"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 199.2500, 200.0000, 174.0000, 179.3125, 45663100 01/04/00, 172.5625, 175.3125, 160.0000, 162.0625, 31714000 01/05/00, 159.8750, 163.2500, 139.0000, 160.0000, 43774900 01/06/00, 148.5000, 156.0000, 139.7500, 140.0625, 29289400 01/07/00, 134.0000, 150.5000, 132.8750, 150.0000, 34061200 01/10/00, 162.0000, 163.0000, 152.5000, 159.3750, 17662500 01/11/00, 156.0000, 157.8750, 141.5000, 144.4375, 15232000 01/12/00, 145.0000, 147.5000, 136.0625, 138.2500, 17219800 01/13/00, 144.3750, 145.6250, 137.6250, 143.1250, 12528800 01/14/00, 147.6250, 148.9375, 139.5000, 140.4375, 13099100 01/18/00, 137.4375, 141.2500, 135.0000, 139.0625, 14242900 01/19/00, 137.1250, 147.0000, 137.0000, 146.6250, 15348900 01/20/00, 149.2500, 156.0000, 147.1250, 155.6250, 19599400 01/21/00, 158.2500, 160.4375, 151.0000, 154.9375, 17461500 01/24/00, 155.7500, 157.0000, 139.6250, 140.0625, 16069800 01/25/00, 143.6250, 149.9375, 140.0000, 149.0000, 19464800 01/26/00, 129.0000, 130.8750, 120.0000, 124.6250, 68452700 01/27/00, 126.6875, 128.0000, 117.3750, 120.0000, 31275400 01/28/00, 121.0625, 121.3750, 105.6250, 110.5625, 42823000 01/31/00, 112.6250, 127.5000, 112.1875, 127.0000, 40125300 02/01/00, 131.5000, 140.0000, 130.8750, 136.0625, 34782000 02/02/00, 136.8750, 145.5000, 136.0000, 142.0625, 28656800 02/03/00, 145.1250, 148.0000, 132.0000, 139.1875, 26265800 02/04/00, 141.8750, 141.8750, 135.0000, 137.4375, 15009100 02/07/00, 135.2500, 135.2500, 130.2500, 133.4375, 10431100 02/08/00, 133.5000, 139.6250, 133.4375, 139.0625, 10697900 02/09/00, 139.5000, 140.0000, 133.0000, 133.3125, 10067300 02/10/00, 134.5625, 137.1250, 133.0000, 136.9375, 7517600 02/11/00, 135.0625, 136.5000, 131.5000, 132.0000, 6206600 02/14/00, 129.3750, 130.0000, 125.0000, 127.1250, 11674500 02/15/00, 124.3750, 127.6875, 120.0625, 126.6250, 15015800 02/16/00, 125.3750, 131.5000, 121.0000, 121.8750, 15018400 02/17/00, 125.1250, 131.0000, 122.0000, 130.0000, 17476800 02/18/00, 132.0000, 138.7500, 131.7500, 134.5000, 21477200 02/22/00, 132.5000, 135.7500, 126.2500, 130.5625, 12210300 02/23/00, 133.3750, 147.5000, 130.7500, 146.8750, 26109600 02/24/00, 136.8750, 142.2500, 130.3750, 139.6875, 25853500 02/25/00, 136.2500, 142.0000, 133.3750, 133.5625, 11698900 02/28/00, 135.0000, 147.5000, 135.0000, 143.2500, 18196300 02/29/00, 146.0000, 148.0000, 138.2500, 142.4375, 15652400 03/01/00, 141.3125, 141.3125, 136.5000, 139.0000, 10429600 03/02/00, 138.8750, 139.1250, 132.0000, 132.1875, 10272800 03/03/00, 132.1875, 135.0000, 126.0000, 131.8750, 16963600 03/06/00, 131.8750, 138.0000, 128.0000, 133.2500, 11785700 03/07/00, 134.5000, 134.7500, 127.5000, 128.0000, 10718000 03/08/00, 130.6250, 131.6250, 125.0000, 129.1250, 11350300 03/09/00, 129.1250, 129.2500, 124.7500, 127.0000, 8645600 03/10/00, 125.1875, 145.5000, 122.0000, 136.1250, 41485600 03/13/00, 128.3750, 136.0000, 127.1250, 130.1875, 17560500 03/14/00, 132.1250, 134.0000, 125.0000, 125.1250, 12111600 03/15/00, 126.0000, 133.0000, 125.5000, 128.0000, 15692300 03/16/00, 130.4375, 134.0000, 126.5000, 132.8750, 11850200 03/17/00, 132.8750, 137.5000, 132.6250, 136.2500, 15555100 03/20/00, 134.3125, 135.9375, 128.0000, 129.6250, 5054000 03/21/00, 129.6250, 135.0000, 125.7500, 134.6250, 9238000 03/22/00, 134.6250, 135.7500, 130.5000, 134.8750, 9663600 03/23/00, 135.0000, 144.6250, 132.2500, 144.1250, 21206900 03/24/00, 143.5000, 152.3750, 142.3750, 146.0000, 25080500 03/27/00, 147.6875, 156.0000, 146.5000, 148.9375, 18933900 03/28/00, 149.7500, 157.0000, 147.0000, 154.8125, 20568200 03/29/00, 158.2500, 162.5625, 152.1875, 157.5000, 25093600 03/30/00, 151.8750, 157.2500, 139.2500, 145.2500, 20674300 03/31/00, 149.8125, 153.5000, 145.0000, 149.3125, 17202200 04/03/00, 148.6875, 152.0000, 138.0625, 140.7500, 13477000 04/04/00, 141.8750, 147.5000, 124.0000, 146.6250, 21375800 04/05/00, 140.7500, 145.0000, 137.1250, 141.2500, 11774300 04/06/00, 141.3750, 143.0000, 137.0000, 139.1250, 8083600 04/07/00, 141.8750, 152.7500, 140.0000, 152.2500, 15729200 04/10/00, 151.3750, 151.8125, 140.2500, 141.1875, 10035500 04/11/00, 135.5000, 147.5000, 133.9375, 137.4375, 11430600 04/12/00, 137.4375, 141.0000, 125.0000, 125.1250, 15912700 04/13/00, 128.0000, 135.6250, 123.0000, 126.5000, 15109700 04/14/00, 123.0000, 130.7500, 103.0000, 105.1875, 32984300 04/17/00, 98.4375, 117.4375, 98.1250, 116.8750, 32372000 04/18/00, 115.5000, 121.2500, 107.0000, 112.1875, 22177600 04/19/00, 113.0000, 125.8750, 113.0000, 114.7500, 29890100 04/20/00, 114.7500, 118.5000, 106.5000, 109.5000, 19481100 04/24/00, 103.0000, 104.0000, 92.2500, 99.6250, 21127300 04/25/00, 104.5000, 108.3125, 101.5000, 104.9375, 23874900 04/26/00, 104.9375, 105.2500, 97.0000, 97.2500, 15506400 04/27/00, 94.8750, 104.0000, 94.5000, 103.5000, 20866600 04/28/00, 105.8750, 110.0000, 104.5000, 108.4375, 15626700 05/01/00, 109.6250, 111.9375, 107.2500, 109.7500, 11266700 05/02/00, 110.8125, 120.0000, 110.1250, 113.6875, 26464100 05/03/00, 111.6250, 114.0000, 108.1250, 110.9375, 16005000 05/04/00, 110.8750, 112.2500, 105.6875, 106.6875, 7680900 05/05/00, 105.3125, 111.3750, 105.0000, 109.7500, 7983600 05/08/00, 107.7500, 107.7500, 102.8125, 103.0000, 8011400 05/09/00, 104.5000, 107.8750, 102.0000, 105.0000, 11530800 05/10/00, 102.2500, 104.0000, 97.0000, 97.3125, 17239100 05/11/00, 100.7500, 101.2500, 95.0000, 99.3125, 16157000 05/12/00, 101.7500, 102.5000, 97.5000, 98.0000, 8538000 05/15/00, 98.0000, 104.5000, 96.6250, 104.3125, 10793300 05/16/00, 105.3750, 109.0000, 105.0000, 108.6875, 11561600 05/17/00, 104.5000, 106.2500, 102.4375, 103.1250, 9082400 05/18/00, 103.1250, 103.1875, 96.0000, 96.9375, 13627800 05/19/00, 96.6250, 96.6250, 89.0625, 89.1875, 25398600 05/22/00, 90.0000, 90.1250, 77.7500, 88.4375, 25886900 05/23/00, 87.3750, 87.3750, 79.2500, 79.3750, 18617500 05/24/00, 76.3125, 78.5000, 69.8125, 76.7500, 40787500 05/25/00, 79.5625, 82.2500, 68.6250, 69.0000, 30172700 05/26/00, 69.8125, 70.0000, 62.3750, 66.0625, 38105600 05/30/00, 66.0625, 76.6250, 60.0000, 76.3750, 57161700 05/31/00, 70.7500, 72.0000, 66.0000, 66.3750, 54754500 06/01/00, 71.2500, 72.0000, 68.2500, 69.0000, 32288100 06/02/00, 69.0000, 74.7500, 68.3125, 72.6875, 37793300 06/05/00, 69.8750, 69.8750, 64.8750, 67.2500, 29722700 06/06/00, 67.7500, 72.8750, 67.6250, 68.8750, 23874300 06/07/00, 71.6250, 74.8125, 70.5000, 74.6875, 22596700 06/08/00, 78.1250, 80.0000, 75.5000, 77.4375, 14267700 06/09/00, 80.5000, 81.0000, 78.5000, 79.0625, 14748900 06/12/00, 83.2500, 84.3125, 80.0000, 81.6875, 15261500 06/13/00, 80.9375, 82.8125, 76.8125, 81.3750, 19140500 06/14/00, 81.3750, 82.0000, 69.0000, 70.5000, 41872900 06/15/00, 62.8750, 63.6875, 60.0000, 61.4375, 61077700 06/16/00, 63.7500, 67.5000, 63.7500, 65.7500, 27674900 06/19/00, 65.8125, 66.2500, 63.2500, 65.1875, 13183800 06/20/00, 65.1875, 67.4375, 62.5000, 62.9375, 8673800 06/21/00, 62.9375, 67.5000, 61.8750, 64.5000, 19061600 06/22/00, 65.2500, 73.8750, 64.3750, 68.2500, 42256400 06/23/00, 71.5625, 74.7500, 65.5000, 66.3750, 29412900 06/26/00, 66.3750, 68.3750, 62.9375, 64.7500, 17140000 06/27/00, 64.3750, 67.5000, 62.8750, 63.6875, 14894200 06/28/00, 63.6875, 66.0000, 57.5000, 63.5625, 38530400 06/29/00, 61.8750, 63.2500, 61.0000, 61.5000, 11950000 06/30/00, 61.5000, 62.1250, 58.0000, 60.0000, 18505800 07/03/00, 59.9375, 61.8750, 59.5000, 60.2500, 4348400 07/05/00, 61.0000, 63.0000, 58.2500, 58.4375, 9965600 07/06/00, 59.3750, 62.6250, 57.5625, 61.6875, 12369200 07/07/00, 59.2500, 59.2500, 56.0625, 56.6250, 28361300 07/10/00, 55.9375, 57.5000, 54.0000, 54.8750, 17673600 07/11/00, 53.5625, 55.8750, 51.5000, 53.0000, 17961500 07/12/00, 55.3125, 61.5000, 53.9375, 61.0000, 24104000 07/13/00, 61.6250, 63.0000, 59.3750, 62.0000, 16145100 07/14/00, 63.4375, 64.8750, 61.0000, 63.0625, 11315200 07/17/00, 64.8750, 70.9375, 64.6250, 69.8125, 25236100 07/18/00, 68.4375, 68.8750, 65.0000, 65.1250, 13847200 07/19/00, 64.9375, 64.9375, 62.1250, 63.0000, 12245400 07/20/00, 59.3750, 63.6875, 57.0625, 63.0625, 24014100 07/21/00, 63.0625, 65.0000, 61.2500, 62.8125, 9697900 07/24/00, 62.8125, 64.9375, 62.1250, 63.6250, 11064800 07/25/00, 65.8125, 69.5000, 65.6875, 68.3750, 23864900 07/26/00, 67.5000, 70.5000, 66.0625, 68.6875, 16216100 07/27/00, 66.0625, 67.1250, 63.5625, 65.5625, 13250500 07/28/00, 64.3750, 66.2500, 61.0000, 62.4375, 8872000 07/31/00, 65.0000, 66.3750, 63.6250, 64.9375, 11508300 08/01/00, 64.9375, 65.0000, 62.8125, 62.9375, 5930300 08/02/00, 63.2500, 64.6250, 61.5000, 61.9375, 5358700 08/03/00, 60.0000, 64.5000, 58.3750, 64.2500, 16088000 08/04/00, 66.5000, 67.8750, 63.1250, 64.0000, 11279600 08/07/00, 63.1875, 65.8125, 62.3125, 63.5625, 7271900 08/08/00, 63.0000, 63.7500, 60.5000, 61.0625, 8309500 08/09/00, 61.2500, 63.1250, 61.2500, 61.4375, 7046300 08/10/00, 61.4375, 63.6250, 61.2500, 61.4375, 5675000 08/11/00, 61.4375, 62.3750, 58.8750, 61.6250, 7729100 08/14/00, 61.6250, 63.0000, 61.0000, 62.6250, 5744000 08/15/00, 62.3750, 62.3750, 61.0000, 61.3750, 4827000 08/16/00, 62.1250, 62.9375, 60.0625, 60.5000, 5239400 08/17/00, 60.2500, 62.3750, 60.0625, 60.5625, 5680000 08/18/00, 60.9375, 61.3750, 59.6875, 59.7500, 6910700 08/21/00, 58.7500, 60.0000, 57.3125, 59.0000, 7607200 08/22/00, 58.0625, 58.7500, 56.5000, 56.6250, 11210500 08/23/00, 56.6250, 56.7500, 54.8125, 56.4375, 14204700 08/24/00, 57.0625, 60.7500, 56.8750, 60.6250, 13625800 08/25/00, 60.3125, 61.3125, 58.2500, 58.8750, 7791900 08/28/00, 58.5000, 61.0625, 58.5000, 59.3750, 9088400 08/29/00, 59.5000, 61.0625, 58.6250, 60.2500, 7808900 08/30/00, 60.1250, 60.3750, 58.0000, 58.3125, 9559000 08/31/00, 58.3125, 62.0625, 58.0000, 59.8750, 19008600 09/01/00, 60.8125, 62.0000, 58.5000, 59.2500, 10214300 09/05/00, 61.0625, 61.6250, 59.3750, 59.3750, 9916000 09/06/00, 59.8750, 63.9375, 59.8750, 61.8125, 28817500 09/07/00, 62.3750, 64.6250, 60.6250, 64.1250, 19758000 09/08/00, 63.6875, 65.0000, 61.4375, 61.5625, 16285000 09/11/00, 60.5625, 61.1250, 58.0000, 58.1250, 14864800 09/12/00, 61.0625, 63.6250, 60.5000, 61.4375, 22455200 09/13/00, 61.5000, 64.3750, 61.4375, 64.0000, 12267300 09/14/00, 65.0000, 65.1250, 62.0000, 62.6250, 10463600 09/15/00, 62.6250, 66.6250, 61.6250, 66.2500, 27733300 09/18/00, 67.1250, 71.2500, 67.1250, 69.8125, 37874300 09/19/00, 71.6875, 78.7500, 70.6250, 77.5000, 42604900 09/20/00, 77.5000, 78.5000, 72.6250, 75.0625, 26222400 09/21/00, 73.5000, 76.9375, 71.0000, 71.9375, 16245300 09/22/00, 69.3750, 73.1250, 69.0000, 73.0000, 17075900 09/25/00, 75.2500, 75.5000, 69.4375, 70.0000, 10473100 09/26/00, 70.0000, 75.0000, 69.3750, 73.3750, 18967400 09/27/00, 73.3750, 75.6250, 72.1250, 72.8750, 15140500 09/28/00, 72.8750, 75.1875, 71.5625, 74.8125, 10435500 09/29/00, 74.6875, 74.6875, 70.8750, 71.2500, 6612400 10/02/00, 72.6250, 73.9375, 70.7500, 71.3125, 8479600 10/03/00, 71.4375, 75.5625, 71.4375, 72.5000, 12547600 10/04/00, 71.6250, 79.5000, 71.5000, 78.4375, 19524700 10/05/00, 78.4375, 87.0000, 77.0000, 82.8750, 32343800 10/06/00, 82.8750, 84.0000, 77.3125, 77.8125, 17116200 10/09/00, 77.8125, 81.0000, 76.5000, 79.3750, 10256800 10/10/00, 79.3750, 83.8750, 78.4375, 79.6875, 18401000 10/11/00, 77.7500, 78.9375, 66.3750, 70.5000, 29004200 10/12/00, 70.5000, 74.1875, 63.3750, 64.3750, 22831800 10/13/00, 64.3750, 70.0625, 63.1250, 69.9375, 14138900 10/16/00, 74.8750, 78.0625, 72.8125, 77.0000, 19952000 10/17/00, 78.3750, 78.6250, 71.0000, 74.1875, 11676900 10/18/00, 70.1250, 76.7500, 68.0000, 74.8125, 14062400 10/19/00, 77.8750, 78.0000, 73.3125, 77.0000, 11248200 10/20/00, 76.7500, 76.7500, 74.2500, 74.7500, 9659300 10/23/00, 73.8125, 74.8125, 70.8125, 73.5000, 5217600 10/24/00, 71.9375, 74.0000, 70.5000, 71.0000, 8714400 10/25/00, 71.0000, 72.7500, 65.0625, 65.7500, 9699500 10/26/00, 66.1250, 73.0625, 66.1250, 71.8125, 11506400 10/27/00, 72.5000, 76.0000, 70.8750, 74.8750, 10874600 10/30/00, 71.3125, 74.0000, 65.5625, 68.1250, 15970300 10/31/00, 66.6250, 70.5625, 63.5000, 65.1250, 19393200 11/01/00, 63.3750, 65.3750, 61.1250, 61.5000, 14356700 11/02/00, 62.8125, 64.7500, 61.0000, 62.8125, 16682800 11/03/00, 67.8125, 73.6250, 67.7500, 70.5000, 27511700 11/06/00, 71.3750, 72.2500, 69.7500, 70.5625, 7402400 11/07/00, 70.0000, 74.5625, 69.8750, 73.7500, 9336400 11/08/00, 75.1250, 75.2500, 68.8750, 69.0625, 9255500 11/09/00, 67.8125, 72.9375, 67.6875, 72.6875, 9710500 11/10/00, 72.7500, 77.5000, 72.6250, 73.9375, 16928200 11/13/00, 71.0000, 78.0625, 70.9375, 75.0625, 17701900 11/14/00, 76.7500, 80.7500, 74.4375, 80.3750, 14450900 11/15/00, 81.3750, 86.3125, 81.2500, 84.1875, 25505800 11/16/00, 82.3125, 89.8125, 82.1875, 88.0625, 20012500 11/17/00, 87.1250, 89.2500, 84.6250, 88.8125, 16157200 11/20/00, 86.6250, 88.2500, 84.1250, 84.6250, 10039000 11/21/00, 84.6250, 90.2500, 82.1250, 87.5000, 15392800 11/22/00, 85.6250, 86.0625, 77.5000, 78.9375, 18540400 11/24/00, 81.4375, 85.7500, 81.2500, 84.5000, 6246900 11/27/00, 87.0000, 91.3750, 86.8125, 89.4375, 20477100 11/28/00, 87.5000, 88.6875, 82.3125, 83.5000, 16721500 11/29/00, 82.1250, 85.9375, 78.5000, 82.6250, 14785800 11/30/00, 78.7500, 82.8125, 75.2500, 80.2500, 15328700 12/01/00, 81.5000, 88.3750, 81.5000, 83.0000, 14428600 12/04/00, 87.1250, 90.1250, 86.0000, 90.0000, 21597100 12/05/00, 92.5000, 100.1250, 91.7500, 99.6250, 29433700 12/06/00, 98.2500, 107.8125, 97.5000, 99.3750, 34447200 12/07/00, 99.3750, 105.0000, 96.0000, 104.4375, 23682800 12/08/00, 105.3125, 106.2500, 98.5000, 103.2500, 21470700 12/11/00, 98.0000, 102.5625, 95.5000, 99.5000, 18223600 12/12/00, 98.1250, 99.2500, 89.6875, 89.8125, 21424000 12/13/00, 92.2500, 95.6250, 91.0625, 91.3125, 15832300 12/14/00, 91.3125, 94.5000, 87.7500, 88.0625, 10878400 12/15/00, 85.3750, 86.5000, 79.0000, 79.5625, 27779700 12/18/00, 81.2500, 86.7500, 81.2500, 85.4375, 15864300 12/19/00, 86.2500, 92.8125, 83.1250, 83.4375, 18627100 12/20/00, 81.8750, 84.0000, 74.2500, 77.1250, 22291300 12/21/00, 77.1250, 82.5000, 74.2500, 75.8125, 17854700 12/22/00, 78.6250, 85.0000, 78.5000, 85.0000, 16413700 12/26/00, 84.2500, 86.1250, 80.6250, 83.8125, 8207300 12/27/00, 84.0000, 90.1250, 84.0000, 89.8750, 13329800 12/28/00, 89.6875, 90.6250, 86.6250, 89.3750, 10068900 12/29/00, 89.5000, 91.7500, 81.3125, 82.1875, 11950800 01/02/01, 81.8750, 82.2500, 70.3125, 70.8750, 18185500 01/03/01, 69.1250, 85.7500, 69.0625, 84.0625, 23757000 01/04/01, 79.0000, 82.3750, 76.7500, 78.9375, 20167100 01/05/01, 79.3750, 79.8125, 72.5625, 73.0625, 15827200 01/08/01, 73.0625, 78.0000, 71.7500, 77.8750, 11673600 01/09/01, 75.1250, 76.3125, 71.6875, 73.2500, 14699800 01/10/01, 69.3750, 72.6250, 67.7500, 72.4375, 17699000 01/11/01, 70.2500, 74.0625, 69.5625, 70.5625, 12927300 01/12/01, 71.8750, 75.0625, 70.5625, 71.8125, 11307700 01/16/01, 69.6250, 71.1250, 68.4375, 70.9375, 10920700 01/17/01, 73.0000, 74.4375, 71.5625, 73.0000, 13265200 01/18/01, 73.6250, 74.0000, 71.4375, 73.0625, 11547400 01/19/01, 74.3750, 74.4375, 70.0000, 70.3750, 12576500 01/22/01, 70.3750, 75.7500, 69.3125, 75.4375, 16727800 01/23/01, 76.3125, 79.8750, 76.1250, 77.6250, 18517900 01/24/01, 78.3750, 78.3750, 72.7500, 74.2500, 14358500 01/25/01, 74.1250, 76.5000, 72.8750, 73.9375, 15634100 01/26/01, 76.9375, 81.3750, 75.7500, 81.0000, 28828200 01/29/01, 80.1875, 87.0000, 79.5000, 86.8125, 17107200 01/30/01, 85.7500, 86.0000, 83.0625, 85.6875, 11401800 01/31/01, 86.0000, 86.6250, 83.9375, 84.0625, 11256900 02/01/01, 83.1250, 85.5000, 80.9375, 85.2500, 11168700 02/02/01, 84.1875, 89.1250, 83.2500, 86.8125, 22276700 02/05/01, 85.8125, 88.5000, 85.1250, 86.4375, 11823100 02/06/01, 85.8750, 87.3750, 81.8125, 82.9375, 8232600 02/07/01, 81.5625, 87.7500, 80.9375, 86.6250, 14149100 02/08/01, 86.4375, 89.3750, 84.6250, 84.7500, 12780000 02/09/01, 84.0000, 86.0000, 77.7500, 79.1250, 12660800 02/12/01, 79.1250, 84.9375, 79.0000, 82.8750, 13238800 02/13/01, 85.5000, 87.1250, 80.4375, 80.5000, 12220400 02/14/01, 81.5625, 84.0000, 79.7500, 83.3750, 12060100 02/15/01, 84.5625, 87.9375, 84.4375, 85.6250, 12771200 02/16/01, 83.3750, 83.3750, 79.9375, 80.6250, 11689500 02/20/01, 80.6250, 81.8750, 75.3750, 75.5000, 12223700 02/21/01, 72.7500, 75.8125, 69.8750, 71.2500, 16312300 02/22/01, 69.8750, 70.5000, 63.0625, 66.9375, 25569000 02/23/01, 59.1250, 62.6250, 50.1250, 61.8125, 74954200 02/26/01, 62.8750, 64.1875, 58.7500, 63.0625, 26916800 02/27/01, 61.6875, 61.7500, 55.4375, 55.6250, 23685200 02/28/01, 56.0000, 58.5000, 52.1250, 54.8125, 29001700 03/01/01, 54.9375, 61.5000, 54.9375, 61.1875, 27813200 03/02/01, 59.6875, 64.7500, 59.5000, 60.5000, 27370900 03/05/01, 61.1250, 63.2500, 59.5000, 62.9375, 11329700 03/06/01, 64.8750, 66.5000, 58.1875, 59.0625, 20840500 03/07/01, 59.0625, 61.3125, 56.0625, 57.6250, 22725200 03/08/01, 57.6875, 59.2500, 57.1875, 57.2500, 11015200 03/09/01, 57.2500, 57.2500, 51.9375, 51.9375, 16843500 03/12/01, 51.0000, 54.0000, 47.2500, 48.0625, 24051800 03/13/01, 48.6250, 53.0000, 47.5625, 52.8125, 21076800 03/14/01, 49.8750, 53.5625, 49.0000, 51.3125, 20072300 03/15/01, 53.6250, 55.1250, 52.1250, 52.1875, 13492300 03/16/01, 50.3750, 51.3750, 49.2500, 50.3125, 15290000 03/19/01, 50.5000, 59.6250, 50.2500, 58.1875, 22300900 03/20/01, 58.0000, 59.5000, 53.3750, 54.0000, 21209000 03/21/01, 54.8125, 59.1250, 54.1250, 58.1250, 21913600 03/22/01, 58.2500, 59.5625, 53.0000, 56.8750, 29746700 03/23/01, 56.8750, 59.9375, 56.0625, 58.8750, 17862300 03/26/01, 58.8750, 61.1250, 55.1250, 56.6250, 19015300 03/27/01, 56.6250, 61.0000, 56.6250, 59.8750, 21954000 03/28/01, 58.7500, 58.7500, 53.6250, 54.8125, 19713000 03/29/01, 52.3750, 56.1250, 52.0000, 54.6875, 18430900 03/30/01, 54.6875, 57.6875, 52.5625, 56.6250, 14901000 04/02/01, 55.5000, 57.5000, 50.9375, 51.5000, 18703600 04/03/01, 52.0000, 52.7500, 45.6875, 45.7500, 24701500 04/04/01, 45.7500, 47.6250, 42.7500, 43.8750, 31227000 04/05/01, 46.1250, 48.5000, 43.3750, 47.9375, 31625900 04/06/01, 46.8125, 47.4375, 43.6875, 44.6250, 20467600 04/09/01, 44.6875, 46.1875, 43.7500, 45.2500, 11865600 04/10/01, 45.2500, 50.6875, 45.1875, 48.8125, 17419800 04/11/01, 49.6875, 53.0625, 49.6875, 51.0625, 14680900 04/12/01, 49.0000, 53.2500, 47.1250, 53.0625, 18074800 04/16/01, 51.6250, 52.0000, 48.0000, 48.3750, 11728400 04/17/01, 47.9375, 51.5000, 47.8750, 50.7500, 14422000 04/18/01, 53.9844, 60.0000, 52.7500, 58.7500, 25845800 04/19/01, 59.7969, 66.5000, 57.8594, 66.3281, 27759500 04/20/01, 64.0938, 66.0000, 61.2656, 63.8281, 16751500 04/23/01, 61.3125, 63.0469, 58.0469, 58.2031, 13837900 04/24/01, 59.4531, 62.6250, 59.2500, 59.5000, 13224400 04/25/01, 59.2656, 63.2969, 58.1563, 62.9844, 17262500 04/30/01, 58.9531, 60.6094, 56.7031, 57.3594, 14644300 05/01/01, 56.7188, 61.8438, 55.7500, 61.7500, 13627000 05/02/01, 61.4688, 62.9375, 59.0469, 60.0938, 12598800 05/03/01, 59.1406, 61.0000, 57.7188, 58.8438, 11406500 05/04/01, 57.1563, 62.2656, 56.3438, 61.5938, 15328700 05/07/01, 61.3750, 61.5469, 59.2500, 60.4844, 9988200 05/08/01, 61.4844, 62.9375, 60.4219, 62.0469, 10416300 05/09/01, 61.1875, 61.5938, 59.0469, 59.2813, 8753700 05/10/01, 60.8438, 61.2969, 58.5156, 58.6094, 7615100 05/11/01, 58.6875, 60.0313, 57.1406, 57.9531, 6316900 05/14/01, 58.1250, 58.2031, 55.2031, 56.9219, 9085300 05/15/01, 58.2031, 62.3594, 58.0469, 59.5000, 18954900 05/16/01, 60.7813, 64.9375, 59.8750, 64.7656, 17422500 05/17/01, 64.6563, 68.3125, 64.4063, 66.3438, 15790800 05/18/01, 65.5156, 66.8594, 64.5156, 65.3750, 7890100 05/21/01, 66.3594, 71.0469, 65.7500, 70.9844, 12541700 05/22/01, 70.6563, 70.6563, 67.0000, 69.9063, 10955500 05/23/01, 70.0625, 71.0000, 68.0938, 68.1094, 12491100 05/24/01, 68.4063, 70.0000, 67.0469, 69.9844, 10003800 05/25/01, 69.1719, 69.9063, 67.5000, 67.5156, 7458100 05/29/01, 67.3594, 68.4531, 65.5000, 66.1875, 2842600 05/30/01, 63.7969, 64.2969, 61.0469, 61.8125, 12397700 05/31/01, 61.9531, 63.2969, 60.4063, 60.7344, 10993700 06/01/01, 61.2500, 62.5000, 59.9844, 61.5938, 7148500 06/04/01, 62.4531, 63.1563, 60.5625, 61.9375, 6075100 06/05/01, 62.0156, 64.8281, 61.9063, 63.5156, 8981900 06/06/01, 63.8438, 64.5469, 61.5313, 62.4844, 6404300 06/07/01, 62.3281, 65.5313, 61.7031, 65.0000, 7090800 06/08/01, 64.7031, 64.7031, 61.0000, 61.2344, 5984600 06/11/01, 61.0469, 61.2031, 58.0000, 59.7813, 9648600 06/12/01, 56.0156, 58.5781, 55.5000, 57.9688, 12674400 06/13/01, 58.2656, 58.2813, 54.2031, 54.2188, 10592100 06/14/01, 54.0938, 55.0000, 51.4375, 51.5000, 11578300 06/15/01, 50.1563, 50.5000, 48.5000, 49.3438, 17178200 06/18/01, 50.7969, 52.2344, 49.4531, 50.0469, 13533800 06/19/01, 52.1875, 52.4375, 49.8594, 50.3125, 10580200 06/20/01, 49.5938, 50.6250, 47.9844, 48.4531, 14024900 06/21/01, 48.6875, 53.7031, 48.0000, 52.5000, 16314600 06/22/01, 52.7031, 54.5938, 52.4375, 54.0313, 11290000 06/25/01, 55.2188, 55.2969, 52.7656, 54.3438, 11434300 06/26/01, 53.3125, 54.2031, 51.9063, 53.4531, 10523300 06/27/01, 53.5469, 56.7500, 53.3125, 55.5625, 12545000 06/28/01, 56.7031, 59.1563, 56.7031, 57.5938, 12537500 06/29/01, 57.3125, 58.5000, 56.5781, 58.4844, 8065500 07/02/01, 57.5469, 59.4531, 57.0469, 57.8750, 6473400 07/03/01, 62.0000, 63.9531, 61.2031, 63.8750, 15153900 07/05/01, 62.9375, 64.0000, 61.2500, 61.4063, 10478500 07/06/01, 61.0781, 62.0000, 58.0156, 58.1875, 10454800 07/09/01, 60.0625, 62.8125, 59.6875, 61.7188, 13371000 07/10/01, 62.2656, 62.7344, 58.7344, 59.0469, 10989200 07/11/01, 58.3438, 59.4844, 55.2188, 56.4531, 15014500 07/12/01, 59.5625, 63.5469, 59.3750, 63.3594, 14980400 07/13/01, 62.5469, 67.9375, 61.7656, 65.5781, 21051100 07/16/01, 65.4219, 66.6563, 63.7500, 64.1094, 12344700 07/17/01, 64.2031, 65.5469, 63.0625, 64.6875, 10846000 07/18/01, 64.2344, 65.2969, 61.7031, 62.5469, 9103200 07/19/01, 64.4063, 67.4063, 64.3438, 65.7031, 13858500 07/20/01, 64.9375, 65.7031, 63.9063, 64.4844, 12502800 07/23/01, 64.3906, 65.2969, 60.7500, 60.8438, 10659000 07/24/01, 58.0000, 58.7500, 56.4375, 57.7500, 18591700 07/25/01, 58.2656, 60.0000, 57.1094, 59.5938, 10823100 07/26/01, 59.7344, 60.4531, 57.6563, 59.6563, 14062600 07/27/01, 63.2188, 64.5938, 62.5000, 63.1875, 17255400 07/30/01, 63.1094, 65.0313, 62.9063, 64.1094, 11475200 07/31/01, 64.3281, 64.8750, 61.7656, 63.2344, 14187000 08/01/01, 64.2031, 65.9375, 63.9531, 65.3750, 9450200 08/02/01, 66.2031, 68.3750, 66.0938, 68.3438, 12693900 08/03/01, 67.5000, 68.1250, 66.2969, 66.8594, 8772000 08/06/01, 66.3125, 68.2031, 66.2500, 67.2969, 6916500 08/07/01, 67.0156, 68.8750, 66.7500, 67.5625, 7931100 08/08/01, 66.9844, 68.8750, 64.0469, 65.0938, 11316000 08/09/01, 65.1563, 66.4063, 63.9063, 65.7188, 11253800 08/10/01, 65.2656, 65.5781, 62.2031, 63.7656, 12908500 08/13/01, 65.3750, 66.8438, 64.6563, 66.5938, 9900400 08/14/01, 66.5938, 67.7500, 65.5000, 65.9375, 7790200 08/15/01, 65.7500, 66.1563, 63.5000, 63.5313, 10241400 08/16/01, 62.6406, 64.8438, 60.5000, 64.8125, 11980900 08/17/01, 63.3750, 64.2969, 61.3750, 61.5625, 9255200 08/20/01, 62.0625, 63.7031, 61.4844, 63.7031, 7396800 08/21/01, 63.7188, 65.9844, 62.4063, 62.4375, 11332100 08/22/01, 63.5938, 64.0469, 60.7500, 63.7500, 13844200 08/23/01, 63.4375, 65.4375, 62.9375, 62.9531, 11124000 08/24/01, 63.7969, 66.1563, 63.5000, 66.1094, 10474400 08/27/01, 65.7969, 66.5938, 64.4844, 64.9688, 7402200 08/28/01, 65.4063, 65.4688, 62.5625, 62.7969, 11181500 08/29/01, 63.3750, 63.5000, 61.5938, 62.7188, 10695200 08/30/01, 61.9063, 62.9531, 59.5625, 59.5938, 14439700 08/31/01, 59.1094, 60.1563, 58.0313, 58.8438, 11776000 09/04/01, 58.7500, 59.0000, 54.0000, 54.2969, 20812100 09/05/01, 53.8125, 54.2031, 51.3750, 53.2031, 23965600 09/06/01, 52.6563, 54.9688, 48.4063, 48.5156, 24930800 09/07/01, 48.0000, 50.2969, 47.4531, 49.1875, 22764100 09/10/01, 50.4688, 51.7969, 49.6563, 50.5469, 18062900 09/17/01, 50.4375, 50.4375, 45.7031, 45.7969, 21049400 09/18/01, 46.5313, 48.3750, 45.3125, 46.3750, 16041100 09/19/01, 45.6406, 46.4375, 42.5938, 45.0000, 20606700 09/20/01, 44.5000, 46.0000, 43.7344, 45.5469, 22055500 09/21/01, 42.9844, 46.0000, 42.7969, 44.8906, 22638200 09/24/01, 46.5625, 47.8438, 45.9063, 47.5938, 15189400 09/25/01, 47.3281, 48.8438, 46.7031, 48.8125, 18081100 09/26/01, 49.0938, 49.2969, 46.0781, 46.3281, 18473200 09/27/01, 45.9219, 47.7656, 44.0938, 47.5625, 15835200 09/28/01, 47.8281, 49.2188, 47.0625, 47.5469, 14868700 10/01/01, 47.2500, 47.4063, 44.5781, 44.7969, 15847100 10/02/01, 45.0938, 47.0000, 44.5469, 45.8750, 16456900 10/03/01, 45.6719, 48.0469, 43.3438, 44.8125, 33385700 10/04/01, 44.1406, 45.4063, 41.9688, 42.0000, 38425600 10/05/01, 41.0156, 41.2500, 38.3125, 38.4531, 38956300 10/08/01, 39.0781, 41.8438, 38.8438, 41.2188, 23717500 10/09/01, 41.6250, 42.2500, 40.0469, 40.8438, 20786600 10/10/01, 40.3750, 45.0938, 40.2969, 44.9063, 25693800 10/11/01, 47.4688, 50.4531, 47.0000, 49.6875, 34538500 10/12/01, 48.6406, 49.9375, 47.0938, 49.5000, 18917400 10/15/01, 48.6250, 51.4844, 47.6563, 50.5469, 15951500 10/16/01, 50.1094, 50.5938, 48.3750, 49.8438, 17453000 10/17/01, 50.9063, 51.0000, 46.5000, 46.6406, 18295900 10/18/01, 47.5313, 48.6719, 46.2031, 47.3906, 16679800 10/19/01, 47.3438, 49.1563, 47.2969, 48.2969, 14420800 10/22/01, 48.2344, 49.2969, 46.5938, 48.3281, 11401600 10/23/01, 48.6406, 51.2031, 48.2813, 49.3438, 16586600 10/24/01, 49.5469, 53.5000, 49.4531, 53.2344, 20074200 10/25/01, 52.1250, 55.9688, 50.6719, 55.8594, 17854600 10/26/01, 55.0156, 57.0000, 54.6250, 55.2656, 19884700 10/29/01, 54.9531, 55.0000, 52.2188, 52.2969, 13394000 10/30/01, 50.7344, 50.8125, 48.4375, 48.6875, 21315700 10/31/01, 49.7031, 51.5469, 49.0000, 49.1250, 16042200 11/01/01, 49.9375, 51.6875, 49.0000, 51.6250, 14773700 11/02/01, 51.5469, 53.8438, 51.1875, 53.5156, 16266600 11/05/01, 53.5781, 54.0781, 52.0000, 53.0781, 15643700 11/06/01, 53.4063, 54.8281, 51.9375, 54.7344, 17833500 11/07/01, 51.6094, 56.8750, 51.1875, 55.1094, 45922200 11/08/01, 55.6250, 58.0469, 54.6406, 56.2969, 28670300 11/09/01, 55.4063, 56.5469, 54.7969, 55.4219, 13251000 11/12/01, 55.2500, 56.4375, 53.6875, 56.2344, 11901900 11/13/01, 57.3750, 57.9375, 56.6094, 57.5625, 11390900 11/14/01, 58.0938, 58.7031, 56.5938, 58.0625, 11433700 11/15/01, 57.7031, 60.0000, 57.6094, 58.9531, 13715500 11/16/01, 59.2656, 60.3906, 58.9531, 60.0781, 13585400 11/19/01, 60.3281, 62.4844, 60.1250, 62.4688, 13027300 11/20/01, 62.0000, 62.2344, 59.0781, 59.2188, 14284200 11/21/01, 59.1875, 60.2031, 58.2031, 59.7813, 8645300 11/23/01, 60.1875, 61.5000, 59.9063, 61.3125, 3582100 11/26/01, 61.4531, 61.6406, 59.0000, 60.4063, 14816600 11/27/01, 59.7656, 61.6875, 57.9844, 60.0156, 13938400 11/28/01, 59.6250, 60.5938, 57.2344, 57.2969, 13662500 11/29/01, 57.2500, 58.5938, 56.5000, 58.4219, 10053900 11/30/01, 58.4063, 60.0469, 58.0938, 58.7188, 10672300 12/03/01, 58.1563, 59.0781, 57.0469, 57.2813, 8938100 12/04/01, 57.6719, 59.9688, 57.1094, 59.9063, 10005500 12/05/01, 60.3281, 62.2500, 60.2813, 61.9844, 15036200 12/06/01, 61.7031, 61.7656, 59.6719, 60.0469, 14864100 12/07/01, 59.7813, 59.7969, 56.4688, 56.9688, 16732600 12/10/01, 56.5469, 58.7500, 56.2031, 57.0313, 11556500 12/11/01, 57.0000, 59.0938, 56.9063, 57.5313, 11656900 12/12/01, 57.9063, 58.4375, 55.8281, 57.6719, 11285800 12/13/01, 56.5938, 57.0000, 55.0000, 55.0000, 11842300 12/14/01, 55.3125, 56.2500, 54.7500, 55.8438, 9655000 12/17/01, 55.9063, 56.2500, 53.3125, 53.5156, 15186500 12/18/01, 54.7344, 54.7969, 53.2031, 53.5938, 12555100 12/19/01, 52.4063, 54.0938, 52.0938, 52.2813, 10741900 12/20/01, 51.9375, 52.0000, 49.3750, 49.5625, 15187700 12/21/01, 50.2031, 51.0938, 49.6563, 49.9844, 15779100 12/24/01, 50.1875, 51.0938, 50.0469, 50.1250, 2609200 12/26/01, 50.3594, 52.0625, 50.3438, 50.6094, 6130600 12/27/01, 50.8750, 52.2344, 50.8750, 52.2031, 7150100 12/28/01, 52.6563, 53.2656, 51.5469, 51.7969, 7419600 12/31/01, 51.5000, 51.7500, 49.9844, 50.5000, 7341800 01/02/02, 50.9688, 52.0469, 49.7656, 52.0469, 9307200 01/03/02, 52.0625, 53.3438, 51.6563, 51.9844, 11120000 01/04/02, 52.4688, 52.5781, 49.7969, 50.4063, 19463700 01/07/02, 50.4063, 50.4219, 47.0938, 47.2031, 20029000 01/08/02, 46.8438, 48.5781, 46.0469, 48.1875, 28198400 01/09/02, 49.1563, 49.2656, 45.9844, 46.2031, 22974100 01/10/02, 46.6563, 47.1406, 45.5000, 46.6875, 25013900 01/11/02, 46.2813, 47.0000, 46.0469, 46.5156, 11741500 01/14/02, 46.2031, 47.7656, 46.0781, 47.1563, 13410400 01/15/02, 46.9531, 47.2813, 46.1563, 46.5469, 18430500 01/16/02, 46.1563, 46.6094, 45.4375, 45.5000, 14057000 01/17/02, 46.1875, 47.4063, 45.8125, 47.2656, 11925100 01/18/02, 46.2031, 46.7031, 44.8438, 44.9531, 12941300 01/22/02, 45.1406, 45.1563, 41.2656, 41.4063, 18539400 01/23/02, 42.0000, 44.1406, 41.3281, 43.5469, 16697400 01/24/02, 44.6094, 45.0000, 43.5938, 43.7031, 18826700 01/25/02, 41.8438, 46.3594, 41.8281, 46.0469, 28246100 01/28/02, 46.5938, 46.8438, 44.1563, 45.3906, 14940200 01/29/02, 45.7813, 46.0469, 42.9844, 43.1875, 14265200 01/30/02, 43.6563, 44.7500, 43.0000, 44.6875, 15559700 01/31/02, 44.5000, 44.7031, 43.4063, 44.0469, 9881200 02/01/02, 43.8438, 43.9844, 42.1250, 42.4531, 9944700 02/04/02, 42.4063, 43.0469, 40.5938, 40.7969, 12288200 02/05/02, 39.9375, 41.2344, 39.0938, 39.8125, 16736500 02/06/02, 40.1875, 41.0938, 38.7969, 40.5938, 13158600 02/07/02, 40.5000, 40.7969, 39.0469, 39.1094, 12545100 02/08/02, 39.5000, 40.1563, 34.5938, 37.4531, 56676600 02/11/02, 38.8125, 41.3125, 38.7344, 41.2813, 26282100 02/12/02, 40.6719, 41.2500, 40.2969, 40.5000, 12568900 02/13/02, 40.9531, 42.0938, 40.7969, 41.9063, 10940400 02/14/02, 42.0000, 42.0000, 40.0313, 40.0469, 9825700 02/15/02, 40.0781, 40.6563, 36.6563, 37.4063, 20026800 02/19/02, 36.9063, 38.0938, 35.9063, 37.3125, 17520200 02/20/02, 37.9531, 38.0781, 34.4375, 35.9063, 23086600 02/21/02, 35.6875, 35.7500, 32.4844, 32.5000, 26785600 02/22/02, 32.7188, 33.5625, 31.0313, 32.7031, 29613200 02/25/02, 34.9375, 35.9531, 34.2969, 35.9063, 26690300 02/26/02, 36.5938, 36.7500, 34.0938, 34.7656, 22324000 02/27/02, 35.4531, 35.6875, 33.5625, 33.5625, 13548200 02/28/02, 34.0469, 34.8750, 33.0469, 33.2500, 11963400 03/01/02, 33.7969, 36.0625, 33.4844, 35.9688, 14741700 03/04/02, 36.2656, 38.9375, 36.2500, 38.8750, 16740400 03/05/02, 37.9063, 39.5469, 37.7031, 38.8594, 15431200 03/06/02, 39.0938, 40.4531, 38.9063, 39.9531, 15834100 03/07/02, 40.5625, 41.5313, 39.7969, 41.4375, 14640400 03/08/02, 42.5938, 44.0938, 42.4063, 43.7969, 17519000 03/11/02, 43.5156, 44.6563, 42.1563, 43.6563, 11990800 03/12/02, 41.6406, 42.7031, 41.4531, 42.5781, 11800100 03/13/02, 41.8750, 42.0469, 40.5938, 40.9688, 10805000 03/14/02, 41.4063, 41.9063, 40.4063, 40.4219, 11156600 03/15/02, 40.6250, 41.9844, 40.4219, 41.9844, 12984900 03/18/02, 42.7344, 44.0000, 42.6094, 43.7031, 12387900 03/19/02, 43.8750, 43.9063, 42.6563, 43.0469, 10187300 03/20/02, 41.4844, 42.0000, 40.1563, 40.2031, 11332300 03/21/02, 39.6250, 41.7969, 39.0156, 41.7656, 15321100 03/22/02, 41.4063, 41.6875, 40.2031, 40.4688, 8887000 03/25/02, 40.4531, 40.9531, 39.4688, 39.4688, 9038000 03/26/02, 39.0469, 40.9531, 38.5781, 39.8750, 11806500 03/27/02, 38.4375, 38.7969, 37.5469, 37.8750, 15068800 03/28/02, 38.2656, 38.3750, 37.1250, 37.6406, 10125100 04/01/02, 37.0938, 39.5938, 36.7969, 39.3438, 12563400 04/02/02, 38.5000, 39.4531, 37.2500, 37.2656, 10160300 04/03/02, 38.4063, 38.5781, 37.0469, 37.6406, 12266300 04/04/02, 36.7500, 37.3438, 35.8281, 36.5938, 15650100 04/05/02, 36.6406, 37.2031, 35.5938, 35.9063, 9156600 04/08/02, 34.9375, 36.3125, 34.5469, 36.1250, 11372200 04/09/02, 36.7969, 37.2031, 34.9531, 35.0000, 10083000 04/10/02, 35.4531, 36.2969, 34.9375, 35.2969, 9968900 04/11/02, 34.9063, 35.0000, 34.2188, 34.6406, 7591100 04/12/02, 34.8281, 36.1406, 34.0938, 35.7031, 11446700 04/15/02, 35.9844, 36.4531, 34.4531, 36.2031, 12125000 04/16/02, 37.3750, 39.6406, 37.3125, 39.6250, 14708700 04/17/02, 40.0156, 40.3438, 38.5938, 39.7969, 13727800 04/18/02, 38.0469, 39.5000, 37.7031, 38.4063, 10735700 04/19/02, 38.8750, 38.8750, 37.2656, 37.2656, 7260900 04/22/02, 36.0000, 36.0469, 34.5156, 35.0313, 14074100 04/23/02, 34.6875, 35.3125, 31.7500, 32.2500, 25577800 04/24/02, 33.6250, 33.8906, 31.2969, 33.2969, 30562900 04/25/02, 31.8281, 33.2031, 31.7969, 32.4063, 17364500 04/26/02, 32.6406, 33.4531, 30.5938, 30.6563, 13573300 04/29/02, 30.6719, 31.5469, 28.5625, 29.2188, 17138800 04/30/02, 29.4375, 30.7500, 29.2500, 30.1563, 14685700 05/01/02, 29.7656, 30.4063, 28.7500, 29.7813, 13252800 05/02/02, 29.6875, 29.7031, 28.2500, 28.4375, 12618400 05/03/02, 28.2969, 28.4063, 26.2031, 26.8438, 20488800 05/06/02, 26.6563, 27.4531, 26.2969, 26.4531, 10842800 05/07/02, 26.7656, 27.2031, 24.6250, 24.7969, 20895700 05/08/02, 26.6250, 29.5469, 25.8750, 29.4375, 22127000 05/09/02, 28.9375, 29.2656, 27.0938, 28.3438, 19223000 05/10/02, 28.5781, 29.0313, 26.5156, 26.7969, 18783300 05/13/02, 28.5938, 29.2500, 27.2344, 29.0938, 17104600 05/14/02, 30.5313, 31.2344, 29.9531, 30.6875, 18337200 05/15/02, 30.0938, 33.2344, 29.8281, 32.0625, 21745900 05/16/02, 31.8438, 32.5469, 31.2500, 32.3438, 14348900 05/17/02, 33.5000, 33.9531, 31.4375, 32.4844, 15845500 05/20/02, 31.8438, 32.3438, 31.3750, 31.8906, 9938200 05/21/02, 32.6719, 33.4531, 32.2969, 32.6250, 16622800 05/22/02, 32.1563, 32.6094, 30.2813, 31.3750, 14729500 05/23/02, 31.0938, 32.2344, 30.6563, 31.6719, 12491400 05/24/02, 31.2188, 31.4531, 30.8438, 31.0156, 5913900 05/28/02, 31.4219, 31.8125, 30.4063, 31.4063, 10087300 05/29/02, 30.4531, 31.4063, 30.4063, 31.1406, 10125000 05/30/02, 30.5156, 31.5156, 30.2969, 31.1875, 9677000 05/31/02, 31.7500, 32.9531, 31.4844, 31.6406, 15198600 06/03/02, 32.4531, 33.1094, 31.0156, 31.1719, 12741100 06/04/02, 30.6406, 32.6563, 30.6406, 32.4375, 14941400 06/05/02, 32.3906, 32.8750, 31.6406, 32.8438, 11182700 06/06/02, 32.3125, 32.4531, 30.5000, 30.7656, 15788100 06/07/02, 28.8438, 31.3438, 28.7031, 30.8750, 18856800 06/10/02, 30.7656, 32.2969, 29.7969, 31.4844, 16855600 06/11/02, 31.7031, 32.5781, 31.0156, 31.3125, 15289200 06/12/02, 30.5938, 33.1719, 30.3125, 33.0000, 23575700 06/13/02, 32.5625, 34.0000, 32.3594, 32.3906, 21233300 06/14/02, 28.3594, 30.3438, 27.7031, 29.9063, 41564100 06/17/02, 30.0625, 30.1875, 28.9063, 29.2188, 21420400 06/18/02, 29.0156, 29.6719, 28.7656, 28.8750, 13383800 06/19/02, 28.7969, 29.3750, 27.9688, 28.1250, 15060200 06/20/02, 27.6250, 27.9063, 26.2031, 26.3281, 21642400 06/21/02, 27.2031, 27.7500, 25.7344, 26.1250, 29545400 06/24/02, 25.8438, 27.7031, 25.3438, 26.7969, 21394000 06/25/02, 27.4063, 27.5469, 26.0000, 26.3594, 17520100 06/26/02, 24.8750, 27.2969, 24.5000, 27.0781, 21863700 06/27/02, 27.6094, 27.9063, 26.0469, 27.4531, 16714600 06/28/02, 27.5625, 28.0469, 27.0781, 27.4844, 11071800 07/01/02, 27.2500, 27.9844, 26.4063, 26.4375, 11577900 07/02/02, 25.5000, 25.7188, 24.2344, 24.7969, 18831900 07/03/02, 24.5156, 26.6406, 24.5156, 26.3750, 13113300 07/05/02, 27.2031, 28.6250, 27.2031, 28.5469, 7365000 07/08/02, 28.4063, 28.9063, 26.8594, 27.1563, 13777600 07/09/02, 27.4375, 28.2813, 27.2500, 27.5313, 11766500 07/10/02, 27.8438, 27.9063, 26.4063, 26.4063, 11844900 07/11/02, 26.1563, 28.0781, 26.0938, 27.9063, 15307500 07/12/02, 28.0938, 28.7656, 27.2813, 28.1094, 14783900 07/15/02, 27.6875, 29.4844, 26.8906, 29.3750, 15624200 07/16/02, 28.7656, 30.4063, 28.7344, 29.8438, 18379600 07/17/02, 31.0938, 31.3906, 29.5781, 29.9688, 20533900 07/18/02, 30.1563, 31.2031, 30.0156, 30.3750, 16755600 07/19/02, 29.9063, 30.7969, 29.5625, 29.9844, 13154600 07/22/02, 29.7813, 30.7656, 28.8438, 29.4688, 18965200 07/23/02, 29.3438, 29.7500, 27.9531, 28.0156, 16485900 07/24/02, 27.8125, 29.1875, 26.9219, 29.0938, 21343900 07/25/02, 26.7656, 27.3594, 25.2031, 25.6563, 30609700 07/26/02, 27.5938, 27.6563, 25.5469, 25.9844, 23274600 07/29/02, 27.1563, 28.2656, 26.7031, 28.1250, 16506300 07/30/02, 27.8750, 27.9375, 26.6250, 27.5781, 18261300 07/31/02, 27.3750, 27.5000, 26.7500, 27.4844, 9702500 08/01/02, 25.7500, 26.3594, 24.8125, 25.6094, 19988500 08/02/02, 25.4531, 25.7813, 24.8906, 25.5469, 11769300 08/05/02, 25.2656, 25.5313, 23.2031, 23.7500, 14998700 08/06/02, 24.1563, 26.0938, 24.0938, 25.1875, 15140600 08/07/02, 25.9219, 26.0000, 23.3594, 25.0156, 15401100 08/08/02, 24.6406, 26.1719, 24.3281, 26.0469, 12862800 08/09/02, 25.4531, 26.5938, 25.0938, 25.9063, 10820600 08/12/02, 25.2969, 26.0156, 25.0938, 25.8125, 9263400 08/13/02, 25.7656, 27.3438, 25.6563, 26.3125, 16881200 08/14/02, 26.2031, 28.0313, 25.6250, 27.7500, 15552900 08/15/02, 27.8125, 28.6563, 27.2031, 28.4688, 15093000 08/16/02, 28.2188, 29.2969, 27.7969, 29.0938, 9697900 08/19/02, 28.9844, 30.1250, 28.7813, 29.9063, 9929200 08/20/02, 29.5313, 29.6563, 28.9375, 29.2969, 9792300 08/21/02, 28.9531, 29.5938, 27.9531, 29.2344, 14366400 08/22/02, 29.5313, 30.6875, 29.2188, 30.2500, 11400700 08/23/02, 29.7813, 30.1875, 29.0156, 29.4844, 8821900 08/26/02, 29.8906, 30.2344, 28.8438, 29.9063, 8200400 08/27/02, 30.1563, 30.2344, 28.0313, 28.5781, 9851200 08/28/02, 28.2969, 28.8438, 27.2031, 27.3125, 9239200 08/29/02, 27.0000, 28.7969, 26.7969, 28.3750, 11152500 08/30/02, 28.0156, 28.5313, 27.5625, 27.7031, 7199000 09/03/02, 27.3906, 27.5938, 26.3438, 26.8906, 10340700 09/04/02, 26.8125, 27.6406, 26.2500, 27.1250, 13274500 09/05/02, 26.6719, 27.3750, 26.2500, 26.7656, 10991700 09/06/02, 27.2500, 29.4063, 27.2500, 28.4531, 18508000 09/09/02, 28.5000, 30.0938, 28.3594, 29.8594, 17198000 09/10/02, 29.4531, 30.0469, 28.9531, 29.5625, 16412900 09/11/02, 29.9063, 31.0625, 29.0781, 29.2031, 14321400 09/12/02, 29.0313, 29.2500, 28.0156, 28.1563, 14846000 09/13/02, 28.0469, 28.8438, 27.9063, 28.5781, 11189300 09/16/02, 28.1875, 28.4531, 27.1094, 27.3281, 13145300 09/17/02, 27.9063, 28.0469, 26.7969, 26.9531, 13918200 09/18/02, 26.6875, 27.7656, 25.8281, 25.9844, 14888200 09/19/02, 25.2969, 27.7500, 25.0938, 25.7188, 18285700 09/20/02, 27.1875, 28.1094, 26.7500, 28.0781, 32692600 09/23/02, 27.4531, 27.9063, 27.2344, 27.4375, 13480500 09/24/02, 27.0156, 28.0938, 26.9844, 27.5469, 14699500 09/25/02, 28.2344, 28.7969, 27.7969, 28.3438, 17258500 09/26/02, 28.9531, 29.4531, 28.0156, 28.7969, 17039200 09/27/02, 28.5000, 29.4375, 28.4375, 28.6094, 11482200 09/30/02, 28.0000, 28.3750, 27.5156, 27.6250, 12206100 10/01/02, 28.2031, 29.7969, 27.8438, 29.7656, 16894500