"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 25.1563, 25.3750, 24.2813, 24.8125, 2505600 01/04/00, 24.2813, 24.7813, 23.7656, 23.9375, 2360000 01/05/00, 23.9063, 24.4688, 23.6875, 24.2031, 3154000 01/06/00, 23.8906, 24.4219, 23.1250, 23.2188, 4287600 01/07/00, 23.1250, 23.1250, 22.5000, 22.9375, 6299200 01/10/00, 23.0313, 25.6875, 23.0313, 25.3281, 4641600 01/11/00, 24.8438, 25.6094, 23.7813, 24.1563, 3555600 01/12/00, 23.7813, 24.4063, 23.5625, 23.5625, 1930800 01/13/00, 23.5938, 24.8438, 23.5625, 24.6250, 2252800 01/14/00, 24.7656, 25.2500, 24.3281, 24.3594, 3026000 01/18/00, 24.4688, 26.1250, 24.1875, 24.9219, 1930400 01/19/00, 24.9688, 26.5938, 24.9688, 26.2500, 5184000 01/20/00, 26.3438, 27.9375, 26.3125, 27.6563, 3636800 01/21/00, 27.6875, 27.8125, 26.9063, 27.2188, 2607600 01/24/00, 27.1875, 28.2813, 27.1563, 27.8906, 4644800 01/25/00, 27.8125, 28.1094, 26.1875, 27.9219, 3801200 01/26/00, 27.7500, 27.9375, 26.0000, 26.1406, 6240800 01/27/00, 26.5000, 27.1875, 25.8750, 26.1563, 2873200 01/28/00, 26.0938, 26.9688, 25.1250, 25.5000, 3786400 01/31/00, 25.3750, 26.6250, 25.2969, 26.5625, 2076800 02/01/00, 26.8438, 27.0000, 25.7813, 26.5625, 1705600 02/02/00, 26.5313, 27.5938, 26.2500, 27.5000, 2773600 02/03/00, 27.7031, 28.9375, 27.3438, 28.8750, 2959200 02/04/00, 28.9688, 29.6563, 28.6875, 29.3750, 3236800 02/07/00, 29.2813, 29.9375, 29.1250, 29.6719, 1554000 02/08/00, 29.7500, 30.5313, 29.7188, 30.0938, 3165200 02/09/00, 29.5313, 29.6250, 29.3750, 29.5000, 11692400 02/10/00, 29.5000, 30.2500, 29.2500, 29.6875, 5974400 02/11/00, 29.7344, 29.8125, 28.5000, 29.5000, 4031200 02/14/00, 29.3750, 29.3750, 27.9063, 28.6875, 1816400 02/15/00, 28.6875, 28.9375, 27.4063, 28.4375, 3548400 02/16/00, 28.2500, 29.3438, 28.1250, 28.2188, 1684400 02/17/00, 28.2188, 29.5000, 28.1563, 29.3438, 2562000 02/18/00, 29.2344, 29.2344, 28.0000, 28.1250, 1772400 02/22/00, 27.8750, 29.6250, 27.7500, 29.4688, 2920000 02/23/00, 29.3125, 30.3750, 28.7188, 29.8750, 3390400 02/24/00, 29.9063, 30.5938, 29.1875, 30.5781, 4377200 02/25/00, 30.6406, 31.1875, 30.3750, 30.4219, 4507200 02/28/00, 30.4219, 30.4688, 26.8750, 29.0625, 4315200 02/29/00, 29.3750, 30.2188, 28.7969, 29.2656, 3200400 03/01/00, 29.4375, 30.0313, 29.1250, 29.5469, 2036400 03/02/00, 29.4531, 30.0000, 28.5625, 28.6094, 2222000 03/03/00, 29.0000, 29.7500, 28.7031, 29.3906, 1997200 03/06/00, 29.4688, 30.5313, 29.4688, 29.7031, 2610000 03/07/00, 30.3750, 31.2500, 29.4375, 30.3906, 4129600 03/08/00, 30.3906, 30.9375, 29.3125, 30.5625, 1961600 03/09/00, 30.5625, 31.9688, 30.4688, 31.9531, 2700400 03/10/00, 31.8906, 32.5938, 31.5000, 31.7656, 2373600 03/13/00, 31.0625, 31.3281, 30.1875, 30.2500, 1985200 03/14/00, 31.1875, 32.0000, 29.0000, 29.0000, 4058400 03/15/00, 29.4688, 29.7500, 28.5938, 29.0000, 3294400 03/16/00, 29.0000, 31.9375, 28.7813, 31.8750, 3922800 03/17/00, 31.8750, 33.8125, 30.4688, 33.0000, 4392000 03/20/00, 33.3125, 33.3906, 30.7656, 32.0000, 1875200 03/21/00, 32.0313, 32.2500, 30.2813, 32.2500, 2809600 03/22/00, 32.2188, 33.0938, 32.2188, 32.4844, 778800 03/23/00, 32.0000, 33.3750, 31.1875, 32.0938, 2322200 03/24/00, 32.7813, 33.3750, 32.3750, 33.0000, 3627000 03/27/00, 33.4375, 34.0000, 32.0625, 32.0625, 1941600 03/28/00, 32.1563, 33.0625, 30.4688, 30.6250, 2327400 03/29/00, 30.6563, 31.4375, 29.9375, 30.5938, 2315000 03/30/00, 30.1875, 31.0000, 27.6875, 28.4375, 4710200 03/31/00, 28.5000, 33.8750, 27.9375, 33.7813, 6565200 04/03/00, 31.5000, 33.1250, 29.7500, 30.0313, 3432200 04/04/00, 30.3750, 31.2500, 27.6250, 30.7188, 3967200 04/05/00, 30.2500, 32.9688, 28.6875, 30.8125, 3132000 04/06/00, 31.0313, 32.4688, 30.6250, 32.0000, 2122200 04/07/00, 32.3125, 33.7500, 31.0000, 33.5313, 1585600 04/10/00, 33.5000, 33.5000, 28.2188, 28.4063, 4597200 04/11/00, 28.4063, 28.9063, 27.4688, 27.9688, 4038400 04/12/00, 28.1250, 28.1875, 25.8750, 26.0313, 2772000 04/13/00, 26.6250, 27.5625, 25.5625, 25.7500, 3130000 04/14/00, 25.3750, 26.2188, 24.1875, 24.6563, 4240600 04/17/00, 24.0313, 25.8125, 23.6250, 25.4688, 6409800 04/18/00, 25.5938, 25.7500, 21.0625, 24.6875, 28498600 04/19/00, 25.5000, 29.8438, 25.4375, 27.7500, 15668600 04/20/00, 27.7500, 28.9063, 27.5938, 28.0000, 4455800 04/24/00, 28.0000, 28.0625, 26.9375, 27.4688, 3361800 04/25/00, 27.7500, 29.5625, 27.7500, 29.5000, 2927000 04/26/00, 29.5000, 29.8125, 28.8750, 29.4375, 3148000 04/27/00, 28.7188, 30.1250, 28.1563, 29.9688, 3071000 04/28/00, 30.2188, 30.2500, 29.1250, 30.0313, 3141000 05/01/00, 29.7813, 29.9063, 28.2500, 28.5625, 5111600 05/02/00, 28.5625, 28.5625, 26.0625, 26.1875, 2837400 05/03/00, 26.1875, 27.6563, 26.1250, 26.7188, 6821800 05/04/00, 27.0000, 27.1875, 26.8750, 27.0313, 3302800 05/05/00, 27.0313, 27.5000, 26.5000, 27.3438, 3153600 05/08/00, 27.1875, 27.7813, 26.8125, 26.8750, 2212400 05/09/00, 27.3125, 27.4688, 26.2500, 26.8125, 2672000 05/10/00, 26.3438, 26.5000, 24.8750, 25.1250, 3183000 05/11/00, 25.1250, 27.2188, 25.0625, 26.6875, 3431000 05/12/00, 26.9375, 28.3438, 26.9375, 28.0000, 4301200 05/15/00, 28.0000, 29.5938, 26.2500, 29.3750, 3401000 05/16/00, 29.3750, 30.2500, 28.5938, 29.6875, 3501600 05/17/00, 29.0000, 29.7188, 28.5938, 29.0313, 2512000 05/18/00, 29.0625, 30.2500, 29.0000, 29.5000, 3716400 05/19/00, 29.0625, 29.0625, 27.3125, 27.3438, 2816600 05/22/00, 27.3438, 28.8125, 25.3125, 28.7813, 2878200 05/23/00, 28.7813, 29.5000, 27.5625, 27.5625, 2804400 05/24/00, 27.5625, 28.6563, 25.5625, 28.4375, 3473400 05/25/00, 28.4375, 29.9063, 28.0000, 28.2188, 3445600 05/26/00, 29.9688, 30.2500, 28.2500, 28.8125, 4010200 05/30/00, 28.9063, 30.0625, 28.9063, 30.0000, 6561600 05/31/00, 30.1875, 32.1250, 30.1563, 31.8125, 7612800 06/01/00, 32.3438, 34.7500, 32.3438, 34.4688, 7856000 06/02/00, 36.6250, 38.1250, 35.1250, 36.2500, 7443800 06/05/00, 36.2813, 37.8750, 36.2500, 37.5000, 6673000 06/06/00, 37.5000, 38.5000, 36.8125, 37.5000, 5354000 06/07/00, 37.2500, 37.5000, 35.2813, 37.3750, 4251800 06/08/00, 38.0000, 38.0000, 35.0625, 35.6875, 2422000 06/09/00, 35.8750, 38.9375, 35.8125, 38.1875, 4918400 06/12/00, 38.3125, 39.2500, 37.0625, 37.1875, 2420000 06/13/00, 37.1875, 38.2500, 36.1250, 37.5625, 3565800 06/14/00, 37.8125, 39.2500, 37.2500, 37.4063, 4208400 06/15/00, 37.6250, 38.0938, 36.4375, 37.8438, 3089600 06/16/00, 37.8438, 39.1250, 37.2500, 39.0938, 3595200 06/19/00, 39.2500, 40.2813, 38.1875, 39.4688, 3539400 06/20/00, 39.7813, 43.9063, 39.5000, 42.1875, 3443400 06/21/00, 41.6250, 42.2500, 40.5938, 40.7500, 6430800 06/22/00, 40.7500, 42.2500, 40.3125, 41.3750, 3984400 06/23/00, 41.3750, 43.1563, 39.7500, 40.0000, 7146000 06/26/00, 40.4688, 42.5625, 40.3750, 42.5000, 7043200 06/27/00, 42.5938, 42.8750, 40.9063, 41.2188, 5687400 06/28/00, 42.0000, 42.9375, 41.4063, 42.6250, 8303000 06/29/00, 42.2500, 43.7813, 41.3438, 42.6563, 4289400 06/30/00, 42.6563, 43.7500, 41.7188, 42.7500, 5305000 07/03/00, 42.7188, 43.8438, 42.4375, 43.4375, 1576400 07/05/00, 43.4375, 44.6563, 40.3125, 41.0625, 5268400 07/06/00, 41.0625, 44.6875, 40.6875, 44.5938, 5307600 07/07/00, 44.5938, 45.7500, 44.1875, 45.5000, 7258800 07/10/00, 45.1250, 47.0000, 45.1250, 45.9375, 7597600 07/11/00, 46.9063, 47.9375, 46.2813, 47.3438, 6218800 07/12/00, 48.1250, 49.9375, 46.9375, 47.7500, 10255800 07/13/00, 47.8125, 49.3750, 47.8125, 48.3438, 5545600 07/14/00, 49.6250, 50.1875, 48.1250, 48.4688, 3939800 07/17/00, 48.7500, 49.7500, 48.2500, 48.5000, 4188800 07/18/00, 48.8750, 49.3125, 46.6875, 48.6250, 7642200 07/19/00, 48.3750, 49.8125, 48.0000, 49.2500, 4450200 07/20/00, 49.2500, 51.8750, 49.2188, 51.3125, 8932800 07/21/00, 51.2500, 51.2500, 48.9063, 49.6563, 3577200 07/24/00, 49.6563, 50.4375, 49.1250, 50.1563, 4650400 07/25/00, 50.1563, 51.0000, 50.0313, 51.0000, 3931000 07/26/00, 50.3125, 50.3438, 48.3438, 49.0000, 4604200 07/27/00, 48.8438, 48.8438, 45.0000, 47.8438, 8043400 07/28/00, 47.8125, 47.8438, 41.5938, 42.5000, 6931600 07/31/00, 43.5000, 47.3750, 42.0625, 46.4375, 7074000 08/01/00, 46.7500, 47.7813, 44.1250, 45.6563, 5504000 08/02/00, 45.1875, 47.7813, 44.7500, 45.9688, 3602200 08/03/00, 45.9688, 48.0313, 43.6563, 47.9688, 4572800 08/04/00, 48.9375, 49.6250, 48.1250, 49.0313, 3999400 08/07/00, 52.0000, 55.1250, 51.6250, 54.4688, 11304000 08/08/00, 54.4688, 54.5000, 51.0000, 51.7813, 7568000 08/09/00, 52.4375, 54.5313, 52.4375, 53.8750, 4871400 08/10/00, 53.0000, 56.0938, 52.4375, 55.5000, 6757400 08/11/00, 55.1563, 55.1875, 53.0938, 54.5000, 3751800 08/14/00, 55.0000, 55.0000, 53.4063, 53.7500, 2908000 08/15/00, 53.7500, 54.2188, 52.1875, 53.1250, 4217600 08/16/00, 53.1250, 53.5000, 50.5938, 50.6875, 3771000 08/17/00, 50.8750, 54.0313, 50.6250, 53.8125, 5683200 08/18/00, 54.5000, 55.2813, 53.3750, 54.3438, 3879000 08/21/00, 54.7188, 56.0625, 53.8750, 54.0000, 3097000 08/22/00, 54.0000, 54.4375, 51.7500, 51.8125, 3905400 08/23/00, 51.4688, 52.6875, 49.5938, 50.0938, 5788200 08/24/00, 51.0000, 53.0625, 50.8750, 52.9375, 3941000 08/25/00, 53.1875, 53.5000, 51.1875, 51.8750, 2338000 08/28/00, 51.9375, 51.9375, 50.5313, 51.7188, 2523000 08/29/00, 51.7188, 53.0938, 50.6875, 52.8750, 3246200 08/30/00, 52.5000, 53.3125, 50.7188, 52.1250, 3165400 08/31/00, 52.8750, 59.7500, 52.6250, 59.0000, 9217400 09/01/00, 59.6875, 59.7500, 57.0313, 57.8438, 4094800 09/05/00, 57.7188, 59.9688, 56.2500, 56.5625, 3394600 09/06/00, 55.6563, 55.6563, 51.7500, 51.8125, 13557000 09/07/00, 52.0313, 54.1250, 52.0313, 54.0313, 8735400 09/08/00, 53.7500, 54.8125, 51.9063, 51.9375, 6560200 09/11/00, 51.2813, 53.7500, 51.0625, 51.6250, 7061000 09/12/00, 51.6250, 54.5000, 51.0313, 52.4688, 7706200 09/13/00, 49.8750, 51.6250, 49.1875, 51.4375, 12488800 09/14/00, 51.4375, 53.3438, 50.0625, 50.3750, 5312400 09/15/00, 50.3750, 51.8750, 49.2188, 50.1875, 5272400 09/18/00, 49.6250, 50.8750, 46.6250, 47.6563, 6387200 09/19/00, 47.6563, 52.0000, 44.6875, 51.1875, 12530600 09/20/00, 50.5313, 54.8750, 48.8750, 54.0313, 11782400 09/21/00, 54.1250, 54.3438, 51.3750, 51.5000, 4176600 09/22/00, 48.5000, 52.4375, 48.3438, 52.1250, 7265400 09/25/00, 52.1250, 53.7813, 51.2500, 53.0938, 5036800 09/26/00, 52.8750, 52.9063, 50.0000, 50.6875, 5043400 09/27/00, 50.6875, 52.6875, 47.3125, 48.5625, 5445400 09/28/00, 48.5625, 52.1250, 46.7500, 51.9375, 5863400 09/29/00, 51.4375, 51.4375, 46.0000, 46.8125, 10718000 10/02/00, 47.2813, 50.2500, 47.2813, 48.1563, 8130600 10/03/00, 48.3125, 50.7500, 47.2500, 47.5313, 6521000 10/04/00, 47.1875, 49.1250, 45.6250, 48.1563, 7576800 10/05/00, 48.1563, 49.8125, 46.3125, 47.0313, 7887800 10/06/00, 47.0313, 47.6875, 43.1250, 45.1875, 7654600 10/09/00, 45.1563, 46.8125, 40.4375, 45.0000, 6916400 10/10/00, 45.0000, 46.6875, 38.2500, 40.1563, 14530000 10/11/00, 38.8438, 44.1875, 38.8125, 40.5000, 10234000 10/12/00, 42.3750, 43.7813, 40.6875, 42.0313, 6362000 10/13/00, 42.0313, 47.6250, 41.9688, 47.0938, 7555800 10/16/00, 46.8750, 49.0000, 44.2813, 48.1563, 9508600 10/17/00, 48.6875, 49.8125, 47.0000, 47.9375, 6319400 10/18/00, 47.9375, 49.9688, 43.7813, 46.7813, 6664400 10/19/00, 49.0313, 53.3125, 49.0313, 52.9688, 8545000 10/20/00, 52.9688, 57.8125, 51.8125, 57.2813, 8665000 10/23/00, 57.2813, 59.7500, 56.1250, 57.8125, 4769600 10/24/00, 57.8125, 60.5000, 55.6875, 56.9063, 15370000 10/25/00, 55.3125, 55.3125, 49.1875, 49.8438, 16120600 10/26/00, 49.8438, 50.9375, 45.5625, 50.5000, 15452400 10/27/00, 50.5000, 54.3750, 50.0000, 53.7813, 9343600 10/30/00, 52.7813, 52.7813, 49.1563, 50.1563, 6206400 10/31/00, 50.6563, 58.0000, 50.6250, 57.1563, 9439000 11/01/00, 55.0313, 56.8750, 52.8750, 54.0625, 6630200 11/02/00, 54.0625, 55.8750, 52.7813, 54.0313, 5209600 11/03/00, 53.5625, 55.0625, 52.7500, 54.3750, 4957000 11/06/00, 54.8125, 58.1875, 54.3125, 55.1563, 7592800 11/07/00, 54.8125, 55.2500, 51.6875, 53.0313, 6916400 11/08/00, 53.0313, 53.8125, 48.8125, 49.0000, 7259800 11/09/00, 49.0000, 49.8125, 45.3125, 46.7188, 9645200 11/10/00, 46.3125, 49.2500, 45.5313, 46.7188, 7767400 11/13/00, 45.6250, 47.9375, 43.0000, 46.2188, 10324200 11/14/00, 48.2188, 50.5000, 48.2188, 49.9375, 6093200 11/15/00, 49.9375, 52.3750, 48.5000, 50.8438, 5081800 11/16/00, 49.5000, 51.1875, 48.4063, 49.1250, 4452200 11/17/00, 49.4688, 51.9375, 47.0000, 48.9688, 6059600 11/20/00, 48.7188, 48.7188, 46.5000, 46.6250, 4553200 11/21/00, 46.0625, 46.5625, 44.4375, 45.1250, 8884200 11/22/00, 44.8750, 45.7500, 42.9375, 43.0625, 5337600 11/24/00, 43.6563, 45.1875, 43.6250, 44.8125, 2360800 11/27/00, 45.2500, 48.1250, 45.2500, 46.5313, 5264600 11/28/00, 45.8125, 46.5625, 42.3750, 43.5625, 6952800 11/29/00, 43.5625, 45.4375, 41.5625, 44.0000, 4673200 11/30/00, 41.6250, 41.8125, 37.0000, 38.1250, 22268200 12/01/00, 39.2188, 42.7500, 39.2188, 40.5625, 7707600 12/04/00, 40.5625, 41.5625, 36.9688, 38.3438, 12105600 12/05/00, 38.3438, 41.8750, 37.9063, 41.1563, 13923600 12/06/00, 40.7500, 45.2813, 40.4375, 42.4688, 13485200 12/07/00, 40.5000, 42.8125, 39.0000, 42.5000, 8758200 12/08/00, 44.0000, 47.4375, 43.3125, 46.0938, 13157600 12/11/00, 46.0938, 49.1250, 46.0000, 47.2500, 9662200 12/12/00, 47.4063, 47.4063, 42.4375, 42.5313, 10183200 12/13/00, 43.6563, 43.6875, 36.3125, 36.6875, 21044200 12/14/00, 37.6875, 39.9375, 37.6875, 38.3125, 12833600 12/15/00, 38.3125, 38.3125, 34.5625, 36.5625, 14627000 12/18/00, 36.5625, 37.9375, 34.2813, 36.0625, 9674800 12/19/00, 35.2188, 35.2500, 31.0000, 33.0000, 28392200 12/20/00, 32.2500, 32.2500, 29.5938, 30.9688, 11759600 12/21/00, 30.9688, 33.9063, 29.9688, 30.7188, 10470800 12/22/00, 33.1875, 36.2500, 32.9375, 35.8750, 6758800 12/26/00, 35.5938, 36.6563, 33.7500, 36.1563, 3864200 12/27/00, 37.0000, 40.3125, 36.6250, 37.8438, 7926800 12/28/00, 38.1250, 40.4375, 38.0000, 39.5938, 4902400 12/29/00, 39.5000, 40.2813, 38.0000, 38.3125, 4697600 01/02/01, 38.3125, 38.7500, 33.1875, 34.3438, 11594400 01/03/01, 32.9375, 42.2500, 31.0000, 41.0938, 22554000 01/04/01, 40.2500, 41.3750, 38.9063, 40.2500, 10113800 01/05/01, 39.9688, 39.9688, 36.0938, 36.6250, 10783600 01/08/01, 35.9063, 38.3750, 35.5000, 37.9688, 13095400 01/09/01, 38.2500, 38.2500, 34.5000, 37.2500, 7215200 01/10/01, 36.5000, 38.5625, 35.3750, 37.7500, 5697400 01/11/01, 37.2500, 43.2500, 37.1875, 41.8750, 7356900 01/12/01, 43.3750, 44.1875, 41.1250, 41.2500, 5930500 01/16/01, 41.5625, 42.8750, 39.3750, 40.0000, 5584700 01/17/01, 42.5000, 44.5000, 41.8750, 42.3750, 8071400 01/18/01, 42.2500, 50.8750, 41.8750, 48.7500, 19094700 01/19/01, 50.9375, 54.7500, 49.4375, 52.2500, 17431700 01/22/01, 52.2500, 52.7500, 49.2500, 51.0000, 6863700 01/23/01, 50.2500, 53.9375, 49.5625, 53.5625, 7026000 01/24/01, 51.8750, 53.8125, 50.1250, 51.5625, 6429800 01/25/01, 51.5625, 51.5625, 47.1250, 47.7500, 7313900 01/26/01, 44.0000, 49.5000, 43.8750, 49.1875, 11448100 01/29/01, 48.8125, 49.6250, 47.3750, 47.7500, 5531400 01/30/01, 47.7500, 48.6250, 47.3125, 47.8750, 5095100 01/31/01, 48.0000, 51.2500, 47.6250, 48.6250, 7796800 02/01/01, 48.6250, 50.0000, 46.0625, 47.9375, 9534800 02/02/01, 47.6875, 47.6875, 43.1875, 44.3125, 9730800 02/05/01, 43.9375, 44.0625, 40.5625, 40.7500, 11212000 02/06/01, 39.4375, 39.4375, 36.9375, 38.1250, 19776000 02/07/01, 37.3125, 37.3125, 34.7500, 36.2500, 14450300 02/08/01, 37.5000, 39.5625, 36.3750, 37.8125, 12690800 02/09/01, 37.2500, 38.0000, 36.1875, 37.6250, 5278400 02/12/01, 35.8750, 37.3750, 34.5000, 35.1250, 9094100 02/13/01, 35.1250, 38.0000, 35.0000, 35.0000, 5047200 02/14/01, 35.0000, 40.1250, 34.0000, 39.3750, 7690900 02/15/01, 39.4375, 44.5625, 39.4375, 40.9375, 9047900 02/16/01, 35.1250, 35.8750, 33.8750, 35.0000, 14995500 02/20/01, 35.0000, 35.3125, 31.6250, 32.0625, 10003300 02/21/01, 32.0625, 34.8125, 31.5000, 33.4375, 9420400 02/22/01, 33.4375, 34.0000, 31.1250, 31.8125, 12099100 02/23/01, 31.3125, 32.0625, 30.0625, 31.8750, 9275000 02/26/01, 31.8750, 33.3750, 30.0625, 31.0625, 7733600 02/27/01, 31.0625, 31.1875, 27.5000, 28.4375, 8158800 02/28/01, 28.5000, 30.5000, 27.5625, 29.8125, 9791200 03/01/01, 29.6250, 29.6250, 26.6250, 28.7500, 9570600 03/02/01, 29.8125, 33.6875, 26.5625, 29.3125, 17214700 03/05/01, 29.5000, 30.9375, 29.5000, 30.5625, 8505900 03/06/01, 31.0000, 34.5000, 31.0000, 32.6875, 10857600 03/07/01, 34.1875, 34.9375, 31.8750, 34.6250, 6176200 03/08/01, 33.8750, 34.4375, 32.7500, 33.1250, 3651400 03/09/01, 32.0625, 32.1250, 30.1250, 30.7500, 5862800 03/12/01, 29.0000, 29.8750, 27.5000, 28.5000, 9368700 03/13/01, 29.5000, 29.6250, 27.5625, 29.1875, 8868800 03/14/01, 27.7500, 30.0625, 27.6250, 29.3750, 7221300 03/15/01, 30.0625, 30.0625, 26.0000, 26.8750, 10432100 03/16/01, 26.8750, 27.5000, 25.0000, 26.0625, 9710800 03/19/01, 26.0625, 28.8750, 26.0000, 28.5000, 7617600 03/20/01, 26.8750, 26.8750, 22.8750, 24.0000, 20049200 03/21/01, 24.3125, 24.3125, 20.5000, 22.3750, 20898200 03/22/01, 22.3750, 24.7500, 22.1250, 24.0625, 10611100 03/23/01, 24.1250, 26.3125, 24.1250, 24.6875, 8592600 03/26/01, 25.7500, 25.8750, 23.7500, 24.4375, 5222000 03/27/01, 24.2500, 25.5625, 23.5625, 24.1250, 5653900 03/28/01, 23.2500, 23.2500, 21.2500, 21.8750, 5417100 03/29/01, 20.8750, 21.6875, 19.6250, 19.8125, 7326100 03/30/01, 19.8125, 20.4375, 18.5000, 19.5625, 11056300 04/02/01, 19.6875, 20.9375, 19.2500, 20.1875, 6920500 04/03/01, 20.1875, 20.2500, 17.8750, 18.5625, 8598000 04/04/01, 18.3125, 19.1250, 17.5625, 17.8750, 8570200 04/05/01, 19.3125, 22.3750, 18.8125, 21.8125, 8873300 04/06/01, 21.1875, 21.3750, 18.0000, 18.6250, 8396400 04/09/01, 19.2500, 19.9375, 19.1875, 19.7500, 4840400 04/10/01, 20.3125, 22.0000, 20.0000, 21.6250, 9953200 04/11/01, 23.0625, 24.5000, 21.9375, 22.4375, 8890100 04/12/01, 22.0000, 24.5000, 21.2500, 24.3125, 5209200 04/16/01, 23.6250, 23.6250, 22.0625, 22.3750, 3551300 04/17/01, 21.5625, 23.6250, 21.5625, 22.6875, 5768900 04/18/01, 25.2344, 29.0469, 24.3125, 27.3281, 13038300 04/19/01, 25.5000, 29.6875, 25.0000, 28.8281, 16704200 04/20/01, 27.7031, 28.7031, 27.0469, 27.6875, 7173200 04/23/01, 27.1875, 27.2031, 24.7656, 24.9844, 6548600 04/24/01, 25.2969, 25.2969, 23.5000, 23.6563, 7884100 04/25/01, 23.5000, 28.1875, 23.1719, 26.5000, 11800900 04/30/01, 29.0469, 30.2344, 28.1875, 29.1563, 7342700 05/01/01, 29.0000, 30.2500, 28.2656, 30.0156, 5532800 05/02/01, 31.9063, 32.8125, 31.2344, 31.6875, 11866400 05/03/01, 30.5938, 33.2188, 29.7031, 31.8750, 11818200 05/04/01, 30.3594, 34.3906, 30.3594, 34.1563, 9488100 05/07/01, 34.0469, 34.3438, 32.5938, 33.5469, 10424000 05/08/01, 33.8125, 34.0938, 32.7031, 33.1250, 5537600 05/09/01, 32.3750, 32.9375, 31.0625, 31.8125, 5313600 05/10/01, 32.9531, 32.9531, 30.7031, 30.7969, 3647700 05/11/01, 30.7344, 31.4531, 29.7031, 29.9844, 3733000 05/14/01, 29.6875, 30.7031, 29.4531, 30.2969, 3841000 05/15/01, 30.2344, 31.8125, 30.0313, 30.9063, 5497600 05/16/01, 30.0000, 32.1406, 29.6250, 32.0469, 6599700 05/17/01, 31.8906, 34.5469, 31.7031, 33.9844, 7309000 05/18/01, 33.1563, 34.3438, 32.7813, 34.0156, 3648700 05/21/01, 34.1875, 38.0469, 34.1563, 37.8281, 9668600 05/22/01, 37.7500, 38.2031, 36.8125, 38.0000, 6624600 05/23/01, 36.8750, 37.0000, 33.4531, 33.5156, 9040700 05/24/01, 33.7344, 34.7344, 32.9531, 33.2031, 6595200 05/25/01, 31.9844, 32.1250, 30.2813, 31.2656, 8533700 05/29/01, 30.9063, 30.9844, 27.8125, 29.0469, 4021200 05/30/01, 27.4531, 28.1094, 26.4688, 26.5469, 9749700 05/31/01, 26.2031, 28.3750, 26.2031, 27.0625, 7329500 06/01/01, 27.3125, 27.9531, 26.2969, 27.2500, 8498600 06/04/01, 27.9063, 28.2969, 26.1563, 26.4219, 6078000 06/05/01, 26.6094, 27.9688, 26.6094, 27.4063, 10264800 06/06/01, 27.4531, 28.3750, 26.5313, 26.7969, 7831800 06/07/01, 26.7969, 28.4063, 26.5938, 28.2344, 6966800 06/08/01, 28.6250, 28.6563, 26.5469, 26.9063, 3790900 06/11/01, 25.8438, 25.9063, 24.7344, 25.0781, 5634700 06/12/01, 24.0469, 24.6250, 23.7500, 23.8906, 9695300 06/13/01, 24.2188, 24.2969, 22.4375, 22.5469, 7315900 06/14/01, 22.1250, 23.0938, 21.2500, 22.4063, 10338200 06/15/01, 22.1406, 22.2031, 21.2031, 21.2656, 16543800 06/18/01, 21.2656, 22.5625, 20.5469, 21.0469, 6597200 06/19/01, 22.4063, 22.6250, 20.1875, 20.2969, 7345500 06/20/01, 19.7656, 20.4844, 19.4063, 20.0781, 10695200 06/21/01, 18.0625, 21.9844, 18.0313, 21.1875, 16578200 06/22/01, 21.1563, 22.0469, 20.5938, 21.9531, 5857100 06/25/01, 22.5000, 22.5000, 21.2969, 21.9531, 5229300 06/26/01, 21.0781, 22.0000, 20.8438, 21.8438, 4811600 06/27/01, 21.9844, 22.2969, 20.7813, 21.2969, 4429700 06/28/01, 21.8125, 23.0938, 21.3750, 22.1563, 5166800 06/29/01, 22.1406, 24.5625, 21.7500, 23.4063, 6228500 07/02/01, 23.5313, 24.0000, 22.7969, 23.4531, 3891900 07/03/01, 23.5469, 23.5625, 22.7969, 23.3594, 2172800 07/05/01, 23.6875, 23.7969, 22.2500, 22.8125, 5357700 07/06/01, 22.6406, 22.6563, 21.2969, 21.3750, 3691500 07/09/01, 21.6406, 22.2031, 20.8750, 21.2969, 4112300 07/10/01, 21.5625, 22.0000, 19.9063, 19.9219, 4207300 07/11/01, 19.9531, 20.2031, 19.2031, 20.0156, 5146300 07/12/01, 21.0938, 23.4844, 21.0938, 23.0938, 9009600 07/13/01, 22.7969, 23.3594, 21.5469, 22.1406, 5711400 07/16/01, 20.7969, 21.1406, 19.5938, 19.7656, 24702900 07/17/01, 19.4063, 19.9531, 18.7969, 19.3594, 13888000 07/18/01, 19.2344, 19.2500, 17.7500, 17.8125, 14057400 07/19/01, 18.2344, 19.7813, 18.1719, 18.9844, 17715300 07/20/01, 18.7031, 19.3750, 18.4844, 19.2344, 13063900 07/23/01, 19.4063, 19.9844, 19.2031, 19.4531, 8897100 07/24/01, 19.5938, 19.7969, 19.0469, 19.5469, 5967400 07/25/01, 19.7500, 20.0938, 19.4531, 19.9219, 7113700 07/26/01, 19.7656, 21.2031, 19.4531, 20.9688, 5879500 07/27/01, 20.6250, 21.5938, 20.5781, 21.5625, 6939400 07/30/01, 21.5938, 22.0625, 20.0625, 20.7813, 6238300 07/31/01, 21.0000, 22.2031, 20.9063, 21.8125, 7202600 08/01/01, 22.2344, 22.9063, 21.7969, 22.1406, 6992200 08/02/01, 23.8750, 23.9531, 22.4531, 22.8125, 10217900 08/03/01, 22.9844, 23.4844, 22.0938, 22.7344, 6945300 08/06/01, 22.6563, 22.8125, 22.2969, 22.7031, 4272200 08/07/01, 22.6563, 23.0000, 22.3125, 22.5000, 6259500 08/08/01, 22.3438, 22.5000, 21.1719, 21.3750, 6467400 08/09/01, 20.8906, 21.3750, 20.3438, 21.0313, 4905100 08/10/01, 21.0313, 21.6250, 20.3281, 21.2188, 4500100 08/13/01, 21.2344, 22.1094, 20.8438, 21.7969, 5911800 08/14/01, 22.0469, 22.2656, 21.1250, 21.3906, 4728900 08/15/01, 21.3594, 21.7500, 20.5469, 20.8438, 7858100 08/16/01, 20.4375, 20.4844, 19.2656, 20.3125, 6239600 08/17/01, 19.3594, 19.7969, 19.0000, 19.0000, 5575800 08/20/01, 19.2031, 19.5938, 19.0156, 19.3906, 3739000 08/21/01, 19.5000, 19.8281, 19.0469, 19.0625, 3979600 08/22/01, 19.1094, 19.5000, 18.6719, 19.4063, 6927700 08/23/01, 19.4688, 20.2500, 18.7031, 18.7031, 10393100 08/24/01, 19.2344, 20.0469, 19.0156, 19.6406, 10456100 08/27/01, 19.7656, 20.2344, 19.2969, 20.0000, 11170000 08/28/01, 20.0156, 20.5938, 19.7969, 19.9688, 10705000 08/29/01, 20.5000, 20.5625, 19.7031, 19.9688, 10221000 08/30/01, 19.4375, 19.5469, 17.8438, 18.1563, 13806100 08/31/01, 18.1250, 18.8750, 17.9844, 18.0156, 7622500 09/04/01, 16.4375, 17.4531, 15.8438, 15.9844, 24591800 09/05/01, 15.8125, 16.1563, 14.8438, 15.5000, 19321700 09/06/01, 15.3750, 15.8125, 14.9063, 15.4375, 9991500 09/07/01, 15.3438, 15.7031, 14.6875, 15.0156, 8998600 09/10/01, 14.8594, 15.0625, 14.3281, 14.5625, 6540200 09/17/01, 14.0000, 14.1563, 12.5469, 12.5938, 7919600 09/18/01, 12.6250, 13.2344, 12.6250, 13.0313, 8181800 09/19/01, 13.1875, 13.4063, 12.7031, 13.1250, 12920100 09/20/01, 12.8281, 13.3438, 12.7813, 12.9063, 10249100 09/21/01, 12.4063, 13.6406, 11.6406, 13.2969, 14285200 09/24/01, 13.7656, 13.8438, 13.0938, 13.5156, 10494200 09/25/01, 13.6563, 14.3750, 13.2188, 13.5469, 7753500 09/26/01, 13.6875, 13.7969, 12.9063, 13.1563, 6498400 09/27/01, 13.0625, 13.4531, 12.7500, 13.3906, 4389400 09/28/01, 13.4063, 13.7500, 13.0625, 13.5781, 6794500 10/01/01, 13.5469, 13.5625, 12.9688, 13.2813, 4651800 10/02/01, 13.1875, 13.5000, 12.9531, 13.3750, 7064100 10/03/01, 13.0469, 15.2969, 12.9531, 14.9375, 8352700 10/04/01, 15.0938, 16.7500, 14.6094, 15.8750, 12960900 10/05/01, 15.4844, 15.6719, 14.5000, 15.3594, 4734500 10/08/01, 15.3125, 15.8125, 14.5000, 15.4844, 3517300 10/09/01, 15.5469, 15.5469, 14.5156, 14.7656, 4883700 10/10/01, 14.6875, 15.9531, 14.4688, 15.7969, 7980300 10/11/01, 16.5469, 17.3906, 16.4063, 17.2031, 10209200 10/12/01, 16.9063, 17.0469, 15.9531, 16.9844, 7863300 10/15/01, 16.7969, 16.7969, 16.2031, 16.3125, 3581300 10/16/01, 16.3906, 16.8750, 15.7656, 16.1875, 5646200 10/17/01, 16.9063, 16.9375, 15.2031, 15.2031, 6156700 10/18/01, 15.2031, 15.2344, 14.4375, 14.5625, 7125600 10/19/01, 14.0000, 14.7344, 14.0000, 14.4844, 6970700 10/22/01, 14.4375, 14.4375, 13.8125, 14.2969, 6022100 10/23/01, 14.5938, 14.7969, 14.0000, 14.1719, 8334700 10/24/01, 14.2813, 15.0000, 14.2656, 14.8438, 6910700 10/25/01, 15.1875, 17.2500, 15.0938, 17.0469, 22150200 10/26/01, 16.7969, 17.2500, 16.2500, 16.2969, 7701000 10/29/01, 16.2031, 16.2969, 15.1563, 15.2031, 6106100 10/30/01, 15.0938, 15.1094, 14.0469, 14.3125, 5894300 10/31/01, 14.6094, 15.5781, 14.5938, 15.1406, 8047400 11/01/01, 15.2031, 15.9688, 14.8750, 15.4844, 6080400 11/02/01, 15.4531, 16.2500, 15.2344, 16.0313, 4816800 11/05/01, 16.4063, 17.6250, 16.3438, 17.2969, 7737600 11/06/01, 17.2656, 17.8125, 16.6875, 17.7031, 7916200 11/07/01, 17.5000, 17.9688, 16.9688, 17.1406, 7983900 11/08/01, 17.1875, 17.9063, 16.5156, 16.7969, 6971600 11/09/01, 16.6563, 17.0469, 16.1563, 16.8750, 4856800 11/12/01, 16.7969, 17.1406, 15.7969, 16.9531, 4831000 11/13/01, 17.4531, 18.4219, 17.4063, 17.7031, 9392100 11/14/01, 18.1875, 18.4063, 17.1875, 18.2813, 6790700 11/15/01, 18.2500, 18.7656, 17.7656, 17.7969, 7169200 11/16/01, 18.2031, 19.7031, 18.0625, 19.5938, 11469800 11/19/01, 19.6875, 20.2500, 19.3438, 19.5156, 9306600 11/20/01, 19.4531, 19.5000, 18.1875, 18.3438, 6272400 11/21/01, 18.2969, 18.6563, 17.6875, 17.8594, 5531100 11/23/01, 18.0000, 18.2031, 17.7969, 18.1250, 2103800 11/26/01, 18.2344, 19.2969, 18.1563, 19.0781, 5960700 11/27/01, 19.0938, 20.7500, 19.0469, 20.0156, 17301500 11/28/01, 19.7500, 20.7969, 19.5000, 19.8594, 15863700 11/29/01, 20.0625, 20.9375, 19.9531, 20.7031, 11502200 11/30/01, 20.6563, 21.4531, 20.5469, 21.4063, 11312200 12/03/01, 21.0625, 21.0625, 20.4531, 20.4844, 7609500 12/04/01, 20.8906, 22.4844, 20.6094, 22.3750, 12514500 12/05/01, 22.5469, 24.0938, 22.5469, 24.0469, 20478400 12/06/01, 24.4063, 25.0469, 23.0625, 24.4219, 49532100 12/07/01, 24.3438, 24.5625, 23.6563, 23.9531, 14253000 12/10/01, 23.7969, 24.7969, 23.0469, 23.5000, 13045900 12/11/01, 24.1250, 25.6563, 23.6563, 25.5938, 27352900 12/12/01, 25.3594, 25.4375, 23.6875, 24.9063, 22179000 12/13/01, 24.2188, 24.2344, 21.7969, 21.9844, 14602100 12/14/01, 22.4063, 22.7656, 21.5469, 22.2969, 10864100 12/17/01, 21.9531, 22.9375, 21.7656, 22.3750, 9273500 12/18/01, 22.1563, 22.3125, 21.2969, 21.7969, 11124700 12/19/01, 21.4219, 22.1563, 21.0469, 21.4844, 9551500 12/20/01, 20.4844, 20.6875, 19.3438, 19.5938, 19213500 12/21/01, 19.6875, 20.7656, 19.5781, 20.0469, 13315800 12/24/01, 20.0469, 20.3438, 19.9063, 20.1875, 2678100 12/26/01, 20.2969, 20.6406, 20.0000, 20.2188, 5455400 12/27/01, 20.3281, 20.5469, 19.7813, 20.3750, 6784400 12/28/01, 20.0938, 21.1563, 20.0000, 20.7344, 9115800 12/31/01, 21.0000, 21.0000, 19.6563, 19.9063, 6908600 01/02/02, 20.0156, 20.6250, 19.7969, 20.2500, 8921500 01/03/02, 20.2969, 22.0469, 20.1875, 21.8906, 12659300 01/04/02, 22.1094, 23.3125, 21.3125, 22.1563, 12973400 01/07/02, 22.6250, 23.3438, 21.8906, 22.0938, 8707000 01/08/02, 21.9844, 23.3750, 21.9531, 22.5625, 16682900 01/09/02, 23.1875, 23.7969, 22.3438, 22.5625, 15265200 01/10/02, 22.3750, 23.2500, 22.2969, 22.8281, 9811300 01/11/02, 23.0469, 23.0469, 20.6875, 20.8125, 17291300 01/14/02, 21.1250, 21.1563, 19.5781, 20.0000, 11108000 01/15/02, 20.2344, 20.6406, 19.8594, 20.1875, 10250700 01/16/02, 19.5469, 19.5625, 17.8906, 17.9844, 19566900 01/17/02, 18.6250, 19.1250, 18.0313, 18.9219, 12894300 01/18/02, 18.3750, 18.4688, 17.3438, 17.6250, 9704800 01/22/02, 18.0938, 18.0938, 16.7188, 16.8438, 6997200 01/23/02, 17.0781, 18.1250, 16.9063, 18.0938, 7344200 01/24/02, 18.4375, 18.9063, 17.1406, 17.1875, 14804600 01/25/02, 14.8906, 15.7969, 14.5938, 15.4375, 53642000 01/28/02, 15.6563, 15.7344, 14.0313, 14.5469, 19890800 01/29/02, 14.7500, 14.9531, 14.0781, 14.2969, 15702700 01/30/02, 14.4375, 14.6563, 13.2656, 14.4063, 15139000 01/31/02, 14.5469, 14.8438, 14.2500, 14.6875, 11761200 02/01/02, 14.5469, 14.9063, 13.7188, 14.0000, 9479800 02/04/02, 14.1250, 14.2031, 12.9844, 13.2969, 10551900 02/05/02, 13.1875, 13.3594, 12.6563, 12.8594, 12567700 02/06/02, 13.0156, 13.1563, 12.0000, 12.6875, 14218600 02/07/02, 12.7500, 12.7813, 11.7969, 11.9531, 9998900 02/08/02, 12.0938, 12.4063, 11.7031, 12.4063, 6962200 02/11/02, 12.3438, 13.2344, 12.1406, 13.0938, 7754800 02/12/02, 13.2344, 13.5000, 12.5156, 12.7969, 12575200 02/13/02, 13.0938, 13.5000, 13.0313, 13.1875, 10657700 02/14/02, 13.2813, 13.5469, 13.0156, 13.0156, 6765800 02/15/02, 13.1250, 13.2500, 12.3594, 12.5938, 5553700 02/19/02, 12.4063, 12.5000, 11.3281, 11.5156, 11276900 02/20/02, 11.4531, 11.7344, 10.6563, 11.1563, 18174500 02/21/02, 10.9688, 11.1563, 10.0938, 10.1250, 12894400 02/22/02, 10.1094, 10.3281, 9.5625, 10.0781, 17780900 02/25/02, 10.3125, 10.9844, 10.0781, 10.7031, 8458300 02/26/02, 10.7031, 11.0469, 10.1094, 10.3438, 9007600 02/27/02, 10.7969, 11.0938, 10.4219, 10.7031, 11305400 02/28/02, 10.7500, 11.0000, 9.7500, 10.1563, 12686500 03/01/02, 10.2344, 10.6406, 10.0469, 10.3125, 9252500 03/04/02, 10.5156, 12.6875, 10.5000, 12.6875, 15458200 03/05/02, 12.4844, 13.2969, 12.2656, 12.9531, 12617300 03/06/02, 12.8125, 13.7031, 12.4375, 13.4375, 10738900 03/07/02, 13.6875, 13.9531, 13.2969, 13.4531, 10334200 03/08/02, 14.1875, 15.2656, 13.9844, 14.7344, 12159900 03/11/02, 14.5469, 14.8750, 14.1563, 14.3125, 6352900 03/12/02, 13.4844, 13.6875, 13.0156, 13.1563, 8649200 03/13/02, 12.9219, 13.2969, 12.5625, 12.5625, 8104900 03/14/02, 12.3750, 12.7969, 12.1875, 12.3125, 10824000 03/15/02, 12.4375, 12.5625, 12.1406, 12.2344, 7914200 03/18/02, 12.4844, 12.5938, 12.1406, 12.4375, 5795500 03/19/02, 12.3438, 12.3438, 11.6094, 11.7969, 7051800 03/20/02, 11.7969, 12.0469, 11.1875, 11.2969, 9856500 03/21/02, 11.2969, 12.1563, 11.2031, 12.0313, 7852500 03/22/02, 11.7969, 12.1563, 11.6563, 11.7969, 7233700 03/25/02, 11.9063, 12.2031, 11.2656, 11.2656, 5387800 03/26/02, 11.2500, 12.0781, 11.1563, 11.3750, 5768800 03/27/02, 11.4219, 11.5469, 11.0625, 11.2031, 6816400 03/28/02, 11.3750, 12.4219, 11.1875, 11.7500, 10287100 04/01/02, 11.7500, 12.4219, 10.7344, 12.2656, 7005000 04/02/02, 12.0625, 12.1406, 11.4219, 11.6563, 6861000 04/03/02, 11.7344, 11.7500, 10.7656, 11.1563, 11967500 04/04/02, 10.9063, 11.5469, 10.8750, 11.2813, 8438700 04/05/02, 11.3438, 11.5469, 10.6250, 11.0000, 7020200 04/08/02, 10.5938, 10.8906, 10.1563, 10.6875, 7841100 04/09/02, 10.7031, 10.9375, 10.2969, 10.4844, 5392600 04/10/02, 10.6250, 10.7344, 9.9531, 10.2031, 6479400 04/11/02, 10.0469, 10.2031, 9.7500, 9.9531, 6777500 04/12/02, 10.1250, 10.4375, 9.9688, 10.2656, 4018600 04/15/02, 10.4219, 10.4688, 9.8906, 10.2500, 5513200 04/16/02, 10.5469, 11.2969, 10.5156, 11.2031, 8601000 04/17/02, 11.3438, 11.6719, 10.8750, 11.3438, 11777400 04/18/02, 11.1875, 11.4063, 10.8438, 11.1406, 5983600 04/19/02, 11.6875, 12.0938, 11.4531, 11.8750, 12006500 04/22/02, 11.5000, 11.8438, 11.3438, 11.8438, 10529300 04/23/02, 11.8750, 12.2188, 11.7188, 12.0156, 11382500 04/24/02, 12.1563, 12.2344, 11.0313, 11.0313, 10433600 04/25/02, 10.9531, 11.2656, 10.9375, 11.0625, 8706500 04/26/02, 11.3906, 11.5469, 10.4531, 10.5625, 7548100 04/29/02, 10.5000, 10.5469, 10.2188, 10.4531, 5557700 04/30/02, 10.5313, 10.7031, 10.3125, 10.4063, 6784200 05/01/02, 10.4063, 10.4063, 9.7969, 10.2969, 8187100 05/02/02, 10.2031, 10.3281, 9.5938, 9.6406, 7179600 05/03/02, 9.5625, 10.0469, 9.4844, 9.7344, 6019100 05/06/02, 9.7031, 10.0313, 9.5469, 9.5625, 3980500 05/07/02, 9.9063, 9.9688, 9.4375, 9.7969, 7083400 05/08/02, 10.2969, 11.4688, 10.2969, 11.3594, 12328700 05/09/02, 11.2344, 11.5469, 11.0625, 11.3438, 7833500 05/10/02, 11.5000, 11.5469, 10.6875, 10.8281, 7905400 05/13/02, 11.0156, 12.0469, 10.9063, 11.8438, 8958700 05/14/02, 12.5156, 12.9063, 12.1875, 12.7031, 11085900 05/15/02, 12.4063, 13.5469, 12.2500, 13.2656, 12513900 05/16/02, 13.2500, 13.7188, 13.0000, 13.4063, 7156700 05/17/02, 13.7344, 13.9844, 12.7344, 13.3594, 10058200 05/20/02, 13.2500, 13.2969, 12.6250, 13.0000, 4426400 05/21/02, 13.0469, 13.1250, 12.1563, 12.2656, 6765300 05/22/02, 12.1094, 12.5469, 11.8750, 12.5000, 5717600 05/23/02, 12.6875, 13.0938, 12.2969, 13.0000, 8529700 05/24/02, 12.5938, 13.0469, 12.5469, 12.8125, 4236500 05/28/02, 12.9844, 13.0469, 12.3125, 12.6250, 4065500 05/29/02, 12.1563, 12.2344, 11.8438, 11.9063, 6384700 05/30/02, 11.5625, 11.9063, 11.2969, 11.7500, 6182100 05/31/02, 11.8438, 11.9688, 11.3906, 11.5000, 5253900 06/03/02, 11.5156, 11.5469, 10.7188, 10.7344, 5956200 06/04/02, 10.0313, 10.4063, 9.9219, 10.3125, 15050500 06/05/02, 10.3438, 10.5469, 9.8125, 9.9531, 8987400 06/06/02, 9.8750, 9.9531, 9.5000, 9.5938, 6049400 06/07/02, 9.2656, 9.4375, 8.7813, 9.4063, 12067700 06/10/02, 9.4063, 9.4063, 8.7656, 8.8750, 8847400 06/11/02, 8.9688, 9.0469, 8.4063, 8.4375, 7300900 06/12/02, 8.4531, 8.7031, 8.0156, 8.4375, 10575200 06/13/02, 8.3750, 8.7969, 7.7344, 8.0313, 13366800 06/14/02, 7.3281, 7.9375, 6.9063, 7.8438, 15276900 06/17/02, 8.1563, 8.1563, 7.5938, 7.7344, 13823600 06/18/02, 7.5000, 8.0156, 7.4531, 7.5156, 7168000 06/19/02, 7.5469, 7.7969, 7.2188, 7.2813, 6260400 06/20/02, 7.2969, 7.5000, 6.8438, 7.0000, 6867600 06/21/02, 6.6563, 7.1563, 6.5625, 7.0000, 8303300 06/24/02, 6.9219, 7.1094, 6.6563, 7.0000, 10670700 06/25/02, 7.1406, 7.2031, 6.1875, 6.2969, 9730400 06/26/02, 5.7969, 6.2969, 5.7500, 6.2188, 8592000 06/27/02, 6.4844, 6.8438, 6.1250, 6.7188, 6568300 06/28/02, 6.7500, 6.7813, 6.2656, 6.3125, 7929400 07/01/02, 6.3281, 6.4688, 5.8281, 5.8438, 5260100 07/02/02, 5.9063, 5.9688, 5.3281, 5.5156, 7630300 07/03/02, 5.3750, 5.9375, 5.3750, 5.8281, 6221700 07/05/02, 6.0313, 6.5938, 6.0000, 6.5938, 3162500 07/08/02, 6.5313, 6.6875, 5.5000, 5.8125, 6884600 07/09/02, 5.8750, 6.0469, 5.5781, 5.5938, 5128900 07/10/02, 5.9375, 5.9844, 5.2500, 5.4375, 4995500 07/11/02, 5.4375, 5.8750, 5.0781, 5.6875, 7629400 07/12/02, 6.1719, 6.3594, 5.7500, 6.2500, 8909800 07/15/02, 6.1250, 7.0938, 5.8125, 7.0781, 6998800 07/16/02, 6.8438, 7.0000, 6.2031, 6.2969, 8295300 07/17/02, 6.7188, 6.8906, 5.8594, 5.8594, 8432300 07/18/02, 5.9531, 6.1406, 5.6719, 5.9844, 7427400 07/19/02, 5.7500, 6.2031, 5.1250, 5.2969, 7971900 07/22/02, 5.3438, 5.5000, 4.9844, 5.2031, 6045400 07/23/02, 5.2813, 5.4063, 4.1875, 4.3750, 12536500 07/24/02, 4.1406, 4.5000, 3.9063, 4.4844, 14691700 07/25/02, 4.2813, 4.3438, 3.4063, 3.5156, 20736400 07/26/02, 3.7656, 3.7656, 3.4688, 3.7344, 12602600 07/29/02, 3.8906, 4.1406, 3.7031, 4.1250, 7851100 07/30/02, 4.0000, 4.2031, 3.9063, 4.1094, 8516600 07/31/02, 4.0156, 4.0938, 3.7969, 4.0625, 8752600 08/01/02, 4.6406, 4.7969, 4.0781, 4.0938, 13715600 08/02/02, 4.1406, 4.2031, 3.8438, 3.9688, 11440600 08/05/02, 3.9688, 4.0156, 3.6875, 3.8438, 6996500 08/06/02, 3.9531, 4.0469, 3.8906, 3.9844, 8989500 08/07/02, 4.2031, 4.2031, 3.6563, 3.9531, 7722900 08/08/02, 3.9844, 4.0000, 3.7500, 3.9219, 7655000 08/09/02, 3.8906, 3.9531, 3.7500, 3.7969, 6664500 08/12/02, 3.7969, 3.8125, 3.5938, 3.7031, 9872900 08/13/02, 3.6406, 3.8281, 3.2031, 3.3125, 10152000 08/14/02, 3.3438, 3.3750, 2.8594, 3.2969, 13159600 08/15/02, 3.4844, 3.8125, 3.1875, 3.7813, 11287100 08/16/02, 3.7031, 4.0469, 3.5938, 4.0000, 8089400 08/19/02, 3.9531, 4.3125, 3.9063, 4.1250, 7873600 08/20/02, 4.0469, 4.2344, 3.8438, 4.0625, 5694600 08/21/02, 4.1563, 4.3125, 4.0000, 4.1563, 5907200 08/22/02, 4.1875, 4.4531, 4.0938, 4.3281, 8139600 08/23/02, 4.2031, 4.2656, 3.8281, 3.9375, 6572600 08/26/02, 3.9688, 4.1563, 3.9063, 4.1094, 5066500 08/27/02, 4.1563, 4.2031, 3.7344, 3.7813, 8857800 08/28/02, 3.7813, 3.7813, 3.4063, 3.4063, 8069300 08/29/02, 3.3906, 3.6563, 3.2500, 3.5000, 4619100 08/30/02, 3.4844, 3.7656, 3.4688, 3.5469, 4616300 09/03/02, 3.4531, 3.5469, 3.2813, 3.3750, 5093200 09/04/02, 3.4531, 3.7031, 3.3750, 3.6719, 6731900 09/05/02, 3.5938, 3.6406, 3.5000, 3.5469, 4840000 09/06/02, 3.7031, 4.0625, 3.6719, 3.9844, 5995800 09/09/02, 3.8750, 4.0469, 3.7344, 3.9531, 4956600 09/10/02, 3.9688, 4.0156, 3.7031, 3.9844, 4967400 09/11/02, 4.0156, 4.1875, 3.7188, 3.9531, 5038000 09/12/02, 3.7969, 3.8281, 3.4219, 3.5625, 6196900 09/13/02, 3.4531, 3.5938, 3.1875, 3.3125, 7311000 09/16/02, 3.3438, 3.4219, 3.0938, 3.1875, 4021300 09/17/02, 3.2969, 3.3438, 3.0000, 3.0469, 6453600 09/18/02, 2.9531, 3.0938, 2.7969, 2.9844, 8497500 09/19/02, 2.8750, 3.0000, 2.6250, 2.6563, 5711100 09/20/02, 2.7031, 3.0156, 2.5938, 2.9844, 8469700 09/23/02, 2.8438, 2.9531, 2.7031, 2.7344, 4256200 09/24/02, 2.6250, 2.7969, 2.4844, 2.5156, 5118600 09/25/02, 2.6094, 2.9375, 2.4531, 2.9219, 8369400 09/26/02, 3.0156, 3.2344, 2.8750, 2.9375, 9025200 09/27/02, 2.9531, 3.1563, 2.9063, 2.9531, 4850100 09/30/02, 2.8906, 2.9063, 2.7500, 2.7656, 4824600 10/01/02, 2.8125, 3.4063, 2.7656, 3.3438, 4975800