"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 49.7500, 51.9375, 48.0625, 51.2500, 10815200 01/04/00, 50.7500, 50.8125, 48.8750, 49.2500, 7952400 01/05/00, 49.2500, 49.6250, 47.8125, 48.0625, 9899600 01/06/00, 48.1875, 48.7500, 45.2500, 46.7500, 11758400 01/07/00, 46.2813, 47.5625, 45.6875, 47.0000, 12939200 01/10/00, 49.2188, 50.6250, 48.7500, 50.2188, 9371200 01/11/00, 50.2500, 51.4375, 49.2813, 49.7500, 7636400 01/12/00, 49.6250, 51.5313, 49.2188, 50.5000, 6697600 01/13/00, 51.2500, 51.9063, 49.3125, 51.1875, 6548200 01/14/00, 52.4375, 54.0625, 52.3750, 53.9375, 8828400 01/18/00, 52.5000, 55.6875, 52.5000, 55.1875, 8800800 01/19/00, 55.9688, 56.0000, 54.4375, 54.7500, 6658200 01/20/00, 56.0000, 57.5313, 55.3750, 56.4375, 9374600 01/21/00, 57.3750, 57.5625, 54.9688, 55.4688, 8590800 01/24/00, 57.2500, 58.7500, 54.0000, 55.0000, 10263800 01/25/00, 56.4375, 58.6250, 55.5625, 56.9375, 15105000 01/26/00, 56.6563, 57.0000, 54.9375, 56.2500, 8639600 01/27/00, 56.1250, 58.2500, 54.8438, 56.5000, 9990800 01/28/00, 56.0313, 56.6250, 52.4688, 53.5625, 9993400 01/31/00, 53.4688, 54.0000, 51.0000, 53.8750, 9570200 02/01/00, 53.8125, 56.6875, 52.9375, 56.5625, 7616600 02/02/00, 57.6875, 60.2500, 57.2188, 59.6875, 10920800 02/03/00, 60.5000, 67.2500, 60.2813, 67.0000, 14903400 02/04/00, 65.8750, 69.5000, 65.1250, 66.0000, 11947600 02/07/00, 65.6250, 67.7188, 65.5625, 67.2500, 7854400 02/08/00, 67.5625, 69.8125, 67.3750, 69.4375, 5471400 02/09/00, 69.5625, 71.7500, 67.6250, 70.4375, 9807600 02/10/00, 70.3125, 72.5000, 69.0000, 72.5000, 6799800 02/11/00, 71.5000, 71.6250, 68.0000, 68.8125, 8288600 02/14/00, 69.3750, 69.6250, 66.0000, 67.3125, 8250800 02/15/00, 67.3125, 67.9063, 65.1250, 67.4688, 7676800 02/16/00, 67.9375, 69.8750, 67.6563, 67.8750, 8574000 02/17/00, 67.9688, 72.5000, 67.9688, 71.5000, 8428600 02/18/00, 72.5000, 72.5000, 67.0000, 67.4375, 9153800 02/22/00, 71.0000, 75.0000, 68.7500, 74.5000, 15547200 02/23/00, 74.4063, 76.5625, 72.0000, 73.5625, 11989800 02/24/00, 74.5000, 79.5000, 74.3125, 78.8750, 14003400 02/25/00, 78.6875, 80.3750, 76.3750, 76.3750, 9430200 02/28/00, 76.6250, 78.7500, 73.0000, 77.9375, 8996600 02/29/00, 78.7500, 84.8438, 78.5000, 83.0625, 8248600 03/01/00, 83.7188, 85.0000, 78.8750, 82.1875, 10125800 03/02/00, 82.0313, 87.6875, 80.1250, 86.5000, 11208400 03/03/00, 89.0000, 94.0625, 89.0000, 93.8125, 13210800 03/06/00, 96.1250, 100.0000, 90.7500, 91.9688, 12747600 03/07/00, 93.7500, 93.9688, 87.8125, 90.0000, 10916800 03/08/00, 90.0000, 90.1250, 84.1563, 86.0000, 12086200 03/09/00, 86.0000, 90.4688, 83.8125, 90.1875, 9615000 03/10/00, 90.1875, 91.0000, 86.5625, 90.8750, 8505200 03/13/00, 86.7500, 90.6250, 85.5000, 85.8750, 8831200 03/14/00, 87.0000, 88.1875, 76.5625, 78.5313, 12852400 03/15/00, 78.7500, 78.7500, 73.0000, 73.5000, 18261400 03/16/00, 75.0625, 80.9688, 71.9063, 80.0000, 15793800 03/17/00, 80.0000, 85.3750, 79.0625, 84.9375, 12554800 03/20/00, 85.0000, 87.5938, 82.2500, 83.5625, 5114600 03/21/00, 83.5000, 86.2500, 80.9375, 85.6250, 7923400 03/22/00, 87.0000, 90.2500, 83.8750, 89.0000, 9254600 03/23/00, 89.0000, 91.4375, 86.2500, 87.1250, 8781800 03/24/00, 88.1250, 92.4688, 86.0000, 88.2813, 10100800 03/27/00, 88.0000, 91.7188, 88.0000, 90.4688, 8098200 03/28/00, 90.2500, 90.4375, 87.7500, 89.4375, 8275600 03/29/00, 89.0000, 89.5000, 84.2500, 85.2500, 10373800 03/30/00, 85.4063, 85.5000, 77.5000, 81.5625, 12646200 03/31/00, 82.5000, 83.5000, 78.5000, 80.0000, 13718200 04/03/00, 80.0000, 80.2813, 74.8750, 75.3750, 11294800 04/04/00, 75.5000, 76.6250, 64.1250, 76.0000, 24174800 04/05/00, 72.9688, 80.0938, 71.1875, 76.2500, 15576000 04/06/00, 78.0000, 81.0000, 76.3125, 80.0000, 10205200 04/07/00, 82.0000, 83.3125, 80.3750, 83.2500, 7813600 04/10/00, 83.7500, 84.5000, 77.6250, 78.1875, 7857600 04/11/00, 76.0000, 77.9375, 73.0313, 75.0000, 13802800 04/12/00, 75.2500, 76.8750, 69.0000, 70.1875, 12635200 04/13/00, 70.9375, 74.8750, 68.6250, 70.9375, 12616200 04/14/00, 69.5625, 70.9063, 64.7813, 69.5000, 15033800 04/17/00, 65.3750, 79.5000, 65.3750, 76.4375, 16780000 04/18/00, 72.8125, 75.0000, 68.5000, 75.0000, 21241200 04/19/00, 75.0000, 76.5000, 71.3125, 71.5000, 11299800 04/20/00, 72.5000, 74.4688, 71.8125, 72.5000, 8532400 04/24/00, 71.0000, 72.7813, 69.8750, 70.6250, 8587400 04/25/00, 73.6875, 76.0000, 72.8125, 75.7500, 8395200 04/26/00, 77.5000, 77.9688, 73.8750, 74.5000, 7174800 04/27/00, 73.3750, 81.4375, 73.0000, 79.7500, 9612200 04/28/00, 81.0000, 84.3750, 81.0000, 81.4375, 9997600 05/01/00, 81.8750, 82.7188, 78.5625, 80.0000, 8312400 05/02/00, 78.9063, 82.2500, 77.7500, 77.7500, 8252800 05/03/00, 77.7500, 78.9375, 72.7188, 75.9063, 8063800 05/04/00, 76.2500, 78.4375, 74.5313, 77.6875, 8916400 05/05/00, 78.7500, 80.2188, 76.4375, 76.9063, 7486400 05/08/00, 77.4688, 77.7188, 73.0000, 73.4063, 6999000 05/09/00, 73.4063, 74.5000, 69.4375, 70.6563, 11576400 05/10/00, 69.5000, 69.5000, 64.5000, 64.5000, 14794200 05/11/00, 65.8750, 70.5625, 65.5000, 70.0000, 9575600 05/12/00, 71.4375, 73.1250, 69.7500, 70.6250, 8086000 05/15/00, 70.3750, 72.2500, 67.6250, 71.3438, 7233400 05/16/00, 73.0625, 74.5000, 68.9063, 73.9375, 7137000 05/17/00, 73.8125, 75.5000, 71.5313, 72.6250, 8821000 05/18/00, 72.9375, 73.9375, 71.3750, 72.5313, 6360000 05/19/00, 71.0000, 71.5000, 67.8750, 69.7500, 9401800 05/22/00, 68.7813, 69.0938, 64.5625, 66.8750, 13311600 05/23/00, 68.0000, 69.0000, 64.0000, 64.0000, 6087000 05/24/00, 64.1250, 69.4375, 60.1250, 68.3750, 9135500 05/25/00, 71.7500, 73.5625, 69.3750, 70.0000, 9748900 05/26/00, 68.0000, 69.1875, 65.0625, 67.0000, 4726600 05/30/00, 70.0000, 72.6250, 68.7500, 72.2500, 6134000 05/31/00, 72.5000, 73.3750, 70.2500, 72.2500, 7644500 06/01/00, 73.8750, 78.6250, 73.8750, 78.1250, 6912700 06/02/00, 83.0000, 87.5000, 82.5000, 85.6875, 11159600 06/05/00, 83.7500, 85.5000, 80.5000, 84.0000, 5341600 06/06/00, 84.0625, 85.2500, 80.2500, 80.4375, 5502300 06/07/00, 82.0000, 84.2500, 78.9375, 82.8750, 5388300 06/08/00, 84.0000, 84.7500, 80.8750, 81.7500, 4739900 06/09/00, 83.6250, 85.6875, 81.9375, 83.7500, 4066900 06/12/00, 83.0000, 83.6250, 78.0000, 79.1250, 5086700 06/13/00, 80.5000, 83.2500, 78.5625, 83.2500, 5631000 06/14/00, 83.5000, 85.0000, 81.5625, 81.7500, 6662100 06/15/00, 81.6250, 83.0000, 78.5000, 80.5000, 6712800 06/16/00, 78.5000, 81.7500, 78.5000, 80.5625, 5304200 06/19/00, 80.8750, 87.7500, 80.8750, 87.6875, 6368800 06/20/00, 87.3125, 90.0000, 86.0000, 86.8750, 7160000 06/21/00, 86.0000, 88.0000, 80.0000, 81.7500, 5517000 06/22/00, 82.2500, 85.3750, 79.2500, 80.2500, 16771200 06/23/00, 79.5000, 79.5000, 74.0000, 75.7500, 13886800 06/26/00, 75.0000, 76.1250, 73.0000, 74.5000, 9962400 06/27/00, 74.7500, 74.7500, 71.7500, 71.7500, 7369700 06/28/00, 73.7500, 74.8750, 71.2500, 71.2500, 8279100 06/29/00, 71.0000, 73.6250, 67.9375, 68.7500, 9523400 06/30/00, 69.4375, 71.5000, 68.1875, 68.6875, 8846200 07/03/00, 69.0000, 69.7500, 68.5625, 69.0000, 3797100 07/05/00, 64.2500, 66.0000, 63.7500, 65.0000, 14996500 07/06/00, 65.8750, 67.3125, 64.5625, 66.7500, 11724700 07/07/00, 68.2500, 71.0000, 67.8750, 69.0000, 9241400 07/10/00, 68.5000, 69.9375, 67.5625, 68.0000, 5728000 07/11/00, 67.7500, 69.5000, 64.9375, 68.0000, 8054200 07/12/00, 67.5000, 67.8125, 66.0625, 67.2500, 7789600 07/13/00, 68.5000, 72.4375, 67.8750, 70.2500, 10993000 07/14/00, 71.0000, 73.0000, 69.7500, 72.5000, 6694900 07/17/00, 72.9375, 74.5000, 70.7500, 73.6250, 7907500 07/18/00, 73.0000, 73.0000, 69.9375, 70.5625, 6575100 07/19/00, 70.5000, 70.5000, 67.0000, 68.3750, 6280500 07/20/00, 67.5000, 69.3750, 65.5625, 67.7500, 8237200 07/21/00, 65.5000, 65.8750, 61.5000, 62.2500, 15962800 07/24/00, 62.7500, 68.8750, 62.0625, 67.6250, 13478800 07/25/00, 68.7500, 70.3750, 66.3750, 67.1250, 14329100 07/26/00, 66.5625, 66.6250, 62.2500, 64.0000, 12260100 07/27/00, 57.5000, 60.0000, 56.5000, 57.0000, 22038800 07/28/00, 58.5000, 58.9375, 55.8750, 57.5000, 15337200 07/31/00, 59.3750, 60.4375, 58.3125, 59.0000, 11876700 08/01/00, 59.8125, 59.8125, 57.2500, 58.0000, 7507200 08/02/00, 57.8750, 59.8125, 56.1875, 56.9375, 8059300 08/03/00, 58.0000, 58.0000, 53.0000, 55.5000, 16526300 08/04/00, 59.0000, 59.0000, 53.8125, 54.5000, 10307600 08/07/00, 55.3750, 59.0000, 54.8750, 58.7500, 9334200 08/08/00, 57.6875, 61.2500, 57.3125, 60.0000, 8725900 08/09/00, 61.0000, 62.2500, 60.3750, 61.0000, 7749600 08/10/00, 61.0000, 61.2500, 58.1875, 59.5000, 5979100 08/11/00, 59.0000, 59.5625, 56.0000, 58.6250, 8301400 08/14/00, 59.8750, 64.0000, 58.8125, 63.2500, 10749600 08/15/00, 65.5000, 67.5000, 65.2500, 67.0000, 14479500 08/16/00, 66.9375, 68.8750, 66.0000, 67.5000, 12797200 08/17/00, 66.5625, 68.5625, 65.5000, 67.3750, 8398600 08/18/00, 69.1250, 71.0000, 69.0000, 70.5625, 10601800 08/21/00, 70.5625, 70.7500, 66.1875, 67.7500, 9477300 08/22/00, 67.5000, 67.5000, 65.0000, 65.2500, 10645300 08/23/00, 65.1250, 67.7500, 65.1250, 67.7500, 9462700 08/24/00, 68.5000, 70.6250, 68.1250, 69.3750, 18899700 08/25/00, 69.4375, 69.6875, 66.9375, 67.1250, 7796600 08/28/00, 67.3750, 69.2500, 66.8750, 68.6875, 6283700 08/29/00, 67.8750, 68.3125, 66.8125, 67.1875, 7352200 08/30/00, 66.9375, 67.0625, 65.4375, 66.1250, 6415800 08/31/00, 66.2500, 68.0000, 66.2500, 67.3750, 6619100 09/01/00, 68.4375, 68.6875, 66.5625, 67.0000, 6697700 09/05/00, 67.0625, 67.0625, 65.6250, 66.0000, 5172100 09/06/00, 65.0625, 66.0000, 62.0000, 62.5000, 10993100 09/07/00, 62.6250, 65.0000, 60.5000, 61.5000, 10981800 09/08/00, 61.8750, 61.8750, 57.3125, 58.4375, 15471900 09/11/00, 57.9375, 59.7500, 56.4375, 57.5625, 10533100 09/12/00, 58.5625, 59.4375, 56.6875, 57.3750, 8247200 09/13/00, 56.3125, 58.1250, 55.5625, 56.9375, 9397900 09/14/00, 58.5000, 60.5000, 58.2500, 60.3750, 10748700 09/15/00, 59.8750, 59.8750, 58.2500, 59.0000, 9535000 09/18/00, 60.0000, 62.0625, 58.0625, 58.5000, 8386200 09/19/00, 59.1250, 64.1250, 58.1250, 64.0000, 12745900 09/20/00, 62.5000, 63.6250, 58.1250, 59.7500, 15423700 09/21/00, 58.8750, 59.3125, 52.5000, 52.5000, 9300700 09/22/00, 54.0000, 56.7500, 53.8750, 56.7500, 13913800 09/25/00, 57.3125, 57.8125, 51.0000, 52.0000, 13266700 09/26/00, 51.3125, 52.5000, 47.8750, 49.0000, 19337700 09/27/00, 50.5000, 53.1875, 46.5000, 47.8750, 16334000 09/28/00, 48.4375, 49.2500, 47.0000, 47.7500, 13546200 09/29/00, 47.5000, 48.5625, 46.8125, 47.3750, 9544100 10/02/00, 49.1875, 51.5625, 48.3750, 50.0000, 12730300 10/03/00, 51.5000, 51.5000, 48.2500, 48.7500, 7994900 10/04/00, 48.8125, 50.6875, 48.7500, 50.5000, 10535400 10/05/00, 50.0000, 50.1250, 47.7500, 48.8125, 12253600 10/06/00, 48.2500, 49.8750, 45.6875, 46.8750, 9926700 10/09/00, 47.0000, 47.1250, 43.0625, 45.3750, 9856600 10/10/00, 44.2500, 44.7500, 41.9375, 43.2500, 12299500 10/11/00, 40.3750, 42.5000, 38.4375, 41.8125, 27415900 10/12/00, 43.0625, 43.1250, 39.1250, 39.5625, 16917900 10/13/00, 39.5625, 46.2500, 39.5000, 44.5000, 16311800 10/16/00, 45.7500, 46.3125, 43.0625, 43.5625, 9934000 10/17/00, 43.5625, 43.5625, 38.8750, 40.1875, 14035500 10/18/00, 37.0000, 39.8750, 35.0000, 36.8750, 27933800 10/19/00, 44.7500, 46.3750, 43.2500, 45.7500, 25185400 10/20/00, 45.7500, 49.8750, 44.1875, 47.5000, 15328400 10/23/00, 48.3750, 51.5000, 47.5625, 48.8750, 13504800 10/24/00, 48.3125, 48.4375, 45.0000, 45.8750, 12902300 10/25/00, 44.5000, 44.8125, 42.1250, 42.6250, 12585900 10/26/00, 42.6250, 44.8125, 40.9375, 44.2500, 12768700 10/27/00, 46.0000, 46.0000, 43.6250, 44.6875, 7958600 10/30/00, 44.8750, 47.2500, 44.8125, 46.6875, 8284600 10/31/00, 47.5000, 50.0625, 47.4375, 49.0625, 11319900 11/01/00, 47.7500, 48.0625, 45.5000, 46.7500, 9724300 11/02/00, 48.1875, 48.3750, 46.0000, 47.5000, 11247400 11/03/00, 48.1250, 48.1250, 46.3125, 46.6250, 5704000 11/06/00, 47.0000, 47.7500, 46.2500, 46.3750, 5849400 11/07/00, 46.6875, 46.6875, 44.6250, 44.9375, 7474300 11/08/00, 44.9375, 45.6250, 42.0625, 42.3125, 7518800 11/09/00, 41.0625, 42.0000, 39.4375, 41.8750, 13240400 11/10/00, 40.1250, 40.1875, 38.7500, 38.7500, 9311700 11/13/00, 38.5000, 43.1875, 38.3750, 42.3125, 13501800 11/14/00, 44.5000, 47.4375, 43.5000, 45.6875, 12034600 11/15/00, 47.0000, 48.8750, 46.2500, 48.0000, 10791600 11/16/00, 46.8750, 47.5000, 46.0625, 46.5000, 11141000 11/17/00, 46.5625, 46.5625, 42.2500, 43.7500, 9741600 11/20/00, 43.2500, 44.0000, 41.0000, 42.3125, 10104500 11/21/00, 42.8125, 43.3125, 41.5625, 41.9375, 7266800 11/22/00, 41.9375, 43.5000, 41.5000, 41.6875, 8663500 11/24/00, 42.5000, 44.5000, 42.5000, 44.0000, 4225100 11/27/00, 46.5000, 46.5625, 44.0625, 44.2500, 12958800 11/28/00, 44.9375, 46.5625, 39.8125, 40.5000, 12009000 11/29/00, 40.5625, 40.5625, 38.5000, 39.0625, 15389700 11/30/00, 37.0000, 38.0625, 36.6875, 37.3125, 17461500 12/01/00, 37.3125, 39.8750, 36.7500, 37.8125, 14050900 12/04/00, 38.0000, 41.0625, 37.9375, 39.6250, 10042900 12/05/00, 40.2500, 46.5000, 40.2500, 45.6875, 13777400 12/06/00, 45.6875, 47.5000, 45.0000, 46.3125, 11285900 12/07/00, 44.5000, 44.8125, 39.8125, 42.8750, 10951000 12/08/00, 47.2500, 50.0000, 46.0000, 49.5000, 17838500 12/11/00, 49.5625, 53.0000, 48.9375, 51.8750, 11295300 12/12/00, 51.2500, 53.2500, 51.0625, 52.8125, 8669500 12/13/00, 51.3750, 52.2500, 48.0000, 48.0000, 11498100 12/14/00, 48.8750, 50.8750, 48.5000, 49.2500, 8914000 12/15/00, 47.0000, 49.0000, 45.8750, 47.0000, 11680300 12/18/00, 48.5000, 49.0000, 47.1875, 47.7500, 6876900 12/19/00, 48.0000, 52.2500, 47.2500, 48.0000, 12193100 12/20/00, 46.5000, 46.6250, 42.3750, 43.0000, 12223300 12/21/00, 42.9375, 46.6250, 41.7500, 43.8750, 11433200 12/22/00, 45.0000, 48.8750, 44.9375, 47.6250, 8278300 12/26/00, 47.6250, 48.5000, 46.1250, 46.7500, 5105600 12/27/00, 46.0000, 50.0000, 46.0000, 50.0000, 12180600 12/28/00, 49.6250, 50.3750, 48.6250, 49.7500, 8697700 12/29/00, 49.0625, 50.0000, 46.7500, 47.3750, 7855700 01/02/01, 46.6250, 48.8125, 46.0000, 46.3125, 8286500 01/03/01, 44.5000, 50.5625, 42.5625, 50.2500, 15325200 01/04/01, 50.1875, 54.6875, 48.9375, 52.0625, 19354400 01/05/01, 52.0625, 52.0625, 41.2500, 47.3125, 12625400 01/08/01, 47.3125, 47.3125, 44.9375, 47.0000, 10807100 01/09/01, 45.0000, 45.3750, 43.6875, 44.7500, 15944800 01/10/01, 44.0625, 46.7500, 43.6250, 46.4375, 10324800 01/11/01, 45.3750, 49.6250, 45.1250, 49.6250, 11840800 01/12/01, 49.0000, 49.1250, 47.0625, 47.8750, 10036700 01/16/01, 48.0000, 48.0000, 46.1250, 47.6875, 7508400 01/17/01, 49.7500, 51.8750, 48.8750, 50.5625, 15461000 01/18/01, 49.7500, 51.6875, 48.3750, 51.2500, 11885500 01/19/01, 51.9375, 52.5000, 49.7500, 50.3125, 13487500 01/22/01, 49.3750, 49.8125, 47.0000, 48.5625, 9329700 01/23/01, 45.3750, 46.0000, 44.0000, 45.0000, 30654300 01/24/01, 45.3125, 45.7500, 43.0000, 43.5000, 16361600 01/25/01, 43.1250, 43.5000, 42.0625, 42.0625, 10675100 01/26/01, 41.2500, 41.7500, 40.6250, 41.5000, 12559300 01/29/01, 41.5000, 44.0625, 40.0000, 43.9375, 14013900 01/30/01, 43.1875, 45.3125, 43.1875, 44.7500, 10951500 01/31/01, 44.1875, 46.0000, 43.8125, 43.8125, 10300900 02/01/01, 44.0000, 44.9375, 42.6250, 43.6875, 7235600 02/02/01, 44.4375, 45.0000, 43.0625, 43.0625, 7070000 02/05/01, 42.0000, 49.8750, 40.0625, 41.0000, 10462100 02/06/01, 41.5000, 42.3750, 41.0000, 41.0000, 7402500 02/07/01, 40.7500, 42.0000, 38.6250, 39.0000, 15090900 02/08/01, 39.8125, 40.8750, 38.7500, 38.7500, 12949900 02/09/01, 38.7500, 38.7500, 37.0000, 37.3125, 14012800 02/12/01, 37.1875, 38.6250, 36.0000, 37.6875, 11880800 02/13/01, 37.6875, 38.5000, 37.3125, 37.4375, 8611100 02/14/01, 37.4375, 39.7500, 36.8750, 38.7500, 10810600 02/15/01, 40.1250, 41.7500, 39.7500, 40.6875, 12501400 02/16/01, 37.8125, 38.5000, 36.2500, 36.6250, 15725400 02/20/01, 37.0000, 37.0000, 34.1250, 34.5000, 12910700 02/21/01, 33.5000, 35.1875, 33.4375, 34.2500, 14866300 02/22/01, 34.4375, 34.5000, 31.5000, 32.6875, 21756700 02/23/01, 32.0000, 32.0000, 28.2500, 30.1250, 22123400 02/26/01, 30.3750, 30.6875, 29.0000, 29.1250, 13681300 02/27/01, 29.3750, 32.0000, 29.2500, 30.0000, 13832000 02/28/01, 30.3750, 31.3750, 29.0000, 29.5625, 13025500 03/01/01, 29.0000, 32.8125, 28.6250, 32.3750, 12939400 03/02/01, 31.6875, 36.6250, 31.3750, 35.0625, 18866700 03/05/01, 35.0000, 36.0000, 34.0000, 34.6875, 9584700 03/06/01, 36.1875, 37.3750, 36.0000, 36.1250, 11761400 03/07/01, 36.1250, 36.3125, 34.0625, 34.7500, 10556900 03/08/01, 34.6250, 35.2500, 34.5000, 34.8125, 7527300 03/09/01, 33.7500, 33.7500, 32.1875, 32.7500, 10589900 03/12/01, 32.7500, 32.9375, 30.1875, 31.1250, 14466800 03/13/01, 31.3125, 33.3125, 31.0000, 32.8125, 11607900 03/14/01, 31.3125, 33.5000, 30.5000, 31.5000, 9945700 03/15/01, 33.8750, 33.8750, 31.1250, 31.5000, 9395200 03/16/01, 30.8750, 33.0000, 30.8125, 31.3750, 10729100 03/19/01, 31.3750, 33.3125, 30.4375, 32.5000, 10163100 03/20/01, 32.6875, 34.9375, 31.7500, 32.2500, 11430700 03/21/01, 32.5000, 34.7500, 30.6875, 34.0000, 13272900 03/22/01, 35.1250, 38.5000, 34.4375, 37.8750, 17220800 03/23/01, 39.5625, 39.5625, 36.0000, 38.8125, 16205200 03/26/01, 38.5000, 38.5000, 35.0000, 36.5000, 14306200 03/27/01, 36.1875, 36.9375, 35.0000, 36.2500, 15507500 03/28/01, 35.8750, 36.0000, 32.0000, 32.5000, 17701500 03/29/01, 31.8750, 33.5000, 30.5000, 31.4375, 13162900 03/30/01, 31.5000, 33.0000, 30.1250, 31.0000, 12089900 04/02/01, 31.6250, 31.8750, 28.0000, 28.3750, 15157400 04/03/01, 28.2500, 28.3750, 26.3750, 27.5000, 16204000 04/04/01, 27.5000, 29.5000, 27.0000, 27.6875, 14918900 04/05/01, 30.0000, 31.6875, 29.3750, 31.1250, 12283200 04/06/01, 30.0625, 30.1875, 27.2500, 28.2500, 14106000 04/09/01, 28.5000, 28.5000, 26.2500, 27.5000, 10508100 04/10/01, 27.3750, 30.1875, 27.3750, 29.6250, 14792000 04/11/01, 34.0000, 35.7500, 32.5000, 34.0000, 23798100 04/12/01, 33.0625, 36.0000, 32.3750, 35.4375, 14204100 04/16/01, 34.1875, 34.3750, 32.1250, 33.0000, 9511800 04/17/01, 32.0000, 36.2500, 32.0000, 34.0000, 14659200 04/18/01, 34.9844, 38.5000, 34.9531, 36.1406, 24522900 04/19/01, 36.7656, 38.9063, 35.9531, 38.8125, 12314100 04/20/01, 38.0000, 39.1875, 36.7031, 37.5000, 12010500 04/23/01, 37.0000, 37.0000, 34.9063, 35.6875, 9255600 04/24/01, 35.9063, 37.2031, 34.4531, 34.4531, 8886100 04/25/01, 35.0000, 36.2031, 34.5000, 35.0469, 9703900 04/30/01, 37.9531, 39.9844, 37.5469, 38.7031, 11469400 05/01/01, 38.7031, 39.6406, 38.0625, 39.5625, 9396600 05/02/01, 40.0000, 41.0000, 39.5000, 39.9531, 10145900 05/03/01, 38.2500, 38.6406, 37.7031, 37.9688, 9237800 05/04/01, 37.9375, 37.9375, 36.4844, 37.8438, 9453700 05/07/01, 38.2500, 39.5000, 37.7969, 38.4375, 7051600 05/08/01, 39.7031, 39.9219, 38.5000, 39.0938, 5400500 05/09/01, 38.2969, 38.3906, 37.0000, 37.5469, 8992900 05/10/01, 39.0000, 39.0000, 37.7500, 37.7813, 6997000 05/11/01, 37.7813, 38.2188, 37.1250, 37.4688, 4372600 05/14/01, 37.0000, 37.1563, 36.0781, 36.7969, 4329100 05/15/01, 36.7813, 37.8125, 36.3750, 37.0313, 5579800 05/16/01, 36.5469, 38.9063, 36.5000, 38.5000, 7624900 05/17/01, 39.0938, 40.1094, 38.7969, 39.7969, 8262700 05/18/01, 39.7969, 40.0000, 38.4063, 39.7031, 8638600 05/21/01, 39.9531, 42.0938, 39.7969, 41.8594, 11855100 05/22/01, 42.4063, 42.9063, 41.0156, 41.3125, 9636300 05/23/01, 41.0000, 41.2031, 39.5781, 39.5781, 6022800 05/24/01, 39.5938, 40.0000, 37.5156, 38.4063, 8899200 05/25/01, 38.7500, 38.8750, 37.6250, 37.8438, 5668900 05/29/01, 37.7969, 37.9063, 36.2500, 36.5469, 7063400 05/30/01, 36.0000, 36.0000, 32.7031, 33.0938, 13330400 05/31/01, 33.1094, 34.6875, 33.1094, 34.1250, 8670500 06/01/01, 34.6719, 35.0469, 33.5000, 34.2500, 7775500 06/04/01, 34.2969, 34.7969, 33.5000, 34.2500, 4738100 06/05/01, 34.5156, 36.5000, 34.5156, 35.9844, 7093100 06/06/01, 35.9531, 36.2969, 34.7500, 35.5156, 5925100 06/07/01, 35.0938, 39.3906, 35.0938, 39.3906, 11960800 06/08/01, 39.0000, 39.2969, 37.5781, 37.9844, 6586500 06/11/01, 37.9531, 37.9531, 36.4063, 36.8125, 4697100 06/12/01, 34.6719, 35.2500, 33.0938, 34.9063, 18203000 06/13/01, 35.5000, 35.7969, 34.0156, 34.0156, 6454700 06/14/01, 33.5000, 33.7500, 31.5000, 31.5156, 11356300 06/15/01, 30.6563, 32.9531, 30.4844, 32.1406, 10876300 06/18/01, 32.2500, 32.9844, 31.0000, 31.1250, 5820400 06/19/01, 32.7344, 32.9531, 29.0938, 29.5938, 11497400 06/20/01, 28.6563, 30.1875, 28.2500, 29.9531, 14956000 06/21/01, 29.9063, 30.6875, 29.2656, 30.4063, 8421700 06/22/01, 30.4063, 31.2344, 30.0000, 30.2969, 7779000 06/25/01, 30.7969, 30.9063, 29.7656, 30.8438, 5960700 06/26/01, 30.0000, 31.7188, 29.0000, 30.9063, 6915100 06/27/01, 30.7031, 31.4063, 30.0625, 30.9063, 7111300 06/28/01, 31.5000, 32.4375, 31.5000, 31.7188, 10325900 06/29/01, 32.4063, 34.0156, 31.5000, 31.9063, 13360100 07/02/01, 32.0000, 33.7969, 31.9844, 32.8281, 8184400 07/03/01, 32.7969, 32.7969, 32.1250, 32.3125, 4193300 07/05/01, 32.3125, 32.5156, 31.0156, 31.3594, 5671900 07/06/01, 30.5000, 30.5000, 29.0469, 29.2500, 6704900 07/09/01, 29.2031, 29.7969, 28.8906, 29.4063, 5814600 07/10/01, 29.3438, 30.7656, 29.2500, 29.6563, 9250400 07/11/01, 29.5000, 30.8906, 29.4531, 30.0469, 9536600 07/12/01, 31.5000, 33.4844, 31.4063, 33.1406, 10903500 07/13/01, 33.0000, 34.2969, 32.2188, 33.2031, 8849000 07/16/01, 33.0469, 33.3438, 31.2500, 31.5469, 6846100 07/17/01, 30.5938, 32.0000, 30.1563, 31.7188, 11219900 07/18/01, 31.5938, 31.9531, 29.9844, 30.0938, 7512400 07/19/01, 31.9063, 33.0938, 31.6250, 32.7656, 9814200 07/20/01, 31.0469, 32.5000, 30.9844, 31.5156, 5917400 07/23/01, 31.6250, 32.1406, 30.3438, 30.7969, 5238900 07/24/01, 30.0469, 32.2344, 29.9063, 30.2031, 15390700 07/25/01, 30.0938, 31.7344, 29.4844, 31.6094, 18475000 07/26/01, 31.1563, 34.2500, 31.0938, 33.8125, 12523000 07/27/01, 33.5000, 35.7031, 33.5000, 34.8438, 13906200 07/30/01, 35.7031, 35.8750, 34.7031, 34.9531, 7961000 07/31/01, 35.2031, 35.9531, 34.2969, 34.5000, 7585400 08/01/01, 36.3906, 37.4063, 36.0938, 36.6250, 14927700 08/02/01, 37.5938, 38.5000, 37.4063, 38.1563, 14816600 08/03/01, 38.0000, 38.1563, 37.1563, 37.5000, 6480100 08/06/01, 36.2500, 37.2500, 36.1563, 36.7344, 5287100 08/07/01, 36.0000, 36.7344, 34.7031, 35.4531, 9719500 08/08/01, 35.0469, 35.8906, 33.5156, 33.6563, 11152100 08/09/01, 33.6563, 34.3906, 33.4063, 34.2031, 7972400 08/10/01, 34.7344, 35.4375, 32.9063, 34.6563, 11584000 08/13/01, 35.4844, 35.4844, 34.1250, 34.7813, 5986700 08/14/01, 35.0000, 35.6719, 34.6250, 34.8594, 7388400 08/15/01, 34.7969, 35.0000, 33.4219, 33.4219, 5228000 08/16/01, 33.2969, 34.8125, 32.3438, 34.7188, 9664700 08/17/01, 33.2969, 33.9531, 32.5156, 33.1406, 7485400 08/20/01, 33.1406, 33.8594, 32.6563, 33.3594, 4840000 08/21/01, 33.4844, 33.9844, 32.5000, 32.5156, 5318200 08/22/01, 33.2969, 34.0000, 32.6563, 33.6563, 9319700 08/23/01, 33.6563, 34.4531, 33.4063, 33.9531, 6382300 08/24/01, 34.7500, 35.7031, 34.3906, 35.5000, 8712200 08/27/01, 35.7031, 36.5000, 35.5000, 36.0000, 6825600 08/28/01, 36.2969, 37.0000, 35.7031, 35.7031, 14303400 08/29/01, 35.9844, 36.0938, 33.5000, 34.0469, 8128800 08/30/01, 33.7500, 34.0469, 32.5938, 32.9844, 8557600 08/31/01, 32.0000, 33.7969, 32.0000, 33.0938, 8121200 09/04/01, 33.0938, 33.7031, 31.9063, 32.0938, 8281800 09/05/01, 32.0000, 32.4844, 29.5469, 30.8438, 17798400 09/06/01, 30.0000, 30.5469, 29.1563, 29.5000, 14009100 09/07/01, 29.0469, 30.5781, 28.2500, 28.6250, 16003400 09/10/01, 28.5156, 29.8750, 28.2969, 28.6094, 12687600 09/17/01, 25.7969, 27.7031, 25.7969, 26.9531, 13120800 09/18/01, 26.5000, 27.5000, 24.1563, 24.2969, 13312700 09/19/01, 24.5000, 24.9531, 21.7031, 23.9063, 19076800 09/20/01, 23.6563, 24.5625, 21.7344, 21.7344, 20066400 09/21/01, 20.1563, 23.0000, 20.0938, 23.0000, 19731100 09/24/01, 23.9063, 25.7500, 23.7031, 24.4531, 16050400 09/25/01, 24.2500, 25.5000, 23.4063, 24.4063, 12985900 09/26/01, 25.1563, 25.1563, 23.4063, 23.7500, 8494700 09/27/01, 23.6563, 23.7500, 21.4063, 23.7500, 12865400 09/28/01, 23.7656, 25.2344, 23.7500, 24.9844, 12024200 10/01/01, 25.2500, 25.5938, 24.2500, 24.9844, 10527900 10/02/01, 24.2969, 24.9844, 22.7500, 23.1406, 12094800 10/03/01, 23.1563, 26.0000, 22.7500, 25.2656, 20570100 10/04/01, 25.9063, 28.0625, 25.3125, 27.0469, 16901000 10/05/01, 26.7500, 27.7500, 25.4063, 27.1094, 11161800 10/08/01, 26.5000, 28.7500, 26.2031, 28.7500, 11658900 10/09/01, 28.7031, 28.7031, 26.7031, 26.8125, 11501100 10/10/01, 27.0000, 28.7344, 26.8125, 28.5469, 7683800 10/11/01, 30.0000, 31.7031, 29.0000, 30.8438, 18066700 10/12/01, 30.5938, 31.5156, 29.3438, 31.4063, 9921900 10/15/01, 30.0000, 30.4063, 29.4063, 30.3438, 8002400 10/16/01, 30.5469, 31.5781, 29.9219, 31.4844, 7437300 10/17/01, 31.7500, 32.5000, 28.0000, 29.9063, 12324600 10/18/01, 27.7969, 28.4531, 26.5938, 28.0000, 18567000 10/19/01, 27.5938, 28.0938, 26.5625, 27.7344, 9050800 10/22/01, 27.5156, 28.9063, 27.2500, 28.9063, 7802000 10/23/01, 29.4531, 30.0000, 28.3906, 28.5938, 10195000 10/24/01, 29.1875, 30.3438, 29.0000, 29.8438, 9615500 10/25/01, 29.2969, 31.4844, 28.6094, 31.2656, 10461000 10/26/01, 30.7969, 31.3438, 30.3438, 30.8438, 9266700 10/29/01, 30.2500, 30.5000, 28.5000, 28.5000, 7206100 10/30/01, 27.5469, 28.5000, 27.0469, 27.2656, 9297100 10/31/01, 27.7656, 29.1875, 27.5469, 27.9844, 9876900 11/01/01, 28.0000, 29.7500, 27.9844, 29.2969, 8531700 11/02/01, 29.4375, 30.1875, 29.0000, 29.9375, 7173200 11/05/01, 30.7031, 30.8906, 29.7344, 29.9063, 8644500 11/06/01, 30.0000, 31.6250, 29.7969, 31.4844, 9358200 11/07/01, 31.0000, 32.6719, 30.7500, 31.8438, 12384600 11/08/01, 32.5938, 33.9063, 31.6875, 31.9063, 13185800 11/09/01, 31.3594, 31.9063, 30.7969, 31.0000, 7996600 11/12/01, 31.0000, 32.2969, 30.0313, 31.9063, 6282200 11/13/01, 33.7500, 34.0000, 32.5469, 33.8125, 10606800 11/14/01, 34.0000, 34.5000, 32.6719, 33.8750, 10001300 11/15/01, 33.5156, 34.1875, 32.3750, 33.2656, 7628900 11/16/01, 33.5781, 33.5781, 32.2188, 32.6250, 5833600 11/19/01, 33.1563, 33.1563, 32.3594, 32.9531, 7762300 11/20/01, 32.5469, 33.0938, 31.2031, 31.2500, 8710500 11/21/01, 31.0000, 31.4063, 30.0469, 31.0938, 10316900 11/23/01, 31.0000, 31.8438, 30.2500, 31.7344, 2719200 11/26/01, 31.9844, 32.7969, 31.6563, 32.4531, 7584800 11/27/01, 32.2031, 33.4063, 31.2344, 32.5781, 11085400 11/28/01, 32.0000, 32.4844, 30.7500, 31.0313, 7794900 11/29/01, 31.4531, 32.0938, 30.5000, 32.0625, 10854600 11/30/01, 31.8438, 32.6250, 31.4844, 32.0469, 7668800 12/03/01, 31.5156, 32.0938, 30.7500, 30.9844, 7271600 12/04/01, 31.0000, 31.4844, 30.8125, 31.0000, 12018100 12/05/01, 31.6250, 33.7500, 31.4531, 33.5000, 18235600 12/06/01, 33.9844, 33.9844, 32.7031, 33.5000, 11984500 12/07/01, 32.9063, 33.6719, 32.2031, 32.7031, 12222900 12/10/01, 31.5469, 32.2500, 30.7344, 31.1094, 10349900 12/11/01, 31.7031, 32.2031, 30.5000, 31.0469, 9941000 12/12/01, 31.8438, 32.2188, 31.4063, 32.2031, 10199200 12/13/01, 31.2500, 31.2656, 29.8750, 29.9219, 11873800 12/14/01, 30.2031, 30.7031, 29.7031, 30.3438, 8831400 12/17/01, 30.2031, 30.8438, 29.7188, 30.1719, 8769600 12/18/01, 30.0625, 30.7969, 29.5156, 29.8125, 8880000 12/19/01, 29.0000, 29.0000, 27.6406, 27.9063, 17893000 12/20/01, 27.0000, 27.7031, 25.5000, 26.5000, 21123800 12/21/01, 27.1563, 28.1719, 27.1094, 28.0000, 17544400 12/24/01, 27.6563, 27.9844, 27.2656, 27.8281, 3487900 12/26/01, 27.5313, 28.9688, 27.5313, 28.0469, 6841300 12/27/01, 29.2500, 29.2500, 28.2031, 28.7500, 6570700 12/28/01, 28.9063, 29.1875, 28.0938, 28.6563, 7308500 12/31/01, 28.6563, 28.6563, 27.7500, 28.0000, 7497100 01/02/02, 28.6563, 28.9531, 27.8125, 28.8125, 10567000 01/03/02, 29.0000, 31.0000, 29.0000, 30.7031, 15128900 01/04/02, 31.0938, 31.4063, 29.2188, 30.4063, 12953200 01/07/02, 30.4063, 30.7969, 28.7500, 29.4063, 11746100 01/08/02, 29.2500, 29.9375, 28.8438, 29.0000, 10269100 01/09/02, 29.7500, 29.8438, 28.0000, 28.2031, 15593700 01/10/02, 28.0469, 28.2500, 27.2500, 27.5469, 15016400 01/11/02, 27.7031, 28.3438, 27.0000, 27.2344, 12032300 01/14/02, 27.1563, 27.6250, 26.5469, 27.0938, 10888300 01/15/02, 27.2031, 27.5000, 26.1250, 26.4063, 12882400 01/16/02, 26.0938, 27.1563, 25.8438, 26.2500, 12289700 01/17/02, 27.0000, 27.4531, 26.2031, 27.4531, 14560900 01/18/02, 26.6250, 27.8438, 26.5156, 27.5469, 14401600 01/22/02, 27.2031, 27.4375, 25.5938, 25.7500, 12798200 01/23/02, 25.7500, 26.4531, 25.2813, 26.0000, 12597000 01/24/02, 26.3125, 28.0000, 26.3125, 27.4531, 12421400 01/25/02, 26.8750, 27.4844, 26.7969, 27.4531, 7307100 01/28/02, 28.1563, 28.4219, 27.5313, 28.4063, 10547800 01/29/02, 30.0000, 30.5000, 29.7500, 29.9531, 28730400 01/30/02, 30.0000, 30.7344, 29.2500, 30.7188, 13800800 01/31/02, 30.7188, 31.5000, 30.1250, 31.2031, 14591100 02/01/02, 31.2031, 31.5938, 30.4844, 30.5000, 10548700 02/04/02, 30.0469, 30.7031, 29.5000, 29.7500, 9324200 02/05/02, 29.2813, 30.1563, 28.5000, 29.7500, 11406100 02/06/02, 29.7031, 29.9531, 29.0000, 29.5000, 9511700 02/07/02, 29.5000, 30.5156, 29.1250, 29.5469, 11630500 02/08/02, 29.9063, 30.5000, 29.2656, 30.2969, 12388300 02/11/02, 30.5469, 31.9531, 30.5000, 31.9531, 10048900 02/12/02, 31.7031, 32.4063, 31.1250, 31.8125, 9437300 02/13/02, 31.9063, 32.9063, 31.7969, 32.9063, 9547800 02/14/02, 32.9063, 33.6875, 32.3906, 32.5156, 13530100 02/15/02, 32.5156, 32.9219, 31.1250, 31.5000, 10451800 02/19/02, 30.7656, 31.0000, 29.6094, 29.9375, 11653500 02/20/02, 30.0000, 30.2969, 28.0938, 29.9844, 14415600 02/21/02, 29.4531, 29.7813, 28.5938, 28.8594, 11024700 02/22/02, 29.0000, 30.0000, 28.4063, 29.5156, 9275300 02/25/02, 30.0000, 31.1875, 29.8750, 30.8438, 7571300 02/26/02, 31.0938, 31.2500, 30.0469, 30.9844, 8171200 02/27/02, 31.4063, 31.5938, 29.8594, 30.3594, 11360200 02/28/02, 30.4219, 30.4844, 29.0938, 29.3438, 7944600 03/01/02, 29.7344, 31.5000, 29.6563, 31.5000, 14192300 03/04/02, 31.5000, 34.0000, 31.4375, 33.9844, 16545600 03/05/02, 33.5938, 34.5000, 33.1875, 33.9844, 15206700 03/06/02, 34.2031, 34.2969, 32.7500, 34.2031, 11490200 03/07/02, 34.5000, 35.2031, 33.8438, 34.7500, 10150700 03/08/02, 35.2969, 35.9375, 34.8438, 35.7031, 13317000 03/11/02, 34.7969, 34.9375, 33.7969, 34.1094, 10878200 03/12/02, 33.0000, 33.5469, 32.1406, 32.7500, 13390200 03/13/02, 32.7500, 32.8750, 31.7656, 32.4063, 9856800 03/14/02, 32.4063, 33.4531, 32.4063, 32.8906, 6961500 03/15/02, 33.1250, 34.2656, 32.7969, 34.0938, 9948800 03/18/02, 34.3125, 35.0938, 33.5625, 34.0000, 9500400 03/19/02, 34.2500, 34.9219, 33.5469, 34.5625, 6399300 03/20/02, 33.9063, 34.1875, 33.4375, 33.5000, 7264700 03/21/02, 33.5938, 34.4375, 33.5000, 34.1563, 8768700 03/22/02, 34.0156, 34.1406, 33.0000, 33.1563, 9816700 03/25/02, 33.1563, 33.5938, 31.9844, 32.0469, 9694500 03/26/02, 32.1094, 33.7969, 32.0625, 33.5156, 8193400 03/27/02, 33.0000, 33.5000, 32.5156, 33.0938, 6449500 03/28/02, 33.3438, 33.9531, 32.7813, 33.0938, 7533600 04/01/02, 33.0000, 34.2344, 32.5625, 34.0938, 6800800 04/02/02, 33.4063, 34.0156, 33.2969, 33.7500, 9694600 04/03/02, 34.0000, 34.4063, 32.5938, 32.9844, 9923300 04/04/02, 33.0938, 33.6563, 32.7500, 33.3125, 8289600 04/05/02, 33.5469, 33.8125, 33.2031, 33.4219, 7508500 04/08/02, 32.5156, 33.2500, 32.0469, 33.0000, 9483600 04/09/02, 33.2500, 33.7031, 31.7031, 32.3125, 12914700 04/10/02, 32.0000, 32.2031, 31.0156, 32.1563, 12222300 04/11/02, 31.9844, 32.0938, 30.8125, 30.9531, 12339300 04/12/02, 31.4063, 32.0938, 31.1875, 31.7969, 7427600 04/15/02, 32.2500, 32.4375, 31.3281, 32.1250, 9204900 04/16/02, 33.5938, 34.5156, 33.5469, 33.7969, 18192000 04/17/02, 34.0000, 34.8594, 33.9219, 34.0469, 13060000 04/18/02, 33.5000, 34.2031, 33.1406, 33.6250, 9871800 04/19/02, 34.1406, 34.2969, 33.1406, 33.2969, 7833400 04/22/02, 32.7969, 33.0000, 32.5156, 32.5938, 6201700 04/23/02, 32.9531, 33.4844, 32.2500, 32.4375, 8618000 04/24/02, 32.5469, 33.1250, 31.5469, 31.7500, 10251900 04/25/02, 31.0000, 31.5625, 30.2500, 31.5000, 15339200 04/26/02, 31.5000, 31.7500, 30.1250, 30.4063, 8764800 04/29/02, 30.4531, 31.5156, 30.1250, 30.6563, 9196100 04/30/02, 30.2031, 31.6875, 30.2031, 30.9375, 7729500 05/01/02, 31.0000, 31.3438, 29.7656, 31.2031, 10852900 05/02/02, 30.9531, 31.5000, 29.5000, 29.7969, 11531600 05/03/02, 29.3281, 29.5938, 27.8438, 28.2969, 11948500 05/06/02, 28.0938, 28.6875, 27.2188, 27.5469, 8024000 05/07/02, 28.0000, 28.2031, 27.0000, 27.5156, 12150700 05/08/02, 29.0000, 31.1406, 28.9531, 30.5938, 15375200 05/09/02, 30.6563, 30.6875, 29.4219, 29.7969, 8690300 05/10/02, 29.9063, 30.0469, 28.5313, 28.7031, 7973600 05/13/02, 29.0156, 30.2656, 28.5469, 30.2656, 7360100 05/14/02, 32.0000, 32.2188, 31.0938, 31.2969, 13360300 05/15/02, 31.3750, 32.4531, 30.7031, 31.7031, 10546500 05/16/02, 31.6875, 32.2344, 31.0469, 32.1094, 6969900 05/17/02, 32.5625, 32.7344, 31.6875, 32.3438, 9043500 05/20/02, 32.3438, 32.4844, 31.5000, 31.7031, 5354100 05/21/02, 31.9063, 31.9531, 30.3438, 30.6094, 7130900 05/22/02, 30.2500, 31.0469, 29.8750, 30.6563, 6626300 05/23/02, 30.6719, 30.8125, 29.7969, 30.6250, 6023900 05/24/02, 30.4219, 30.4219, 29.7813, 29.9844, 4793900 05/28/02, 29.9844, 30.2969, 29.0938, 29.8906, 6479600 05/29/02, 29.2656, 29.3750, 28.7188, 28.7188, 6262600 05/30/02, 28.4063, 29.2344, 27.8750, 28.7969, 7754200 05/31/02, 29.2344, 29.7344, 28.2344, 28.6719, 7374500 06/03/02, 28.7031, 28.7031, 27.5000, 27.7344, 8991500 06/04/02, 27.5156, 28.3750, 27.0469, 28.0938, 11269800 06/05/02, 28.0469, 28.5469, 27.3750, 28.4375, 8299100 06/06/02, 28.2500, 28.3125, 27.2031, 27.6875, 10859300 06/07/02, 25.5000, 26.7344, 25.4063, 26.4063, 16617700 06/10/02, 26.2969, 26.6563, 25.7344, 25.7656, 8311700 06/11/02, 26.2500, 26.5000, 24.9375, 24.9531, 9164900 06/12/02, 25.0000, 26.2500, 24.7500, 25.6406, 13726700 06/13/02, 25.5000, 26.2969, 25.0000, 25.5469, 8666700 06/14/02, 24.5000, 25.5938, 23.4844, 25.4063, 12441400 06/17/02, 25.5469, 26.8125, 25.5469, 26.6406, 8489000 06/18/02, 26.5000, 27.5938, 26.0625, 26.0938, 7986800 06/19/02, 25.1563, 26.1250, 24.7656, 24.8438, 10859700 06/20/02, 24.9531, 25.3750, 24.0469, 24.4688, 10931900 06/21/02, 24.0313, 24.5781, 22.5000, 22.9375, 14736800 06/24/02, 22.5000, 24.5000, 22.5000, 24.1406, 12069500 06/25/02, 24.8438, 25.0156, 23.3750, 23.4375, 13838200 06/26/02, 22.2500, 25.0000, 22.1563, 24.2344, 13026200 06/27/02, 24.7500, 25.2969, 23.7344, 24.6719, 12110200 06/28/02, 24.5000, 25.3125, 23.7031, 23.7031, 10168500 07/01/02, 24.4063, 25.4219, 23.0938, 23.4531, 9540200 07/02/02, 22.7969, 23.0938, 22.0000, 22.1875, 12638500 07/03/02, 22.0625, 23.1563, 21.7969, 23.1406, 10118700 07/05/02, 26.2656, 26.2656, 23.7969, 24.9844, 6944200 07/08/02, 24.9844, 25.3906, 23.6875, 24.1563, 9658200 07/09/02, 23.8438, 23.9375, 22.9844, 23.2969, 7460200 07/10/02, 23.4531, 23.5000, 22.1250, 22.1875, 9986600 07/11/02, 22.0469, 24.0938, 21.2500, 23.1719, 14491600 07/12/02, 23.1719, 24.4063, 22.5000, 23.7344, 14518700 07/15/02, 23.3125, 25.0938, 23.0938, 24.5938, 15086300 07/16/02, 24.5938, 26.4531, 24.5938, 25.1250, 18508300 07/17/02, 26.5000, 27.2500, 21.3594, 25.7813, 16129500 07/18/02, 25.7656, 26.4531, 25.2031, 25.2031, 9783300 07/19/02, 24.9063, 26.2500, 24.5625, 24.8438, 12233000 07/22/02, 24.8438, 25.0156, 23.1563, 23.3906, 15984100 07/23/02, 24.5000, 24.5000, 23.2500, 23.4844, 14066600 07/24/02, 23.0000, 24.2344, 22.3906, 24.0000, 16922600 07/25/02, 22.9531, 23.4063, 21.1094, 22.1406, 16249200 07/26/02, 23.3125, 23.3125, 21.5000, 22.3438, 14565500 07/29/02, 23.3438, 23.7500, 22.4844, 23.5000, 11542000 07/30/02, 23.2031, 23.9219, 22.9688, 23.6563, 9454900 07/31/02, 23.5469, 23.5469, 22.5000, 23.1563, 9559500 08/01/02, 23.0000, 23.2031, 21.0938, 21.1094, 13546900 08/02/02, 20.4531, 20.4531, 19.0938, 19.9688, 19743000 08/05/02, 19.9531, 20.0469, 18.1563, 18.2031, 13516700 08/06/02, 18.7500, 19.8438, 18.6719, 18.8906, 14387300 08/07/02, 19.7031, 20.2500, 18.6875, 19.5000, 14186900 08/08/02, 19.5156, 20.7344, 19.0000, 20.4844, 12780900 08/09/02, 19.9063, 21.1563, 19.6094, 20.9219, 12109300 08/12/02, 20.0469, 20.3594, 19.9219, 20.1563, 8673200 08/13/02, 20.0000, 20.6875, 19.1719, 19.2031, 7943500 08/14/02, 19.0469, 19.9063, 18.5313, 19.8750, 12256600 08/15/02, 20.0000, 20.7031, 19.5781, 20.2969, 10425400 08/16/02, 20.2031, 22.7031, 20.0469, 21.9844, 13227600 08/19/02, 22.2344, 23.0781, 21.7344, 22.5938, 10605800 08/20/02, 22.7031, 22.7031, 21.7500, 21.8125, 8442100 08/21/02, 22.2500, 22.9531, 21.8594, 22.7188, 7227300 08/22/02, 22.7031, 23.4063, 21.8125, 22.9844, 8535400 08/23/02, 22.7031, 23.2344, 21.6563, 21.7969, 8374100 08/26/02, 21.9531, 22.2344, 21.1875, 22.0938, 6795800 08/27/02, 21.9219, 22.1719, 20.5313, 20.6250, 8355800 08/28/02, 20.2969, 20.6563, 19.9219, 20.2344, 6984600 08/29/02, 19.6563, 20.7500, 19.5000, 19.9531, 8719000 08/30/02, 19.5469, 20.4063, 19.5000, 19.7031, 6843000 09/03/02, 19.2031, 19.3438, 18.4375, 18.5156, 9304900 09/04/02, 18.9063, 19.3125, 18.4063, 19.1875, 11513100 09/05/02, 18.6094, 18.9063, 18.4063, 18.6250, 8574400 09/06/02, 19.5000, 20.3438, 19.4844, 20.0469, 12536500 09/09/02, 19.7031, 20.0781, 19.2031, 19.9063, 7921100 09/10/02, 19.7969, 20.6875, 19.7969, 20.4844, 9002300 09/11/02, 21.3906, 21.8438, 20.5469, 20.6563, 7123400 09/12/02, 20.0625, 20.1563, 19.1563, 19.2031, 8199700 09/13/02, 19.0469, 19.5938, 18.9063, 19.0000, 8269800 09/16/02, 18.6250, 19.0000, 18.2031, 18.2656, 7677000 09/17/02, 18.5000, 18.9063, 17.5625, 18.0000, 10584300 09/18/02, 17.5469, 17.9844, 17.2500, 17.6094, 10244100 09/19/02, 17.2344, 17.6250, 16.8906, 17.0313, 10626600 09/20/02, 16.7969, 16.9375, 15.5000, 15.7813, 20769100 09/23/02, 15.5938, 15.6250, 14.7500, 14.9531, 14443600 09/24/02, 14.7031, 15.7500, 14.5625, 15.0938, 18259100 09/25/02, 15.4531, 16.6563, 15.3125, 16.3438, 16090500 09/26/02, 16.7031, 17.0156, 16.0000, 16.4844, 15927300 09/27/02, 16.0469, 16.6875, 15.5000, 15.5781, 11911600 09/30/02, 15.0469, 15.0938, 14.2031, 14.7656, 18283600 10/01/02, 15.0000, 16.5000, 14.4063, 16.1250, 16030600