"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 65.0625, 65.4375, 60.1250, 61.8125, 1353500 01/04/00, 60.2500, 61.2500, 59.5000, 59.9375, 1611800 01/05/00, 59.8750, 60.3750, 56.2500, 58.7500, 1681800 01/06/00, 58.0000, 58.4375, 55.2500, 55.7500, 964700 01/07/00, 55.7500, 57.1250, 54.8750, 56.9375, 809200 01/10/00, 58.2500, 63.3750, 58.0625, 61.9375, 1109800 01/11/00, 61.8125, 63.2500, 59.4375, 60.1250, 1933400 01/12/00, 58.8125, 62.3750, 57.7500, 61.0625, 1405400 01/13/00, 61.1250, 61.6875, 59.5000, 60.7500, 1474900 01/14/00, 64.5000, 72.2500, 64.5000, 68.0000, 3204300 01/18/00, 68.3125, 72.3750, 67.8125, 69.6875, 1533900 01/19/00, 75.8750, 78.2500, 74.5000, 77.2500, 3629200 01/20/00, 77.0000, 78.0625, 74.0000, 74.3125, 3571000 01/21/00, 75.2500, 75.3750, 71.1875, 72.3750, 2060100 01/24/00, 72.3750, 74.4375, 70.6875, 71.3125, 1412500 01/25/00, 71.0000, 72.4375, 67.3125, 72.0625, 1786600 01/26/00, 71.8125, 71.8750, 67.0000, 69.4375, 1358600 01/27/00, 70.0625, 71.0000, 67.8750, 68.6250, 1601800 01/28/00, 68.5000, 68.5625, 62.7500, 62.8750, 1414700 01/31/00, 64.2500, 65.4375, 62.5000, 64.7500, 1453300 02/01/00, 64.7500, 70.6250, 63.6250, 70.1875, 2122700 02/02/00, 70.1875, 72.7500, 69.9375, 71.8125, 1913500 02/03/00, 71.5625, 75.6250, 71.1250, 75.2500, 1477700 02/04/00, 75.0000, 75.4375, 72.6250, 72.7500, 1189800 02/07/00, 73.0000, 77.4375, 72.5625, 76.9375, 1175500 02/08/00, 76.6875, 77.6250, 73.7500, 77.5000, 1052700 02/09/00, 77.7500, 79.5625, 74.6875, 75.0000, 1990400 02/10/00, 76.0000, 79.2500, 75.7500, 78.9375, 1321300 02/11/00, 80.0000, 80.0000, 75.0625, 75.3750, 1251700 02/14/00, 76.1875, 77.9375, 75.0000, 77.3125, 1042400 02/15/00, 77.1875, 78.5000, 75.8750, 78.5000, 1146900 02/16/00, 79.5000, 80.9375, 79.0625, 80.0000, 1135300 02/17/00, 79.2500, 81.3125, 77.2500, 80.6250, 1112800 02/18/00, 80.5000, 80.5625, 76.6250, 77.5000, 884200 02/22/00, 77.5625, 84.5000, 77.0000, 83.2500, 2110400 02/23/00, 84.7500, 85.1250, 79.6250, 80.9375, 2520300 02/24/00, 81.8750, 86.0000, 81.7500, 86.0000, 1698100 02/25/00, 85.0000, 89.5000, 84.1250, 84.8750, 1879800 02/28/00, 84.7500, 85.2500, 79.3750, 84.9375, 1359400 02/29/00, 85.5000, 89.0000, 84.8750, 87.0000, 1175400 03/01/00, 87.0000, 89.6875, 87.0000, 89.5000, 1443000 03/02/00, 89.6875, 90.9375, 83.2500, 83.9375, 2166900 03/03/00, 83.9375, 89.1875, 83.9375, 88.4375, 1293700 03/06/00, 88.4375, 90.2500, 87.0000, 87.1875, 1224500 03/07/00, 87.1875, 89.8750, 85.8750, 87.0000, 1380500 03/08/00, 87.0000, 87.0000, 80.6875, 82.1250, 1906100 03/09/00, 82.1250, 84.5000, 80.6250, 82.7500, 2270200 03/10/00, 83.3750, 90.8125, 83.3750, 89.5625, 2812800 03/13/00, 87.6250, 89.0000, 85.8125, 89.0000, 1506600 03/14/00, 90.5000, 93.4375, 81.5625, 81.5625, 1918700 03/15/00, 81.5625, 81.5625, 74.7500, 74.7500, 2123500 03/16/00, 78.0000, 78.6875, 71.5000, 76.0000, 3301100 03/17/00, 76.5625, 86.0000, 76.5625, 83.0000, 2397900 03/20/00, 80.1875, 86.7500, 80.1875, 84.7500, 1308300 03/21/00, 87.6250, 87.6250, 81.0000, 83.0000, 2103400 03/22/00, 83.2500, 90.0000, 83.2500, 90.0000, 1980900 03/23/00, 89.9375, 90.0000, 87.3750, 88.1875, 1063400 03/24/00, 89.9375, 94.8750, 88.2500, 91.6875, 1557600 03/27/00, 91.4375, 94.9375, 88.2500, 89.1250, 1290900 03/28/00, 91.0000, 91.0000, 86.3750, 86.4375, 1042800 03/29/00, 87.1250, 87.3125, 80.2500, 83.7500, 1906100 03/30/00, 83.8125, 85.1875, 77.1250, 79.7500, 1510900 03/31/00, 81.2500, 82.8125, 76.0625, 82.0000, 1766700 04/03/00, 82.0000, 82.0000, 72.3750, 74.1250, 2758700 04/04/00, 76.0000, 82.3750, 69.9375, 80.9375, 3298300 04/05/00, 79.0000, 89.1250, 77.2500, 87.0000, 2582800 04/06/00, 90.0000, 96.8750, 88.5000, 96.2500, 3691200 04/07/00, 98.0000, 98.9375, 94.3750, 98.0000, 2408200 04/10/00, 98.8125, 99.5625, 92.5625, 96.3125, 2254900 04/11/00, 92.3125, 93.4375, 89.5000, 92.1875, 3048500 04/12/00, 92.4375, 94.5000, 84.2500, 84.4375, 2068100 04/13/00, 84.6250, 93.0000, 82.0000, 83.3750, 2703400 04/14/00, 83.5000, 85.3750, 73.0625, 75.4375, 2948200 04/17/00, 73.5000, 87.3750, 73.5000, 87.2500, 2273500 04/18/00, 87.2500, 94.0000, 83.7500, 91.9375, 1935000 04/19/00, 98.5000, 102.0000, 92.0000, 92.1250, 5119200 04/20/00, 93.1250, 99.4375, 90.6875, 96.3125, 2871200 04/24/00, 94.6250, 94.7500, 87.0000, 92.5000, 2392000 04/25/00, 95.0000, 107.0000, 95.0000, 103.3750, 2975700 04/26/00, 103.4375, 107.0000, 101.0625, 102.1875, 2680900 04/27/00, 100.6250, 110.6250, 100.1250, 107.9375, 2375800 04/28/00, 109.3125, 112.0000, 108.1250, 110.0000, 1739800 05/01/00, 110.0625, 115.4375, 109.0000, 109.3125, 2287800 05/02/00, 108.5000, 114.6875, 107.8750, 108.0000, 2162000 05/03/00, 107.3750, 107.5625, 97.2500, 100.1875, 2521300 05/04/00, 101.7500, 105.9375, 100.2500, 104.9375, 2085700 05/05/00, 106.0000, 109.7500, 104.5000, 108.6250, 2128700 05/08/00, 108.3750, 109.6250, 101.1875, 101.4375, 1505100 05/09/00, 101.4375, 103.8750, 93.5000, 93.7500, 2436300 05/10/00, 90.2500, 90.2500, 82.3750, 84.0000, 3757800 05/11/00, 84.0625, 85.3125, 80.2500, 83.0000, 3290400 05/12/00, 84.4375, 91.9375, 84.1250, 87.9375, 2319000 05/15/00, 87.6875, 89.4375, 82.4375, 86.9375, 2004100 05/16/00, 89.6250, 91.3750, 86.5625, 89.2500, 2311200 05/17/00, 89.0000, 92.2500, 87.5625, 91.5000, 2190100 05/18/00, 91.5000, 92.4375, 89.6250, 90.7500, 2049900 05/19/00, 90.5625, 90.5625, 83.1250, 84.7500, 2217500 05/22/00, 83.9375, 84.9375, 76.5625, 84.5000, 2632600 05/23/00, 82.0000, 82.0000, 74.3750, 75.3750, 5671100 05/24/00, 74.0000, 74.5000, 65.0000, 70.5000, 6567300 05/25/00, 71.5000, 78.0625, 71.2500, 74.1250, 4950200 05/26/00, 74.4375, 76.5000, 71.0000, 72.7500, 1521800 05/30/00, 75.6875, 84.8125, 75.6875, 84.5625, 2445500 05/31/00, 85.1250, 88.1875, 84.7500, 86.0000, 3270400 06/01/00, 86.6250, 92.0000, 86.6250, 90.5625, 2172000 06/02/00, 98.7500, 101.0000, 96.5000, 99.3125, 2866000 06/05/00, 99.1875, 102.8750, 94.6250, 96.3125, 2082900 06/06/00, 96.3125, 98.6875, 91.2500, 92.0000, 1820800 06/07/00, 92.2500, 95.1250, 90.6250, 94.9375, 1506700 06/08/00, 96.6250, 98.0000, 91.5625, 93.6250, 1315700 06/09/00, 94.3125, 95.5000, 90.6875, 91.2500, 1283100 06/12/00, 93.1250, 93.1250, 87.0000, 87.5000, 1376900 06/13/00, 87.7500, 88.6875, 83.7500, 87.1250, 2008500 06/14/00, 88.0000, 88.8750, 84.8125, 84.8750, 2610800 06/15/00, 85.5000, 87.5000, 84.1250, 87.0000, 1800300 06/16/00, 87.5000, 87.9375, 79.8750, 81.0000, 3371600 06/19/00, 81.5000, 83.9375, 78.3125, 83.3750, 3853900 06/20/00, 82.5625, 85.4375, 80.1250, 81.8750, 2307400 06/21/00, 80.0000, 81.9375, 78.8750, 79.2500, 2149000 06/22/00, 80.0000, 83.8750, 79.3750, 81.0000, 2832000 06/23/00, 81.2500, 82.4375, 79.6250, 81.0000, 1541200 06/26/00, 81.1250, 84.3125, 76.6250, 79.2500, 1966900 06/27/00, 78.3750, 80.6875, 73.1875, 76.0000, 3047500 06/28/00, 76.2500, 79.4375, 75.3125, 77.2500, 1962900 06/29/00, 77.0000, 77.6875, 73.7500, 75.0000, 1803600 06/30/00, 76.5000, 78.7500, 73.3750, 73.5000, 2474400 07/03/00, 74.2500, 77.8125, 73.5625, 77.5625, 931500 07/05/00, 74.2500, 75.1250, 71.0000, 73.1250, 2305500 07/06/00, 73.3750, 75.7500, 72.4375, 75.6875, 2187200 07/07/00, 77.5000, 81.0000, 76.3750, 78.0000, 2111400 07/10/00, 78.2500, 80.8125, 77.6250, 79.2500, 1359000 07/11/00, 79.3125, 79.8125, 74.8125, 75.9375, 1760300 07/12/00, 76.3750, 78.0000, 72.3125, 73.0000, 4120200 07/13/00, 73.6250, 74.5000, 68.2500, 72.2500, 5574700 07/14/00, 72.5625, 77.7500, 72.3750, 77.7500, 3424900 07/17/00, 75.5000, 79.0000, 74.5625, 78.8750, 2636900 07/18/00, 76.0625, 76.3750, 67.5000, 67.5000, 3879600 07/19/00, 69.0000, 70.7500, 67.3125, 70.7500, 7057300 07/20/00, 70.0000, 72.8750, 69.0625, 70.3125, 3983100 07/21/00, 69.5000, 70.0625, 68.3750, 68.7500, 2169300 07/24/00, 68.8125, 69.6250, 64.1250, 65.7500, 2468700 07/25/00, 66.5000, 66.8125, 62.5000, 64.3125, 2761900 07/26/00, 61.3750, 63.3750, 60.0625, 61.0000, 2715000 07/27/00, 61.1250, 61.7500, 55.5625, 55.7500, 3489100 07/28/00, 58.0000, 61.0000, 56.0000, 59.8750, 3074300 07/31/00, 59.8750, 63.8750, 59.7500, 63.3750, 2634900 08/01/00, 62.8750, 62.8750, 60.5000, 61.0000, 1856400 08/02/00, 60.0000, 63.1875, 58.7500, 59.1875, 1581700 08/03/00, 47.5000, 54.3750, 45.9375, 53.6250, 11093800 08/04/00, 55.0000, 55.1250, 48.8750, 51.3125, 5536400 08/07/00, 51.9375, 55.6250, 51.5000, 54.8125, 2597100 08/08/00, 54.8750, 55.5000, 51.3125, 52.1875, 2261200 08/09/00, 53.5625, 53.7500, 51.2500, 51.5000, 2070500 08/10/00, 51.5000, 53.8750, 50.8750, 52.8750, 2534100 08/11/00, 52.8750, 54.7500, 51.5625, 53.8125, 1591700 08/14/00, 53.8125, 57.9375, 53.0000, 57.5625, 2231900 08/15/00, 58.6875, 60.4375, 57.6875, 58.8750, 3839700 08/16/00, 60.2500, 62.9375, 59.3750, 59.8125, 2821000 08/17/00, 60.2500, 64.5000, 59.5000, 63.3125, 3377100 08/18/00, 67.2500, 69.0625, 66.3125, 66.8750, 3184900 08/21/00, 66.8750, 68.1875, 63.0000, 64.2500, 2296600 08/22/00, 64.0625, 64.4375, 62.5625, 63.5625, 1825800 08/23/00, 64.0000, 67.6250, 63.7500, 67.2500, 1910200 08/24/00, 70.0000, 70.0000, 68.5000, 69.1250, 1701000 08/25/00, 69.0000, 69.3750, 67.0625, 68.0625, 750700 08/28/00, 68.3125, 69.0000, 67.0000, 67.3125, 1117300 08/29/00, 67.3750, 68.0000, 67.0625, 67.4375, 814300 08/30/00, 67.3750, 67.8125, 64.0000, 64.4375, 1456100 08/31/00, 64.3125, 65.2500, 64.0000, 64.8125, 1851000 09/01/00, 65.4375, 65.5625, 63.3125, 63.9375, 1108800 09/05/00, 65.6250, 65.6250, 63.1875, 63.7500, 903800 09/06/00, 62.5000, 62.5000, 59.1250, 59.3750, 2313700 09/07/00, 59.3750, 62.2500, 59.0000, 61.8750, 2260400 09/08/00, 59.9375, 60.0000, 56.7500, 57.3750, 2912900 09/11/00, 57.1875, 59.9375, 55.7500, 57.1875, 2242600 09/12/00, 57.0000, 57.0000, 53.1875, 53.5625, 2176600 09/13/00, 51.3125, 52.0000, 50.0000, 51.4375, 4241900 09/14/00, 52.3750, 53.6875, 51.0000, 51.5000, 2005700 09/15/00, 50.9375, 51.7500, 48.4375, 49.0000, 2983100 09/18/00, 48.2500, 51.5625, 47.5000, 47.8750, 3390900 09/19/00, 48.7500, 51.7500, 48.5625, 51.2500, 2783300 09/20/00, 51.1875, 51.5000, 48.3125, 49.1875, 2794300 09/21/00, 42.0000, 43.3125, 36.0000, 37.0000, 10015700 09/22/00, 38.0000, 39.8750, 37.4375, 39.0000, 6198600 09/25/00, 39.5000, 40.6875, 39.0000, 39.0000, 3623800 09/26/00, 38.4375, 40.5625, 38.0625, 38.6875, 2518000 09/27/00, 39.5000, 39.7500, 36.1250, 37.1875, 3185600 09/28/00, 36.8750, 39.4375, 36.5000, 38.2500, 3297000 09/29/00, 37.0000, 37.5625, 34.9375, 35.0000, 3765800 10/02/00, 35.5000, 36.1250, 33.1250, 33.5000, 2570400 10/03/00, 34.5000, 34.5000, 32.1875, 32.5625, 4360100 10/04/00, 32.8125, 34.4375, 31.3750, 34.0000, 6788300 10/05/00, 33.7500, 33.8750, 32.1875, 32.8750, 3499100 10/06/00, 32.6250, 33.6875, 31.0625, 33.1875, 3366700 10/09/00, 33.9375, 34.1250, 31.2500, 32.6875, 2380400 10/10/00, 32.0000, 33.1250, 30.3125, 31.3125, 2591600 10/11/00, 30.8750, 34.6875, 30.3750, 32.6875, 3929700 10/12/00, 34.2500, 35.0000, 31.3125, 32.3750, 3612900 10/13/00, 32.8125, 37.5000, 32.2500, 37.4375, 5487000 10/16/00, 36.7500, 36.7500, 33.9375, 34.4375, 3829000 10/17/00, 32.0000, 32.0000, 23.0000, 25.0000, 14556500 10/18/00, 24.2500, 26.5000, 23.1875, 24.3125, 6602500 10/19/00, 26.1250, 28.1250, 25.1250, 27.5000, 6010600 10/20/00, 27.5000, 28.8125, 27.3125, 28.1875, 4676400 10/23/00, 28.3125, 31.0000, 28.1250, 30.5000, 4224800 10/24/00, 30.0000, 30.4375, 29.0000, 29.2500, 3245000 10/25/00, 28.8750, 28.9375, 27.1875, 27.7500, 2813300 10/26/00, 29.5000, 31.0000, 28.0625, 31.0000, 3314700 10/27/00, 30.2500, 30.3125, 27.3125, 28.0625, 4171300 10/30/00, 28.0000, 30.1250, 27.3125, 29.0625, 3065800 10/31/00, 30.0000, 32.5000, 29.6250, 31.2500, 4686300 11/01/00, 30.0000, 32.3125, 29.5625, 31.0000, 2290900 11/02/00, 33.0000, 34.0000, 32.3750, 32.6875, 2872800 11/03/00, 33.0000, 33.0000, 31.5625, 32.1250, 2400400 11/06/00, 32.2500, 32.9375, 32.0000, 32.5000, 1469900 11/07/00, 32.5000, 32.6250, 30.8750, 31.1250, 2196300 11/08/00, 31.5000, 31.5625, 29.4375, 29.4375, 1538900 11/09/00, 28.6250, 30.5625, 28.1875, 29.9375, 1957300 11/10/00, 28.6250, 29.8125, 28.3750, 29.0000, 2041700 11/13/00, 28.6250, 34.3750, 28.5000, 33.8750, 3834500 11/14/00, 34.1875, 35.3750, 33.3125, 35.1250, 2695400 11/15/00, 35.1250, 36.1875, 34.4375, 35.7500, 2377500 11/16/00, 34.8750, 35.1250, 33.3125, 33.4375, 1339000 11/17/00, 33.0000, 34.7500, 32.2500, 33.5000, 1389800 11/20/00, 33.5625, 38.2500, 32.9375, 36.5625, 2875300 11/21/00, 36.6250, 37.9375, 32.1875, 33.1250, 2196400 11/22/00, 33.5625, 36.0625, 32.7500, 33.1250, 2333400 11/24/00, 34.5000, 38.5000, 34.4375, 38.5000, 1988300 11/27/00, 38.9375, 39.3125, 34.1250, 34.5000, 2441400 11/28/00, 34.8750, 35.4375, 30.5625, 30.7500, 2954100 11/29/00, 30.5000, 31.9375, 29.7500, 31.6875, 2943700 11/30/00, 29.9375, 30.9375, 28.7500, 30.0625, 2353400 12/01/00, 30.0625, 33.2500, 30.0625, 31.5000, 1936700 12/04/00, 31.3750, 33.0000, 30.8125, 31.3750, 1538400 12/05/00, 32.5000, 36.0000, 32.3125, 36.0000, 2413700 12/06/00, 35.0625, 37.4375, 34.9375, 36.0000, 2066300 12/07/00, 34.9375, 35.4375, 33.5000, 34.9375, 1460300 12/08/00, 36.3750, 38.4375, 35.9375, 38.3125, 2393100 12/11/00, 37.8750, 41.6250, 36.4375, 40.5000, 2784500 12/12/00, 39.7500, 39.7500, 37.3125, 37.5000, 2880700 12/13/00, 37.8125, 38.8750, 34.8750, 35.0000, 3062500 12/14/00, 34.9375, 35.8125, 34.1250, 34.9375, 1455600 12/15/00, 34.3750, 35.3125, 32.5625, 34.5000, 2194200 12/18/00, 34.6250, 35.1875, 33.6250, 34.3125, 1447500 12/19/00, 33.8750, 37.7500, 33.6875, 34.7500, 1957300 12/20/00, 33.3125, 34.5000, 31.3125, 32.3125, 1697900 12/21/00, 32.3125, 34.5000, 31.6250, 32.1875, 1828200 12/22/00, 33.0625, 36.3125, 33.0625, 36.0000, 2014500 12/26/00, 36.0000, 36.3750, 34.3750, 35.8750, 787400 12/27/00, 36.1875, 39.1875, 35.0625, 38.1250, 1926700 12/28/00, 37.6250, 38.8125, 36.8125, 38.3125, 1208200 12/29/00, 38.2500, 39.1875, 36.3125, 37.2500, 1107600 01/02/01, 37.2500, 38.7500, 35.5625, 37.5000, 2056700 01/03/01, 36.0625, 40.4375, 33.6250, 39.5000, 4110600 01/04/01, 39.5000, 42.6250, 38.6250, 39.3750, 4219700 01/05/01, 39.1250, 39.1875, 34.7500, 36.4375, 3563300 01/08/01, 36.6250, 39.7500, 34.3125, 39.6250, 2311300 01/09/01, 39.6250, 41.2500, 38.4375, 39.5000, 3100800 01/10/01, 37.2500, 40.5000, 37.0625, 39.4375, 3218900 01/11/01, 38.5625, 41.8125, 38.0625, 41.8125, 3727500 01/12/01, 41.7500, 42.7500, 39.5000, 40.0000, 3403900 01/16/01, 38.5000, 38.9375, 35.8750, 36.6875, 3287800 01/17/01, 38.5000, 40.0000, 37.4375, 37.7500, 5248900 01/18/01, 37.1250, 39.6875, 36.7500, 39.6875, 4698900 01/19/01, 39.6875, 40.0000, 38.3750, 39.0625, 2783800 01/22/01, 38.4375, 39.5625, 37.5625, 38.4375, 2143100 01/23/01, 38.1875, 38.4375, 37.1875, 38.1250, 1667700 01/24/01, 38.3750, 40.8750, 38.3750, 40.1875, 3859800 01/25/01, 40.0000, 40.0625, 38.3750, 38.6875, 1589300 01/26/01, 38.7500, 40.6875, 37.8125, 39.5625, 2057800 01/29/01, 39.3750, 42.0000, 38.8750, 41.5000, 1437800 01/30/01, 41.5000, 42.7500, 41.0625, 41.8750, 2221600 01/31/01, 43.1875, 44.0625, 42.6250, 43.8125, 2983500 02/01/01, 43.6250, 43.8750, 41.0000, 41.0000, 2991100 02/02/01, 41.0000, 42.2500, 39.2500, 39.3750, 1627200 02/05/01, 38.9375, 38.9375, 37.0000, 37.5000, 2027300 02/06/01, 37.6875, 40.0000, 37.6875, 37.8750, 1761600 02/07/01, 37.8750, 38.8750, 34.7500, 35.0000, 3470100 02/08/01, 35.3750, 37.2500, 35.0000, 35.0000, 2519700 02/09/01, 35.2500, 35.8750, 34.6250, 35.1250, 2089700 02/12/01, 35.3125, 36.6875, 34.5625, 35.8750, 2143600 02/13/01, 35.6250, 37.0625, 35.1250, 35.1250, 2176100 02/14/01, 36.6875, 39.8125, 34.8125, 39.3750, 3573100 02/15/01, 40.9375, 43.0000, 39.2500, 41.6875, 3222000 02/16/01, 39.3125, 39.8125, 38.1250, 39.0000, 2576700 02/20/01, 38.8750, 39.2500, 36.1250, 36.8125, 1833500 02/21/01, 35.5000, 39.0000, 35.2500, 37.9375, 3459100 02/22/01, 38.0000, 38.9375, 36.6250, 37.3125, 3204900 02/23/01, 37.3125, 37.8750, 34.0000, 35.8125, 3103200 02/26/01, 36.1250, 36.3750, 35.0000, 35.8125, 2634300 02/27/01, 35.8125, 36.5625, 33.0000, 33.1250, 2502000 02/28/01, 33.8750, 33.8750, 30.6250, 31.2500, 3067200 03/01/01, 31.2500, 31.2500, 29.0625, 31.0000, 4581300 03/02/01, 30.0000, 35.0000, 29.9375, 33.1875, 4380700 03/05/01, 35.1250, 36.6250, 34.2500, 36.4375, 2880400 03/06/01, 37.8750, 38.6875, 36.0000, 36.0000, 3017200 03/07/01, 36.2500, 36.8750, 35.1250, 36.1875, 2556000 03/08/01, 35.7500, 36.8125, 35.2500, 36.0000, 2088900 03/09/01, 33.1250, 35.0000, 33.1250, 33.6250, 2959800 03/12/01, 33.3750, 34.5625, 31.5000, 32.6250, 3721800 03/13/01, 33.5000, 34.6875, 32.6250, 34.5000, 2588800 03/14/01, 33.5000, 35.3125, 32.0625, 34.7500, 3168400 03/15/01, 35.9375, 35.9375, 32.7500, 33.0000, 2381000 03/16/01, 32.0625, 33.0000, 31.2500, 31.4375, 2244600 03/19/01, 31.4375, 35.1875, 31.0000, 34.9375, 2305100 03/20/01, 35.1250, 36.0000, 32.7500, 32.8125, 2454500 03/21/01, 32.8125, 35.0000, 32.5000, 32.9375, 4402300 03/22/01, 33.5000, 36.0000, 32.5000, 36.0000, 4311500 03/23/01, 37.5000, 38.5000, 36.4375, 37.8750, 3712400 03/26/01, 37.8750, 38.5000, 36.8750, 37.5625, 2514600 03/27/01, 36.6250, 39.5000, 36.1875, 37.6250, 2805800 03/28/01, 37.5000, 37.5000, 34.1875, 34.4375, 2619500 03/29/01, 35.0000, 37.0000, 33.2500, 34.3750, 3323300 03/30/01, 34.1250, 34.1250, 32.0625, 33.0000, 2581200 04/02/01, 33.5000, 33.6875, 28.6875, 29.7500, 3638700 04/03/01, 30.0000, 30.3125, 28.4375, 29.0000, 3939800 04/04/01, 28.5000, 28.8750, 26.2500, 26.7500, 3555900 04/05/01, 28.1250, 31.8125, 28.0000, 31.2500, 3200000 04/06/01, 30.0625, 31.1250, 28.8125, 29.6250, 2992500 04/09/01, 29.6250, 30.3125, 27.3125, 29.0000, 2317800 04/10/01, 29.0000, 32.3125, 28.2500, 31.7500, 3015800 04/11/01, 35.2500, 35.8125, 32.1250, 33.2500, 3776500 04/12/01, 32.5000, 35.3750, 31.8125, 34.6250, 3708800 04/16/01, 34.3750, 34.8750, 32.6875, 33.5000, 1991700 04/17/01, 33.5000, 36.0000, 31.8750, 33.3125, 3217100 04/18/01, 35.0000, 37.7031, 34.5156, 35.0000, 5503100 04/19/01, 35.4063, 38.5938, 35.0000, 38.0156, 4832200 04/20/01, 39.2500, 39.2500, 36.0313, 37.2969, 3097300 04/23/01, 36.7813, 36.7813, 34.7656, 35.2188, 1798400 04/24/01, 35.9063, 38.0938, 35.0000, 35.7969, 3435000 04/25/01, 35.2500, 37.4063, 34.7500, 36.5625, 2505600 04/30/01, 38.5938, 40.5000, 37.5938, 39.5000, 3140300 05/01/01, 39.4844, 39.4844, 37.3125, 38.2500, 2921600 05/02/01, 38.9531, 39.2031, 37.0625, 38.1406, 1988100 05/03/01, 37.0938, 37.3750, 36.4531, 36.9531, 1806000 05/04/01, 35.7969, 36.5469, 35.2969, 35.7031, 2663700 05/07/01, 36.4063, 36.7500, 35.1563, 35.2344, 2090200 05/08/01, 35.9063, 36.0938, 35.0469, 35.9375, 1398200 05/09/01, 35.7500, 37.3281, 34.8125, 36.2500, 2950700 05/10/01, 40.0000, 40.0938, 38.2344, 38.5000, 6019900 05/11/01, 38.9531, 39.4844, 38.1875, 38.7344, 2343500 05/14/01, 38.5000, 38.5938, 37.1250, 37.5156, 1361000 05/15/01, 37.7500, 39.5938, 37.0000, 38.1563, 1860300 05/16/01, 38.0000, 42.0000, 37.3438, 41.2031, 3364300 05/17/01, 41.4531, 43.2031, 40.9063, 42.9375, 3370700 05/18/01, 42.1563, 43.2969, 42.0781, 42.7031, 2492400 05/21/01, 42.4531, 47.2031, 42.3438, 47.1875, 3153000 05/22/01, 46.5469, 47.2031, 45.7031, 45.9063, 2189700 05/23/01, 45.0000, 45.0469, 43.2656, 43.4063, 2437500 05/24/01, 43.2969, 44.0000, 42.8438, 43.9219, 1755900 05/25/01, 44.1563, 45.2500, 44.0156, 44.4844, 2532400 05/29/01, 43.3438, 43.6406, 41.6875, 42.2031, 2245200 05/30/01, 41.0000, 41.0156, 38.9063, 39.4844, 2279800 05/31/01, 39.4688, 40.9063, 39.3438, 39.8438, 2217500 06/01/01, 40.5938, 42.5000, 39.8594, 41.7500, 2216500 06/04/01, 41.8750, 42.5000, 39.7969, 40.4063, 1414800 06/05/01, 41.5000, 43.9531, 41.5000, 43.4688, 1939700 06/06/01, 43.0000, 43.9844, 41.9531, 43.2031, 1710800 06/07/01, 43.2031, 46.7500, 43.0000, 46.6250, 2752200 06/08/01, 46.0000, 46.9063, 44.0000, 45.0938, 1431300 06/11/01, 44.9063, 44.9063, 42.5625, 43.0469, 1679900 06/12/01, 42.4844, 44.0000, 40.8438, 43.9531, 2495600 06/13/01, 43.9531, 44.9375, 42.0156, 42.2969, 3061800 06/14/01, 42.0000, 42.0000, 39.5625, 39.9063, 2596600 06/15/01, 39.9063, 41.2500, 39.0938, 40.2188, 2056600 06/18/01, 41.3438, 41.7344, 39.5938, 40.0781, 2163400 06/19/01, 41.0469, 41.4063, 37.7344, 38.1563, 2668500 06/20/01, 36.0000, 36.0000, 34.5938, 35.0000, 5495500 06/21/01, 35.0000, 35.6563, 33.7500, 34.2813, 3385100 06/22/01, 34.9063, 36.0625, 34.5156, 34.9063, 2102900 06/25/01, 35.0469, 35.3438, 33.9219, 34.7344, 1214300 06/26/01, 34.0938, 35.1563, 33.6563, 34.6719, 2023700 06/27/01, 34.0469, 34.4531, 33.0156, 33.5000, 1745400 06/28/01, 34.0000, 35.3125, 33.9063, 34.8125, 3119900 06/29/01, 35.0000, 37.5000, 33.0938, 35.0000, 3294200 07/02/01, 35.0469, 37.0469, 35.0469, 36.3125, 1911500 07/03/01, 37.1250, 37.4531, 36.1875, 36.9844, 1293900 07/05/01, 36.4063, 36.4844, 35.4219, 35.9063, 1857500 07/06/01, 34.9688, 34.9688, 32.2969, 32.4063, 2224700 07/09/01, 32.4063, 32.5000, 31.7344, 32.0781, 2285400 07/10/01, 32.5000, 32.9844, 30.2031, 30.4375, 1705400 07/11/01, 30.0000, 31.4531, 29.7656, 31.0000, 1791400 07/12/01, 32.2500, 34.5938, 32.1719, 34.2969, 2242900 07/13/01, 33.7500, 34.9531, 32.8125, 33.7656, 1763100 07/16/01, 33.9531, 33.9844, 31.0000, 31.2031, 2683500 07/17/01, 30.7500, 32.8750, 30.2031, 32.7969, 2988800 07/18/01, 31.5000, 32.5000, 31.0469, 31.5000, 2498800 07/19/01, 32.5000, 33.4219, 32.3906, 33.2031, 1746700 07/20/01, 32.5469, 33.3906, 32.2500, 32.9063, 1815500 07/23/01, 33.0625, 33.2813, 31.7188, 32.0469, 1209500 07/24/01, 32.0469, 32.9063, 31.2656, 31.5625, 1560800 07/25/01, 31.6875, 31.8750, 29.9531, 31.0938, 2121100 07/26/01, 31.2500, 33.0938, 30.3438, 32.9063, 2212300 07/27/01, 33.0000, 34.4063, 32.6563, 33.9688, 1849500 07/30/01, 33.9219, 34.8438, 32.8125, 33.9531, 1214600 07/31/01, 33.9688, 35.3125, 33.7969, 33.9844, 1600400 08/01/01, 35.2969, 36.2500, 34.8125, 35.0938, 1902500 08/02/01, 35.0938, 36.4531, 35.0938, 35.8594, 2507300 08/03/01, 35.7500, 35.7500, 34.6094, 34.9063, 1042900 08/06/01, 34.3906, 34.9531, 34.0781, 34.6406, 867800 08/07/01, 33.9219, 34.5938, 33.3906, 34.0938, 1325700 08/08/01, 34.0000, 34.3438, 32.0938, 32.2031, 1643400 08/09/01, 32.2500, 33.4063, 31.7500, 32.5000, 1175800 08/10/01, 32.4063, 32.8438, 31.1563, 32.4375, 1636000 08/13/01, 32.4531, 32.7969, 31.3594, 32.5469, 2104900 08/14/01, 32.5625, 32.9531, 32.0156, 32.1563, 1126200 08/15/01, 32.1563, 32.7031, 31.2031, 31.3125, 1289900 08/16/01, 31.0000, 31.3438, 30.2656, 31.3438, 1873500 08/17/01, 30.0000, 30.5000, 29.6094, 30.1250, 2269800 08/20/01, 29.9063, 30.8125, 29.7031, 30.7344, 906200 08/21/01, 30.7344, 30.9688, 29.1563, 29.3438, 1304400 08/22/01, 30.4063, 31.6406, 29.7813, 31.4844, 1988900 08/23/01, 31.3906, 31.9844, 31.0938, 31.2656, 1412700 08/24/01, 31.7500, 35.1250, 31.6563, 35.0469, 2968400 08/27/01, 35.0469, 36.4688, 34.7969, 35.3281, 2770400 08/28/01, 35.3281, 35.7031, 34.0156, 34.2031, 2097600 08/29/01, 34.4063, 34.5625, 33.4063, 33.5313, 1706900 08/30/01, 33.4531, 33.4531, 32.2031, 33.0469, 1729900 08/31/01, 32.5000, 33.0000, 31.8438, 32.7813, 1730600 09/04/01, 32.7656, 33.1563, 31.2188, 31.2656, 1711400 09/05/01, 30.5156, 31.6563, 28.8438, 30.2656, 3167100 09/06/01, 29.3438, 29.7031, 28.1094, 28.9844, 2243100 09/07/01, 28.2969, 30.4844, 28.2813, 29.5156, 1834500 09/10/01, 29.0000, 29.5938, 28.0000, 28.5781, 2140600 09/17/01, 25.7500, 27.3906, 24.9531, 25.9219, 2292200 09/18/01, 25.8438, 26.4844, 24.2500, 24.2656, 1573000 09/19/01, 25.1563, 25.4844, 22.2813, 24.1250, 2443500 09/20/01, 23.5938, 24.0000, 21.0000, 21.1719, 3057600 09/21/01, 19.2500, 20.5000, 19.0625, 20.0938, 4043800 09/24/01, 21.2031, 22.6875, 20.3438, 21.9063, 3194100 09/25/01, 21.7500, 23.1875, 21.2969, 21.5938, 1909800 09/26/01, 21.4063, 21.6875, 19.5625, 19.6563, 2328500 09/27/01, 20.0000, 20.1563, 18.4375, 19.0000, 3150200 09/28/01, 19.5938, 20.4844, 19.1563, 19.5000, 2640300 10/01/01, 19.9844, 20.0000, 19.0000, 19.3906, 1961400 10/02/01, 19.5938, 20.5313, 19.0469, 19.5000, 2096000 10/03/01, 19.5469, 21.9844, 19.1250, 20.8438, 3663000 10/04/01, 21.7344, 22.8594, 21.2969, 21.5625, 2760900 10/05/01, 21.5625, 21.9531, 20.1563, 21.4063, 1341200 10/08/01, 21.3906, 22.7344, 20.8438, 22.2969, 1832900 10/09/01, 22.5938, 22.7969, 21.2188, 21.3750, 1450800 10/10/01, 21.3750, 23.0000, 21.0156, 22.8438, 2031300 10/11/01, 23.2969, 26.4063, 23.2969, 26.0625, 4492800 10/12/01, 25.5938, 25.7656, 23.5469, 24.5469, 2657100 10/15/01, 22.3438, 23.1563, 22.2813, 22.9219, 3056200 10/16/01, 23.0938, 23.7969, 22.5781, 23.2969, 2828200 10/17/01, 23.9531, 24.2031, 21.2500, 21.2500, 4733500 10/18/01, 21.2344, 21.2344, 19.7031, 20.0000, 6953100 10/19/01, 18.5938, 19.2031, 18.5000, 19.0156, 8850600 10/22/01, 19.0156, 19.9531, 18.6094, 19.8906, 4499000 10/23/01, 19.9063, 20.4063, 19.3750, 19.8125, 4427400 10/24/01, 19.8125, 21.7969, 19.5625, 21.7969, 4816800 10/25/01, 21.4531, 23.5469, 20.8281, 23.5469, 6105700 10/26/01, 23.2969, 24.5938, 23.0938, 23.7969, 3920200 10/29/01, 23.9531, 23.9531, 22.0781, 22.2031, 2480000 10/30/01, 22.2031, 22.5000, 21.2656, 21.5469, 2346700 10/31/01, 23.5938, 23.5938, 22.2969, 23.0469, 4173900 11/01/01, 23.9531, 25.2500, 23.3594, 25.0000, 4838000 11/02/01, 25.2500, 26.3281, 25.0781, 26.1875, 5019800 11/05/01, 26.2031, 26.7344, 25.5313, 25.7031, 2933700 11/06/01, 25.2031, 26.2500, 24.7500, 26.0469, 2777800 11/07/01, 26.0000, 27.1563, 25.4219, 26.2031, 2353600 11/08/01, 26.9063, 27.9844, 25.7969, 26.0469, 3291000 11/09/01, 25.7500, 26.5625, 25.2031, 25.8594, 1911700 11/12/01, 25.6406, 27.0000, 24.3750, 26.7500, 2032400 11/13/01, 28.0938, 28.7031, 27.0000, 27.9063, 3045300 11/14/01, 28.5000, 29.0000, 27.0313, 27.4844, 2462600 11/15/01, 27.0000, 28.0313, 26.7500, 27.2031, 2170900 11/16/01, 27.7500, 28.2344, 27.3750, 27.4688, 2762200 11/19/01, 27.4688, 28.0469, 26.9375, 27.7969, 2583400 11/20/01, 27.3438, 27.3594, 25.8125, 26.0625, 2225300 11/21/01, 26.0000, 26.7031, 25.5000, 26.4219, 3342100 11/23/01, 26.5938, 27.3594, 26.0156, 27.0625, 541200 11/26/01, 26.7031, 30.2500, 26.7031, 29.1094, 3766700 11/27/01, 29.1094, 30.0000, 27.7656, 29.0000, 2649500 11/28/01, 28.7500, 29.2031, 27.7969, 27.7969, 2228400 11/29/01, 27.7969, 29.4844, 27.7969, 29.3906, 3012000 11/30/01, 28.9688, 28.9844, 27.5938, 27.8594, 2666500 12/03/01, 27.8594, 28.4844, 27.0469, 27.4531, 1895800 12/04/01, 28.0000, 29.7500, 27.7500, 29.2500, 3095200 12/05/01, 30.0000, 32.4063, 29.9844, 32.1094, 3264900 12/06/01, 32.0000, 33.0000, 31.6250, 32.5469, 2967800 12/07/01, 32.2031, 32.9063, 31.4063, 31.6250, 2409600 12/10/01, 31.6250, 32.0000, 30.5000, 30.6406, 2263700 12/11/01, 31.3438, 31.7969, 30.5938, 30.9688, 1628300 12/12/01, 30.9688, 31.5625, 30.0156, 31.2031, 1703300 12/13/01, 30.2031, 30.3906, 28.4063, 28.5156, 3018100 12/14/01, 28.7031, 29.7344, 28.3125, 29.5313, 1882400 12/17/01, 29.5313, 31.2969, 29.4531, 30.6250, 1693100 12/18/01, 30.6563, 31.7969, 30.5781, 31.4375, 2263500 12/19/01, 30.7500, 30.7500, 29.6563, 29.7656, 2040000 12/20/01, 29.7500, 29.9219, 28.1094, 28.2031, 3175700 12/21/01, 28.7500, 29.2969, 28.2969, 29.1875, 2553000 12/24/01, 28.9531, 29.1875, 28.2031, 28.2031, 483000 12/26/01, 28.4375, 29.9063, 28.2500, 28.7969, 779300 12/27/01, 28.7969, 30.0469, 28.7969, 29.9375, 1542500 12/28/01, 30.0156, 30.7188, 29.9844, 30.2969, 1397100 12/31/01, 30.2969, 30.4688, 29.7344, 30.1406, 1607000 01/02/02, 30.4063, 30.7500, 29.5156, 30.7500, 2559100 01/03/02, 30.9063, 33.4844, 30.9063, 33.4844, 4131200 01/04/02, 33.7031, 33.9844, 32.4063, 33.7813, 3020400 01/07/02, 34.1563, 34.5000, 33.4375, 34.0938, 2617800 01/08/02, 33.7031, 34.8750, 33.2031, 34.3906, 1844700 01/09/02, 34.9844, 35.6563, 34.2813, 34.6563, 2227400 01/10/02, 34.2500, 34.6094, 33.4063, 33.9688, 1412600 01/11/02, 33.9688, 34.8594, 33.0000, 33.4844, 2708900 01/14/02, 33.4844, 34.2344, 33.0625, 33.2031, 2377100 01/15/02, 33.1563, 33.9063, 32.8281, 33.5000, 3749200 01/16/02, 31.2031, 31.2031, 28.5000, 28.7500, 7836200 01/17/02, 28.7500, 28.7500, 26.6719, 27.0000, 8616400 01/18/02, 26.5938, 27.7969, 26.3906, 27.1563, 4694000 01/22/02, 27.6563, 27.6563, 26.1563, 26.1719, 2118800 01/23/02, 27.4063, 29.0000, 27.0938, 28.2969, 4738400 01/24/02, 28.5938, 29.4063, 27.7656, 27.9063, 2415000 01/25/02, 28.3438, 29.1563, 27.9219, 29.0469, 1396200 01/28/02, 29.3906, 29.8750, 28.8438, 29.2344, 1494500 01/29/02, 29.7031, 29.9844, 28.1406, 28.4844, 1781300 01/30/02, 28.7500, 29.7344, 28.0000, 29.7344, 3214400 01/31/02, 30.2500, 30.5000, 29.5000, 29.8594, 2261300 02/01/02, 29.9531, 30.2344, 29.1875, 30.0000, 1880600 02/04/02, 31.4531, 31.4531, 29.3438, 29.5156, 2926800 02/05/02, 29.5156, 30.3438, 29.1563, 29.4531, 1648500 02/06/02, 29.7969, 30.4219, 29.0469, 30.2188, 2136700 02/07/02, 30.6563, 30.6563, 28.5156, 28.5156, 2070100 02/08/02, 28.7500, 29.1406, 28.2500, 28.9688, 2318200 02/11/02, 29.6250, 30.6406, 29.5469, 30.6406, 2559600 02/12/02, 30.2500, 31.2969, 29.7031, 30.8594, 2305100 02/13/02, 31.0000, 33.4063, 30.9844, 33.2813, 3571800 02/14/02, 33.2813, 33.7969, 32.0938, 32.7656, 2777800 02/15/02, 32.7656, 33.2500, 32.2656, 32.7031, 2981400 02/19/02, 32.5000, 32.5156, 31.5000, 31.5938, 1994200 02/20/02, 32.0938, 33.5938, 31.9063, 33.5938, 4610400 02/21/02, 32.9063, 33.2031, 31.3125, 31.3125, 3637000 02/22/02, 31.3125, 31.7969, 30.5000, 30.7656, 2431100 02/25/02, 31.2500, 33.9063, 31.2500, 33.4375, 3387300 02/26/02, 33.5000, 34.5000, 32.6250, 34.2188, 2989700 02/27/02, 34.4531, 35.2344, 33.4063, 33.7031, 2822200 02/28/02, 33.6719, 34.4844, 33.2656, 33.5156, 2312400 03/01/02, 34.2031, 37.5469, 34.2031, 37.5469, 4624600 03/04/02, 37.5469, 39.9844, 37.3906, 39.2031, 5965200 03/05/02, 38.7031, 39.7031, 38.5000, 39.0938, 4797800 03/06/02, 39.0000, 39.2500, 37.7500, 38.8438, 3595600 03/07/02, 39.2031, 39.5938, 38.2969, 39.0469, 3255600 03/08/02, 39.4063, 39.5938, 38.4063, 39.2031, 4281100 03/11/02, 39.0469, 39.0469, 37.4531, 38.4063, 3049300 03/12/02, 37.4531, 37.9688, 36.7656, 37.4844, 5130700 03/13/02, 36.4844, 36.7500, 35.7031, 35.7031, 3950400 03/14/02, 36.5000, 36.7031, 35.1875, 35.8594, 2671100 03/15/02, 37.0000, 37.5000, 36.2656, 37.0000, 3113000 03/18/02, 37.7969, 38.8906, 37.2500, 37.9844, 2572600 03/19/02, 38.5000, 38.6563, 37.5000, 38.4063, 2670300 03/20/02, 37.7031, 38.7500, 37.3750, 37.8125, 2419100 03/21/02, 37.7500, 38.5625, 37.2656, 38.5156, 2196500 03/22/02, 38.5156, 39.1563, 37.7656, 37.9844, 1630500 03/25/02, 38.4063, 38.9531, 37.2500, 37.3750, 2108200 03/26/02, 37.3750, 38.4844, 36.8750, 38.0469, 1593700 03/27/02, 38.0469, 38.5000, 37.7031, 38.0000, 1531900 03/28/02, 39.0938, 39.6875, 39.0000, 39.4375, 3163200 04/01/02, 39.2969, 39.3906, 38.5938, 39.1875, 2806700 04/02/02, 39.0000, 39.0156, 37.8125, 38.2656, 2276900 04/03/02, 38.0938, 38.8438, 36.7031, 37.5469, 2462300 04/04/02, 37.3438, 38.2969, 36.7656, 38.2031, 1653900 04/05/02, 38.6563, 38.7188, 36.7969, 37.0000, 1213800 04/08/02, 35.9063, 37.2344, 35.5000, 36.5000, 2051000 04/09/02, 36.6563, 37.3438, 34.9375, 35.0469, 2654100 04/10/02, 35.0156, 35.4063, 33.7969, 34.6406, 5297800 04/11/02, 35.4531, 36.5000, 35.2969, 35.7031, 3595600 04/12/02, 35.8125, 36.9063, 35.5156, 36.7969, 3033200 04/15/02, 36.7969, 38.1250, 36.3125, 37.7969, 2636900 04/16/02, 40.2031, 40.2031, 38.7031, 39.4844, 4719900 04/17/02, 38.7500, 39.2813, 38.2656, 38.9063, 5095400 04/18/02, 37.7500, 37.8906, 36.0000, 36.5000, 4063500 04/19/02, 36.5469, 37.2344, 35.0000, 35.5781, 3107600 04/22/02, 35.5781, 35.5781, 34.2500, 34.9375, 2832800 04/23/02, 35.7969, 35.8281, 34.5156, 34.6875, 2437200 04/24/02, 34.7969, 35.1875, 32.7031, 32.8438, 3401000 04/25/02, 32.5156, 33.7031, 32.2656, 33.2031, 3492700 04/26/02, 33.5313, 33.6250, 31.2969, 31.5156, 3101400 04/29/02, 31.5625, 32.5000, 31.3438, 31.8125, 1991000 04/30/02, 32.2031, 33.6563, 31.8281, 32.9531, 2697000 05/01/02, 32.7969, 33.9844, 31.3906, 33.7188, 2438600 05/02/02, 33.5000, 33.7656, 31.3594, 31.9531, 3721300 05/03/02, 31.9531, 31.9844, 29.5000, 30.0938, 5451300 05/06/02, 30.0000, 30.7969, 29.6563, 30.0000, 2368600 05/07/02, 30.0000, 30.2969, 28.7031, 29.8906, 3497300 05/08/02, 31.2500, 32.3906, 31.2500, 31.6406, 7544000 05/09/02, 31.5938, 32.3125, 30.0000, 30.2188, 3585300 05/10/02, 30.3438, 30.6875, 28.8125, 29.2969, 2275000 05/13/02, 29.7031, 30.7344, 29.4219, 30.6250, 3018800 05/14/02, 32.0000, 33.1563, 31.5781, 32.9531, 4013500 05/15/02, 32.7344, 33.7500, 31.2813, 32.0938, 3842300 05/16/02, 32.2500, 32.4531, 31.1563, 32.1875, 2760600 05/17/02, 32.2500, 32.2969, 30.4063, 31.1719, 3403800 05/20/02, 31.4063, 31.4375, 30.4063, 30.9375, 1292100 05/21/02, 31.4531, 31.4844, 29.5000, 30.0469, 1596200 05/22/02, 29.8438, 30.4531, 28.5000, 29.0625, 2962500 05/23/02, 29.0625, 29.0625, 27.4531, 28.0000, 4676700 05/24/02, 26.5469, 27.7500, 26.4844, 27.5156, 5067000 05/28/02, 27.8438, 28.0938, 26.7188, 27.5313, 2350000 05/29/02, 27.5313, 28.0000, 26.8125, 27.8281, 5216600 05/30/02, 27.2813, 27.5469, 26.4219, 27.3438, 2503900 05/31/02, 27.7969, 27.9844, 26.9063, 27.0781, 2333900 06/03/02, 27.2031, 27.3125, 26.3594, 26.5000, 3641700 06/04/02, 26.2500, 27.9219, 26.1563, 27.5000, 3652400 06/05/02, 27.6406, 28.0938, 26.8125, 27.5000, 2469600 06/06/02, 27.3438, 27.3438, 26.5156, 26.8438, 2114200 06/07/02, 25.0938, 26.6563, 25.0938, 26.0781, 2793000 06/10/02, 26.2969, 27.1563, 25.8750, 26.0000, 1252900 06/11/02, 26.4063, 26.5000, 25.2031, 25.2969, 3504000 06/12/02, 25.1875, 26.8438, 25.1094, 26.4063, 3804400 06/13/02, 25.8438, 26.7344, 25.2813, 25.5000, 2643000 06/14/02, 25.0000, 26.0781, 24.6563, 25.8594, 3061000 06/17/02, 26.4844, 27.4063, 26.2031, 27.3438, 2150700 06/18/02, 27.2500, 28.4844, 26.5469, 26.6250, 2211600 06/19/02, 26.6406, 26.6406, 25.3438, 25.4063, 2352300 06/20/02, 25.5469, 26.2500, 24.4688, 24.7031, 3573100 06/21/02, 24.2500, 25.0156, 23.8438, 24.0313, 2278400 06/24/02, 24.0313, 25.3438, 23.5938, 24.8750, 2874300 06/25/02, 25.0000, 25.6563, 23.4063, 23.7969, 1885200 06/26/02, 23.2969, 24.8438, 22.8125, 24.8438, 2391300 06/27/02, 25.1875, 25.4844, 23.9063, 24.6563, 3408700 06/28/02, 24.7969, 25.3438, 23.5000, 23.5000, 2812100 07/01/02, 23.6563, 24.2031, 21.7500, 22.4063, 2895300 07/02/02, 22.0000, 22.0156, 20.0469, 20.3438, 4536300 07/03/02, 20.5000, 20.9844, 19.7969, 20.1406, 5483900 07/05/02, 20.7500, 22.4844, 20.2969, 22.4375, 2597900 07/08/02, 22.4375, 22.7031, 21.1250, 21.3281, 2998600 07/09/02, 20.5000, 21.0000, 19.9063, 20.5469, 3030400 07/10/02, 21.0000, 21.0000, 19.6250, 19.6875, 2978400 07/11/02, 19.7500, 21.2500, 19.2500, 21.2344, 5414600 07/12/02, 21.4844, 22.0781, 20.8750, 21.1406, 3198500 07/15/02, 21.1875, 22.2031, 20.2031, 22.2031, 3351100 07/16/02, 21.7031, 22.9531, 21.0938, 21.7500, 4631300 07/17/02, 21.0469, 21.6875, 18.2969, 18.4844, 9293900 07/18/02, 18.2500, 18.5000, 17.1563, 17.4844, 6744000 07/19/02, 17.4844, 18.0938, 17.0469, 17.2969, 4081000 07/22/02, 17.0938, 17.7344, 16.9219, 17.2969, 3387300 07/23/02, 17.5000, 17.5469, 15.0000, 15.3438, 4462800 07/24/02, 15.2031, 15.9531, 14.7500, 15.9531, 4200700 07/25/02, 15.4844, 15.5000, 13.7031, 14.0625, 4724200 07/26/02, 15.2500, 15.2500, 13.8750, 14.3281, 3551900 07/29/02, 14.7969, 15.4844, 14.4063, 15.4375, 2436200 07/30/02, 15.4375, 16.3125, 15.2969, 16.1563, 1889300 07/31/02, 16.0000, 16.0000, 14.6563, 15.0000, 3231800 08/01/02, 15.0000, 15.4063, 14.2969, 14.3750, 2070400 08/02/02, 14.4063, 14.4219, 13.4531, 13.7656, 2467500 08/05/02, 13.7969, 14.0469, 12.7813, 13.0469, 2041100 08/06/02, 13.1563, 14.5000, 13.1563, 13.9844, 2591500 08/07/02, 14.5000, 14.7813, 13.3438, 14.2344, 3188400 08/08/02, 14.0000, 14.6250, 13.5156, 14.4844, 2290500 08/09/02, 14.1563, 14.9844, 14.0000, 14.6094, 1668400 08/12/02, 14.0938, 14.5000, 13.7500, 14.3125, 1026900 08/13/02, 14.1563, 14.8594, 13.7031, 13.8125, 1702300 08/14/02, 13.8125, 14.6875, 13.5000, 14.6875, 1939500 08/15/02, 14.6250, 15.1406, 14.1563, 14.7969, 2053500 08/16/02, 14.7969, 16.0469, 14.4531, 15.5625, 2541400 08/19/02, 15.6406, 16.4063, 15.2031, 16.2344, 2464200 08/20/02, 15.8438, 15.8438, 14.9531, 15.2500, 2159600 08/21/02, 15.7500, 16.3750, 15.2813, 16.1875, 3130200 08/22/02, 16.1875, 16.8750, 15.7500, 16.0469, 1808700 08/23/02, 15.2344, 15.6875, 14.7500, 14.7500, 1703700 08/26/02, 14.7656, 14.8594, 14.0156, 14.5781, 2477200 08/27/02, 14.7656, 14.7656, 13.7344, 13.8125, 2192000 08/28/02, 13.7500, 13.7500, 13.0625, 13.1719, 1540600 08/29/02, 12.0000, 12.9375, 11.9375, 12.5938, 3887000 08/30/02, 12.5781, 13.1563, 12.2656, 12.6563, 2495600 09/03/02, 12.6563, 12.6563, 12.0938, 12.1563, 2184400 09/04/02, 12.1563, 12.4531, 11.5625, 12.1875, 2469100 09/05/02, 11.6563, 11.9375, 11.2969, 11.5156, 2427000 09/06/02, 12.7500, 13.4063, 12.2031, 12.4219, 3120600 09/09/02, 12.3125, 12.7031, 11.9063, 12.5156, 1976200 09/10/02, 12.4531, 13.2813, 12.4531, 13.1563, 2022400 09/11/02, 13.3438, 13.8750, 13.3125, 13.3750, 1315300 09/12/02, 12.9063, 13.1250, 12.3750, 12.6563, 2172900 09/13/02, 12.5781, 12.7969, 12.1406, 12.2969, 1788700 09/16/02, 12.2031, 12.4531, 11.6250, 11.7031, 1837400 09/17/02, 12.2500, 12.2969, 11.3906, 11.5469, 2307200 09/18/02, 11.4063, 11.4219, 11.0000, 11.0469, 3930700 09/19/02, 10.6719, 10.8125, 10.0156, 10.0781, 5149300 09/20/02, 10.0469, 10.3281, 10.0156, 10.0625, 3087300 09/23/02, 10.0156, 10.0938, 8.9844, 9.0469, 3499000 09/24/02, 8.9531, 9.6563, 8.8125, 9.2031, 3960400 09/25/02, 9.6875, 9.7969, 9.0156, 9.6250, 3001200 09/26/02, 9.6250, 9.7656, 9.2031, 9.2969, 3060100 09/27/02, 9.3125, 10.0000, 9.2344, 9.8125, 3128800 09/30/02, 9.5469, 9.8438, 9.3125, 9.5938, 2737600 10/01/02, 9.5938, 9.6875, 9.0625, 9.5000, 2668200