"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 64.6250, 65.9375, 63.9375, 65.6250, 3489600 01/04/00, 64.6875, 66.3125, 64.5000, 65.0000, 5653000 01/05/00, 64.3750, 64.4375, 61.0000, 62.5000, 6207600 01/06/00, 63.1250, 65.5000, 62.3750, 63.8125, 8186400 01/07/00, 61.9375, 66.2500, 61.0000, 66.0625, 8315800 01/10/00, 67.8125, 76.3125, 67.2500, 74.4375, 11808600 01/11/00, 73.0000, 75.5000, 70.7500, 72.2500, 6372100 01/12/00, 71.9375, 72.0000, 68.2500, 68.4375, 4155300 01/13/00, 69.5000, 71.2500, 68.1250, 70.2500, 3640300 01/14/00, 71.0000, 72.7500, 69.0000, 69.0625, 3319100 01/18/00, 69.0625, 73.3750, 69.0625, 72.4375, 3532100 01/19/00, 71.0625, 73.6250, 70.8125, 71.4375, 4339100 01/20/00, 72.0000, 72.8750, 69.4375, 70.0625, 3914300 01/21/00, 70.1250, 70.7500, 68.5000, 69.6250, 3762000 01/24/00, 70.3750, 74.3125, 68.5000, 69.0625, 5108100 01/25/00, 62.1250, 64.8750, 54.5000, 59.5000, 37551800 01/26/00, 63.3750, 63.6250, 60.1875, 60.5625, 15590600 01/27/00, 61.4375, 62.6250, 56.6250, 58.3750, 9615400 01/28/00, 58.0000, 58.3750, 54.1250, 55.0625, 7320800 01/31/00, 56.5000, 56.6250, 53.1875, 54.0000, 6544100 02/01/00, 54.8750, 57.1875, 54.8125, 56.0000, 6545000 02/02/00, 56.7500, 58.1875, 55.4375, 56.6250, 6587100 02/03/00, 57.8750, 61.5625, 57.1875, 61.5000, 6461500 02/04/00, 62.0625, 63.5000, 59.3750, 59.7500, 6820300 02/07/00, 59.7500, 61.7500, 58.3125, 61.5000, 3850400 02/08/00, 62.1875, 66.5000, 61.9375, 66.3125, 6795700 02/09/00, 66.3125, 66.6250, 63.1250, 63.3750, 4827300 02/10/00, 63.5000, 64.8750, 60.0000, 60.8125, 3923600 02/11/00, 60.8125, 62.5000, 60.0000, 60.5625, 3139300 02/14/00, 60.5625, 63.0000, 59.7500, 60.5625, 3669000 02/15/00, 60.7500, 60.7500, 58.0000, 59.9375, 3704200 02/16/00, 59.8750, 60.7500, 57.4375, 58.0000, 4004700 02/17/00, 58.0000, 60.5625, 57.5000, 60.0000, 5309800 02/18/00, 60.0000, 60.0000, 55.5000, 57.1875, 4480300 02/22/00, 56.7500, 56.7500, 54.8125, 56.0000, 4797500 02/23/00, 56.6250, 56.7500, 52.8750, 53.8125, 8134800 02/24/00, 53.8125, 53.8125, 48.1875, 51.6875, 22404700 02/25/00, 51.6875, 52.6250, 48.5000, 49.3125, 8271500 02/28/00, 49.0625, 49.0625, 45.7500, 48.2500, 8820600 02/29/00, 49.9375, 50.3750, 47.0000, 48.1875, 5424400 03/01/00, 49.8125, 53.6250, 49.8125, 52.4375, 14537700 03/02/00, 53.8750, 54.2500, 51.0000, 53.0625, 7318400 03/03/00, 54.5000, 54.8750, 53.0000, 54.4375, 5306300 03/06/00, 54.4375, 55.2500, 52.0000, 52.3750, 5752500 03/07/00, 52.3750, 54.0625, 51.2500, 53.6875, 8150500 03/08/00, 53.6875, 54.0000, 49.0000, 50.3125, 8377100 03/09/00, 50.3125, 55.6250, 49.3750, 54.6250, 13460000 03/10/00, 55.6250, 58.5000, 55.3750, 57.0000, 10447400 03/13/00, 54.6250, 56.3125, 53.7500, 55.0625, 5531000 03/14/00, 55.3125, 58.1250, 55.3125, 57.0000, 9211100 03/15/00, 58.8125, 61.8750, 58.6250, 60.8125, 10664700 03/16/00, 61.3750, 63.3750, 57.1250, 63.0000, 10689100 03/17/00, 63.0000, 65.9375, 62.1875, 64.9375, 8312900 03/20/00, 64.5000, 65.1250, 60.0000, 60.2500, 3964400 03/21/00, 60.9375, 63.1875, 60.3125, 61.4375, 7113600 03/22/00, 62.0000, 64.1250, 61.5000, 63.1250, 4308500 03/23/00, 62.7500, 64.7500, 62.0000, 63.8750, 3988400 03/24/00, 63.7500, 66.1875, 62.8750, 64.0000, 4095600 03/27/00, 65.0000, 66.1250, 64.0625, 65.7500, 3408600 03/28/00, 65.3125, 65.3750, 61.0000, 61.1250, 4651700 03/29/00, 61.3750, 62.5000, 58.6250, 58.6875, 5148700 03/30/00, 58.7500, 63.5000, 58.2500, 59.5625, 8461700 03/31/00, 59.5625, 63.2500, 58.2500, 63.0000, 4575700 04/03/00, 62.8125, 62.8750, 59.5000, 59.5625, 4257000 04/04/00, 59.5625, 61.0000, 52.2500, 57.3750, 7853300 04/05/00, 56.7500, 61.6250, 55.8125, 61.0000, 4910100 04/06/00, 53.5000, 60.0000, 52.4375, 58.1250, 28191100 04/07/00, 57.6875, 58.9375, 56.1250, 58.3750, 8339000 04/10/00, 58.3750, 59.7500, 57.7500, 58.8750, 9423000 04/11/00, 57.6875, 59.4375, 55.2500, 55.7500, 9626100 04/12/00, 56.3750, 56.7500, 47.7500, 47.8750, 14693400 04/13/00, 48.3750, 52.6250, 48.3750, 50.7500, 9249000 04/14/00, 50.0000, 50.0000, 44.8750, 46.8750, 8466200 04/17/00, 46.8750, 47.2500, 41.8125, 43.3125, 9750400 04/18/00, 43.6875, 50.1875, 43.6875, 49.3125, 11492200 04/19/00, 49.3125, 50.0625, 43.8750, 45.0625, 7840200 04/20/00, 45.2500, 47.9375, 45.2500, 46.3125, 5641400 04/24/00, 45.7500, 47.6875, 43.3750, 47.3750, 3486700 04/25/00, 47.8750, 51.8750, 47.8750, 51.6250, 6013100 04/26/00, 51.3750, 54.5625, 49.5000, 52.3125, 5944100 04/27/00, 52.3125, 54.6875, 50.5000, 53.6875, 4554900 04/28/00, 54.5000, 55.6250, 53.8750, 54.8125, 5580000 05/01/00, 55.1250, 56.0000, 53.5000, 55.8125, 4111000 05/02/00, 55.8125, 56.3750, 51.5000, 51.6875, 6912400 05/03/00, 51.3125, 53.0000, 47.5625, 49.6875, 6528400 05/04/00, 50.1875, 51.2500, 48.0625, 50.3750, 2479900 05/05/00, 49.5000, 51.8125, 49.1250, 50.6250, 4621400 05/08/00, 50.6250, 50.7500, 48.1250, 49.8750, 3419700 05/09/00, 50.1875, 50.5000, 48.5000, 49.6875, 4163800 05/10/00, 49.6875, 50.2500, 46.6250, 48.6250, 4873500 05/11/00, 49.7500, 55.8750, 49.4375, 55.6250, 9662800 05/12/00, 55.1250, 58.4375, 54.2500, 56.5000, 6337600 05/15/00, 56.5000, 58.5000, 54.3750, 58.0000, 4699200 05/16/00, 58.8125, 59.6875, 55.8750, 59.0000, 7079700 05/17/00, 59.0000, 62.1250, 58.3750, 61.2500, 9240000 05/18/00, 61.5000, 62.1875, 59.9375, 61.1250, 7773700 05/19/00, 59.7500, 60.8125, 59.0625, 59.8125, 6065800 05/22/00, 59.8125, 60.0000, 56.0625, 59.4375, 4910600 05/23/00, 59.5625, 61.6250, 58.5000, 58.9375, 6371900 05/24/00, 58.9375, 62.0625, 56.2500, 61.9375, 6613800 05/25/00, 61.8125, 64.6875, 61.7500, 63.0000, 9235400 05/26/00, 62.8125, 63.5000, 58.4375, 59.9375, 4430500 05/30/00, 60.3125, 65.0000, 60.3125, 64.3125, 9365200 05/31/00, 63.5625, 66.1875, 63.1250, 64.9375, 7513000 06/01/00, 65.3750, 68.2500, 64.5000, 65.0625, 5506500 06/02/00, 66.8750, 67.7500, 64.4375, 65.6875, 4280800 06/05/00, 64.8750, 68.5000, 64.7500, 66.6875, 3581000 06/06/00, 66.6875, 68.6250, 65.0000, 65.0625, 2518200 06/07/00, 65.3125, 70.1250, 65.1875, 70.0000, 4887000 06/08/00, 69.3750, 70.6250, 67.0625, 68.0000, 2611500 06/09/00, 69.3125, 69.3750, 66.6250, 67.3125, 2337500 06/12/00, 67.6875, 69.6250, 66.5000, 68.1875, 2593000 06/13/00, 68.1875, 68.5000, 65.6250, 67.1875, 3137600 06/14/00, 67.1875, 68.7500, 66.3125, 67.6250, 3351900 06/15/00, 67.6250, 68.6250, 66.1250, 66.8125, 3851100 06/16/00, 66.8125, 67.1250, 64.3125, 65.3125, 5018300 06/19/00, 65.3125, 69.5625, 63.6875, 69.5000, 4072800 06/20/00, 69.5000, 70.0000, 65.4375, 67.5000, 2869100 06/21/00, 67.5000, 69.2500, 66.3125, 69.0000, 3434400 06/22/00, 68.9375, 69.0625, 63.6250, 64.2500, 4327900 06/23/00, 64.2500, 65.2500, 60.3750, 61.8750, 4636000 06/26/00, 61.8750, 63.7500, 59.2500, 62.1250, 5343700 06/27/00, 61.8750, 63.7500, 61.7500, 62.6875, 4104000 06/28/00, 64.4375, 68.6250, 64.4375, 68.0000, 7078900 06/29/00, 67.4375, 72.5625, 66.7500, 71.5000, 11939300 06/30/00, 71.5000, 72.5000, 67.0625, 68.4375, 4191500 07/03/00, 69.0000, 71.5000, 69.0000, 70.6250, 1358700 07/05/00, 70.5000, 70.8750, 65.5625, 66.2500, 3210600 07/06/00, 66.2500, 72.2500, 65.7500, 71.9375, 4694900 07/07/00, 71.9375, 75.0000, 71.7500, 74.5000, 4090800 07/10/00, 73.7500, 74.2500, 71.0000, 71.9375, 2724000 07/11/00, 71.8125, 73.0625, 69.7500, 70.0625, 3271700 07/12/00, 71.7500, 74.2500, 70.4375, 73.3125, 3120500 07/13/00, 73.2500, 75.0000, 72.1250, 73.5625, 2882200 07/14/00, 73.9375, 76.5000, 73.1250, 74.9375, 3107400 07/17/00, 75.9375, 76.9375, 72.6250, 74.8750, 3068900 07/18/00, 74.8750, 75.2500, 71.7500, 73.2500, 1896500 07/19/00, 72.1250, 72.1250, 65.1250, 68.1875, 7269400 07/20/00, 69.3125, 70.2500, 64.9375, 66.0625, 7639800 07/21/00, 65.8750, 65.8750, 62.0000, 63.0000, 5513900 07/24/00, 63.0000, 65.8750, 62.3750, 63.5625, 4023700 07/25/00, 65.5000, 67.2500, 64.1875, 67.1875, 2918900 07/26/00, 67.1875, 68.1250, 63.1875, 65.5000, 4310300 07/27/00, 65.1250, 66.9375, 64.2500, 64.5000, 3358800 07/28/00, 64.3750, 65.8125, 61.3750, 63.9375, 4512000 07/31/00, 63.8750, 65.3750, 60.9375, 65.0000, 4370500 08/01/00, 65.1250, 65.1250, 61.6875, 61.7500, 2675500 08/02/00, 61.7500, 64.8750, 61.2500, 62.0000, 2522400 08/03/00, 60.4375, 63.3750, 60.0000, 62.1875, 2384900 08/04/00, 62.1875, 65.3750, 61.0000, 64.1250, 2938100 08/07/00, 64.2500, 67.1250, 64.2500, 66.8125, 2483800 08/08/00, 67.5000, 68.2500, 65.3750, 67.1250, 4157600 08/09/00, 67.3125, 67.7500, 63.3125, 64.0625, 2526000 08/10/00, 64.0625, 67.0000, 63.1250, 64.6250, 3434000 08/11/00, 64.8125, 64.8750, 63.0000, 64.5000, 2024500 08/14/00, 64.5000, 66.0625, 63.5625, 65.9375, 1856800 08/15/00, 66.6250, 66.9375, 62.5625, 62.7500, 2921000 08/16/00, 63.1875, 63.8750, 61.0000, 61.6250, 3646100 08/17/00, 62.4375, 65.2500, 62.3750, 62.6875, 4807800 08/18/00, 63.1250, 63.1875, 58.2500, 59.1875, 5397300 08/21/00, 59.1875, 60.5000, 57.7500, 57.9375, 5919600 08/22/00, 57.9375, 58.6875, 52.2500, 54.9375, 19859300 08/23/00, 54.6250, 56.8125, 52.3125, 56.3750, 9680400 08/24/00, 57.3125, 58.7500, 57.1250, 58.5625, 7058600 08/25/00, 58.7500, 59.2500, 56.8750, 57.6875, 6373900 08/28/00, 57.6875, 59.6875, 56.0000, 58.6250, 5191600 08/29/00, 58.6250, 59.0000, 56.5000, 57.1250, 2884700 08/30/00, 56.8750, 56.8750, 54.1875, 55.0000, 5586500 08/31/00, 55.3125, 56.7500, 54.2500, 56.1875, 5557200 09/01/00, 57.3750, 58.5000, 57.1250, 57.9375, 4077200 09/05/00, 57.6875, 57.6875, 55.3125, 56.1875, 4636300 09/06/00, 56.3750, 56.3750, 54.9375, 55.0625, 4480800 09/07/00, 55.6875, 56.5625, 55.2500, 55.5000, 3663500 09/08/00, 55.5000, 55.5000, 52.5000, 53.6250, 4779800 09/11/00, 53.6250, 55.3750, 50.8125, 51.1250, 5963100 09/12/00, 52.0625, 52.7500, 49.8750, 50.2500, 11968300 09/13/00, 50.1250, 54.3750, 49.3125, 53.2500, 6718800 09/14/00, 53.2500, 55.3750, 52.9375, 54.1875, 3722600 09/15/00, 54.1875, 55.6250, 53.5000, 54.3750, 5830300 09/18/00, 53.3750, 55.6250, 51.3750, 51.5000, 4762400 09/19/00, 51.5000, 52.5000, 49.5625, 50.1875, 6149400 09/20/00, 50.1875, 51.8125, 49.8750, 50.0625, 5610900 09/21/00, 50.0625, 50.7500, 48.3125, 49.3750, 5739000 09/22/00, 47.2500, 49.6250, 46.5000, 48.9375, 5715300 09/25/00, 48.9375, 50.3750, 47.0000, 47.1875, 3660700 09/26/00, 47.1875, 48.8125, 46.8750, 47.5625, 4342600 09/27/00, 48.1875, 48.5000, 43.7500, 45.0000, 6055700 09/28/00, 45.2500, 47.1875, 44.5000, 47.0625, 5518300 09/29/00, 47.2500, 48.8750, 45.0000, 47.7500, 3819300 10/02/00, 47.8750, 49.2500, 45.1875, 47.2500, 3787800 10/03/00, 47.5000, 50.3750, 47.5000, 49.3125, 4730900 10/04/00, 49.5625, 50.7500, 48.0000, 49.9375, 4392500 10/05/00, 49.9375, 50.8750, 47.2500, 48.3125, 3597100 10/06/00, 48.3125, 49.6250, 46.3750, 47.0000, 2796500 10/09/00, 47.3750, 49.3750, 45.2500, 48.1875, 1998300 10/10/00, 48.1875, 49.7500, 47.5000, 47.7500, 2245900 10/11/00, 45.1250, 46.5000, 43.7500, 44.3750, 4178200 10/12/00, 45.2500, 45.6875, 37.6250, 42.0000, 6309600 10/13/00, 42.0000, 46.5000, 41.2500, 46.2500, 4163200 10/16/00, 45.6875, 45.6875, 41.5000, 43.5000, 3912700 10/17/00, 43.5000, 47.0000, 42.4375, 45.4375, 10609400 10/18/00, 44.4375, 44.5625, 42.8125, 43.0000, 7342800 10/19/00, 44.8750, 45.6250, 42.8125, 44.7500, 5307600 10/20/00, 44.7500, 46.0000, 43.7500, 44.1250, 3812000 10/23/00, 44.1250, 46.0000, 42.5625, 43.9375, 2393700 10/24/00, 44.2500, 45.1875, 42.5625, 42.6250, 5975900 10/25/00, 41.7500, 41.7500, 39.0000, 40.6250, 9478100 10/26/00, 41.3125, 42.1875, 38.6250, 41.6875, 7826000 10/27/00, 41.6875, 46.3750, 40.5625, 44.7500, 6785100 10/30/00, 44.7500, 48.8750, 42.5000, 48.4375, 7712400 10/31/00, 48.4375, 51.8750, 47.6875, 49.9375, 7788500 11/01/00, 48.8125, 51.0000, 47.1250, 49.6250, 5076000 11/02/00, 49.6250, 54.1875, 49.4375, 54.0000, 6284500 11/03/00, 54.0000, 56.8125, 53.0000, 53.5625, 5498100 11/06/00, 53.5625, 54.4375, 51.3750, 51.6875, 2788300 11/07/00, 52.5625, 56.4375, 52.1250, 54.0000, 5635900 11/08/00, 54.0000, 54.3750, 51.7500, 53.2500, 5833000 11/09/00, 52.6250, 55.9375, 52.0000, 55.5625, 6084600 11/10/00, 54.8750, 55.5000, 53.0000, 53.2500, 3911100 11/13/00, 53.2500, 55.5000, 52.1250, 53.5000, 4203500 11/14/00, 54.0000, 55.8750, 53.7500, 55.5625, 3911600 11/15/00, 55.5625, 57.0625, 55.0000, 56.6875, 3440000 11/16/00, 56.3125, 58.1250, 53.3750, 55.2500, 5627900 11/17/00, 56.0625, 56.1250, 52.8125, 55.8750, 3716900 11/20/00, 55.8125, 58.0000, 54.6250, 57.0625, 4537800 11/21/00, 55.9375, 58.3125, 55.7500, 56.3125, 3211400 11/22/00, 56.1250, 58.5625, 54.8125, 55.0000, 4215900 11/24/00, 55.0625, 56.5000, 54.9375, 55.5000, 1161400 11/27/00, 55.5000, 57.0000, 54.4375, 54.4375, 2296600 11/28/00, 54.6250, 57.2500, 52.9375, 55.1250, 3913200 11/29/00, 55.5625, 56.0000, 53.5000, 55.3750, 2634000 11/30/00, 54.5000, 55.0000, 51.1250, 53.0000, 5346700 12/01/00, 53.5000, 59.8750, 53.5000, 59.5000, 6750500 12/04/00, 58.6875, 62.1875, 58.3750, 61.5625, 7894400 12/05/00, 61.9375, 67.6250, 61.6250, 67.1875, 8175100 12/06/00, 67.1875, 67.2500, 62.9375, 65.8125, 5140000 12/07/00, 65.1875, 65.2500, 61.2500, 62.6875, 4183400 12/08/00, 63.9375, 68.5000, 63.0000, 64.8125, 8756100 12/11/00, 65.8125, 68.0000, 58.4375, 63.1875, 12326700 12/12/00, 62.8750, 63.2500, 60.3750, 61.9375, 5230800 12/13/00, 61.9375, 65.4375, 61.2500, 63.0625, 4061700 12/14/00, 61.5625, 64.8750, 61.5625, 62.9375, 4534900 12/15/00, 62.1250, 65.1875, 61.5000, 62.6250, 8692100 12/18/00, 62.6250, 64.8750, 59.7500, 64.6250, 6056600 12/19/00, 64.0625, 64.5000, 58.6250, 60.4375, 7931900 12/20/00, 55.6250, 56.6250, 52.1250, 53.1875, 7187500 12/21/00, 52.2500, 55.4375, 51.9375, 52.7500, 4150000 12/22/00, 52.7500, 55.8125, 52.5000, 55.7500, 3242600 12/26/00, 55.5000, 57.3750, 53.0625, 54.3750, 2335400 12/27/00, 54.3750, 57.9375, 53.5000, 56.5000, 2668300 12/28/00, 56.6250, 57.8125, 54.9375, 55.9375, 1621100 12/29/00, 55.9375, 59.2500, 54.8750, 56.5000, 3814400 01/02/01, 56.3125, 57.5000, 49.3125, 50.3125, 4825700 01/03/01, 50.3125, 62.3125, 49.2500, 61.5625, 7926200 01/04/01, 60.1250, 63.3125, 58.5000, 60.7500, 5044800 01/05/01, 60.8125, 61.1250, 56.5000, 59.1875, 3233000 01/08/01, 58.9375, 60.7500, 56.2500, 60.6875, 4829900 01/09/01, 59.6250, 60.5625, 56.7500, 58.1250, 4719100 01/10/01, 58.1250, 59.3750, 54.6250, 58.9375, 6731200 01/11/01, 58.0625, 61.0625, 58.0000, 58.5000, 4037800 01/12/01, 58.5000, 60.1875, 57.1250, 58.5625, 4305600 01/16/01, 58.4375, 58.4375, 54.6250, 55.8125, 6172100 01/17/01, 56.7500, 59.3750, 56.7500, 58.0000, 5578000 01/18/01, 58.4375, 59.1875, 55.8125, 58.4375, 5092100 01/19/01, 57.6875, 57.6875, 52.7500, 55.3125, 10581200 01/22/01, 55.2500, 56.4375, 51.5625, 53.5000, 8795800 01/23/01, 56.4375, 59.8750, 55.0000, 58.8750, 12830600 01/24/01, 59.7500, 62.3125, 59.1875, 61.8125, 8610600 01/25/01, 61.3750, 61.6250, 59.0000, 59.3750, 6117500 01/26/01, 59.0000, 61.7500, 59.0000, 60.9375, 5685700 01/29/01, 60.0625, 61.3125, 59.4375, 60.5625, 2696200 01/30/01, 60.6250, 63.6250, 60.5000, 62.1875, 4303100 01/31/01, 62.3125, 65.4375, 62.0625, 64.8125, 5513700 02/01/01, 64.1875, 66.1875, 62.6250, 64.0000, 4824600 02/02/01, 63.6875, 65.6250, 63.5000, 65.0000, 6174300 02/05/01, 64.5625, 67.1250, 63.9375, 67.0000, 5474800 02/06/01, 66.5000, 66.5000, 63.9375, 64.3750, 4311100 02/07/01, 62.8750, 64.0625, 62.1875, 62.5000, 4948900 02/08/01, 63.3125, 64.1250, 62.3125, 62.5000, 6059100 02/09/01, 62.3125, 62.3750, 59.2500, 59.9375, 5330200 02/12/01, 59.6250, 60.0000, 57.8125, 58.8125, 5105900 02/13/01, 59.4375, 61.0625, 58.1250, 58.9375, 3705200 02/14/01, 58.6875, 59.0000, 56.0000, 56.8750, 5494800 02/15/01, 58.3125, 61.6250, 58.2500, 58.5000, 5344700 02/16/01, 55.1250, 55.1250, 49.9375, 50.1250, 14185700 02/20/01, 50.1250, 50.5000, 45.5000, 47.5000, 11274500 02/21/01, 47.6250, 50.5625, 47.6250, 49.0625, 6385000 02/22/01, 50.1250, 50.2500, 46.5000, 48.6875, 4779400 02/23/01, 48.6875, 50.0625, 45.7500, 50.0625, 6586000 02/26/01, 50.0625, 51.5000, 47.0000, 49.0625, 5405100 02/27/01, 49.4375, 49.8750, 42.1250, 44.0625, 12095700 02/28/01, 44.0625, 44.7500, 39.5625, 43.5625, 14152000 03/01/01, 43.5625, 43.6875, 41.0000, 43.2500, 7846100 03/02/01, 43.0000, 45.7500, 42.8125, 43.0000, 6180200 03/05/01, 43.0000, 44.5000, 42.1875, 43.7500, 4365100 03/06/01, 43.9375, 45.0625, 43.9375, 44.0000, 4822800 03/07/01, 44.6250, 46.3125, 44.6250, 45.6875, 4996600 03/08/01, 43.1875, 49.5000, 42.8750, 48.4375, 20667600 03/09/01, 47.7500, 48.8750, 44.3125, 45.5000, 6404300 03/12/01, 44.8125, 44.8125, 40.7500, 42.3750, 7483400 03/13/01, 42.6250, 43.6250, 41.1875, 43.0000, 5298700 03/14/01, 43.0000, 45.3750, 41.2500, 43.9375, 5868600 03/15/01, 43.9375, 45.8750, 43.6875, 43.8750, 5007400 03/16/01, 41.8750, 44.0000, 41.0000, 43.5000, 6344000 03/19/01, 43.2500, 45.7500, 42.6875, 45.3750, 3744600 03/20/01, 45.4375, 47.3750, 42.3750, 43.2500, 6501100 03/21/01, 43.6875, 44.0625, 41.6250, 42.8750, 6138200 03/22/01, 43.1250, 47.3750, 41.6875, 46.7500, 5389000 03/23/01, 46.7500, 48.3125, 46.2500, 46.2500, 6891500 03/26/01, 46.2500, 47.6875, 46.0000, 46.6250, 5032700 03/27/01, 46.8750, 49.4375, 45.6250, 48.7500, 6487900 03/28/01, 46.0000, 46.0000, 43.8750, 44.5625, 9380800 03/29/01, 44.0625, 45.1250, 39.5000, 39.9375, 12544000 03/30/01, 39.9375, 41.5625, 38.0000, 40.6875, 8821700 04/02/01, 40.5625, 42.9375, 37.5625, 39.1875, 7924700 04/03/01, 39.1875, 40.1875, 35.9375, 36.9375, 9689300 04/04/01, 36.6250, 38.1250, 35.0000, 37.0000, 7676000 04/05/01, 37.7500, 42.0000, 37.7500, 40.7500, 5903800 04/06/01, 36.2500, 36.3750, 32.1875, 33.7500, 33875000 04/09/01, 33.8750, 33.8750, 31.8750, 32.1875, 11685700 04/10/01, 32.6250, 33.2500, 31.6875, 32.8125, 12813400 04/11/01, 34.0000, 34.8750, 32.0000, 33.0000, 7285700 04/12/01, 32.6875, 35.1250, 31.2500, 34.5000, 10340400 04/16/01, 34.0000, 35.5625, 32.0000, 35.3750, 5912100 04/17/01, 34.4375, 35.3750, 34.0000, 35.0625, 5460400 04/18/01, 36.8438, 37.7500, 34.0469, 34.1563, 12907200 04/19/01, 34.3438, 36.2031, 32.3438, 36.1406, 14200500 04/20/01, 36.1406, 36.7656, 34.7188, 35.5781, 6324400 04/23/01, 35.2969, 36.0000, 33.9844, 34.0156, 7736100 04/24/01, 34.1563, 34.4063, 32.5938, 33.0938, 6632100 04/25/01, 32.4063, 33.5938, 31.2344, 31.6875, 7284800 04/30/01, 32.9844, 35.5469, 32.7969, 35.1094, 7847900 05/01/01, 34.9531, 38.2500, 34.5938, 37.5938, 9502000 05/02/01, 37.7969, 40.0781, 36.8125, 39.5938, 9509600 05/03/01, 38.1094, 39.9063, 37.3281, 39.1563, 8318300 05/04/01, 37.7500, 39.0000, 37.0938, 38.0469, 5863200 05/07/01, 38.3125, 38.5938, 36.5000, 36.7031, 4229300 05/08/01, 37.5469, 38.6875, 37.0000, 38.0938, 3259800 05/09/01, 37.6563, 37.7500, 36.5156, 37.0469, 3022500 05/10/01, 38.0938, 38.2344, 36.3750, 36.6250, 2401400 05/11/01, 36.5156, 37.4375, 36.2969, 37.3750, 1969100 05/14/01, 36.9688, 37.1563, 35.7969, 36.2188, 2600500 05/15/01, 36.2656, 36.9063, 35.2500, 36.1250, 3599800 05/16/01, 35.8594, 38.6250, 35.2031, 38.3906, 5302100 05/17/01, 37.9531, 39.7656, 37.7031, 39.2969, 5697200 05/18/01, 39.2031, 40.0000, 37.8594, 38.5469, 3088500 05/21/01, 39.0000, 42.7656, 38.7969, 41.9688, 5629500 05/22/01, 42.1094, 42.7969, 41.3438, 42.0469, 4460700 05/23/01, 41.4219, 41.5156, 39.4063, 40.3125, 3219800 05/24/01, 40.2188, 41.4063, 39.4063, 40.3438, 3202800 05/25/01, 40.3125, 40.5000, 37.7969, 38.6875, 3619300 05/29/01, 38.6875, 38.9531, 36.2031, 37.3750, 1364100 05/30/01, 35.0469, 35.2656, 33.0000, 33.9375, 7211700 05/31/01, 33.2188, 34.7813, 33.0938, 34.0156, 5873400 06/01/01, 34.5469, 35.2500, 33.5469, 34.9531, 4300100 06/04/01, 35.2656, 35.6563, 33.9063, 34.3438, 2967800 06/05/01, 34.4063, 35.7969, 33.5938, 34.1406, 8420900 06/06/01, 33.3125, 33.6406, 31.5469, 31.6250, 13990400 06/07/01, 31.0156, 33.0000, 31.0156, 32.8438, 6483600 06/08/01, 31.9688, 32.0000, 30.1875, 30.9219, 8062800 06/11/01, 30.6406, 31.4063, 28.7344, 28.7969, 6789000 06/12/01, 28.5938, 28.6094, 26.7969, 27.6563, 8879100 06/13/01, 27.9063, 28.6094, 27.0000, 27.0469, 4553800 06/14/01, 26.9063, 27.0000, 25.0313, 25.7031, 7082400 06/15/01, 24.0469, 24.9531, 23.5938, 24.5156, 10530400 06/18/01, 24.5156, 24.5938, 21.4063, 22.2969, 10381100 06/19/01, 23.0156, 23.1250, 20.6250, 21.2031, 12875700 06/20/01, 17.8906, 18.0469, 15.8750, 16.0469, 35982300 06/21/01, 15.7031, 16.7500, 15.6875, 16.4063, 18394400 06/22/01, 16.6094, 18.0938, 16.2969, 17.6250, 19267400 06/25/01, 18.3438, 18.3906, 17.8438, 17.9063, 9058400 06/26/01, 17.3750, 18.2500, 16.5938, 16.8281, 10285000 06/27/01, 16.9063, 17.1406, 16.2031, 16.6250, 8204000 06/28/01, 16.5469, 17.3906, 16.4688, 17.3438, 8121200 06/29/01, 17.2969, 19.5000, 16.9063, 19.3750, 10254100 07/02/01, 19.0000, 19.3438, 17.8438, 18.0469, 9785000 07/03/01, 17.8750, 18.7813, 17.7813, 18.4375, 3400200 07/05/01, 18.2031, 18.5625, 17.5000, 17.6250, 4231100 07/06/01, 17.3281, 17.4375, 16.5938, 16.5938, 3139800 07/09/01, 16.7969, 17.3906, 16.5938, 16.6875, 2809700 07/10/01, 16.9063, 17.0156, 15.2656, 15.3125, 6177700 07/11/01, 15.2969, 15.7031, 14.4688, 15.4063, 5932600 07/12/01, 16.2969, 16.8125, 15.7031, 16.6250, 5306900 07/13/01, 16.6563, 17.1563, 15.7500, 16.9844, 4544100 07/16/01, 16.8125, 17.4531, 16.3750, 16.5156, 4487900 07/17/01, 16.5000, 16.7031, 15.9219, 16.2344, 2828700 07/18/01, 16.0469, 16.7500, 15.7969, 16.0938, 5447500 07/19/01, 16.4531, 17.0000, 15.7969, 16.0625, 5028200 07/20/01, 16.2656, 17.3125, 16.0938, 16.6250, 4274100 07/23/01, 16.8438, 16.8438, 16.2813, 16.4531, 2961600 07/24/01, 16.5781, 17.0469, 16.2656, 16.6563, 3280900 07/25/01, 16.7031, 17.0000, 16.4844, 16.7344, 3951400 07/26/01, 16.8750, 18.1875, 16.6563, 18.0156, 3987100 07/27/01, 17.5938, 17.8281, 17.0000, 17.2188, 2967700 07/30/01, 17.1094, 17.7188, 16.7500, 17.1875, 6621100 07/31/01, 17.1406, 17.5625, 16.4063, 16.4688, 5164400 08/01/01, 16.9063, 17.5000, 16.5938, 17.0469, 6338400 08/02/01, 17.3906, 17.5000, 16.9063, 17.2188, 4073700 08/03/01, 17.2969, 17.3438, 16.5000, 16.5469, 3502100 08/06/01, 16.7344, 16.7656, 15.9531, 16.0156, 3493700 08/07/01, 16.1250, 16.3594, 15.3438, 15.5156, 6751100 08/08/01, 15.3438, 15.8750, 15.0000, 15.4531, 4470000 08/09/01, 15.3125, 15.4063, 14.8750, 15.1875, 4273500 08/10/01, 15.1875, 15.5313, 14.7031, 15.2188, 3726200 08/13/01, 15.5781, 15.6563, 15.0000, 15.5781, 3031000 08/14/01, 15.6563, 15.7969, 15.3594, 15.3594, 6196900 08/15/01, 15.4063, 15.5781, 15.0938, 15.1875, 8945600 08/16/01, 14.9844, 14.9844, 13.6094, 14.4531, 10847600 08/17/01, 14.0469, 14.2969, 13.8750, 14.0469, 5916500 08/20/01, 14.0313, 14.2344, 13.7813, 13.8750, 4875700 08/21/01, 13.8750, 14.0625, 13.5469, 13.6094, 8763200 08/22/01, 13.7031, 13.9531, 13.2500, 13.5938, 7216100 08/23/01, 13.5625, 13.7188, 13.0938, 13.1719, 8570200 08/24/01, 13.3750, 13.8281, 13.2969, 13.6875, 9011300 08/27/01, 13.5938, 14.1406, 13.5625, 13.9063, 5708400 08/28/01, 14.0156, 14.2500, 13.7031, 14.2344, 5424900 08/29/01, 14.2031, 14.2500, 13.6719, 13.7031, 4386400 08/30/01, 13.5625, 13.6563, 13.0938, 13.2500, 8439100 08/31/01, 13.2031, 13.5938, 13.1875, 13.3125, 2907000 09/04/01, 13.2656, 13.3438, 12.6563, 12.7656, 9457300 09/05/01, 12.4844, 12.5156, 10.7969, 11.2969, 16403400 09/06/01, 11.1406, 11.6250, 10.9063, 11.1250, 8321700 09/07/01, 11.0156, 11.2969, 10.3594, 10.5156, 8875000 09/10/01, 10.4531, 11.0000, 10.2344, 10.9375, 7089200 09/17/01, 10.9375, 11.1875, 9.8750, 10.1875, 6447400 09/18/01, 10.3906, 10.8906, 10.0938, 10.6563, 8970400 09/19/01, 10.6250, 10.8125, 9.9531, 10.6719, 8435500 09/20/01, 10.5625, 10.7656, 10.0938, 10.2969, 5809100 09/21/01, 9.8438, 10.2969, 9.5625, 9.7031, 10363200 09/24/01, 10.0000, 10.7969, 9.7969, 10.4531, 7286200 09/25/01, 10.5313, 10.8125, 10.2500, 10.5000, 6149200 09/26/01, 10.6406, 11.0156, 10.0469, 10.4531, 5204800 09/27/01, 10.0313, 10.0938, 9.5625, 9.8906, 8089300 09/28/01, 9.9844, 10.3438, 9.7813, 9.8750, 8917300 10/01/01, 10.0313, 10.1563, 9.5781, 9.7656, 6117800 10/02/01, 9.7969, 9.8125, 9.1406, 9.2969, 9539200 10/03/01, 9.0469, 11.1250, 8.9844, 10.5156, 14725100 10/04/01, 11.0000, 12.9531, 10.9531, 11.4219, 12373400 10/05/01, 11.2969, 12.5000, 10.7656, 12.2969, 11134700 10/08/01, 12.0938, 13.0000, 11.8750, 12.3438, 4130900 10/09/01, 12.4063, 12.6563, 12.1875, 12.3594, 5911900 10/10/01, 12.3750, 13.3438, 12.2969, 13.0313, 5768000 10/11/01, 13.3750, 14.5313, 13.2969, 13.9219, 8840500 10/12/01, 13.9375, 14.7969, 12.9844, 13.8281, 6754500 10/15/01, 13.7031, 13.8125, 12.9063, 12.9688, 7736400 10/16/01, 12.3750, 13.9219, 12.2969, 12.9688, 13305700 10/17/01, 13.3438, 13.3438, 12.7344, 13.0313, 11301300 10/18/01, 12.9375, 13.3281, 12.3438, 12.4531, 8231000 10/19/01, 12.2500, 12.5469, 12.1406, 12.2344, 5600800 10/22/01, 12.1875, 13.0469, 12.0469, 12.6875, 4497900 10/23/01, 12.9063, 13.2813, 12.3438, 12.4063, 5207300 10/24/01, 12.5938, 12.9688, 12.3281, 12.7031, 2872200 10/25/01, 12.4375, 15.6563, 12.3750, 15.0000, 9372600 10/26/01, 14.9063, 16.4063, 14.6250, 15.3281, 10570500 10/29/01, 15.5000, 15.7500, 14.6406, 14.7031, 6142700 10/30/01, 14.3438, 14.3906, 13.2031, 13.3125, 10390200 10/31/01, 14.0469, 14.4063, 13.6094, 13.6563, 6171800 11/01/01, 13.8750, 14.0000, 12.9063, 13.5000, 8167200 11/02/01, 13.2969, 13.9375, 13.0938, 13.6406, 3990100 11/05/01, 14.2031, 14.4531, 13.5156, 13.6250, 5709500 11/06/01, 13.5000, 14.0938, 13.4063, 13.5156, 12171300 11/07/01, 13.4063, 14.3125, 13.1875, 13.9688, 9897500 11/08/01, 14.2656, 15.2031, 14.0469, 14.4063, 8263100 11/09/01, 14.4844, 14.9375, 14.1406, 14.4844, 4197400 11/12/01, 14.4063, 14.7188, 13.5938, 14.3125, 4002000 11/13/01, 14.7969, 15.0000, 14.2500, 14.3438, 7207700 11/14/01, 14.6250, 15.5469, 14.5625, 15.2500, 7234800 11/15/01, 15.2344, 15.7969, 14.8750, 15.4531, 5635600 11/16/01, 15.5625, 18.0000, 15.5625, 17.2969, 15819800 11/19/01, 17.5625, 18.2813, 17.0625, 17.9531, 13695000 11/20/01, 17.3906, 17.4844, 16.0156, 16.0313, 7478000 11/21/01, 15.8750, 16.2500, 15.0938, 16.0469, 9526400 11/23/01, 15.8438, 16.7500, 15.7500, 16.6406, 2564600 11/26/01, 16.1719, 16.7813, 15.9375, 16.3750, 7173800 11/27/01, 16.3125, 16.6875, 15.7500, 16.0156, 7548100 11/28/01, 15.5469, 15.8750, 14.7656, 14.7969, 8470200 11/29/01, 14.8750, 15.5000, 14.8125, 15.5000, 4072300 11/30/01, 15.2031, 15.5469, 15.0000, 15.2813, 3763500 12/03/01, 15.0469, 15.7031, 14.7969, 14.8594, 4104700 12/04/01, 15.0938, 16.5938, 14.9844, 16.3438, 7238900 12/05/01, 16.3438, 17.0469, 16.1719, 16.6250, 7920000 12/06/01, 16.5938, 18.1250, 16.5781, 17.1250, 9776900 12/07/01, 17.0469, 17.0938, 16.1250, 16.2344, 4841500 12/10/01, 16.1094, 16.7500, 15.4375, 15.4531, 4387700 12/11/01, 15.6563, 16.2031, 15.5313, 16.0625, 3920100 12/12/01, 16.0000, 16.1094, 15.2031, 16.0938, 4528700 12/13/01, 15.1875, 15.2500, 14.2031, 14.3438, 8777400 12/14/01, 14.3125, 14.3438, 13.5469, 13.9063, 7083000 12/17/01, 14.1563, 14.7656, 13.9844, 14.3750, 4861000 12/18/01, 14.6250, 15.0625, 14.4531, 14.5000, 4043800 12/19/01, 14.0469, 15.4531, 14.0313, 14.5625, 8276300 12/20/01, 14.0313, 14.7188, 13.8438, 13.8594, 5491600 12/21/01, 14.3438, 15.3281, 14.2656, 14.9688, 8733200 12/24/01, 14.7656, 15.1563, 14.5156, 15.0000, 1812400 12/26/01, 14.9531, 15.4688, 14.9219, 15.0156, 2649900 12/27/01, 14.9375, 15.6406, 14.8750, 15.6250, 3465500 12/28/01, 15.6563, 15.9844, 15.5625, 15.7969, 3543400 12/31/01, 15.5938, 15.8125, 14.9531, 14.9531, 3676700 01/02/02, 15.2031, 15.9688, 15.1563, 15.9531, 3947400 01/03/02, 16.2500, 17.0625, 16.2500, 16.7813, 8330000 01/04/02, 17.0938, 17.4688, 16.3438, 17.1406, 5919800 01/07/02, 17.2344, 17.3594, 16.5938, 17.1875, 10385400 01/08/02, 17.1250, 17.4531, 16.7031, 17.0000, 4087400 01/09/02, 17.2656, 17.4531, 16.7344, 16.9063, 4056000 01/10/02, 16.8750, 16.9063, 15.8594, 16.4531, 4943900 01/11/02, 16.5000, 16.8750, 16.3125, 16.4531, 3421400 01/14/02, 16.3125, 16.6250, 15.6094, 15.7969, 5113500 01/15/02, 15.9063, 16.4844, 15.7969, 16.3438, 3581500 01/16/02, 16.1563, 16.1719, 15.3594, 15.4531, 3648400 01/17/02, 15.9688, 16.2969, 15.4375, 15.9531, 4048600 01/18/02, 15.4219, 15.5313, 14.9063, 15.2031, 5294900 01/22/02, 15.2656, 16.2344, 15.0000, 15.0625, 5130000 01/23/02, 14.9844, 16.0625, 14.5938, 15.3594, 7450400 01/24/02, 15.5313, 16.0000, 15.0000, 15.0938, 5473000 01/25/02, 15.0313, 15.4375, 15.0156, 15.2344, 2949500 01/28/02, 15.4531, 15.7031, 14.7969, 15.3125, 3736500 01/29/02, 15.2969, 15.7500, 14.7813, 14.9375, 4645000 01/30/02, 14.9688, 15.2969, 14.4531, 14.9375, 4314900 01/31/02, 14.9531, 15.5313, 14.9531, 15.4531, 3868400 02/01/02, 15.1250, 15.3438, 14.7813, 15.0156, 3248500 02/04/02, 14.8438, 15.0156, 13.8906, 14.0625, 4790000 02/05/02, 13.6406, 14.0938, 13.2500, 13.3906, 5737200 02/06/02, 13.7500, 13.7500, 13.0000, 13.1563, 3175900 02/07/02, 13.2969, 13.9844, 13.0938, 13.2969, 2707100 02/08/02, 13.3438, 13.6563, 13.1250, 13.5469, 2285400 02/11/02, 13.5469, 13.9688, 13.4063, 13.8125, 2835000 02/12/02, 13.6875, 13.7031, 13.2500, 13.3281, 2455000 02/13/02, 13.3750, 13.5781, 13.0469, 13.5313, 4294100 02/14/02, 13.5781, 13.8438, 12.9063, 13.0156, 3649100 02/15/02, 13.0156, 13.0156, 11.7813, 12.0313, 7074700 02/19/02, 11.9531, 12.1250, 10.9219, 11.1563, 6310400 02/20/02, 11.3125, 11.6563, 11.0156, 11.2969, 2876200 02/21/02, 11.1406, 11.2344, 10.5000, 10.8750, 5049800 02/22/02, 10.9063, 11.0469, 10.5156, 10.8750, 3081300 02/25/02, 11.0781, 11.6094, 10.9531, 11.4219, 3307100 02/26/02, 11.5000, 11.8281, 11.0000, 11.2969, 3130700 02/27/02, 11.4219, 11.5781, 10.5156, 10.7188, 2794000 02/28/02, 10.7969, 11.0938, 10.2031, 10.2656, 4903900 03/01/02, 10.5469, 11.3438, 10.4063, 11.0625, 4232900 03/04/02, 11.3750, 12.6250, 10.9844, 12.6250, 5494300 03/05/02, 12.4844, 12.8438, 12.2031, 12.4844, 4024100 03/06/02, 12.1563, 13.0000, 11.9063, 12.9844, 4005400 03/07/02, 13.1563, 13.5000, 12.4531, 12.6406, 3785100 03/08/02, 12.9688, 13.3594, 12.8125, 13.2031, 3663600 03/11/02, 13.1563, 13.2031, 12.5000, 12.8438, 6317900 03/12/02, 12.2031, 12.2188, 11.5938, 11.7656, 4986600 03/13/02, 11.5625, 11.6406, 10.7969, 11.0781, 6653700 03/14/02, 11.1563, 11.4531, 11.0156, 11.1563, 3868700 03/15/02, 11.2188, 11.3750, 11.0313, 11.1250, 3829800 03/18/02, 10.9844, 11.2969, 10.5938, 10.8438, 4978400 03/19/02, 10.8906, 11.0000, 10.5156, 10.6250, 5462200 03/20/02, 10.5156, 10.6875, 10.3438, 10.4063, 4531300 03/21/02, 10.4531, 10.7031, 10.2969, 10.4063, 2638100 03/22/02, 10.4219, 10.8750, 10.4063, 10.4531, 3420900 03/25/02, 10.5156, 10.8125, 10.3750, 10.4531, 3294000 03/26/02, 10.2969, 10.5000, 10.2031, 10.2969, 10339200 03/27/02, 10.2969, 10.4375, 10.0938, 10.3438, 3378300 03/28/02, 10.4063, 10.6719, 10.3125, 10.4688, 9076400 04/01/02, 10.5938, 10.6563, 10.3438, 10.4375, 7895000 04/02/02, 10.3750, 10.4844, 10.0781, 10.1250, 4185600 04/03/02, 10.2344, 10.2656, 10.0000, 10.0938, 3606200 04/04/02, 10.1250, 10.2344, 9.5781, 10.0000, 3708300 04/05/02, 10.0469, 10.0781, 9.0938, 9.5625, 6050800 04/08/02, 9.2969, 10.0000, 9.2031, 9.8438, 2854100 04/09/02, 9.9063, 10.1875, 9.6563, 9.7031, 4288000 04/10/02, 9.7969, 10.0781, 9.4375, 9.5000, 3739400 04/11/02, 9.4375, 9.4844, 9.1406, 9.1719, 4547200 04/12/02, 9.2969, 9.4063, 9.0938, 9.2656, 4172900 04/15/02, 9.4844, 9.6250, 9.2344, 9.3750, 2690700 04/16/02, 9.5000, 9.9219, 9.4531, 9.7344, 10344700 04/17/02, 9.7344, 10.1875, 9.5625, 9.6875, 11336800 04/18/02, 9.6094, 9.7969, 9.5625, 9.6250, 4601200 04/19/02, 9.7344, 9.7344, 9.2500, 9.2656, 2471000 04/22/02, 9.2031, 9.2031, 8.7969, 8.9063, 4555200 04/23/02, 8.5625, 9.1563, 8.5625, 8.7656, 3849800 04/24/02, 8.8906, 8.9375, 8.4375, 8.5469, 3880200 04/25/02, 8.5625, 8.8125, 8.5625, 8.7031, 3388300 04/26/02, 8.7344, 8.8594, 8.4531, 8.4531, 3320300 04/29/02, 8.5938, 8.6406, 8.2656, 8.4688, 3205400 04/30/02, 8.3750, 8.6563, 8.2031, 8.4844, 4736900 05/01/02, 8.5000, 8.7813, 8.3438, 8.5313, 3436000 05/02/02, 8.4688, 8.7344, 8.4531, 8.6563, 3505000 05/03/02, 8.6563, 8.7969, 8.5000, 8.7031, 3423300 05/06/02, 8.5938, 8.9063, 8.4375, 8.4531, 2796200 05/07/02, 8.5938, 8.8594, 8.4844, 8.5625, 2225900 05/08/02, 8.8906, 9.7500, 8.8906, 9.7344, 3363400 05/09/02, 9.6563, 9.6563, 8.8438, 8.8594, 2611900 05/10/02, 8.9375, 8.9688, 8.6563, 8.7500, 2524100 05/13/02, 8.8125, 9.2656, 8.6563, 9.2031, 1789400 05/14/02, 9.5156, 9.9375, 9.5156, 9.7188, 3944900 05/15/02, 9.5938, 10.0469, 9.2500, 9.6250, 3608400 05/16/02, 9.6250, 10.0469, 9.5000, 9.7969, 2928300 05/17/02, 9.9375, 10.0781, 9.5469, 9.7969, 2615600 05/20/02, 9.6875, 9.7813, 9.4063, 9.6563, 1657800 05/21/02, 9.6875, 9.7656, 9.4844, 9.6875, 2798200 05/22/02, 9.6250, 9.8594, 9.4688, 9.8438, 2147800 05/23/02, 9.9063, 9.9844, 9.3750, 9.8750, 2951600 05/24/02, 9.7188, 9.8438, 9.6094, 9.6094, 1326700 05/28/02, 9.7344, 9.7500, 9.4531, 9.5781, 1847100 05/29/02, 9.5156, 9.7031, 9.4375, 9.6094, 2179000 05/30/02, 9.5938, 9.7656, 9.5469, 9.6875, 2976000 05/31/02, 9.7500, 9.7969, 9.6250, 9.6563, 3446500 06/03/02, 9.6094, 9.6563, 9.3906, 9.4063, 2836500 06/04/02, 9.4375, 9.6094, 9.2813, 9.5938, 3407300 06/05/02, 9.5156, 9.7813, 9.1563, 9.2344, 6612200 06/06/02, 9.2500, 9.2813, 8.7969, 8.8750, 3701700 06/07/02, 8.7813, 9.0469, 8.6094, 8.6875, 6850400 06/10/02, 8.7344, 8.7656, 8.4531, 8.5625, 2540400 06/11/02, 8.6563, 8.7500, 8.4844, 8.5313, 3184400 06/12/02, 8.4063, 8.7969, 8.3125, 8.7813, 3073300 06/13/02, 8.5000, 8.8594, 8.1719, 8.6406, 4818900 06/14/02, 8.2500, 8.6563, 7.9063, 8.5781, 4795800 06/17/02, 8.5938, 8.6406, 7.9844, 8.0000, 11178500 06/18/02, 7.8750, 7.8906, 6.9531, 7.0938, 14536300 06/19/02, 6.9063, 7.1250, 6.2656, 6.3125, 15805500 06/20/02, 6.4063, 6.5781, 6.1563, 6.1563, 8740800 06/21/02, 6.0313, 6.4219, 6.0313, 6.3750, 5173700 06/24/02, 6.2813, 6.5938, 6.2344, 6.5781, 6385500 06/25/02, 6.6406, 6.6875, 6.3281, 6.3438, 6442600 06/26/02, 6.0313, 6.0469, 5.5469, 5.7813, 11430600 06/27/02, 5.9688, 6.0469, 5.5781, 6.0313, 6945900 06/28/02, 6.0469, 6.3438, 5.9531, 6.2031, 7083300 07/01/02, 6.1250, 6.1875, 5.8750, 6.0156, 6372900 07/02/02, 5.9219, 6.1250, 5.6563, 5.6563, 3903300 07/03/02, 5.6563, 5.8750, 5.4688, 5.6563, 3981400 07/05/02, 5.8125, 5.9375, 5.6875, 5.9375, 2801100 07/08/02, 6.0625, 6.8438, 5.9531, 6.2031, 7990900 07/09/02, 6.2344, 6.6563, 6.2031, 6.2500, 7480100 07/10/02, 6.3125, 6.6563, 6.2500, 6.3594, 11346300 07/11/02, 6.3750, 7.0469, 6.1875, 6.9531, 6602600 07/12/02, 7.0938, 7.5000, 6.6406, 6.6406, 6288300 07/15/02, 6.6875, 7.6406, 6.5781, 7.6250, 5671900 07/16/02, 7.5625, 7.5781, 6.4844, 6.5000, 8726100 07/17/02, 6.8594, 7.1563, 6.4844, 6.6719, 7413500 07/18/02, 6.6875, 6.8750, 6.3750, 6.3750, 3238100 07/19/02, 6.1563, 6.7500, 6.0938, 6.2031, 5952600 07/22/02, 6.2031, 6.4063, 5.9063, 5.9219, 4439700 07/23/02, 5.9844, 6.0625, 5.7500, 5.8125, 6723500 07/24/02, 5.5000, 6.0469, 5.5000, 6.0000, 4724000 07/25/02, 5.9219, 6.0000, 5.2500, 5.4375, 3667500 07/26/02, 5.5313, 5.8125, 5.3750, 5.7969, 3426400 07/29/02, 5.9375, 6.0938, 5.7969, 6.0938, 3113500 07/30/02, 5.9688, 6.0938, 5.7344, 5.9531, 3698200 07/31/02, 5.8906, 6.0938, 5.6719, 5.7344, 3343200 08/01/02, 5.7188, 5.8750, 5.3594, 5.4375, 3297900 08/02/02, 5.4375, 5.4375, 4.7969, 5.1250, 5072200 08/05/02, 5.0625, 5.1250, 4.5625, 4.6094, 3443700 08/06/02, 4.7656, 5.5000, 4.7500, 5.2656, 3359900 08/07/02, 5.3438, 5.9531, 5.2969, 5.8906, 4458300 08/08/02, 5.7969, 6.0625, 5.5469, 6.0625, 2876900 08/09/02, 5.9375, 6.0156, 5.6719, 5.9375, 1747500 08/12/02, 5.9063, 5.9063, 5.5469, 5.8125, 2478300 08/13/02, 5.8125, 5.9688, 5.4531, 5.4531, 2295600 08/14/02, 5.4844, 6.1250, 5.4063, 6.0469, 2980800 08/15/02, 6.0938, 6.2031, 5.7188, 5.9844, 2431200 08/16/02, 5.9219, 6.6094, 5.7656, 6.5938, 3611900 08/19/02, 6.5625, 6.7656, 6.3594, 6.7500, 2551100 08/20/02, 6.7344, 6.7344, 6.3750, 6.4375, 1962100 08/21/02, 6.5625, 6.7500, 6.4375, 6.7344, 1890600 08/22/02, 6.7188, 6.8125, 6.5000, 6.6250, 2945100 08/23/02, 6.5938, 6.6563, 5.9844, 6.0000, 2266900 08/26/02, 6.1094, 6.3906, 5.7969, 6.3750, 1970900 08/27/02, 6.4063, 6.4531, 6.0469, 6.0625, 1996100 08/28/02, 6.0469, 6.0938, 5.4844, 5.6875, 2820700 08/29/02, 5.4844, 6.0156, 5.4844, 5.9844, 4114600 08/30/02, 5.8438, 6.0000, 5.5469, 5.6563, 2532100 09/03/02, 5.5625, 5.5938, 5.2344, 5.3438, 3818700 09/04/02, 5.4063, 5.7969, 5.3594, 5.7656, 2741800 09/05/02, 5.3125, 5.3750, 4.9531, 5.2344, 6222200 09/06/02, 5.3281, 5.5938, 5.3125, 5.3750, 3342000 09/09/02, 5.2969, 5.5781, 5.2500, 5.4375, 2108900 09/10/02, 5.4531, 5.7031, 5.3438, 5.5938, 2420100 09/11/02, 5.6250, 5.7500, 5.4531, 5.4844, 2438600 09/12/02, 5.4844, 5.5000, 5.1563, 5.2500, 1665600 09/13/02, 5.1250, 5.3594, 4.9844, 5.0313, 2888300 09/16/02, 5.0625, 5.0938, 4.7969, 4.8750, 2157200 09/17/02, 4.9688, 5.0313, 4.5938, 4.7031, 4841700 09/18/02, 4.7344, 4.9844, 4.6563, 4.7656, 3171700 09/19/02, 4.7188, 4.9375, 4.7188, 4.7500, 3427400 09/20/02, 4.7344, 4.7813, 4.5000, 4.7031, 7296200 09/23/02, 4.6094, 4.7969, 4.5000, 4.5156, 3917600 09/24/02, 4.5000, 4.6094, 4.4688, 4.5938, 4807600 09/25/02, 4.5938, 4.7500, 4.5469, 4.5469, 7303000 09/26/02, 4.6406, 4.7969, 4.6094, 4.7969, 5801600 09/27/02, 4.6406, 4.6719, 4.3125, 4.4531, 4473800 09/30/02, 4.3125, 4.3125, 4.0000, 4.0625, 6561700 10/01/02, 4.1875, 4.5469, 4.1563, 4.5156, 3848400