 49.5000, 49.5000, 47.6250, 48.7500, 3880900 06/16/00, 48.9375, 49.1875, 47.8125, 49.0000, 3985100 06/19/00, 49.1875, 50.5000, 49.0000, 50.5000, 5125400 06/20/00, 50.4375, 50.4375, 48.8125, 50.1875, 4946200 06/21/00, 50.0000, 52.3125, 49.1250, 52.2500, 4178500 06/22/00, 52.2500, 52.2500, 49.8750, 51.0000, 8642700 06/23/00, 51.0000, 52.7500, 50.1875, 52.3750, 9166100 06/26/00, 52.7500, 53.0000, 51.5625, 53.0000, 7038000 06/27/00, 53.6250, 54.1250, 50.0000, 50.7500, 9953400 06/28/00, 50.7500, 50.7500, 47.5000, 48.8125, 7378800 06/29/00, 48.0000, 48.0625, 46.4375, 47.6875, 5452000 06/30/00, 49.1250, 51.0000, 48.2500, 49.6875, 11893300 07/03/00, 49.8125, 52.1250, 49.8125, 51.7500, 7725200 07/05/00, 52.8750, 59.8750, 52.5000, 58.0000, 93326800 07/06/00, 56.5000, 56.6875, 54.5625, 54.8125, 25119500 07/07/00, 54.8125, 55.5625, 54.1250, 55.0625, 9996000 07/10/00, 55.2500, 56.2500, 54.2500, 54.4375, 8094900 07/11/00, 54.5000, 54.6250, 52.8750, 53.3125, 10192500 07/12/00, 53.6250, 54.4375, 53.0000, 53.9375, 8449200 07/13/00, 54.0625, 56.6250, 53.7500, 55.5625, 9383300 07/14/00, 56.7500, 57.1875, 54.5000, 54.5000, 7408400 07/17/00, 55.3125, 56.8125, 54.4375, 54.4375, 6113100 07/18/00, 54.1250, 55.0625, 52.8750, 54.2500, 4879300 07/19/00, 54.2500, 55.0000, 53.8125, 55.0000, 4364300 07/20/00, 54.7500, 56.3750, 54.6875, 55.6250, 5940000 07/21/00, 54.7500, 55.0625, 53.6250, 55.0000, 9061600 07/24/00, 54.7500, 54.8125, 51.6875, 52.1875, 5986800 07/25/00, 52.2500, 52.3750, 49.6250, 50.0000, 5086300 07/26/00, 49.9375, 49.9375, 46.6250, 47.5625, 8233700 07/27/00, 47.6250, 48.1875, 45.8125, 47.8750, 6704000 07/28/00, 49.2500, 50.8750, 48.1250, 48.2500, 10132300 07/31/00, 48.8750, 49.7500, 46.8750, 46.9375, 5400300 08/01/00, 47.2500, 49.0000, 46.0625, 48.5000, 5482700 08/02/00, 48.0000, 49.1875, 47.8750, 48.8125, 3169400 08/03/00, 48.0000, 48.1875, 46.3750, 46.5625, 4801800 08/04/00, 47.6250, 50.8125, 47.5000, 49.3750, 7333900 08/07/00, 50.3750, 51.5625, 49.8750, 51.5625, 4422100 08/08/00, 52.1875, 54.0000, 51.8125, 52.0625, 11338800 08/09/00, 52.0625, 52.8750, 50.2500, 51.2500, 5627300 08/10/00, 50.8750, 51.0625, 47.4375, 48.8125, 4522600 08/11/00, 47.7500, 48.1875, 46.8750, 47.0000, 4209700 08/14/00, 47.0625, 50.0000, 46.5625, 49.8750, 4858700 08/15/00, 49.8125, 50.2500, 49.1250, 49.5000, 2891400 08/16/00, 49.4375, 49.8125, 48.3750, 48.5625, 4083900 08/17/00, 48.3125, 49.0625, 47.8125, 47.8750, 2868600 08/18/00, 48.0000, 48.0000, 45.6875, 46.3125, 5756200 08/21/00, 46.3125, 46.3750, 45.7500, 46.1875, 3820300 08/22/00, 46.1875, 46.2500, 44.3125, 44.5000, 5377000 08/23/00, 44.6875, 46.5000, 43.6250, 46.0625, 7056600 08/24/00, 46.0625, 48.3750, 45.8125, 47.5000, 5255100 08/25/00, 49.0000, 50.5000, 48.5625, 50.3125, 4910900 08/28/00, 50.3750, 51.6250, 50.0000, 50.0000, 4095900 08/29/00, 50.6250, 51.3125, 49.6875, 50.6875, 3145100 08/30/00, 50.6875, 51.4375, 50.0625, 51.1875, 3941400 08/31/00, 51.5000, 52.8125, 51.3125, 51.6250, 4693200 09/01/00, 52.3750, 52.5000, 51.6875, 51.8750, 3212700 09/05/00, 52.1250, 52.1875, 51.0000, 51.0625, 3307800 09/06/00, 51.8750, 52.8750, 51.3750, 51.4375, 4086100 09/07/00, 52.0000, 52.3750, 47.3750, 48.7500, 7123000 09/08/00, 49.0000, 49.1875, 48.1250, 48.7500, 4165800 09/11/00, 48.8125, 49.5625, 47.7500, 49.5625, 3450900 09/12/00, 48.8750, 48.8750, 47.6875, 47.7500, 4022600 09/13/00, 47.5000, 47.7500, 46.8750, 47.5000, 3043900 09/14/00, 48.0625, 48.8750, 47.8125, 48.4375, 3190100 09/15/00, 48.5000, 48.6250, 46.6250, 47.3125, 5987600 09/18/00, 46.5625, 47.0000, 44.8125, 44.8750, 3727100 09/19/00, 44.8750, 48.0000, 44.8125, 47.0000, 4417300 09/20/00, 47.1875, 47.1875, 45.4375, 46.6875, 5331400 09/21/00, 46.3750, 46.3750, 43.5000, 43.5000, 3420200 09/22/00, 45.6250, 48.4375, 45.4375, 48.1250, 4737600 09/25/00, 48.3125, 49.1250, 46.1875, 48.6875, 4143800 09/26/00, 48.6875, 49.3750, 48.3750, 48.8750, 3441200 09/27/00, 48.8125, 48.8750, 47.1250, 47.4375, 2597600 09/28/00, 47.1875, 48.8750, 46.5000, 48.0000, 5172900 09/29/00, 48.2500, 49.2500, 47.8125, 48.1250, 3005900 10/02/00, 47.9375, 47.9375, 46.6875, 46.6875, 2711800 10/03/00, 47.3750, 47.5000, 46.5625, 46.6250, 2407700 10/04/00, 47.0000, 49.5625, 46.8750, 49.5625, 4883600 10/05/00, 49.8750, 51.1250, 49.2500, 50.9375, 5921300 10/06/00, 51.1250, 51.6250, 49.7500, 51.4375, 5959500 10/09/00, 51.6250, 51.6250, 50.2500, 50.4375, 3144000 10/10/00, 50.8750, 51.2500, 48.9375, 49.1875, 3690000 10/11/00, 48.1250, 49.3125, 46.8125, 47.1875, 5404100 10/12/00, 47.3750, 47.6250, 44.8750, 45.2500, 4427900 10/13/00, 45.2500, 47.1250, 44.8750, 46.6250, 4402100 10/16/00, 47.1250, 48.0000, 46.8750, 47.9375, 3571700 10/17/00, 47.6875, 47.9375, 46.4375, 47.3750, 5760500 10/18/00, 45.7500, 46.0000, 43.6875, 43.8750, 7693300 10/19/00, 44.0000, 45.2500, 43.0000, 44.9375, 7977000 10/20/00, 45.3750, 46.0000, 45.3750, 45.5625, 4733100 10/23/00, 45.8125, 46.5000, 45.2500, 45.3750, 2724700 10/24/00, 47.0000, 49.5000, 46.7500, 47.6875, 7673600 10/25/00, 48.0000, 49.9375, 47.5000, 48.7500, 6447400 10/26/00, 48.5000, 48.8750, 47.5625, 48.8750, 4755700 10/27/00, 49.0000, 50.2500, 49.0000, 50.0000, 4777600 10/30/00, 49.0000, 50.1250, 49.0000, 50.0000, 4123200 10/31/00, 50.0625, 50.8125, 48.1875, 48.6250, 7150600 11/01/00, 46.1250, 46.1250, 44.0000, 45.6875, 13118100 11/02/00, 45.1250, 46.6875, 45.1250, 46.3125, 8048600 11/03/00, 45.7500, 47.3125, 45.5625, 47.2500, 4995400 11/06/00, 47.1875, 47.1875, 45.2500, 45.7500, 5191700 11/07/00, 45.7500, 45.8125, 45.1250, 45.5000, 4580400 11/08/00, 45.3750, 45.8750, 45.0625, 45.8750, 3803300 11/09/00, 45.3750, 45.5000, 43.6875, 44.1875, 5401600 11/10/00, 43.0000, 43.3750, 39.6875, 39.7500, 8500700 11/13/00, 39.0000, 42.0000, 38.0000, 41.5625, 8030600 11/14/00, 42.8750, 43.1250, 41.8750, 42.1875, 6706700 11/15/00, 41.7500, 42.5625, 41.0625, 42.1875, 5055300 11/16/00, 42.1875, 42.6875, 41.5000, 42.2500, 3361800 11/17/00, 41.5000, 43.0000, 41.2500, 41.8750, 5045700 11/20/00, 41.8750, 41.8750, 40.0625, 40.1250, 3190500 11/21/00, 40.1875, 42.5625, 40.1875, 41.0625, 4163600 11/22/00, 40.3750, 40.9375, 39.0000, 39.0000, 3086900 11/24/00, 39.5000, 40.5000, 39.4375, 39.8125, 1502200 11/27/00, 40.5000, 42.0625, 40.4375, 40.6875, 2879100 11/28/00, 40.5000, 42.5000, 40.0000, 41.1250, 4063800 11/29/00, 41.2500, 41.3125, 39.2500, 39.2500, 2944400 11/30/00, 39.0000, 39.0000, 36.6250, 37.7500, 5940500 12/01/00, 37.7500, 39.4375, 37.0000, 37.4375, 5741100 12/04/00, 37.3125, 38.9375, 36.5000, 38.8125, 4718800 12/05/00, 39.0000, 40.5000, 38.8125, 39.8125, 3856200 12/06/00, 39.9375, 41.8750, 39.6250, 40.0625, 3370200 12/07/00, 39.8125, 40.3125, 38.9375, 39.2500, 3821600 12/08/00, 39.7500, 39.9375, 38.3125, 39.6875, 4357700 12/11/00, 39.9375, 42.5000, 39.8750, 41.8750, 3680000 12/12/00, 42.0625, 42.7500, 41.9375, 42.5000, 3260800 12/13/00, 43.0000, 43.3125, 41.6250, 42.9375, 3758900 12/14/00, 42.2500, 43.1250, 40.6250, 41.5000, 4436600 12/15/00, 40.5000, 41.1250, 38.7500, 38.9375, 7619200 12/18/00, 39.4375, 41.3750, 39.3750, 40.0000, 5787500 12/19/00, 39.0000, 40.1875, 37.4375, 37.6250, 6388000 12/20/00, 36.0000, 36.5000, 32.1250, 32.3750, 8997800 12/21/00, 34.0000, 37.8750, 33.5000, 37.5000, 13585700 12/22/00, 37.3750, 38.1250, 36.5000, 38.1250, 5419400 12/26/00, 37.6875, 38.3750, 37.5625, 38.0625, 2991300 12/27/00, 38.0000, 39.6875, 37.5625, 39.2500, 9226100 12/28/00, 40.0000, 41.0000, 39.6250, 40.3125, 4036000 12/29/00, 41.8750, 41.8750, 40.7500, 40.8750, 4059300 01/02/01, 40.0000, 40.8125, 39.4375, 39.6875, 5401900 01/03/01, 39.5000, 43.7500, 39.3750, 43.5000, 9959400 01/04/01, 44.8750, 47.0000, 44.6250, 46.0000, 9744100 01/05/01, 46.1250, 46.1250, 42.8750, 43.5625, 6711100 01/08/01, 42.8750, 44.0000, 41.5000, 42.0000, 4990700 01/09/01, 42.5000, 44.8750, 42.3750, 44.8750, 5012200 01/10/01, 44.6250, 45.7500, 44.0625, 45.6875, 5307500 01/11/01, 45.5625, 47.5000, 45.3125, 47.5000, 8222100 01/12/01, 47.5625, 48.1875, 46.4375, 46.6250, 4688000 01/16/01, 47.6250, 47.9375, 46.5000, 47.0000, 4751700 01/17/01, 47.1875, 47.5625, 44.1875, 45.4375, 9564800 01/18/01, 45.7500, 46.3750, 45.3125, 45.7500, 4046100 01/19/01, 46.2500, 46.8750, 45.8125, 46.5000, 5900000 01/22/01, 46.2500, 46.2500, 42.5625, 43.3125, 6456100 01/23/01, 44.0000, 44.8750, 43.5000, 44.6250, 6046700 01/24/01, 44.5000, 47.2500, 44.5000, 47.0625, 10141900 01/25/01, 45.5000, 45.7500, 43.0000, 44.3750, 10856100 01/26/01, 43.6250, 43.8125, 41.7500, 41.8750, 9487500 01/29/01, 43.0000, 43.6875, 42.6250, 43.5625, 5437100 01/30/01, 43.5000, 43.5000, 42.6250, 42.8125, 4745000 01/31/01, 42.8125, 43.0000, 42.0000, 42.1250, 3928000 02/01/01, 41.7500, 42.3750, 40.0000, 41.8125, 10460700 02/02/01, 41.8125, 41.8750, 39.6875, 39.7500, 6190700 02/05/01, 39.7500, 41.0000, 39.6250, 40.8750, 5831200 02/06/01, 40.8750, 41.8750, 40.8125, 41.1875, 4864600 02/07/01, 41.0000, 41.5000, 39.7500, 40.4375, 5307100 02/08/01, 40.5625, 41.0000, 40.3125, 41.0000, 4315400 02/09/01, 41.0000, 41.0000, 40.0000, 40.4375, 4516400 02/12/01, 40.2500, 41.3750, 40.0000, 40.8750, 3922500 02/13/01, 41.0000, 41.8750, 40.8125, 41.6875, 5152300 02/14/01, 41.6250, 41.6250, 38.8125, 39.0625, 6137400 02/15/01, 39.8750, 40.8125, 39.5000, 39.6875, 5487800 02/16/01, 39.2500, 39.2500, 36.5625, 37.1250, 8748800 02/20/01, 37.6250, 38.2500, 36.8125, 36.8750, 5653500 02/21/01, 36.7500, 37.7500, 36.5000, 37.5000, 4624100 02/22/01, 37.5625, 37.6250, 35.5625, 36.5000, 6509400 02/23/01, 35.8750, 36.1250, 33.8750, 35.8750, 6059400 02/26/01, 37.2500, 38.8750, 36.2500, 38.2500, 7002700 02/27/01, 38.5000, 38.5000, 37.3125, 37.4375, 4567000 02/28/01, 37.9375, 38.1250, 36.6250, 37.0000, 3810200 03/01/01, 35.8750, 35.9375, 34.3750, 34.8750, 6789200 03/02/01, 34.1875, 35.1875, 33.1875, 34.7500, 6995800 03/05/01, 34.7500, 34.8750, 33.6250, 34.3125, 4136500 03/06/01, 35.3750, 35.6875, 34.8125, 34.9375, 4230800 03/07/01, 35.0625, 35.1875, 34.4375, 34.5000, 2923600 03/08/01, 34.8750, 36.0000, 34.8125, 35.3125, 4228500 03/09/01, 34.6250, 34.6875, 33.5625, 33.8125, 3445700 03/12/01, 32.7500, 33.9375, 32.7500, 33.2500, 5048500 03/13/01, 33.0000, 34.8750, 33.0000, 34.7500, 4422800 03/14/01, 34.5625, 36.2500, 34.5625, 35.4375, 8390300 03/15/01, 36.1875, 38.0625, 36.1875, 37.9375, 5631500 03/16/01, 37.5000, 37.8750, 36.6875, 36.8125, 7760600 03/19/01, 36.6875, 37.4375, 36.6250, 37.0000, 3867900 03/20/01, 36.8750, 37.5000, 36.3750, 36.3750, 5202500 03/21/01, 36.2500, 36.9375, 34.0000, 34.2500, 8477700 03/22/01, 34.2500, 34.2500, 32.2500, 34.0000, 7360400 03/23/01, 34.0000, 35.6250, 33.8750, 35.2500, 4952100 03/26/01, 35.9375, 36.5000, 35.3125, 36.3750, 3284000 03/27/01, 35.7500, 37.6250, 35.7500, 37.1875, 4746500 03/28/01, 36.6250, 36.8750, 34.6875, 35.0000, 3606800 03/29/01, 34.6250, 35.9375, 34.0000, 35.1875, 4817400 03/30/01, 35.3750, 35.5625, 33.7500, 35.0625, 7562700 04/02/01, 35.1875, 36.0000, 35.0000, 35.6875, 4520500 04/03/01, 35.8750, 35.9375, 32.5625, 32.7500, 6995500 04/04/01, 32.8125, 33.3125, 30.0000, 30.1250, 10910600 04/05/01, 31.6250, 32.9375, 30.5625, 32.8750, 11519300 04/06/01, 32.0000, 32.1250, 31.0000, 31.3750, 4356900 04/09/01, 32.2500, 32.6875, 31.6875, 32.1875, 4789900 04/10/01, 32.6250, 35.8750, 32.6250, 34.8125, 9762400 04/11/01, 35.7500, 36.2500, 35.0625, 35.6875, 8007700 04/12/01, 35.0000, 36.1250, 34.2500, 35.6875, 6226400 04/16/01, 35.5000, 35.7500, 35.2500, 35.6875, 3709600 04/17/01, 35.1875, 36.3750, 35.1875, 36.2500, 4373200 04/18/01, 36.9531, 38.5469, 36.1719, 37.5156, 7391500 04/19/01, 37.5938, 37.6719, 36.3438, 36.9063, 7148500 04/20/01, 37.5000, 38.3438, 37.1094, 37.4063, 6462000 04/23/01, 37.4063, 37.4063, 36.1563, 37.1250, 7079200 04/24/01, 37.0000, 38.5000, 37.0000, 37.2969, 6678700 04/25/01, 37.2969, 39.7031, 37.2969, 38.9063, 7783900 04/30/01, 39.9844, 41.8281, 39.8438, 40.9063, 7887500 05/01/01, 40.7969, 41.2031, 40.4063, 40.8125, 5766100 05/02/01, 40.2969, 40.5781, 39.2031, 39.4375, 5241100 05/03/01, 39.2031, 39.5000, 38.2344, 38.4531, 6002400 05/04/01, 37.9531, 37.9531, 37.1406, 37.5469, 9234600 05/07/01, 37.5625, 38.8750, 37.5625, 38.6406, 5393100 05/08/01, 38.5469, 38.9063, 37.2969, 37.5469, 6827300 05/09/01, 37.5313, 38.0938, 37.0938, 38.0000, 4785800 05/10/01, 38.2500, 38.3906, 37.7031, 37.9531, 3936500 05/11/01, 37.8438, 37.8750, 36.5938, 37.4219, 2656100 05/14/01, 37.3750, 38.1563, 36.9844, 37.9375, 3415700 05/15/01, 37.5000, 38.2031, 37.4375, 37.6563, 6812500 05/16/01, 37.3750, 37.9219, 36.2500, 37.0000, 12534900 05/17/01, 37.1563, 37.9531, 36.4063, 37.8125, 9746300 05/18/01, 37.7188, 38.7188, 37.4219, 38.5938, 7417200 05/21/01, 38.4844, 38.7500, 38.0469, 38.6719, 5140500 05/22/01, 38.5625, 38.9844, 38.2969, 38.5313, 4453100 05/23/01, 38.7500, 38.7500, 37.4531, 37.5938, 5043800 05/24/01, 37.8438, 38.0938, 36.9063, 37.0625, 4466200 05/25/01, 37.2813, 38.0781, 37.0781, 37.7500, 3877900 05/29/01, 38.2500, 38.2969, 36.9531, 37.2969, 3329300 05/30/01, 36.8906, 37.1563, 36.0938, 36.2969, 3272900 05/31/01, 36.2500, 37.4063, 36.0781, 36.7344, 3856100 06/01/01, 37.0000, 37.1094, 35.6406, 36.9063, 4375000 06/04/01, 37.0000, 37.1563, 35.8594, 36.1563, 3481500 06/05/01, 35.9063, 36.5000, 35.5938, 36.2344, 4701400 06/06/01, 36.4531, 36.6250, 35.8594, 36.2031, 3037500 06/07/01, 36.8438, 36.8438, 34.8906, 35.0000, 5966100 06/08/01, 34.2969, 34.7031, 33.7656, 34.2656, 5267900 06/11/01, 34.0000, 34.6563, 33.4531, 34.2500, 4171300 06/12/01, 34.2500, 35.0469, 33.2188, 34.3594, 5004400 06/13/01, 34.5469, 34.5625, 34.0469, 34.4063, 2497400 06/14/01, 34.2031, 34.4688, 33.9531, 34.0938, 3227900 06/15/01, 33.0938, 33.8750, 32.5938, 33.0000, 6122300 06/18/01, 32.5000, 32.5000, 29.5938, 29.8125, 11798300 06/19/01, 31.0000, 32.4375, 30.9531, 31.2656, 16393700 06/20/01, 29.0000, 30.2969, 28.3906, 30.0156, 26166400 06/21/01, 31.0000, 31.6875, 30.1563, 30.5000, 14262500 06/22/01, 30.3438, 30.8125, 30.1250, 30.5000, 6920600 06/25/01, 30.4063, 30.5938, 29.7969, 30.0469, 4128400 06/26/01, 29.5469, 30.4688, 29.5313, 30.0313, 3457200 06/27/01, 30.0313, 30.6094, 29.4844, 30.0625, 4168000 06/28/01, 29.9531, 30.8281, 29.7500, 29.9688, 5504800 06/29/01, 30.0938, 31.9531, 29.9063, 31.8750, 8834400 07/02/01, 31.3750, 31.4531, 30.9063, 31.1563, 4997600 07/03/01, 30.8438, 30.9844, 30.6563, 30.8125, 1746600 07/05/01, 30.8125, 31.0938, 30.0000, 30.0938, 3129200 07/06/01, 30.0000, 30.1094, 29.0000, 29.4063, 3523800 07/09/01, 29.0938, 30.1719, 29.0000, 29.9844, 3373000 07/10/01, 29.9844, 30.7344, 29.3438, 29.8438, 4748000 07/11/01, 29.7031, 29.9844, 28.7969, 29.1406, 5392200 07/12/01, 29.0000, 30.0000, 29.0000, 29.9531, 4354400 07/13/01, 29.9531, 29.9531, 29.1250, 29.5156, 2680100 07/16/01, 29.4531, 29.9531, 28.8438, 29.2188, 3495600 07/17/01, 29.0000, 29.0156, 27.7500, 28.9531, 6187700 07/18/01, 28.5000, 28.5938, 27.0938, 27.8125, 8878100 07/19/01, 28.5000, 28.7031, 28.0000, 28.2344, 6654100 07/20/01, 28.2969, 30.2188, 28.2500, 30.0000, 10541500 07/23/01, 29.5000, 29.5000, 28.1094, 28.5469, 5138900 07/24/01, 27.7500, 27.8750, 26.5781, 27.0469, 7267000 07/25/01, 27.0469, 27.5938, 27.0000, 27.4063, 6794600 07/26/01, 27.4063, 28.1250, 27.3750, 28.0156, 6045100 07/27/01, 27.9688, 28.2188, 27.1250, 27.9063, 4614400 07/30/01, 27.3750, 27.7344, 26.8281, 27.2031, 5093900 07/31/01, 26.9531, 27.4063, 25.7969, 26.0000, 11799400 08/01/01, 26.0313, 26.2188, 24.7969, 25.2031, 13646900 08/02/01, 25.4063, 25.5000, 22.8750, 23.0938, 25646600 08/03/01, 22.7969, 24.4688, 22.7969, 24.4063, 14680000 08/06/01, 24.5469, 24.9375, 23.7969, 24.2969, 11597000 08/07/01, 24.2969, 24.4844, 23.5625, 24.0000, 12083700 08/08/01, 23.5000, 25.0000, 23.5000, 24.2031, 12348300 08/09/01, 24.2031, 24.3438, 23.6406, 24.2969, 8876200 08/10/01, 24.2500, 24.7969, 23.8438, 24.7656, 5757300 08/13/01, 24.7031, 24.7344, 24.2969, 24.6563, 5466900 08/14/01, 24.7969, 26.0469, 24.7969, 26.0000, 12908400 08/15/01, 25.9063, 26.0781, 25.2344, 25.2344, 7672600 08/16/01, 25.0469, 25.2969, 24.3438, 25.2031, 6282300 08/17/01, 25.0000, 25.0000, 23.1719, 23.3438, 9384700 08/20/01, 23.4531, 24.2031, 23.4375, 24.0938, 6111500 08/21/01, 24.0000, 24.0000, 23.1406, 23.2188, 4895300 08/22/01, 23.1563, 23.1563, 21.5469, 22.0938, 15018000 08/23/01, 21.9063, 21.9063, 20.0156, 20.4688, 24109800 08/24/01, 20.6250, 22.2656, 20.6250, 22.2656, 14439900 08/27/01, 22.0469, 22.1094, 21.5000, 21.7031, 9393400 08/28/01, 21.2500, 21.6250, 20.7500, 20.9844, 7671600 08/29/01, 21.0938, 21.2500, 20.8125, 20.9219, 7755200 08/30/01, 20.7031, 21.0938, 20.4063, 20.6563, 6748000 08/31/01, 20.7031, 21.6875, 20.7031, 21.5000, 7165700 09/04/01, 21.5000, 21.8750, 20.6563, 20.8438, 4865500 09/05/01, 20.4063, 20.5938, 19.0938, 20.2500, 10842000 09/06/01, 19.5000, 19.5938, 19.0000, 19.2656, 16096200 09/07/01, 19.1563, 19.2969, 17.8906, 18.1406, 31494800 09/10/01, 16.3438, 20.0000, 16.2813, 19.9063, 23926700 09/17/01, 19.6250, 20.5000, 18.5000, 18.5625, 10515400 09/18/01, 18.8125, 20.0938, 18.7813, 19.6563, 9273000 09/19/01, 19.6250, 20.2344, 19.2500, 20.1563, 9487900 09/20/01, 19.2969, 20.3438, 18.5938, 19.5625, 7235000 09/21/01, 17.0000, 19.2344, 17.0000, 19.0000, 10621700 09/24/01, 20.5000, 21.0000, 19.7031, 20.0313, 7032300 09/25/01, 19.7031, 20.1563, 19.4531, 19.8594, 6371100 09/26/01, 19.9063, 20.0625, 18.9063, 19.4063, 8959200 09/27/01, 19.2500, 19.3438, 16.4844, 16.5000, 29160600 09/28/01, 17.0000, 17.3438, 16.1250, 16.7031, 24327600 10/01/01, 16.2031, 16.8438, 16.1563, 16.5000, 10044500 10/02/01, 16.1250, 16.1563, 15.2656, 15.5938, 21357400 10/03/01, 15.0938, 17.2813, 15.0000, 17.2031, 22150900 10/04/01, 16.7656, 17.0313, 16.0938, 16.5469, 10500200 10/05/01, 16.4531, 17.0000, 16.2188, 16.9531, 6910800 10/08/01, 16.5938, 17.4531, 16.5469, 17.4375, 7837900 10/09/01, 17.3750, 18.6563, 17.0469, 18.2656, 11446000 10/10/01, 18.0938, 18.6094, 18.0938, 18.4844, 8629800 10/11/01, 18.3750, 19.9531, 18.3438, 18.5938, 8473600 10/12/01, 18.7500, 19.0938, 18.4531, 18.7969, 6321100 10/15/01, 18.5625, 18.9844, 18.5625, 18.9063, 3362100 10/16/01, 18.5938, 18.9063, 17.5000, 17.8281, 9576700 10/17/01, 17.9219, 17.9375, 16.4844, 16.5938, 10812000 10/18/01, 16.5469, 16.7344, 16.2656, 16.7031, 7779500 10/19/01, 16.5000, 16.7031, 15.9531, 16.1719, 11719100 10/22/01, 16.2031, 16.4531, 15.9531, 16.1094, 5958300 10/23/01, 16.2031, 16.6875, 16.1250, 16.3438, 8507800 10/24/01, 16.5938, 16.8438, 16.2813, 16.8125, 6669000 10/25/01, 16.8125, 17.6563, 16.4063, 17.5156, 5776100 10/26/01, 17.7500, 17.9375, 17.4063, 17.7500, 4144200 10/29/01, 17.3438, 17.4063, 16.6563, 16.9063, 4045200 10/30/01, 16.5938, 16.7500, 15.9531, 16.0000, 5446900 10/31/01, 14.2031, 14.9063, 12.5000, 12.9531, 38800300 11/01/01, 12.2969, 12.5938, 11.5469, 12.0000, 24579300 11/02/01, 11.7969, 12.5000, 11.4844, 11.9688, 19447700 11/05/01, 12.0000, 12.5469, 11.9844, 12.5000, 13799500 11/06/01, 12.4063, 12.4063, 11.5156, 11.7969, 12880300 11/07/01, 11.5000, 11.7344, 11.0781, 11.5156, 21666800 11/08/01, 11.7969, 12.2188, 11.7031, 11.9375, 9908200 11/09/01, 11.9063, 12.0156, 11.4844, 11.8438, 8242500 11/12/01, 11.5000, 11.6563, 11.2656, 11.5469, 6901700 11/13/01, 11.5625, 12.1875, 11.5625, 12.0625, 11906300 11/14/01, 12.4063, 12.7188, 12.2656, 12.6563, 12609600 11/15/01, 12.9219, 13.7500, 12.7031, 13.7031, 13832400 11/16/01, 13.6875, 13.7031, 12.9063, 13.2031, 6688900 11/19/01, 13.0000, 13.5000, 12.8438, 13.2031, 9071700 11/20/01, 13.2344, 13.2656, 12.5938, 12.8438, 6589400 11/21/01, 12.4375, 12.6563, 12.3438, 12.4531, 5862100 11/23/01, 12.1563, 12.7656, 12.1406, 12.6563, 2520900 11/26/01, 12.7969, 13.2969, 12.7969, 13.1875, 8594700 11/27/01, 12.9844, 13.4063, 12.7031, 12.7656, 7603400 11/28/01, 12.7656, 12.9063, 12.2500, 12.3438, 11703900 11/29/01, 12.4063, 12.4844, 12.1563, 12.2031, 8612800 11/30/01, 12.0938, 12.1875, 11.7969, 11.9063, 12648900 12/03/01, 12.0000, 12.0625, 11.7656, 11.8750, 7331800 12/04/01, 11.9063, 11.9531, 11.5938, 11.6563, 9667100 12/05/01, 11.5625, 12.0781, 11.5000, 11.9063, 12815700 12/06/01, 11.9844, 12.2188, 11.9063, 11.9219, 14861000 12/07/01, 11.7656, 11.9844, 11.5156, 11.7656, 13702000 12/10/01, 11.9063, 12.0156, 11.6406, 11.9531, 11014000 12/11/01, 11.7500, 12.6250, 11.6406, 12.3750, 13497700 12/12/01, 12.0469, 12.3125, 11.9531, 12.0938, 10661800 12/13/01, 11.5938, 12.2656, 11.5000, 11.7969, 29824500 12/14/01, 11.7969, 12.4688, 11.5000, 12.3281, 18913800 12/17/01, 12.2969, 13.7656, 12.2188, 13.4375, 22096200 12/18/01, 13.4063, 13.7344, 13.1250, 13.2656, 14305300 12/19/01, 12.9531, 13.5938, 12.7969, 13.3438, 7864400 12/20/01, 13.1563, 13.7656, 13.0938, 13.5938, 12174400 12/21/01, 13.7031, 15.0000, 13.0156, 13.4063, 14922300 12/24/01, 13.4063, 13.6406, 13.1875, 13.1875, 4436900 12/26/01, 13.4063, 13.5469, 13.1875, 13.2969, 5685700 12/27/01, 13.2969, 13.7031, 13.2969, 13.7031, 7224900 12/28/01, 13.4063, 14.2656, 13.4063, 14.2344, 8812200 12/31/01, 14.0469, 14.5000, 13.9063, 14.1250, 5078800 01/02/02, 14.1250, 14.2500, 13.5938, 14.0156, 6250300 01/03/02, 14.0938, 14.8438, 14.0469, 14.5938, 9181200 01/04/02, 14.9375, 15.1875, 14.6563, 14.9375, 8572300 01/07/02, 14.8438, 14.9531, 14.3438, 14.4531, 7894800 01/08/02, 14.5000, 14.7031, 14.3594, 14.5625, 5995600 01/09/02, 14.6563, 14.8750, 14.1250, 14.3750, 10526500 01/10/02, 14.3438, 14.3438, 13.4531, 13.7656, 9692900 01/11/02, 14.0000, 14.1406, 13.6406, 13.6719, 9575300 01/14/02, 13.4531, 13.8125, 13.2344, 13.3438, 6420800 01/15/02, 13.4375, 13.6875, 13.3438, 13.5469, 3519200 01/16/02, 13.4219, 13.5938, 13.0000, 13.0781, 3856100 01/17/02, 13.1563, 13.2500, 12.7500, 12.8125, 9870500 01/18/02, 12.7031, 12.8750, 12.5469, 12.8750, 4780800 01/22/02, 12.9063, 13.1250, 12.6406, 12.6563, 4833100 01/23/02, 12.6406, 12.8438, 12.2969, 12.8438, 6417700 01/24/02, 12.8438, 13.0469, 12.7500, 13.0000, 4185100 01/25/02, 13.0469, 13.0469, 12.3125, 12.5938, 7271000 01/28/02, 12.5938, 13.0000, 11.8750, 12.3438, 6494300 01/29/02, 12.0000, 12.0156, 11.4063, 11.7656, 15138600 01/30/02, 11.2500, 11.7344, 10.4063, 10.7500, 29282800 01/31/02, 10.7500, 11.5469, 10.2969, 10.5000, 17068300 02/01/02, 10.4531, 10.4531, 9.8438, 10.0000, 24717800 02/04/02, 10.0000, 10.0156, 8.5156, 8.9531, 26914300 02/05/02, 8.7500, 9.6406, 8.6094, 9.2344, 22266400 02/06/02, 9.1406, 9.1875, 8.8438, 9.0156, 22657100 02/07/02, 8.9531, 9.5938, 8.7500, 8.7500, 16432500 02/08/02, 8.7969, 9.6875, 8.7656, 9.5938, 13215300 02/11/02, 9.0000, 9.5469, 8.8750, 9.3594, 25152000 02/12/02, 9.2500, 9.2656, 9.1094, 9.2031, 28318000 02/13/02, 8.9063, 8.9219, 8.4688, 8.5938, 27375900 02/14/02, 8.0469, 8.0469, 7.2656, 7.4844, 59342700 02/15/02, 7.3125, 7.5625, 6.5469, 7.5625, 58717100 02/19/02, 7.2500, 7.8438, 7.0625, 7.2656, 16670400 02/20/02, 7.0625, 7.7969, 6.9063, 7.6406, 18117600 02/21/02, 7.2500, 8.5781, 7.2500, 8.4375, 26022400 02/22/02, 8.3438, 8.5313, 7.7969, 8.2656, 14380300 02/25/02, 8.2031, 8.5469, 7.9531, 8.2969, 8160300 02/26/02, 8.2656, 8.5625, 8.1406, 8.2500, 17076000 02/27/02, 8.2500, 8.7031, 8.2031, 8.2969, 9644900 02/28/02, 8.3125, 8.7031, 8.2969, 8.7031, 7421500 03/01/02, 8.5938, 9.5000, 8.5000, 8.9844, 9299100 03/04/02, 9.0938, 9.4063, 8.7813, 9.1563, 13187300 03/05/02, 9.0000, 9.1563, 8.4063, 8.8438, 16203500 03/06/02, 8.7500, 10.2969, 8.5156, 10.0781, 15485000 03/07/02, 9.7031, 9.9375, 9.4063, 9.8125, 19446300 03/08/02, 9.9063, 10.2031, 9.5469, 9.7031, 10366400 03/11/02, 9.2031, 9.6406, 8.7969, 9.4531, 14890800 03/12/02, 9.0938, 9.2500, 8.7656, 8.9531, 16887900 03/13/02, 8.9531, 8.9531, 8.4844, 8.7031, 13419700 03/14/02, 8.5938, 8.7031, 8.1875, 8.2500, 13140900 03/15/02, 8.3438, 8.9063, 8.2969, 8.6875, 8911100 03/18/02, 9.2500, 9.6563, 8.7969, 9.0156, 11566200 03/19/02, 9.0156, 9.2813, 8.9063, 8.9375, 7792900 03/20/02, 9.0313, 9.1406, 8.7969, 8.9063, 8960900 03/21/02, 8.8438, 8.9688, 8.5000, 8.6875, 10461600 03/22/02, 8.5156, 8.6250, 8.3125, 8.5000, 7859800 03/25/02, 8.4531, 8.7031, 8.2031, 8.2031, 4772100 03/26/02, 8.2344, 8.4531, 8.0938, 8.0938, 8289700 03/27/02, 8.1406, 8.2344, 7.9531, 7.9844, 10173300 03/28/02, 8.2031, 8.4844, 7.9219, 8.2188, 7539000 04/01/02, 8.2031, 8.2031, 7.9688, 8.0000, 9392200 04/02/02, 7.9219, 7.9531, 7.5938, 7.6250, 13010700 04/03/02, 7.6250, 7.9063, 7.5313, 7.5469, 6972400 04/04/02, 7.5469, 7.5469, 7.0625, 7.2656, 10286000 04/05/02, 7.2969, 7.4531, 7.2500, 7.3438, 9057500 04/08/02, 7.3438, 7.5938, 7.1875, 7.2031, 8183300 04/09/02, 7.2656, 7.3438, 7.0000, 7.0156, 6175500 04/10/02, 6.7188, 7.0000, 6.1719, 6.2656, 18918700 04/11/02, 6.1875, 6.4063, 5.9375, 6.3438, 9281400 04/12/02, 6.4375, 6.9844, 6.3125, 6.9063, 8933500 04/15/02, 6.9063, 7.1406, 6.6719, 6.6875, 4261600 04/16/02, 7.0938, 7.7500, 6.9063, 7.4688, 19338900 04/17/02, 7.5469, 8.2031, 7.5313, 7.9063, 15482400 04/18/02, 7.9063, 8.1875, 7.5313, 7.5625, 12917600 04/19/02, 7.0000, 7.0625, 6.4531, 6.5938, 24060800 04/22/02, 6.5469, 6.5469, 5.9844, 6.4063, 18585300 04/23/02, 6.4063, 6.7344, 6.2656, 6.4063, 9239500 04/24/02, 6.3906, 6.4063, 6.1563, 6.1719, 5886100 04/25/02, 6.2031, 6.2656, 6.0469, 6.1094, 4930500 04/26/02, 6.0469, 6.0938, 5.7188, 5.7500, 7878600 04/29/02, 5.7500, 5.7500, 4.7969, 4.9531, 25638700 04/30/02, 5.0000, 5.4063, 4.3438, 5.0313, 34168500 05/01/02, 5.0938, 5.4531, 4.9375, 5.2969, 18168100 05/02/02, 5.2031, 5.4063, 4.9531, 5.0938, 13409600 05/03/02, 5.1563, 5.2031, 5.0156, 5.0469, 9005000 05/06/02, 5.0313, 5.1875, 4.7813, 4.8594, 8124400 05/07/02, 4.9063, 5.3906, 4.8750, 5.1563, 27306800 05/08/02, 5.5000, 6.2500, 5.5000, 6.1719, 18032100 05/09/02, 6.0000, 6.0625, 5.7813, 5.9063, 9307000 05/10/02, 5.5938, 5.6094, 4.9531, 5.0469, 14339800 05/13/02, 5.0156, 5.2031, 4.9063, 5.0313, 6835400 05/14/02, 5.2031, 5.5938, 5.0938, 5.5000, 9499800 05/15/02, 5.2969, 5.5469, 5.2656, 5.3906, 6138100 05/16/02, 5.3906, 5.6875, 5.3906, 5.5313, 4334400 05/17/02, 5.4688, 5.4844, 5.0156, 5.1719, 6759200 05/20/02, 5.2500, 5.4063, 5.1719, 5.2969, 4945400 05/21/02, 5.3906, 5.4219, 4.8750, 5.0313, 9528700 05/22/02, 5.1250, 5.1563, 4.9531, 5.0313, 6696500 05/23/02, 4.7500, 5.0938, 4.5938, 5.0938, 14021400 05/24/02, 5.0938, 5.2969, 5.0000, 5.1094, 5771300 05/28/02, 5.1563, 5.2969, 5.0313, 5.2031, 3809800 05/29/02, 5.2500, 5.3750, 5.0625, 5.0625, 4192300 05/30/02, 5.0781, 5.2656, 4.8438, 5.2031, 7793200 05/31/02, 5.2031, 5.2656, 5.1563, 5.1563, 6401600 06/03/02, 5.1563, 5.2500, 5.0469, 5.0938, 6778300 06/04/02, 5.0781, 5.1563, 4.9844, 5.0781, 4985600 06/05/02, 5.0938, 5.1719, 5.0156, 5.0625, 3729000 06/06/02, 5.0781, 5.1250, 4.9063, 5.0000, 4398000 06/07/02, 4.9063, 4.9531, 4.7969, 4.9375, 3493900 06/10/02, 4.9219, 5.0000, 4.7344, 4.7656, 5996300 06/11/02, 4.7969, 4.8438, 4.5469, 4.5469, 9290700 06/12/02, 4.5625, 4.7031, 4.0000, 4.2969, 8308800 06/13/02, 4.2656, 4.3281, 4.1406, 4.2656, 6254600 06/14/02, 4.1875, 4.2031, 4.0000, 4.1563, 9808800 06/17/02, 4.7969, 5.1250, 4.7969, 5.0000, 22732200 06/18/02, 5.0625, 5.2969, 5.0313, 5.1406, 15863300 06/19/02, 5.1094, 5.1250, 4.9531, 4.9844, 7904100 06/20/02, 4.9844, 4.9844, 4.7031, 4.7188, 8477400 06/21/02, 4.5000, 4.7344, 4.5000, 4.5938, 5909300 06/24/02, 4.5938, 4.6563, 4.2969, 4.4219, 10461400 06/25/02, 4.4219, 4.6719, 4.1563, 4.1875, 6501300 06/26/02, 2.9063, 3.0000, 1.2031, 1.7969, 86001200 06/27/02, 2.0938, 2.8125, 1.8281, 2.7656, 41227300 06/28/02, 2.7656, 3.1250, 2.4219, 2.7969, 28012800 07/01/02, 2.7969, 2.9375, 2.0938, 2.2969, 20382800 07/02/02, 2.2969, 2.2969, 1.9219, 1.9375, 27836500 07/03/02, 1.9063, 1.9063, 1.4844, 1.7031, 30997800 07/05/02, 1.7031, 1.9063, 1.5156, 1.8125, 8835000 07/08/02, 1.9531, 2.1250, 1.9063, 2.0938, 13510000 07/09/02, 2.1406, 2.7500, 2.1406, 2.5938, 20264600 07/10/02, 1.7500, 1.9531, 1.5156, 1.7656, 63059200 07/11/02, 1.7031, 2.0938, 1.5469, 1.8750, 29885500 07/12/02, 2.0469, 2.0625, 1.7969, 1.9375, 15762800 07/15/02, 2.0313, 2.1094, 1.8438, 2.0000, 15558200 07/16/02, 1.9063, 2.1875, 1.9063, 2.1563, 24625700 07/17/02, 2.2031, 2.4063, 2.1875, 2.3906, 13064000 07/18/02, 2.3906, 3.0000, 2.2969, 2.7344, 26429700 07/19/02, 2.5000, 2.7031, 2.2813, 2.4844, 26681800 07/22/02, 2.3906, 2.7344, 2.2500, 2.3125, 19269500 07/23/02, 2.2500, 2.3906, 1.7031, 1.7500, 18892200 07/24/02, 1.6563, 1.9063, 1.4063, 1.7031, 23566900 07/25/02, 1.7031, 1.7500, 1.5625, 1.6094, 10280400 07/26/02, 1.7031, 1.7344, 1.4844, 1.5000, 13592200 07/29/02, 1.1563, 1.7656, 1.1094, 1.4844, 46513800 07/30/02, 1.4063, 1.4219, 1.2500, 1.2969, 27587900 07/31/02, 1.2969, 1.5938, 1.2031, 1.2813, 34253000 08/01/02, 1.4219, 1.5938, 1.3125, 1.5000, 38172100 08/02/02, 1.5469, 1.5938, 1.4219, 1.5781, 18491000 08/05/02, 1.5938, 1.7969, 1.5781, 1.6875, 16291700 08/06/02, 1.8438, 1.9219, 1.2500, 1.3438, 18757500 08/07/02, 1.3438, 1.4063, 1.0625, 1.2031, 43505000 08/08/02, 1.2344, 1.3906, 1.0781, 1.2031, 25313300 08/09/02, 1.2031, 1.2969, 1.1250, 1.2344, 15600700 08/12/02, 1.2344, 1.2500, 1.1094, 1.1250, 15634400 08/13/02, 1.1250, 1.1719, 1.0938, 1.1094, 10414500 08/14/02, 1.1250, 1.5469, 1.1250, 1.5000, 20505500 08/15/02, 1.5000, 1.6250, 1.3438, 1.5313, 16122900 08/16/02, 1.5469, 1.9844, 1.5469, 1.9375, 24473600 08/19/02, 1.9688, 2.2969, 1.9531, 2.2344, 19286700 08/20/02, 2.8906, 2.9531, 2.6563, 2.9531, 60447100 08/21/02, 2.9531, 3.0156, 2.5938, 2.9375, 32032600 08/22/02, 2.9844, 3.0469, 2.7656, 2.9063, 15352200 08/23/02, 2.7031, 2.7969, 2.6563, 2.6875, 9345100 08/26/02, 2.6875, 2.7188, 2.4375, 2.6719, 11370000 08/27/02, 2.7656, 2.7656, 2.6563, 2.7656, 8654800 08/28/02, 2.7969, 3.2656, 2.7656, 3.0156, 22568700 08/29/02, 3.0625, 3.2969, 2.9531, 3.1875, 12683100 08/30/02, 3.2031, 3.4063, 3.0156, 3.2813, 10293400 09/03/02, 3.2969, 3.3125, 3.0938, 3.2656, 14529900 09/04/02, 3.2969, 3.7656, 3.2813, 3.5938, 25305800 09/05/02, 3.5469, 3.5625, 3.1250, 3.2031, 28905800 09/06/02, 3.0938, 3.2031, 2.9063, 3.0000, 14342200 09/09/02, 3.0000, 3.2500, 2.8750, 3.1719, 13853500 09/10/02, 3.1563, 3.3125, 2.9531, 3.0469, 16556500 09/11/02, 3.0625, 3.2500, 3.0625, 3.1875, 5247000 09/12/02, 3.2500, 3.6250, 3.2344, 3.5938, 21317000 09/13/02, 3.5625, 3.7656, 3.3125, 3.4844, 13943600 09/16/02, 3.2656, 3.5938, 3.2656, 3.3125, 6826900 09/17/02, 3.3125, 3.4219, 3.0469, 3.1563, 11356700 09/18/02, 3.0156, 3.1250, 2.8125, 2.9688, 14813500 09/19/02, 2.7031, 2.9375, 2.4531, 2.8438, 19567300 09/20/02, 2.9063, 2.9688, 2.6719, 2.8438, 10928500 09/23/02, 2.7969, 2.9531, 2.4063, 2.7969, 7469700 09/24/02, 2.8125, 2.8125, 2.5625, 2.6094, 9865400 09/25/02, 2.6563, 2.7500, 2.4531, 2.5156, 11194800 09/26/02, 2.5156, 2.5938, 2.3906, 2.4531, 7627400 09/27/02, 2.4531, 2.5469, 2.2500, 2.2656, 5527900 09/30/02, 2.2656, 2.3594, 2.0938, 2.2813, 8612500 10/01/02, 2.3125, 2.7188, 2.2969, 2.6875, 6567600