"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 39.7500, 39.9375, 36.5000, 37.3750, 13778500 01/04/00, 36.8750, 37.7500, 35.7500, 36.3125, 10511300 01/05/00, 36.1875, 36.2500, 34.5000, 35.8125, 11222600 01/06/00, 35.1250, 36.0000, 34.7500, 35.1250, 10598900 01/07/00, 35.0000, 35.7500, 34.0625, 35.6250, 7839900 01/10/00, 36.2500, 36.8750, 35.8750, 36.7500, 6424400 01/11/00, 36.9375, 36.9375, 34.1250, 34.2500, 11152800 01/12/00, 33.2500, 33.7500, 32.0000, 32.7500, 9779800 01/13/00, 33.2500, 34.3125, 32.5625, 34.3125, 9172900 01/14/00, 35.6875, 36.0000, 33.4375, 34.5625, 11405800 01/18/00, 36.2500, 38.9375, 35.7500, 38.3750, 22006900 01/19/00, 38.9375, 39.3750, 37.4375, 37.8750, 18122800 01/20/00, 38.2500, 38.3750, 37.0000, 37.7500, 8176900 01/21/00, 38.1875, 39.3750, 38.0000, 39.1875, 11883100 01/24/00, 39.3750, 39.4375, 38.0000, 38.1875, 9954700 01/25/00, 37.1250, 39.0000, 36.6250, 37.0000, 7668700 01/26/00, 37.9375, 39.5000, 37.3750, 39.3125, 15569600 01/27/00, 39.6875, 43.1250, 39.3750, 42.7500, 28025200 01/28/00, 42.7500, 43.8750, 41.2500, 42.2500, 19914100 01/31/00, 42.1250, 43.4375, 41.0625, 43.0625, 9889000 02/01/00, 42.3750, 42.5000, 41.0000, 41.2500, 12005900 02/02/00, 42.1250, 42.1250, 40.0000, 40.5000, 11023100 02/03/00, 41.0625, 41.5625, 40.3125, 40.8750, 6862800 02/04/00, 41.5000, 41.5000, 39.7500, 40.0000, 5909600 02/07/00, 39.9375, 40.0000, 38.2500, 39.1250, 8613100 02/08/00, 40.2500, 41.1875, 39.8750, 40.6250, 6580600 02/09/00, 41.0000, 41.7500, 40.6250, 41.0625, 8904100 02/10/00, 41.2500, 41.6875, 40.3125, 40.6250, 5557600 02/11/00, 40.6250, 40.6250, 38.9375, 39.2500, 4942600 02/14/00, 39.0625, 39.8750, 38.5625, 38.9375, 5292900 02/15/00, 38.7500, 39.0000, 37.9375, 38.1250, 7754300 02/16/00, 38.2500, 38.5000, 37.4375, 37.6250, 5680600 02/17/00, 38.3750, 40.0000, 37.5000, 39.6875, 18286500 02/18/00, 39.2500, 39.5625, 37.4375, 37.6250, 8485900 02/22/00, 38.0000, 38.5000, 37.6250, 38.2500, 4529300 02/23/00, 38.2500, 38.2500, 37.2500, 37.5000, 5025600 02/24/00, 37.3125, 37.9375, 35.6250, 36.5000, 8653000 02/25/00, 36.2500, 39.2500, 36.1875, 39.0000, 9139100 02/28/00, 39.0000, 39.4375, 37.5000, 39.1875, 5269300 02/29/00, 39.1875, 39.7500, 37.8125, 37.8750, 6645000 03/01/00, 38.5000, 40.5000, 38.3125, 38.6250, 15275600 03/02/00, 38.6250, 39.3750, 37.2500, 37.2500, 10853800 03/03/00, 39.0000, 40.7500, 38.6250, 40.2500, 19540600 03/06/00, 40.8750, 42.0625, 40.3750, 40.6875, 13492000 03/07/00, 40.9375, 41.2500, 38.7500, 39.2500, 13487200 03/08/00, 39.7500, 42.0000, 39.6875, 42.0000, 11545200 03/09/00, 41.5000, 45.8125, 41.5000, 43.0000, 23104400 03/10/00, 46.3750, 48.7500, 45.6250, 47.7500, 25066800 03/13/00, 45.3750, 47.7500, 45.3125, 47.0000, 13142600 03/14/00, 45.8750, 47.1875, 44.0625, 44.3750, 9497400 03/15/00, 44.5625, 46.4375, 43.3750, 46.4375, 8963300 03/16/00, 46.2500, 47.8125, 45.7500, 47.5000, 10153400 03/17/00, 47.5000, 48.4375, 46.8125, 47.7500, 8793100 03/20/00, 47.7500, 48.9375, 47.6250, 47.8750, 4178400 03/21/00, 48.0000, 48.2500, 46.7500, 48.0000, 6521900 03/22/00, 47.7500, 48.9375, 47.0625, 48.5000, 9831800 03/23/00, 49.2500, 50.2500, 48.9375, 49.3750, 9906600 03/24/00, 50.0000, 53.2500, 49.6875, 51.5625, 13599900 03/27/00, 51.5000, 51.5625, 50.5000, 50.5625, 8279500 03/28/00, 49.7500, 51.1875, 49.6250, 50.5000, 5627900 03/29/00, 50.5625, 51.0625, 49.2500, 49.8750, 7097200 03/30/00, 49.9375, 52.5000, 49.0000, 49.8750, 9931300 03/31/00, 51.0000, 51.4375, 49.8750, 50.1250, 5197700 04/03/00, 50.8750, 50.8750, 49.8750, 50.1875, 4766600 04/04/00, 50.2500, 50.4375, 43.3125, 47.3125, 14650400 04/05/00, 46.7500, 47.8125, 46.5625, 46.7500, 4896300 04/06/00, 47.1875, 48.8750, 47.1250, 47.7500, 4360200 04/07/00, 48.1250, 50.1875, 48.0000, 49.8125, 5430700 04/10/00, 49.8750, 50.2500, 48.6875, 49.6250, 5789600 04/11/00, 49.0000, 49.7500, 48.1250, 49.5000, 3583900 04/12/00, 49.0000, 49.8750, 46.0000, 46.5625, 7151100 04/13/00, 46.8125, 47.1250, 46.0000, 46.0000, 6278700 04/14/00, 45.0000, 45.1250, 42.7500, 43.5000, 8464300 04/17/00, 43.5000, 46.0000, 42.2500, 45.8125, 7688400 04/18/00, 45.5000, 45.6250, 42.0625, 43.6250, 14363200 04/19/00, 43.9375, 45.2500, 43.8125, 44.1250, 6889300 04/20/00, 44.3750, 46.0625, 44.3125, 44.8750, 5830300 04/24/00, 44.9375, 45.6875, 41.9375, 44.3750, 5385300 04/25/00, 45.5000, 48.5000, 45.3125, 48.1250, 6663400 04/26/00, 48.0625, 49.2500, 47.0625, 47.1875, 5976400 04/27/00, 47.1250, 47.4375, 46.8125, 47.1250, 3453800 04/28/00, 47.5000, 47.5625, 45.8125, 45.9375, 3822100 05/01/00, 45.9375, 48.5000, 45.7500, 47.8125, 4526000 05/02/00, 47.6250, 48.6250, 47.3125, 48.0000, 4630300 05/03/00, 47.6250, 48.7500, 46.3750, 46.7500, 4169200 05/04/00, 47.0000, 48.8125, 47.0000, 48.0625, 5861800 05/05/00, 48.0000, 49.9375, 47.8125, 49.3750, 6676600 05/08/00, 48.6250, 50.5000, 48.1875, 49.8125, 6604500 05/09/00, 50.5000, 50.9375, 49.5000, 49.5000, 7002600 05/10/00, 49.3750, 49.8125, 48.0000, 49.0000, 6387800 05/12/00, 49.0000, 50.6250, 48.6875, 50.0000, 7153600 05/15/00, 50.3750, 51.3750, 49.8125, 50.7500, 5427900 05/16/00, 50.3750, 51.2500, 49.9375, 51.1250, 5278900 05/17/00, 50.6250, 50.8750, 50.0000, 50.5625, 3872300 05/18/00, 50.5000, 50.6250, 49.5000, 50.1875, 2932200 05/19/00, 47.7500, 49.0000, 47.4375, 47.5000, 9762000 05/22/00, 47.6250, 47.8750, 43.0000, 43.0000, 6994600 05/23/00, 44.0000, 44.3125, 41.0000, 42.0625, 18985500 05/24/00, 43.0000, 44.5000, 42.8750, 44.3750, 7536100 05/25/00, 44.8125, 47.2500, 44.7500, 45.4375, 6305100 05/26/00, 45.2500, 45.3750, 44.1875, 44.4375, 3263800 05/30/00, 44.6875, 46.8750, 44.6875, 46.5625, 4602500 05/31/00, 46.3750, 47.4375, 45.7500, 47.0625, 4353500 06/01/00, 47.2500, 49.3125, 47.2500, 48.5625, 6272200 06/02/00, 48.7500, 49.0000, 47.7500, 48.4375, 5494900 06/05/00, 47.8750, 48.1250, 47.0000, 47.1875, 3141200 06/06/00, 46.8750, 48.9375, 46.6250, 48.8750, 5752900 06/07/00, 48.0625, 48.2500, 47.3125, 48.0000, 2868300 06/08/00, 47.5000, 47.5625, 46.1250, 47.1250, 5130300 06/09/00, 46.6250, 46.9375, 43.9375, 46.2500, 11696700 06/12/00, 46.6250, 46.6875, 45.0625, 45.6250, 3965000 06/13/00, 46.0000, 47.5000, 45.5625, 47.4375, 4884400 06/14/00, 47.0000, 48.5000, 46.4375, 48.3750, 5233600 06/15/00, 48.0000, 49.4375, 47.8125, 48.8750, 4250600 06/16/00, 47.5625, 48.2500, 47.0625, 47.5625, 5449000 06/19/00, 47.5000, 47.5625, 45.0000, 46.4375, 6226900 06/20/00, 45.0000, 45.7500, 42.9375, 43.3750, 13998700 06/21/00, 43.5000, 44.7500, 42.8125, 44.5000, 7916100 06/22/00, 44.5000, 44.5000, 42.4375, 43.5000, 7011700 06/23/00, 43.0000, 43.3750, 41.8125, 43.2500, 6927600 06/26/00, 44.6250, 49.0000, 44.6250, 48.2500, 14644400 06/27/00, 48.3750, 49.5000, 47.1875, 47.3750, 8162500 06/28/00, 47.8750, 47.9375, 44.7500, 45.2500, 5880700 06/29/00, 46.2500, 46.7500, 44.2500, 46.3750, 12497300 06/30/00, 46.5000, 47.9375, 44.7500, 47.3750, 9833600 07/03/00, 47.3750, 48.8750, 47.2500, 48.4375, 4239700 07/05/00, 48.9375, 48.9375, 47.3125, 47.3125, 4827800 07/06/00, 47.9375, 47.9375, 46.1250, 46.3125, 5273300 07/07/00, 46.4375, 46.6875, 45.5625, 45.7500, 4300600 07/10/00, 45.6250, 47.2500, 45.6250, 46.6875, 5016000 07/11/00, 46.4375, 48.2500, 46.4375, 48.2500, 6695900 07/12/00, 48.7500, 48.8125, 47.3750, 48.5000, 4872100 07/13/00, 49.0000, 52.5000, 48.6250, 52.0000, 12430600 07/14/00, 51.9375, 55.5000, 51.5000, 54.0000, 21762900 07/17/00, 54.0000, 54.0000, 52.5000, 53.6250, 7406500 07/18/00, 53.0000, 55.0000, 52.7500, 54.3125, 7694400 07/19/00, 53.0000, 53.6250, 50.0000, 52.9375, 14177500 07/20/00, 54.5000, 55.1250, 52.7500, 53.1250, 7416800 07/21/00, 53.0000, 54.9375, 52.9375, 54.3750, 9275400 07/24/00, 54.5000, 57.1875, 54.3750, 55.7500, 10709500 07/25/00, 55.7500, 56.0625, 54.1250, 54.6250, 6968400 07/26/00, 54.7500, 56.2500, 53.3750, 55.0625, 9660500 07/27/00, 55.1250, 55.9375, 53.0625, 53.5625, 10275900 07/28/00, 54.0000, 54.0625, 52.0625, 52.5000, 6832700 07/31/00, 52.8750, 54.5000, 52.4375, 53.8125, 4326300 08/01/00, 53.5000, 54.7500, 53.2500, 54.3125, 4044000 08/02/00, 53.8750, 54.4375, 53.7500, 53.8125, 3733000 08/03/00, 53.5000, 53.6250, 52.6875, 53.3125, 4555700 08/04/00, 53.2500, 53.6250, 52.3750, 52.7500, 3863200 08/07/00, 53.0000, 54.6250, 52.9375, 54.1250, 5689900 08/08/00, 54.4375, 54.5625, 53.8750, 54.5625, 3765400 08/09/00, 53.8750, 54.1250, 53.1875, 53.5000, 3342000 08/10/00, 53.5000, 54.0625, 53.0625, 53.2500, 3334700 08/11/00, 53.5000, 55.0000, 53.5000, 54.6250, 5640700 08/14/00, 54.8750, 54.8750, 53.6250, 54.1250, 3008700 08/15/00, 54.0000, 54.1250, 53.0000, 53.1875, 3787700 08/16/00, 53.3750, 54.1875, 52.7500, 53.4375, 3238000 08/17/00, 53.2500, 56.1250, 53.2500, 55.8125, 7551800 08/18/00, 55.3750, 55.4375, 54.1250, 54.7500, 4570600 08/21/00, 54.8125, 56.1875, 54.8125, 55.7500, 4475400 08/22/00, 55.8750, 56.1875, 55.3750, 55.4375, 3935800 08/23/00, 55.5000, 55.5625, 54.5625, 55.0000, 3508200 08/24/00, 54.7500, 56.0000, 54.3750, 56.0000, 2685700 08/25/00, 56.0000, 57.6875, 55.8750, 57.0000, 5781300 08/28/00, 57.3750, 58.2500, 57.1250, 57.1250, 3611300 08/29/00, 57.7500, 57.8750, 56.7500, 56.8125, 3107300 08/30/00, 56.8125, 56.9375, 55.0625, 55.5625, 4121600 08/31/00, 55.6250, 57.2500, 55.6250, 57.0625, 4155100 09/01/00, 57.6875, 59.1250, 57.3750, 58.5000, 5272200 09/05/00, 59.1875, 59.1875, 58.0625, 58.0625, 2928100 09/06/00, 58.6875, 58.8750, 58.0000, 58.0000, 3006600 09/07/00, 58.6875, 58.7500, 57.9375, 58.5000, 4218700 09/08/00, 58.5625, 58.5625, 57.3125, 57.6250, 5291100 09/11/00, 57.6875, 57.6875, 55.6250, 56.1875, 8865900 09/12/00, 55.5000, 55.7500, 54.2500, 54.6250, 7312200 09/13/00, 54.9375, 55.9375, 54.8750, 55.0000, 4634000 09/14/00, 55.2500, 55.4375, 53.6875, 54.2500, 5764700 09/15/00, 52.7500, 54.6250, 52.6250, 54.0000, 6961300 09/18/00, 53.5625, 53.8125, 51.5000, 51.5000, 4891700 09/19/00, 52.7500, 52.8750, 51.5000, 51.5625, 5618100 09/20/00, 51.5000, 52.1250, 50.8750, 51.4375, 4832500 09/21/00, 51.6875, 51.7500, 49.6250, 49.6250, 4459200 09/22/00, 50.8750, 51.2500, 50.0000, 51.2500, 7914500 09/25/00, 51.5000, 52.7500, 50.9375, 52.1875, 5266000 09/26/00, 53.2500, 53.3125, 51.2500, 52.5000, 5453100 09/27/00, 52.6250, 53.4375, 52.6250, 53.1875, 4919600 09/28/00, 52.5000, 52.8750, 51.5000, 51.8750, 8916900 09/29/00, 51.9375, 53.1875, 51.5625, 51.8750, 6831800 10/02/00, 51.8750, 51.9375, 50.6250, 51.1250, 3539800 10/03/00, 51.1250, 51.4375, 49.1250, 51.1250, 7332700 10/04/00, 50.9375, 53.0000, 50.8750, 52.0625, 6530900 10/05/00, 52.1875, 54.8125, 52.1875, 53.4375, 6661400 10/06/00, 53.6250, 53.8750, 51.3750, 51.9375, 6969300 10/09/00, 51.9375, 52.5000, 50.7500, 52.1250, 3651600 10/10/00, 52.0000, 54.1875, 52.0000, 52.3125, 6794300 10/11/00, 51.5000, 51.6875, 49.5000, 50.7500, 9093900 10/12/00, 51.1250, 51.1250, 48.5625, 49.0625, 7725000 10/13/00, 48.3125, 51.0000, 48.1250, 51.0000, 5964100 10/16/00, 51.0000, 51.0000, 49.7500, 50.3125, 3829900 10/17/00, 49.2500, 49.3125, 45.9375, 46.8750, 22469200 10/18/00, 45.8125, 47.2500, 44.5000, 45.0000, 15067600 10/19/00, 46.3125, 48.3750, 45.5000, 47.6250, 13217400 10/20/00, 47.5000, 50.5000, 46.2500, 50.5000, 23291000 10/23/00, 50.6250, 52.2500, 50.5000, 51.5000, 7697200 10/24/00, 50.8125, 54.9375, 50.4375, 54.3125, 15128000 10/25/00, 54.3125, 54.9375, 52.1250, 54.7500, 11207600 10/26/00, 54.6250, 55.3125, 52.0000, 54.6250, 11553000 10/27/00, 55.0000, 55.6250, 54.1875, 54.7500, 6544000 10/30/00, 54.7500, 55.6875, 54.7500, 55.3750, 4972700 10/31/00, 55.2500, 57.3125, 55.1875, 56.6875, 7914600 11/01/00, 57.0000, 57.9375, 56.8750, 57.8750, 6988300 11/02/00, 58.0000, 58.1250, 56.1250, 56.6250, 6359200 11/03/00, 57.0000, 57.2500, 56.2500, 56.8125, 4668000 11/06/00, 56.8125, 57.6875, 56.7500, 57.5000, 4723200 11/07/00, 56.1250, 57.5625, 56.1250, 57.4375, 3617400 11/08/00, 57.3125, 57.5000, 56.5000, 56.5000, 3985900 11/09/00, 56.5000, 56.5000, 55.0625, 56.1250, 4867200 11/10/00, 56.0000, 56.1875, 54.1250, 54.1875, 4699700 11/13/00, 53.0000, 54.1875, 50.0000, 52.9375, 6186200 11/14/00, 50.5000, 53.8125, 50.2500, 53.0625, 26235500 11/15/00, 53.1250, 55.3750, 53.0625, 54.2500, 10027900 11/16/00, 54.9375, 55.8125, 54.3750, 55.3125, 5458800 11/17/00, 55.6250, 57.4375, 54.7500, 57.3750, 9193200 11/20/00, 57.9375, 58.6250, 55.3125, 55.5000, 10193000 11/21/00, 56.3750, 56.4375, 55.1875, 55.4375, 6031200 11/22/00, 55.6875, 55.7500, 54.0625, 55.1250, 4848000 11/24/00, 55.2500, 56.5000, 55.1875, 56.0625, 2290500 11/27/00, 56.5000, 56.8750, 55.5000, 56.1250, 4470500 11/28/00, 56.0000, 56.8750, 55.2500, 55.6250, 5635000 11/29/00, 55.8750, 56.0625, 54.2500, 54.5000, 4928600 11/30/00, 53.8750, 54.3125, 51.6875, 52.7500, 7325000 12/01/00, 53.3750, 54.5625, 53.3750, 54.3125, 5664600 12/04/00, 54.4375, 55.1875, 53.3750, 54.9375, 5142000 12/05/00, 56.0000, 58.1250, 55.8125, 57.8750, 9731900 12/06/00, 57.9375, 58.6250, 57.4375, 57.5000, 9347800 12/07/00, 57.5000, 57.5000, 56.3750, 56.7500, 5193700 12/08/00, 57.0000, 57.8125, 56.5000, 57.0000, 6523400 12/11/00, 57.0000, 58.4375, 56.8750, 57.8750, 6161300 12/12/00, 57.9375, 58.1875, 57.6250, 57.6875, 6065700 12/13/00, 58.4375, 58.4375, 56.6250, 57.2500, 6210700 12/14/00, 57.1250, 57.3750, 55.6875, 55.9375, 5913700 12/15/00, 54.8750, 56.5000, 52.7500, 56.5000, 16093600 12/18/00, 56.5000, 56.5625, 53.7500, 54.2500, 8616800 12/19/00, 54.3750, 54.3750, 51.6875, 52.3750, 6700900 12/20/00, 49.9375, 50.5000, 49.5625, 50.0000, 12706500 12/21/00, 49.5625, 51.3750, 48.5000, 50.1250, 10587200 12/22/00, 50.5000, 52.7500, 50.3750, 52.6250, 4905800 12/26/00, 52.6250, 54.0000, 52.6250, 53.8750, 3934400 12/27/00, 53.5625, 55.3125, 53.0625, 55.0625, 6487200 12/28/00, 55.0000, 55.8125, 54.1875, 55.5625, 6106300 12/29/00, 56.0000, 56.6250, 55.1250, 55.5000, 6273500 01/02/01, 55.0000, 55.8125, 52.6875, 53.0000, 8169800 01/03/01, 53.0000, 57.0000, 51.8750, 56.5000, 13692500 01/04/01, 56.7500, 57.5000, 56.3750, 57.0000, 11743300 01/05/01, 57.0000, 57.0000, 55.0625, 56.0000, 7514900 01/08/01, 56.0000, 56.1250, 53.9375, 54.6250, 5520000 01/09/01, 54.8750, 55.9375, 54.8125, 55.4375, 5009200 01/10/01, 55.4375, 57.5000, 55.0625, 56.8125, 8095200 01/11/01, 57.5000, 58.5625, 57.2500, 58.3125, 8801400 01/12/01, 58.6250, 60.1875, 58.0625, 59.2500, 13510700 01/16/01, 59.8750, 60.2500, 59.0625, 59.6250, 9102000 01/17/01, 59.8750, 60.0000, 58.0625, 58.4375, 9531000 01/18/01, 59.5000, 61.5625, 58.9375, 61.3750, 13805500 01/19/01, 61.7500, 61.8750, 60.0625, 61.1250, 8189300 01/22/01, 61.1250, 61.6250, 59.5000, 60.6250, 7802800 01/23/01, 61.2500, 62.3750, 61.1250, 62.0625, 10941700 01/24/01, 62.0000, 62.3750, 61.0625, 62.1250, 9320500 01/25/01, 62.1875, 62.4375, 61.5625, 62.1875, 7034500 01/26/01, 62.0000, 62.9375, 61.1250, 62.1250, 6965000 01/29/01, 63.0000, 63.1875, 61.5000, 62.2500, 7101900 01/30/01, 62.2500, 63.0000, 61.6250, 62.8125, 5801400 01/31/01, 62.8125, 62.8750, 61.4375, 61.6250, 7020700 02/01/01, 61.6250, 61.6875, 60.1250, 60.9375, 6049700 02/02/01, 61.4375, 61.4375, 59.7500, 60.2500, 9869500 02/05/01, 60.9375, 62.0000, 60.8750, 61.3750, 6375400 02/06/01, 61.4375, 61.5625, 60.8750, 60.9375, 6703500 02/07/01, 59.5000, 60.0000, 59.3750, 59.8750, 20753400 02/08/01, 59.8750, 60.0000, 59.4375, 59.8125, 7697300 02/09/01, 59.8125, 59.8125, 58.0000, 59.1875, 9338300 02/12/01, 59.1875, 59.8750, 59.0000, 59.6875, 8126400 02/13/01, 59.9375, 60.3750, 59.3750, 59.6875, 8943700 02/14/01, 59.8125, 60.0000, 58.3750, 60.0000, 6655500 02/15/01, 60.0000, 60.3750, 59.0625, 60.2500, 5928700 02/16/01, 59.0000, 59.1250, 57.1875, 57.6250, 10699300 02/20/01, 57.6250, 58.6250, 56.5000, 57.6250, 9813600 02/21/01, 57.5000, 57.8750, 54.5000, 55.0000, 10395500 02/22/01, 55.0000, 55.5000, 52.9375, 55.0000, 13283800 02/23/01, 55.0000, 55.5000, 52.0000, 53.7500, 10937700 02/26/01, 54.8750, 56.0000, 53.8750, 55.2500, 8446000 02/27/01, 56.3750, 56.3750, 53.3125, 54.1875, 7812500 02/28/01, 54.1875, 55.0000, 53.6250, 54.6250, 11383900 03/01/01, 54.5625, 55.5000, 54.2500, 54.6250, 7728000 03/02/01, 53.6250, 54.8125, 52.5625, 54.0625, 9659700 03/05/01, 54.0625, 54.0625, 52.6250, 53.0000, 7214500 03/06/01, 54.0000, 55.3750, 53.7500, 54.8750, 7709100 03/07/01, 55.1250, 56.8750, 54.8750, 56.2500, 7908800 03/08/01, 56.2500, 56.8125, 55.5625, 56.5625, 7959300 03/09/01, 56.2031, 56.2031, 52.9063, 53.4375, 8671100 03/12/01, 52.4375, 52.4375, 50.0000, 50.6875, 9628100 03/13/01, 46.5000, 46.8125, 44.1875, 46.8125, 51793100 03/14/01, 46.0625, 46.0625, 44.6250, 45.3750, 21775900 03/15/01, 46.2500, 46.9375, 45.5625, 46.8125, 18127400 03/16/01, 46.7500, 46.7500, 44.5000, 44.7500, 18355200 03/19/01, 45.0000, 45.5000, 44.1875, 45.3750, 12971700 03/20/01, 46.0000, 46.7500, 44.5625, 44.6875, 11358900 03/21/01, 44.5000, 45.1250, 43.8750, 44.5000, 12033100 03/22/01, 44.5625, 44.8750, 42.1250, 43.9375, 17579700 03/23/01, 44.4375, 45.5625, 44.3750, 45.4375, 12966800 03/26/01, 45.6875, 45.7500, 44.0625, 44.6875, 10125300 03/27/01, 45.0000, 45.1250, 44.2500, 45.1250, 14850600 03/28/01, 43.6875, 43.6875, 42.3125, 43.1875, 14727900 03/29/01, 43.0000, 43.0625, 41.3750, 42.1250, 17943700 03/30/01, 42.7500, 43.5000, 42.0625, 43.2500, 15943800 04/02/01, 43.3750, 44.9375, 43.0625, 43.1875, 11485300 04/03/01, 43.1875, 43.3125, 41.0000, 41.7500, 11430000 04/04/01, 41.5000, 42.5625, 40.1250, 42.0000, 13407100 04/05/01, 43.0000, 44.3125, 42.9375, 44.2500, 10701100 04/06/01, 44.2500, 44.2500, 42.5000, 43.1250, 7337300 04/09/01, 44.1250, 45.0000, 43.3750, 44.3750, 8130900 04/10/01, 45.7500, 46.7500, 45.5625, 46.7500, 15204700 04/11/01, 47.6875, 48.0000, 45.5000, 45.8125, 10878200 04/12/01, 45.8125, 47.4375, 45.0000, 47.1250, 10483900 04/16/01, 47.1250, 47.1875, 45.9375, 46.3125, 6361300 04/17/01, 45.7500, 46.2500, 44.9375, 46.1250, 13287500 04/18/01, 47.9688, 50.9531, 47.8125, 49.7031, 27409300 04/19/01, 49.9375, 51.5000, 49.7500, 51.5000, 13840600 04/20/01, 51.4063, 52.0000, 50.5625, 51.8438, 10152000 04/23/01, 51.0469, 51.3281, 50.3438, 51.0781, 7100300 04/24/01, 51.7031, 52.0469, 50.6719, 51.1563, 7341900 04/25/01, 51.0938, 52.5000, 50.5625, 52.0156, 8887400 04/30/01, 54.7500, 54.7500, 52.7656, 53.3750, 11407700 05/01/01, 53.5000, 53.7500, 52.5469, 52.7500, 8144600 05/02/01, 53.2500, 53.2500, 51.3438, 52.4844, 9685700 05/03/01, 52.4844, 52.4844, 51.4063, 51.7188, 5961900 05/04/01, 51.0469, 51.7344, 50.6563, 51.5469, 8833600 05/07/01, 51.5469, 51.9063, 51.2500, 51.6875, 6285600 05/08/01, 51.8438, 53.0781, 51.5625, 52.7813, 6918500 05/09/01, 52.7969, 53.7969, 52.1250, 52.6563, 6269500 05/10/01, 53.5938, 53.5938, 52.9063, 53.2656, 5536000 05/11/01, 53.2656, 53.4844, 51.5469, 51.8125, 6346700 05/14/01, 52.0000, 53.2656, 51.8594, 53.0469, 4431400 05/15/01, 53.5000, 54.2500, 53.2500, 54.1563, 7543100 05/16/01, 54.1563, 56.0000, 53.8750, 55.7031, 9760500 05/17/01, 56.5000, 58.1250, 56.4688, 57.2656, 11950700 05/18/01, 57.4844, 58.5000, 56.7813, 57.9063, 6634800 05/21/01, 58.4531, 59.1719, 57.7656, 59.0000, 10114800 05/22/01, 59.0000, 59.2969, 58.4063, 58.7031, 8320300 05/23/01, 58.7031, 58.7031, 57.8438, 57.9688, 6995400 05/24/01, 57.9688, 58.9219, 57.1875, 58.7188, 5883500 05/25/01, 58.7344, 58.7344, 56.7500, 56.7500, 4781500 05/29/01, 57.5469, 57.6094, 56.9688, 57.0000, 4992800 05/30/01, 55.7500, 56.7500, 55.6406, 56.2969, 10828000 05/31/01, 56.7500, 58.1563, 56.6875, 57.4531, 10656500 06/01/01, 56.0938, 57.2344, 55.7656, 56.5156, 28282800 06/04/01, 56.3125, 56.9531, 56.3125, 56.5313, 8425700 06/05/01, 56.5469, 57.2500, 56.5469, 56.7500, 9926300 06/06/01, 57.0000, 57.6094, 56.5469, 56.6250, 10641500 06/07/01, 56.9844, 57.2656, 55.5000, 56.1563, 9632800 06/08/01, 56.1563, 56.1563, 55.0156, 55.8438, 6473300 06/11/01, 55.5938, 56.0000, 55.0156, 55.4844, 5580200 06/12/01, 55.7031, 56.5469, 55.0625, 56.3438, 9066400 06/13/01, 56.3438, 56.7969, 56.0469, 56.2500, 5274900 06/14/01, 56.2031, 56.4063, 55.2969, 55.5156, 7036600 06/15/01, 55.5156, 55.8594, 55.0000, 55.4688, 10464600 06/18/01, 55.4844, 56.0469, 54.7500, 54.7500, 7781400 06/19/01, 55.3438, 55.4531, 53.7969, 54.1406, 9551500 06/20/01, 54.1406, 54.2344, 51.5469, 52.9531, 13646700 06/21/01, 53.2031, 54.9531, 53.0000, 54.4063, 17011100 06/22/01, 54.4531, 54.4844, 52.6875, 53.2969, 8125000 06/25/01, 53.7969, 53.8438, 52.5469, 52.9844, 4833000 06/26/01, 53.0938, 54.7969, 52.4375, 54.0938, 10033200 06/27/01, 54.2500, 54.3438, 53.4531, 53.9375, 10501700 06/28/01, 53.5000, 54.1875, 53.0938, 54.0469, 11424500 06/29/01, 54.0469, 54.7344, 53.0000, 54.5156, 10159700 07/02/01, 55.0000, 55.2969, 54.2500, 54.5938, 8804200 07/03/01, 55.2031, 55.2344, 54.5625, 54.9844, 3596100 07/05/01, 54.4531, 55.0469, 54.4063, 54.6719, 4602300 07/06/01, 54.1875, 54.2031, 52.6875, 53.2969, 7708400 07/09/01, 53.2969, 54.0781, 53.1094, 53.9063, 6772000 07/10/01, 53.9063, 54.5000, 53.0469, 53.2656, 6530800 07/11/01, 52.5000, 52.5156, 49.5000, 50.5000, 34306200 07/12/01, 51.5000, 51.9063, 51.0000, 51.3438, 11919400 07/13/01, 51.5000, 51.7500, 50.9844, 51.5469, 8585900 07/16/01, 51.6563, 51.8281, 49.7656, 50.0000, 8568500 07/17/01, 50.2500, 53.2344, 49.9844, 53.0000, 16075700 07/18/01, 52.2500, 53.0469, 52.0156, 53.0000, 12822400 07/19/01, 53.6563, 54.4063, 53.0938, 53.1563, 10175200 07/20/01, 53.1563, 53.9531, 52.5313, 53.4844, 6225000 07/23/01, 53.4844, 53.7969, 52.5156, 52.6094, 5598000 07/24/01, 52.5000, 52.5000, 50.7969, 51.0000, 10045000 07/25/01, 51.0156, 51.9375, 50.7969, 51.5938, 8076300 07/26/01, 51.5938, 52.1406, 50.7969, 52.0938, 6196400 07/27/01, 52.0938, 53.7344, 51.4531, 53.5781, 11188100 07/30/01, 53.5781, 53.5781, 52.3438, 52.8125, 8556100 07/31/01, 52.9063, 53.6563, 52.7344, 53.2031, 11228200 08/01/01, 53.0938, 53.5938, 52.8125, 53.2656, 9230900 08/02/01, 53.5938, 54.2500, 52.6094, 52.7813, 9102500 08/03/01, 51.9063, 53.2969, 51.7500, 53.2969, 9112600 08/06/01, 53.2969, 53.4063, 52.5000, 53.0000, 4433500 08/07/01, 53.4531, 53.8906, 52.9844, 53.1563, 6161900 08/08/01, 53.4063, 53.7500, 52.3281, 53.0000, 7191200 08/09/01, 53.0938, 53.5000, 52.1719, 53.3750, 5961600 08/10/01, 53.3750, 54.0000, 52.7500, 53.7656, 5412000 08/13/01, 53.7969, 54.1406, 53.3750, 53.5938, 4299000 08/14/01, 53.9531, 53.9844, 52.6563, 52.7500, 6115600 08/15/01, 53.1563, 53.9531, 52.5625, 52.7813, 3894200 08/16/01, 52.3906, 52.8438, 52.0156, 52.8438, 5100600 08/17/01, 52.5469, 52.8125, 52.1094, 52.6563, 5007700 08/20/01, 52.6563, 52.7969, 52.3125, 52.7500, 4399200 08/21/01, 52.7500, 53.5938, 52.3750, 52.4219, 5620300 08/22/01, 52.6563, 52.9063, 52.2500, 52.5938, 4552000 08/23/01, 52.4531, 52.5938, 51.8594, 52.1250, 6688400 08/24/01, 52.5938, 53.4844, 52.2031, 53.4063, 8010000 08/27/01, 53.8438, 53.9063, 53.2500, 53.6094, 4378300 08/28/01, 53.7031, 53.7031, 52.4063, 52.5625, 5422600 08/29/01, 52.7500, 53.0469, 52.2969, 52.3438, 5377600 08/30/01, 52.5000, 53.1563, 51.6563, 51.8438, 7278000 08/31/01, 51.7500, 52.6250, 51.5469, 51.9531, 5638200 09/04/01, 51.5000, 52.2031, 50.4063, 50.4844, 9949300 09/05/01, 50.1250, 50.4844, 48.5156, 50.0000, 20831900 09/06/01, 49.2500, 49.7969, 48.2969, 48.3750, 10764100 09/07/01, 48.3750, 48.7969, 46.5156, 46.5781, 16963200 09/10/01, 46.5000, 48.0938, 46.2969, 47.7031, 10998700 09/17/01, 46.5000, 46.5781, 44.9063, 45.0938, 16931600 09/18/01, 45.2344, 46.5000, 44.2500, 44.7500, 13390200 09/19/01, 44.9531, 46.0000, 42.4219, 43.7500, 19703100 09/20/01, 42.2969, 43.0938, 40.7031, 41.0000, 25296400 09/21/01, 41.0156, 42.2500, 39.2344, 40.7969, 21020700 09/24/01, 43.0000, 43.5938, 42.0000, 43.2344, 18049300 09/25/01, 43.7500, 44.2969, 43.2031, 44.2188, 14080500 09/26/01, 44.7500, 44.7656, 43.2344, 44.1875, 12137200 09/27/01, 44.5000, 44.9063, 43.4844, 44.7500, 10095900 09/28/01, 45.0938, 45.9531, 44.8438, 45.5000, 13123200 10/01/01, 45.5156, 45.5156, 44.7031, 45.3438, 6553700 10/02/01, 45.1563, 45.9531, 45.0938, 45.9531, 7018600 10/03/01, 45.7500, 46.8125, 45.4531, 46.7188, 10454100 10/04/01, 46.7969, 48.2031, 46.7031, 47.4531, 13477800 10/05/01, 47.5000, 47.5000, 46.3750, 47.4375, 8878100 10/08/01, 47.0000, 47.1563, 45.8438, 46.5781, 5756600 10/09/01, 46.7500, 46.9375, 46.3438, 46.5469, 4911900 10/10/01, 46.4063, 47.7031, 46.2969, 46.8750, 11639300 10/11/01, 47.4063, 48.1250, 47.4063, 48.0938, 10295700 10/12/01, 48.2500, 48.2500, 46.7500, 47.8750, 7927700 10/15/01, 47.8750, 48.5313, 47.2031, 48.4844, 5988100 10/16/01, 48.9063, 48.9844, 48.0781, 48.5938, 7014400 10/17/01, 48.9531, 49.0625, 48.0938, 48.2969, 8530200 10/18/01, 48.2969, 49.4063, 48.1875, 49.2344, 12832600 10/19/01, 49.2344, 49.2344, 48.3438, 48.7500, 11083300 10/22/01, 48.4844, 49.4844, 48.3438, 49.2656, 7454100 10/23/01, 49.8438, 49.9063, 48.6719, 49.0156, 8784600 10/24/01, 49.1563, 49.9844, 49.0938, 49.7969, 9706300 10/25/01, 49.5469, 50.4844, 49.0938, 50.2344, 8437700 10/26/01, 50.2344, 50.9531, 50.0000, 50.5000, 7813400 10/29/01, 50.0469, 50.2813, 49.5000, 49.5938, 6184500 10/30/01, 49.4063, 49.4063, 48.2969, 48.6094, 8867300 10/31/01, 49.0000, 49.7969, 48.8125, 49.1406, 7742300 11/01/01, 49.5469, 50.1094, 49.0781, 50.0000, 7420700 11/02/01, 50.5000, 51.9063, 50.0000, 51.6094, 11290800 11/05/01, 51.6094, 52.5469, 51.6094, 52.0625, 11092300 11/06/01, 52.0625, 52.3906, 51.1563, 52.2969, 8828600 11/07/01, 52.2500, 53.7969, 52.0625, 53.0625, 10692900 11/08/01, 53.8281, 54.4063, 53.4063, 54.0625, 13640200 11/09/01, 53.9531, 54.5938, 53.5000, 54.5000, 10058700 11/12/01, 54.5000, 54.5938, 53.0000, 54.5938, 8573200 11/13/01, 55.2969, 55.6563, 54.8594, 55.5469, 9975900 11/14/01, 55.7969, 56.9531, 55.7969, 56.5938, 13275800 11/15/01, 56.0469, 57.9531, 55.7969, 57.5469, 28410700 11/16/01, 57.5938, 57.9063, 56.3438, 57.0469, 15231200 11/19/01, 57.8438, 58.3125, 57.4375, 58.0156, 13118100 11/20/01, 58.0156, 58.0156, 57.2031, 57.3125, 8338700 11/21/01, 57.2500, 57.8906, 56.9063, 57.4531, 7121300 11/23/01, 57.4531, 58.3438, 57.4531, 58.0000, 2399800 11/26/01, 58.5938, 59.1563, 58.3906, 59.0625, 9616200 11/27/01, 59.0469, 59.9531, 58.5781, 59.4063, 14564100 11/28/01, 58.9531, 58.9844, 58.2969, 58.3594, 9036900 11/29/01, 58.3594, 58.5469, 57.7969, 58.0938, 7963600 11/30/01, 58.2031, 59.0000, 57.9063, 58.7969, 8113600 12/03/01, 58.2969, 58.6563, 57.5938, 57.9531, 7487300 12/04/01, 58.6563, 58.7969, 58.0156, 58.6719, 9296900 12/05/01, 58.9531, 60.0938, 58.8750, 59.7656, 10631300 12/06/01, 59.7969, 59.9375, 58.9063, 59.2031, 8486900 12/07/01, 59.1875, 59.8594, 58.0938, 58.8438, 7723800 12/10/01, 57.9531, 58.0625, 56.4688, 56.9375, 10442700 12/11/01, 56.9063, 57.4063, 56.2656, 56.4844, 7468900 12/12/01, 56.4844, 57.1406, 55.6719, 55.9531, 7320900 12/13/01, 55.0000, 55.2031, 53.5000, 54.8438, 16697900 12/14/01, 55.0000, 55.7031, 54.1094, 55.0938, 6717200 12/17/01, 55.5000, 55.7969, 55.0938, 55.7969, 7027000 12/18/01, 56.0000, 56.5000, 55.6875, 55.9844, 8679100 12/19/01, 55.9063, 57.2031, 55.6563, 57.2031, 8401400 12/20/01, 57.2500, 57.6875, 56.9531, 57.4063, 9257300 12/21/01, 57.5000, 58.7344, 57.0938, 58.2031, 15784800 12/24/01, 58.0000, 58.7031, 57.7500, 58.0781, 3132900 12/26/01, 58.0781, 59.0625, 58.0469, 58.8281, 5545900 12/27/01, 59.0469, 59.2500, 58.5469, 58.7656, 5794000 12/28/01, 58.7969, 59.5938, 58.5469, 59.3906, 6539200 12/31/01, 59.3438, 59.7969, 58.8125, 58.9063, 6484800 01/02/02, 58.7969, 58.8125, 55.6875, 57.2500, 21704600 01/03/02, 57.1563, 57.1875, 53.7500, 54.9844, 33896700 01/04/02, 55.0000, 55.5938, 54.2500, 54.5469, 18570600 01/07/02, 55.2031, 55.8750, 54.1875, 54.3750, 16395800 01/08/02, 54.5000, 55.1875, 54.2500, 54.6563, 10102600 01/09/02, 54.6563, 55.4063, 54.1563, 54.2031, 10316800 01/10/02, 54.2969, 55.2031, 54.2031, 54.9219, 8511000 01/11/02, 54.9219, 54.9531, 50.2500, 50.2500, 20763300 01/14/02, 52.4531, 53.5000, 52.0625, 52.4063, 25980500 01/15/02, 48.9063, 49.5156, 46.3750, 47.9531, 68874100 01/16/02, 47.9531, 48.2031, 46.5469, 46.7031, 25256600 01/17/02, 47.0938, 47.7813, 44.0000, 45.0625, 43935300 01/18/02, 44.7031, 46.5156, 41.5156, 46.4531, 80219600 01/22/02, 51.5000, 52.5469, 47.2813, 47.5469, 62262300 01/23/02, 47.6563, 49.4844, 43.4375, 45.0938, 59808600 01/24/02, 45.2344, 45.2344, 42.0000, 44.3750, 52261300 01/25/02, 44.2969, 45.9531, 44.0469, 45.0000, 36187800 01/28/02, 44.0000, 44.9063, 41.9531, 42.0000, 38848600 01/29/02, 40.7031, 40.7031, 32.0000, 33.6563,170242500 01/30/02, 29.5938, 35.7969, 27.4844, 34.8438,186786100 01/31/02, 36.2031, 37.5000, 34.2969, 35.1563, 64835900 02/01/02, 35.4063, 37.1094, 34.4063, 35.6250, 34481700 02/04/02, 31.8438, 33.7031, 28.5000, 29.9063, 75814000 02/05/02, 27.0000, 28.5000, 22.0000, 23.0938,173984300 02/06/02, 25.5938, 28.1563, 24.5000, 25.9219,116467500 02/07/02, 27.2500, 29.9063, 26.5000, 28.0469, 64822000 02/08/02, 30.0000, 31.0000, 28.7031, 29.8750, 49217600 02/11/02, 30.5000, 31.9063, 29.8750, 31.7969, 32167400 02/12/02, 31.1563, 31.4219, 30.1563, 30.5000, 28798000 02/13/02, 30.7969, 31.2500, 28.0938, 28.9063, 42635800 02/14/02, 28.0156, 28.5469, 25.8750, 26.7500, 47481500 02/15/02, 26.0000, 27.9844, 25.7031, 27.9063, 33510400 02/19/02, 27.5000, 28.3438, 27.0938, 28.0938, 19903200 02/20/02, 28.5625, 29.3750, 27.4063, 28.7500, 19814800 02/21/02, 28.7656, 29.2656, 28.0000, 28.0000, 13644100 02/22/02, 27.9063, 28.5000, 26.0000, 27.5000, 19799900 02/25/02, 28.5938, 29.5625, 28.0938, 29.5000, 16236900 02/26/02, 29.9063, 30.2500, 28.7344, 29.9063, 23087700 02/27/02, 30.1250, 30.3438, 29.2031, 30.0469, 21304900 02/28/02, 30.0469, 30.3750, 29.0313, 29.0938, 16442700 03/01/02, 29.2500, 30.2969, 29.2500, 30.2969, 14701600 03/04/02, 30.4063, 33.8125, 30.4063, 33.1406, 30587400 03/05/02, 32.2344, 33.0469, 31.4844, 32.2188, 24348900 03/06/02, 32.7656, 34.3594, 32.7031, 34.0156, 24380500 03/07/02, 34.8906, 34.9063, 33.5938, 33.7344, 17495700 03/08/02, 34.5000, 35.1563, 34.2656, 34.8906, 16281700 03/11/02, 35.0000, 35.8281, 34.6563, 35.6250, 11990300 03/12/02, 35.0000, 35.4844, 34.6250, 35.0000, 12243500 03/13/02, 35.0000, 35.1563, 34.0000, 34.6406, 8627300 03/14/02, 34.9063, 34.9531, 33.8594, 34.2344, 10573800 03/15/02, 34.2344, 34.2656, 32.6563, 33.4063, 15061000 03/18/02, 33.5000, 34.3281, 33.0156, 33.7500, 14087800 03/19/02, 33.5000, 34.6250, 33.2969, 34.5000, 15290100 03/20/02, 34.5000, 35.0938, 34.0000, 34.2969, 13584800 03/21/02, 34.0469, 34.1406, 32.5000, 33.3438, 15858000 03/22/02, 33.4063, 34.2656, 33.1563, 33.7500, 10042400 03/25/02, 33.5000, 33.9063, 32.3125, 32.3438, 10488300 03/26/02, 32.5000, 32.9375, 31.0000, 32.0000, 15619500 03/27/02, 32.0469, 32.7500, 31.8594, 32.6563, 10634200 03/28/02, 32.7500, 33.0938, 32.2500, 32.3125, 7763800 04/01/02, 32.0000, 32.0313, 31.4063, 31.7031, 8189700 04/02/02, 30.7500, 32.9531, 30.7344, 31.7969, 14888000 04/03/02, 31.8438, 32.1875, 30.7969, 31.1563, 9101100 04/04/02, 31.3438, 32.2500, 31.1563, 32.2500, 10004400 04/05/02, 32.3438, 32.5938, 31.5938, 31.7969, 7576100 04/08/02, 31.7031, 31.9531, 31.2969, 31.6719, 8116700 04/09/02, 31.9063, 31.9063, 30.9063, 31.2500, 7404900 04/10/02, 31.0000, 31.4219, 30.8438, 31.2969, 10330500 04/11/02, 30.5156, 31.0938, 28.7969, 29.0469, 21475100 04/12/02, 29.7500, 30.8438, 29.4844, 30.5938, 13047300 04/15/02, 30.6563, 30.9531, 29.5156, 29.9531, 9475600 04/16/02, 30.0469, 30.2969, 29.5938, 30.1563, 12535400 04/17/02, 30.4219, 30.7969, 29.9063, 30.7500, 9620500 04/18/02, 30.9063, 31.2969, 30.0938, 31.1563, 8545500 04/19/02, 31.4531, 31.4531, 29.6563, 29.8906, 16496000 04/22/02, 29.5000, 29.5938, 27.9844, 28.0469, 19375500 04/23/02, 28.2969, 28.5469, 25.9063, 26.6875, 26178700 04/24/02, 25.5938, 26.9531, 24.9375, 25.9063, 31245000 04/25/02, 22.5469, 22.6875, 20.4844, 20.7500,110713500 04/26/02, 20.7344, 21.7969, 18.2813, 19.9063, 96274700 04/29/02, 19.5938, 19.8281, 16.5000, 17.0000, 99741200 04/30/02, 17.0000, 19.0469, 15.2500, 18.4531, 90597300 05/01/02, 18.8125, 20.2344, 18.1094, 20.0469, 50866800 05/02/02, 20.0156, 21.2500, 19.7969, 21.1563, 36969100 05/03/02, 21.2969, 22.4063, 20.7656, 21.6563, 30194500 05/06/02, 21.4063, 21.5000, 18.7656, 19.3438, 31313300 05/07/02, 19.5000, 19.7344, 18.2656, 19.0938, 22277400 05/08/02, 20.7500, 20.7500, 19.4375, 19.8438, 22988800 05/09/02, 19.7031, 19.8438, 18.7031, 18.8125, 14313800 05/10/02, 18.8125, 19.2344, 17.8125, 18.4063, 15674100 05/13/02, 18.4531, 18.6875, 17.7031, 18.2969, 12971000 05/14/02, 18.7031, 19.4531, 18.4219, 19.0938, 16550300 05/15/02, 18.9063, 19.9531, 18.6406, 19.4219, 23990800 05/16/02, 19.4531, 21.0469, 19.4531, 20.5625, 24625000 05/17/02, 21.1563, 22.1875, 21.0156, 21.7500, 24880300 05/20/02, 22.5469, 23.4844, 22.3750, 23.2969, 22418400 05/21/02, 24.0469, 24.4063, 21.5000, 22.3438, 26431400 05/22/02, 22.0469, 23.2344, 21.8906, 23.1250, 14572700 05/23/02, 23.2031, 24.4844, 22.7969, 24.3750, 17969400 05/24/02, 24.0000, 25.9063, 23.5000, 23.7031, 35611600 05/28/02, 23.5469, 23.5625, 22.0625, 22.2031, 15680600 05/29/02, 22.0938, 22.1563, 21.1250, 21.1250, 13010500 05/30/02, 20.8750, 22.4844, 20.7031, 21.5000, 19018000 05/31/02, 21.7969, 22.1875, 21.7031, 21.9531, 11485900 06/03/02, 18.7969, 18.7969, 15.5938, 16.0469,127543500 06/04/02, 16.5469, 16.7969, 15.5469, 16.7656, 65226600 06/05/02, 17.0000, 17.7500, 16.9063, 17.2969, 36262700 06/06/02, 16.7031, 17.2969, 14.4063, 14.5938, 67180100 06/07/02, 10.0938, 12.5469, 9.4531, 10.0938,199801900 06/10/02, 10.7031, 11.7500, 10.2969, 11.4063, 76358000 06/11/02, 10.7969, 11.2500, 10.5000, 11.0469, 58651800 06/12/02, 10.9063, 11.0000, 8.2500, 10.1563,125985200 06/13/02, 12.4531, 14.0000, 12.4531, 13.7969, 85226700 06/14/02, 12.7813, 14.7500, 12.5000, 13.4063, 53894900 06/17/02, 13.8438, 14.4063, 13.5625, 14.0938, 26312400 06/18/02, 14.0156, 15.0938, 14.0156, 14.7969, 32309100 06/19/02, 14.4063, 15.6563, 14.3125, 15.5000, 30286600 06/20/02, 15.7031, 16.3438, 14.9063, 15.3438, 41271300 06/21/02, 15.1563, 15.5938, 13.5156, 13.7031, 38776600 06/24/02, 13.5469, 14.9531, 13.5000, 14.2969, 35299100 06/25/02, 14.9063, 14.9063, 13.0781, 13.5469, 22760100 06/26/02, 11.7969, 12.9375, 11.1875, 11.9688, 54747400 06/27/02, 12.5000, 12.7969, 11.5938, 12.3281, 29453800 06/28/02, 12.0938, 14.4531, 11.9063, 13.5156, 46187900 07/01/02, 14.4531, 14.9063, 13.4844, 13.7500, 38487400 07/02/02, 13.3125, 14.0000, 12.1563, 12.6563, 44793600 07/03/02, 12.6250, 13.4531, 11.5000, 12.6563, 38300100 07/05/02, 12.9844, 13.5313, 12.9531, 13.4063, 11305900 07/08/02, 13.4531, 14.1094, 13.0938, 13.2969, 20701900 07/09/02, 13.2500, 13.8438, 13.1563, 13.8438, 18611700 07/10/02, 14.0000, 14.0469, 12.8125, 13.0000, 28880800 07/11/02, 13.0469, 14.5938, 12.7031, 14.5938, 23390600 07/12/02, 14.2500, 14.5000, 13.6250, 13.7344, 20889200 07/15/02, 13.4063, 14.6563, 13.3906, 14.4844, 30491100 07/16/02, 12.7969, 13.4844, 12.4688, 12.8125, 34709300 07/17/02, 13.2031, 13.3438, 9.7500, 11.9844, 68808500 07/18/02, 11.9844, 12.4531, 11.4219, 11.9219, 23579300 07/19/02, 11.7813, 12.8438, 11.3594, 12.4844, 37157900 07/22/02, 12.2969, 12.7969, 11.7500, 11.8438, 20472500 07/23/02, 11.9063, 12.2656, 10.5938, 10.6563, 31033200 07/24/02, 9.9531, 11.5781, 9.2969, 10.0000, 36956800 07/25/02, 9.9531, 9.9531, 6.9844, 8.2500,142621800 07/26/02, 11.0000, 12.1563, 10.5000, 12.0313, 77928200 07/29/02, 12.6563, 13.2969, 12.3750, 12.6250, 26803600 07/30/02, 12.5156, 13.8594, 12.0938, 13.7500, 26497100 07/31/02, 13.7500, 13.7500, 12.7031, 12.7969, 20817400 08/01/02, 12.7031, 13.2500, 12.4063, 12.8125, 20641200 08/02/02, 12.8125, 13.3438, 12.3594, 13.3438, 20411400 08/05/02, 13.6563, 13.7656, 12.5156, 12.5938, 18176100 08/06/02, 12.8438, 13.2031, 12.7344, 12.7656, 18644900 08/07/02, 12.8438, 12.9844, 11.7188, 12.2031, 21608200 08/08/02, 12.2031, 12.5938, 11.8125, 12.0938, 17933800 08/09/02, 11.8438, 12.2344, 11.6563, 12.2344, 10265700 08/12/02, 12.0000, 12.8438, 11.9531, 12.6875, 10481600 08/13/02, 12.5156, 12.9063, 12.3125, 12.4219, 13949400 08/14/02, 12.4219, 12.9063, 12.0313, 12.9063, 11625500 08/15/02, 12.9063, 13.4531, 12.4844, 13.2656, 20374200 08/16/02, 13.1406, 13.6563, 12.9063, 13.2969, 12654400 08/19/02, 13.5938, 15.0469, 13.3438, 14.5000, 29963600 08/20/02, 14.5000, 15.5000, 14.4063, 15.3438, 22367500 08/21/02, 15.7656, 16.7500, 15.6250, 16.7188, 32319200 08/22/02, 16.7188, 17.7500, 16.5156, 16.7188, 29240900 08/23/02, 16.2969, 16.8750, 15.8594, 16.3125, 19794900 08/26/02, 16.5938, 16.8906, 16.2969, 16.4844, 18302100 08/27/02, 16.9531, 17.3438, 16.4531, 16.9844, 18909200 08/28/02, 16.5469, 16.7813, 15.0000, 15.9063, 22179800 08/29/02, 15.5000, 15.8438, 15.3125, 15.6563, 15089700 08/30/02, 15.6563, 16.4375, 15.3438, 15.6875, 11500700 09/03/02, 15.1563, 15.6563, 14.7500, 15.5938, 16897900 09/04/02, 15.6250, 15.9844, 15.0938, 15.4844, 13259700 09/05/02, 15.0938, 15.5156, 15.0000, 15.2500, 10168100 09/06/02, 15.5156, 15.7031, 14.9063, 15.1563, 13365300 09/09/02, 15.0000, 15.5156, 14.9063, 15.5000, 11463800 09/10/02, 15.5469, 16.0625, 15.0000, 15.9063, 11136700 09/11/02, 16.2969, 17.8438, 16.2969, 17.7969, 28677900 09/12/02, 18.4063, 18.5156, 17.7188, 17.7969, 30045900 09/13/02, 17.4531, 17.4531, 16.8594, 16.8750, 20239700 09/16/02, 16.5938, 16.8438, 15.9844, 16.5469, 16228000 09/17/02, 16.5469, 16.8906, 15.7188, 16.8906, 20991200 09/18/02, 16.5000, 16.6719, 15.9063, 15.9219, 15939300 09/19/02, 15.5000, 16.8125, 15.1250, 15.2969, 16067300 09/20/02, 15.5000, 15.5000, 14.6250, 14.9531, 18035900 09/23/02, 14.0000, 14.5000, 13.7969, 14.0000, 18286300 09/24/02, 13.5938, 14.0781, 13.2813, 13.5938, 18488600 09/25/02, 14.6875, 15.1250, 13.7656, 15.0000, 28378800 09/26/02, 15.1563, 15.5000, 14.5156, 15.2344, 20150700 09/27/02, 15.0000, 15.0625, 14.4063, 14.4375, 9999000 09/30/02, 13.5000, 14.5938, 12.9375, 14.0938, 25227000 10/01/02, 14.0938, 14.4531, 13.6094, 14.1719, 12728700