"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 96.3281, 96.5000, 91.5781, 94.6563, 5201900 01/04/00, 93.3281, 93.3281, 85.5781, 86.8750, 5553300 01/05/00, 85.0000, 87.6250, 76.8281, 86.9219, 6959900 01/06/00, 83.3281, 84.4063, 76.0000, 76.0313, 6312500 01/07/00, 74.7969, 83.8750, 72.4219, 83.0000, 8424900 01/10/00, 88.5000, 105.3281, 88.0000, 95.8750, 9736100 01/11/00, 95.8281, 95.8750, 86.3281, 88.0313, 5246900 01/12/00, 88.0781, 88.0781, 81.3281, 84.0000, 5142000 01/13/00, 86.8750, 93.2500, 85.6719, 93.0000, 4294800 01/14/00, 94.9219, 100.0000, 94.9219, 97.5938, 4891200 01/18/00, 95.7969, 100.0938, 93.8438, 98.4219, 3274800 01/19/00, 99.3281, 101.3281, 96.0781, 98.5000, 2644800 01/20/00, 98.8281, 104.3281, 97.0781, 103.8281, 5800400 01/21/00, 106.0000, 114.5000, 102.6719, 114.3750, 6030800 01/24/00, 120.7969, 121.0000, 100.8438, 100.8438, 8908800 01/25/00, 103.6719, 106.6719, 96.7500, 106.6250, 5244500 01/26/00, 107.8281, 112.9063, 104.4063, 104.7500, 4091900 01/27/00, 107.3281, 111.0313, 99.9063, 105.1563, 5234300 01/28/00, 110.6719, 112.0000, 97.6719, 102.6719, 13566900 01/31/00, 99.7969, 101.3438, 90.6719, 97.2500, 6764000 02/01/00, 99.1250, 103.3281, 94.2969, 103.1250, 5081100 02/02/00, 103.8750, 107.3281, 101.0000, 102.4219, 4901900 02/03/00, 102.4219, 105.1719, 98.1719, 103.7188, 3907700 02/04/00, 106.0469, 106.4219, 102.5469, 104.6250, 6167300 02/07/00, 104.6719, 105.0000, 101.7500, 103.9219, 3489300 02/08/00, 105.3281, 113.1563, 105.3281, 112.0000, 4560800 02/09/00, 112.1719, 114.3438, 109.5000, 109.8438, 4644600 02/10/00, 109.5781, 119.0000, 109.2813, 118.9063, 4622100 02/11/00, 118.0000, 119.0000, 112.3281, 115.0000, 3665100 02/14/00, 115.0000, 116.5000, 110.1250, 112.3750, 2609300 02/15/00, 112.3750, 113.1719, 106.0000, 110.6719, 4359300 02/16/00, 110.8281, 115.0000, 110.5000, 110.7813, 3738600 02/17/00, 110.7969, 116.4219, 110.5000, 115.6719, 2913600 02/18/00, 116.6719, 118.6719, 114.0469, 115.3750, 4621700 02/22/00, 115.3750, 117.2500, 111.0000, 114.6250, 3595700 02/23/00, 116.1250, 123.0000, 115.6719, 122.0781, 5486700 02/24/00, 123.5781, 127.0313, 120.2031, 126.5000, 5214000 02/25/00, 126.5469, 130.1719, 120.2500, 120.7969, 4142300 02/28/00, 120.7969, 126.6719, 116.0000, 125.3750, 2735400 02/29/00, 127.0000, 132.7500, 126.5000, 132.6719, 2678700 03/01/00, 132.3281, 136.3281, 130.5000, 134.1563, 3965100 03/02/00, 135.8750, 140.6719, 135.8750, 136.4219, 3619700 03/03/00, 138.5469, 148.5000, 137.8750, 148.2500, 5690900 03/06/00, 162.0000, 162.0000, 142.7500, 159.0625, 5443100 03/07/00, 164.2500, 164.2500, 164.2500, 164.2500, 600 03/08/00, 166.5625, 166.7500, 155.2500, 158.8125, 5231900 03/09/00, 157.0625, 163.0000, 156.0000, 162.9375, 4941500 03/10/00, 163.0000, 174.0000, 162.2500, 168.6875, 4819200 03/13/00, 162.5000, 173.0000, 160.0000, 165.7500, 4886200 03/14/00, 172.2500, 173.2500, 154.0000, 154.7500, 4163900 03/15/00, 156.5000, 156.8125, 131.0000, 133.4375, 8698700 03/16/00, 137.0000, 153.7500, 127.3125, 151.7500, 8591900 03/17/00, 151.7500, 165.2500, 144.2500, 164.3750, 4678200 03/20/00, 164.3750, 167.0000, 142.4375, 144.0000, 3681800 03/21/00, 143.8750, 148.7500, 130.8750, 148.5625, 7390900 03/22/00, 150.6250, 164.5000, 150.6250, 162.2500, 4627100 03/23/00, 161.8750, 166.4375, 156.0625, 158.9375, 3537700 03/24/00, 160.4375, 168.1875, 157.3125, 162.5625, 3650500 03/27/00, 163.7500, 173.2500, 163.7500, 168.4375, 3678700 03/28/00, 166.2500, 166.5000, 153.5000, 154.9375, 5083700 03/29/00, 157.1250, 157.1875, 142.1250, 148.2500, 3270100 03/30/00, 162.3750, 162.5000, 136.0000, 145.2500, 39044000 03/31/00, 151.0000, 151.0000, 108.6250, 131.0000, 57262400 04/03/00, 127.7500, 129.1875, 109.5000, 111.5000, 17113200 04/04/00, 111.3750, 111.3750, 88.0000, 110.0000, 200 04/05/00, 107.3750, 122.1250, 102.0000, 116.2500, 11003500 04/06/00, 119.9375, 122.8750, 117.2500, 119.0000, 7626200 04/07/00, 120.5000, 126.5000, 120.5000, 126.2500, 5862200 04/10/00, 126.2500, 128.2500, 113.0000, 113.6875, 5953000 04/11/00, 112.8750, 112.8750, 105.5000, 109.2500, 7108700 04/12/00, 109.7500, 109.7500, 102.0000, 103.9375, 7420900 04/13/00, 103.0000, 105.0000, 90.9375, 91.6875, 9081200 04/14/00, 89.8750, 89.8750, 75.3125, 82.0000, 13309700 04/17/00, 78.5000, 101.0000, 76.8750, 99.5625, 13453800 04/18/00, 99.5625, 107.5000, 96.5000, 105.3125, 7889100 04/19/00, 106.6250, 108.0000, 101.0000, 105.1875, 5760700 04/20/00, 106.0000, 107.6250, 96.6250, 100.0000, 6546400 04/24/00, 99.0000, 99.0000, 91.0625, 98.5625, 4994700 04/25/00, 102.9375, 106.5000, 100.5000, 105.9375, 5242300 04/26/00, 105.9375, 106.7500, 98.5000, 99.8750, 4387700 04/27/00, 99.8750, 104.6875, 93.5625, 103.5000, 6666600 04/28/00, 103.5000, 109.8125, 103.0000, 107.2500, 7733000 05/01/00, 108.6250, 113.8750, 107.3750, 110.9375, 5815300 05/02/00, 110.9375, 111.0000, 103.0000, 103.4375, 4201900 05/03/00, 100.3750, 101.9375, 95.1250, 98.5625, 3957500 05/04/00, 98.5625, 101.3125, 96.2500, 96.5000, 3557000 05/05/00, 96.2500, 100.4375, 95.0000, 100.1875, 4158600 05/08/00, 100.1875, 101.2500, 93.8750, 94.7500, 3138100 05/09/00, 94.7500, 95.0000, 86.2500, 90.6875, 6196200 05/10/00, 90.1875, 90.1875, 84.8750, 85.3750, 5836300 05/11/00, 85.3750, 90.0625, 83.5625, 89.7500, 4910400 05/12/00, 88.5000, 93.2500, 88.2500, 89.5000, 4105800 05/15/00, 89.9375, 95.2500, 86.5000, 93.9375, 3544500 05/16/00, 96.4375, 104.0000, 96.4375, 104.0000, 5653300 05/17/00, 108.7500, 115.5000, 108.7500, 111.3125, 12783500 05/18/00, 112.8125, 115.4375, 110.5625, 111.3125, 5321900 05/19/00, 107.6250, 108.8750, 100.0000, 102.1250, 5296400 05/22/00, 102.1250, 103.7500, 89.2500, 102.8750, 6540400 05/23/00, 102.8750, 108.6250, 93.0000, 93.2500, 7210200 05/24/00, 90.5000, 105.5000, 89.7500, 104.8125, 8724900 05/25/00, 104.8125, 114.0000, 104.0000, 104.5000, 8363200 05/26/00, 104.5000, 109.0000, 101.5000, 107.0625, 3547400 05/30/00, 109.5000, 124.8125, 109.5000, 124.4375, 6770300 05/31/00, 120.6250, 124.3750, 116.4375, 116.5000, 6823600 06/01/00, 119.2500, 128.0000, 119.0000, 127.4375, 7047100 06/02/00, 134.1875, 139.3125, 132.1250, 134.5000, 7279300 06/05/00, 133.2500, 138.2500, 130.0000, 132.8750, 4189900 06/06/00, 132.6250, 136.5000, 124.8750, 124.8750, 4193300 06/07/00, 126.6250, 135.5000, 121.6250, 134.5000, 4847900 06/08/00, 134.5000, 137.0000, 129.2500, 134.6875, 3347400 06/09/00, 138.6250, 139.0000, 131.7500, 135.6875, 3048400 06/12/00, 133.6250, 134.6250, 124.3750, 125.2500, 4349700 06/13/00, 125.4375, 135.2500, 124.0000, 135.0000, 5611100 06/14/00, 135.0000, 135.8750, 126.4375, 127.6250, 4585500 06/15/00, 127.6250, 130.7500, 126.2500, 128.7500, 4292900 06/16/00, 130.8750, 136.0000, 129.2500, 134.0000, 4747600 06/19/00, 132.0000, 140.5000, 129.6250, 140.1875, 3558700 06/20/00, 140.2500, 140.4375, 131.5000, 136.3125, 3111000 06/21/00, 135.4375, 137.5000, 130.7500, 134.8750, 2999400 06/22/00, 135.0000, 135.0625, 123.6250, 124.0000, 4132800 06/23/00, 124.8750, 124.9375, 116.0000, 117.1875, 3897300 06/26/00, 118.6250, 124.3750, 118.6250, 120.1875, 3078400 06/27/00, 120.1875, 122.6250, 114.1250, 115.6875, 3795500 06/28/00, 116.9375, 118.6875, 113.1250, 115.1875, 4941000 06/29/00, 114.6250, 114.6250, 105.6250, 105.7500, 8321100 06/30/00, 107.0000, 115.6250, 107.0000, 113.0000, 7966400 07/03/00, 113.0000, 113.0000, 108.8125, 110.8125, 1752900 07/05/00, 109.7500, 110.0000, 105.7500, 106.0000, 4821500 07/06/00, 107.1250, 112.0000, 106.5625, 111.7500, 6470600 07/07/00, 113.8750, 122.0000, 111.5000, 117.0000, 6132200 07/10/00, 116.5000, 120.6250, 115.0000, 117.1875, 3683900 07/11/00, 116.6250, 123.7500, 116.5000, 122.3750, 6223900 07/12/00, 124.5000, 129.7500, 124.5000, 129.5000, 3401000 07/13/00, 129.9375, 134.2500, 125.9375, 132.3750, 9565100 07/14/00, 136.1250, 137.8750, 129.8750, 136.8125, 5850300 07/17/00, 136.8125, 139.8750, 133.1250, 136.3750, 3728700 07/18/00, 135.1250, 135.1250, 126.5000, 127.5625, 7129300 07/19/00, 116.3750, 118.3750, 110.0000, 112.2500, 23221100 07/20/00, 114.5000, 118.2500, 110.0000, 111.5000, 9343600 07/21/00, 111.5000, 113.3750, 109.0000, 109.3125, 4589400 07/24/00, 109.3125, 115.2500, 108.3125, 109.8750, 4475100 07/25/00, 109.8750, 114.2500, 108.3750, 111.0000, 4217200 07/26/00, 109.8125, 110.7500, 105.0000, 106.1250, 4465200 07/27/00, 104.4375, 104.4375, 95.5000, 96.1875, 11904400 07/28/00, 99.8125, 99.8750, 87.5000, 87.6875, 10785500 07/31/00, 90.5625, 102.3750, 90.1250, 101.9375, 7539700 08/01/00, 101.9375, 102.8750, 97.1875, 100.0000, 4743000 08/02/00, 100.0000, 105.1250, 97.2500, 100.5625, 5381600 08/03/00, 100.5625, 109.2500, 94.2500, 109.0625, 5927800 08/04/00, 109.0625, 115.7500, 108.0000, 112.3125, 5902200 08/07/00, 109.0000, 111.0000, 104.3750, 106.8750, 6097400 08/08/00, 106.4375, 113.2500, 105.8125, 111.4375, 4323100 08/09/00, 113.4375, 114.5625, 105.6250, 107.5000, 5763700 08/10/00, 106.7500, 107.0000, 96.9375, 97.0000, 8446400 08/11/00, 97.0000, 103.7500, 94.7500, 103.0000, 6169900 08/14/00, 101.7500, 101.7500, 96.0625, 98.2500, 4753700 08/15/00, 101.1875, 104.8750, 99.1875, 102.2500, 4241800 08/16/00, 103.3125, 111.6250, 103.3125, 109.8125, 5344600 08/17/00, 109.8125, 113.6250, 107.5000, 111.0000, 4359500 08/18/00, 110.7500, 111.3750, 106.6875, 107.1250, 3963200 08/21/00, 107.1250, 112.1250, 106.3125, 108.8750, 2655800 08/22/00, 109.3125, 114.6250, 109.1250, 111.5000, 3557700 08/23/00, 111.5000, 114.5000, 108.0625, 114.0000, 2866400 08/24/00, 114.6250, 116.8750, 113.5000, 115.6875, 3514400 08/25/00, 115.6875, 118.5000, 114.6875, 116.9375, 2915800 08/28/00, 117.2500, 120.0000, 115.0000, 118.7500, 2655600 08/29/00, 118.1875, 120.5000, 116.1875, 118.6250, 2937100 08/30/00, 118.6250, 119.4375, 112.3125, 113.3125, 4023900 08/31/00, 114.1875, 122.0625, 114.1875, 120.5625, 3939500 09/01/00, 120.5625, 123.8750, 118.2500, 121.7500, 2959600 09/05/00, 122.3125, 124.9375, 120.6250, 121.8750, 3141900 09/06/00, 122.8750, 124.9375, 118.2500, 118.5000, 3268400 09/07/00, 120.2500, 124.1250, 116.6250, 123.1250, 2703700 09/08/00, 122.0625, 122.5625, 116.5000, 117.2500, 3379000 09/11/00, 116.3125, 116.5000, 111.6250, 112.0625, 5488300 09/12/00, 112.0625, 116.6250, 110.3125, 112.5625, 4513300 09/13/00, 111.3750, 121.5000, 110.2500, 120.8750, 5519900 09/14/00, 121.1250, 124.8750, 120.0000, 123.1875, 5769400 09/15/00, 124.1875, 124.1875, 118.1250, 122.6250, 7394000 09/18/00, 122.8125, 124.5000, 119.5000, 121.3750, 4569000 09/19/00, 123.5000, 130.5000, 122.7500, 130.0000, 8398500 09/20/00, 130.0000, 139.0000, 128.8750, 136.9375, 9990400 09/21/00, 136.9375, 138.3750, 133.7500, 136.1250, 6288400 09/22/00, 136.1250, 145.0625, 129.0000, 143.7500, 8230500 09/25/00, 143.7500, 149.8125, 135.5000, 135.6250, 8083800 09/26/00, 134.3750, 141.9375, 134.0625, 139.1250, 4311700 09/27/00, 140.2500, 147.5000, 140.2500, 141.2500, 6409500 09/28/00, 141.2500, 149.0625, 136.6875, 148.0000, 6805000 09/29/00, 148.7500, 149.0000, 141.8125, 142.0000, 3802600 10/02/00, 143.6875, 149.7500, 139.0000, 139.8750, 5908100 10/03/00, 139.8750, 144.3750, 130.3125, 130.4375, 5374000 10/04/00, 130.4375, 139.0000, 125.0000, 137.0000, 6747800 10/05/00, 137.0000, 140.5000, 131.5000, 138.3125, 5202600 10/06/00, 138.3125, 140.6875, 127.4375, 130.9375, 6207800 10/09/00, 130.9375, 134.7500, 125.3750, 132.5000, 5074500 10/10/00, 132.5000, 136.2500, 127.8750, 131.9375, 6186200 10/11/00, 128.5625, 141.2500, 125.0000, 138.0625, 8536900 10/12/00, 138.0625, 140.1875, 119.6250, 121.6250, 10438000 10/13/00, 122.7500, 141.0000, 122.7500, 140.8125, 11381000 10/16/00, 138.1250, 151.5000, 137.5000, 150.2500, 9395200 10/17/00, 149.6875, 150.9375, 144.5625, 149.2500, 7012900 10/18/00, 143.5000, 155.3750, 142.7500, 152.9375, 9269400 10/19/00, 152.9375, 160.3750, 152.1250, 160.3750, 7199800 10/20/00, 160.3750, 166.8750, 157.1250, 166.8125, 9496600 10/23/00, 164.8125, 165.0625, 152.0000, 157.3750, 3682200 10/24/00, 159.7500, 160.8750, 141.0000, 144.5625, 11648400 10/25/00, 143.6250, 148.1875, 128.7500, 132.0000, 11233100 10/26/00, 131.8750, 134.5000, 120.2500, 131.6875, 10793900 10/27/00, 136.0000, 146.5000, 134.0000, 140.7500, 6241500 10/30/00, 138.7500, 140.5000, 130.1250, 132.1250, 5003700 10/31/00, 135.1875, 145.6875, 135.1250, 141.0000, 6018600 11/01/00, 141.9375, 146.5000, 140.5000, 143.1250, 5151000 11/02/00, 146.1250, 153.7500, 146.1250, 153.6875, 6310200 11/03/00, 154.6875, 154.9375, 148.5000, 153.9375, 3829100 11/06/00, 153.9375, 159.2500, 152.0000, 154.5000, 3755500 11/07/00, 154.5000, 160.1250, 152.3750, 159.9375, 5209100 11/08/00, 158.5625, 159.5000, 144.3750, 144.5000, 5390300 11/09/00, 143.4375, 143.4375, 132.7500, 139.2500, 7029700 11/10/00, 133.6250, 139.4375, 125.5000, 125.8125, 5771500 11/13/00, 120.8125, 121.8750, 110.1250, 112.7500, 12525500 11/14/00, 117.5000, 126.7500, 117.5000, 124.0625, 8604400 11/15/00, 124.0625, 132.2500, 118.8750, 129.6875, 11142200 11/16/00, 125.6875, 130.7500, 120.0625, 121.0000, 7053600 11/17/00, 120.5625, 123.6250, 109.1250, 110.1250, 9201300 11/20/00, 110.1250, 118.0625, 107.1250, 107.2500, 11826500 11/21/00, 107.4375, 109.4375, 93.0000, 97.3125, 17229900 11/22/00, 96.0000, 96.0625, 91.0000, 93.3750, 12820600 11/24/00, 96.5000, 101.8750, 96.5000, 100.8750, 6819800 11/27/00, 106.3750, 108.5000, 102.5000, 106.0000, 11646800 11/28/00, 107.5625, 108.5000, 98.6250, 99.0625, 9330000 11/29/00, 100.0625, 100.0625, 83.7500, 88.0000, 17795000 11/30/00, 84.5625, 102.4375, 83.0625, 97.5625, 21975900 12/01/00, 101.5000, 116.0625, 101.5000, 108.9375, 14094700 12/04/00, 112.0625, 112.5000, 100.2500, 100.7500, 13784500 12/05/00, 106.0625, 123.1250, 104.8125, 122.1875, 14398900 12/06/00, 121.5000, 121.5000, 110.7500, 112.0625, 10556500 12/07/00, 110.5000, 120.5000, 108.2500, 113.8750, 9510800 12/08/00, 120.0000, 125.5625, 118.6250, 122.7500, 11627300 12/11/00, 122.2500, 130.0000, 118.5000, 129.0000, 11372700 12/12/00, 125.2500, 126.5000, 114.1250, 114.6250, 10854100 12/13/00, 117.9375, 118.1250, 102.3125, 104.8750, 18899300 12/14/00, 104.8750, 105.8125, 93.5000, 93.7500, 14736900 12/15/00, 91.5000, 99.8750, 91.5000, 94.8750, 19055600 12/18/00, 91.5000, 101.5625, 91.1875, 93.9375, 13532400 12/19/00, 93.6875, 100.2500, 89.5000, 90.0000, 14787700 12/20/00, 84.2500, 86.0000, 79.2500, 80.3750, 15838300 12/21/00, 81.3125, 89.7500, 80.5000, 85.9375, 14285200 12/22/00, 90.0000, 98.8750, 89.2500, 98.5000, 9701400 12/26/00, 97.2500, 101.2500, 88.5000, 95.2500, 6638300 12/27/00, 95.2500, 95.7500, 90.6250, 93.0000, 5666900 12/28/00, 93.0000, 96.0625, 91.5000, 95.4375, 7495300 12/29/00, 95.4375, 98.5000, 87.0000, 87.5000, 6404000 01/02/01, 84.3750, 84.3750, 64.6875, 66.0000, 18645600 01/03/01, 66.0000, 89.2500, 64.4375, 86.3750, 22911600 01/04/01, 86.3750, 94.5000, 83.6250, 91.8125, 16457600 01/05/01, 89.8750, 90.0000, 76.5000, 80.4375, 12518900 01/08/01, 79.0625, 79.0625, 71.1250, 77.3125, 12057800 01/09/01, 78.5000, 84.1250, 77.2500, 79.7500, 10596400 01/10/01, 76.7500, 91.3750, 74.0000, 91.0625, 16805800 01/11/01, 88.5000, 95.7500, 88.0000, 94.8750, 15144200 01/12/01, 93.6875, 100.6250, 93.1250, 96.1875, 12354600 01/16/01, 95.3750, 95.3750, 88.8750, 90.3750, 8421800 01/17/01, 94.3750, 97.5000, 90.6250, 91.7500, 11857300 01/18/01, 93.0000, 100.8125, 91.6250, 98.6875, 9807300 01/19/01, 99.0625, 108.7500, 99.0625, 99.2500, 16904400 01/22/01, 99.1250, 103.4375, 96.7500, 100.6875, 11773500 01/23/01, 103.2500, 105.3750, 101.1250, 105.0000, 10059000 01/24/01, 102.8750, 108.7500, 102.8125, 104.0625, 12403700 01/25/01, 102.0000, 102.0000, 93.7500, 95.1875, 14226500 01/26/01, 95.1875, 100.0000, 93.7500, 99.7500, 8462700 01/29/01, 98.2500, 102.5000, 96.6875, 102.3125, 6031100 01/30/01, 102.3125, 103.2500, 99.8125, 102.1250, 6649900 01/31/01, 101.3750, 102.8750, 94.5000, 94.8750, 9860400 02/01/01, 92.5000, 94.8750, 90.3750, 92.8750, 9476100 02/02/01, 92.0625, 93.0000, 85.6875, 87.0000, 10151000 02/05/01, 87.0000, 90.5000, 85.2500, 89.8750, 10292700 02/06/01, 88.5000, 91.6875, 85.1875, 86.1250, 8165200 02/07/01, 86.1250, 86.2500, 79.5000, 82.0625, 10766200 02/08/01, 82.8125, 84.8125, 79.8750, 80.2500, 8845600 02/09/01, 79.2500, 80.3750, 76.8750, 78.1250, 8678100 02/12/01, 72.0000, 74.8750, 68.1250, 71.9375, 17529400 02/13/01, 72.6875, 76.5000, 69.5000, 69.6250, 10794400 02/14/01, 69.6250, 77.8125, 68.2500, 76.3750, 14535900 02/15/01, 78.7500, 85.8750, 78.7500, 82.8125, 14676400 02/16/01, 77.7500, 80.4375, 75.6250, 76.5625, 12646300 02/20/01, 76.5625, 78.0000, 71.5000, 71.6875, 10025100 02/21/01, 68.6250, 75.3125, 68.2500, 72.3750, 15006700 02/22/01, 64.6250, 67.0625, 55.0625, 65.5000, 37635200 02/23/01, 61.1250, 63.2500, 58.2500, 62.3750, 27051900 02/26/01, 63.0000, 69.2500, 62.2500, 68.9375, 18380700 02/27/01, 67.3125, 67.8750, 61.3125, 62.3125, 17022200 02/28/01, 63.6250, 66.5000, 60.5625, 64.9375, 19548200 03/01/01, 62.7500, 71.8750, 62.5625, 70.6875, 17648200 03/02/01, 68.4375, 68.4375, 62.1875, 63.6250, 22479500 03/05/01, 63.5000, 64.3750, 56.3125, 59.8125, 23289300 03/06/01, 64.8750, 68.0000, 64.8750, 67.7500, 23288500 03/07/01, 67.7500, 69.7500, 64.7500, 66.8125, 11622500 03/08/01, 65.9375, 66.6875, 61.8750, 63.8750, 13499100 03/09/01, 62.6250, 62.7500, 57.5000, 58.3125, 18114800 03/12/01, 57.7500, 57.7500, 52.1250, 53.9375, 17114500 03/13/01, 54.6875, 60.2500, 54.2500, 59.1250, 17140400 03/14/01, 55.8125, 62.8750, 55.6875, 59.6875, 20673200 03/15/01, 64.0000, 64.1250, 53.6875, 54.3750, 22275100 03/16/01, 54.3750, 57.5000, 51.8750, 54.6250, 19975000 03/19/01, 54.6250, 54.9375, 51.0000, 54.0000, 15264300 03/20/01, 54.2500, 59.5000, 52.8125, 53.6250, 20489200 03/21/01, 53.6250, 57.3750, 52.6250, 53.4375, 16758700 03/22/01, 54.1250, 56.5000, 51.7500, 55.1875, 19536500 03/23/01, 56.1875, 57.5625, 52.8125, 53.8750, 14873600 03/26/01, 55.0000, 55.5625, 49.1875, 50.0625, 9751100 03/27/01, 50.0625, 55.0000, 49.0000, 54.9375, 14112500 03/28/01, 52.8125, 52.8125, 46.6250, 47.5000, 14629700 03/29/01, 46.5625, 47.2500, 42.1250, 43.0625, 20436700 03/30/01, 43.6250, 49.1250, 43.5000, 46.2500, 15377400 04/02/01, 46.7500, 48.4375, 46.0000, 47.3750, 13253600 04/03/01, 44.6250, 45.5000, 39.6250, 39.8750, 19287600 04/04/01, 38.8750, 42.8750, 38.6250, 39.4375, 15585200 04/05/01, 43.3125, 47.8125, 42.3750, 47.1875, 15058100 04/06/01, 44.8125, 46.0000, 43.2500, 44.8125, 14858800 04/09/01, 45.9375, 48.5625, 44.8125, 48.3125, 11561200 04/10/01, 50.0000, 58.3125, 49.8125, 57.3125, 24531800 04/11/01, 60.2500, 63.0000, 58.2500, 58.7500, 25045900 04/12/01, 55.6875, 61.2500, 55.3750, 60.6875, 14755600 04/16/01, 59.1250, 59.9375, 53.5000, 54.6875, 16364800 04/17/01, 53.8125, 58.5000, 52.8750, 57.5000, 19055500 04/18/01, 56.2031, 62.7500, 53.2031, 56.5781, 38186300 04/19/01, 57.4219, 64.4375, 57.4063, 64.2500, 20138100 04/20/01, 64.4531, 67.9531, 61.2031, 67.3594, 18748500 04/23/01, 64.2969, 65.4688, 57.5938, 59.1250, 19426000 04/24/01, 58.3906, 62.5938, 55.5000, 56.9063, 15826600 04/25/01, 56.7344, 60.6250, 56.2031, 58.7656, 20468900 04/30/01, 59.5469, 63.1250, 58.0938, 59.6094, 13241100 05/01/01, 59.8750, 66.2969, 58.9219, 66.0156, 15945100 05/02/01, 68.0938, 72.5000, 67.5156, 72.1563, 20381200 05/03/01, 69.2500, 71.4375, 67.7969, 69.4688, 14883200 05/04/01, 67.3750, 72.5938, 65.9219, 71.9844, 16599000 05/07/01, 71.2500, 71.5000, 66.5000, 67.3125, 12641800 05/08/01, 69.0938, 69.1094, 64.5625, 67.7969, 15823400 05/09/01, 65.8438, 69.7188, 64.6563, 66.3750, 10959300 05/10/01, 69.0781, 69.1563, 64.2188, 65.0938, 11225600 05/11/01, 64.8125, 66.2500, 61.6875, 62.9063, 7830300 05/14/01, 62.6563, 63.5000, 60.4375, 60.9844, 7774700 05/15/01, 61.3438, 65.2031, 61.2500, 61.8438, 11512000 05/16/01, 60.8438, 68.4375, 60.4531, 68.0156, 11501700 05/17/01, 68.2969, 72.6875, 67.9688, 69.2031, 14497900 05/18/01, 70.8438, 74.5000, 69.2656, 73.8125, 14444800 05/21/01, 74.0469, 80.0469, 73.7969, 80.0000, 17355600 05/22/01, 79.0469, 79.0938, 75.0938, 76.0000, 15441900 05/23/01, 75.1094, 77.9063, 72.7813, 73.9531, 18931300 05/24/01, 75.3906, 78.0313, 74.4844, 77.7031, 14990400 05/25/01, 77.1875, 77.9844, 74.5625, 75.0000, 6555600 05/29/01, 74.5000, 74.5156, 69.7031, 70.1719, 2553200 05/30/01, 67.1875, 68.1563, 64.4531, 65.1563, 11825100 05/31/01, 64.7031, 67.7500, 64.5000, 65.9063, 10808900 06/01/01, 67.6563, 69.4531, 66.4375, 68.7969, 10263900 06/04/01, 69.4375, 69.4688, 67.5000, 68.1250, 7341500 06/05/01, 68.4063, 73.7500, 68.3438, 72.5156, 9137400 06/06/01, 73.5938, 75.5938, 72.5469, 74.1875, 9775000 06/07/01, 73.4688, 75.7188, 73.1563, 75.2344, 6649500 06/08/01, 75.1875, 75.1875, 70.7500, 70.8125, 4985200 06/11/01, 70.3906, 72.1563, 67.2031, 69.8594, 8767900 06/12/01, 67.1563, 69.9531, 65.0313, 68.5781, 12191300 06/13/01, 69.8438, 70.0781, 63.6875, 63.7969, 10764500 06/14/01, 62.8906, 63.2031, 59.2031, 60.0156, 11046800 06/15/01, 57.5938, 62.6406, 57.3125, 59.9531, 12840700 06/18/01, 60.0938, 61.8594, 59.0469, 60.6250, 10120600 06/19/01, 64.4063, 64.4219, 60.1094, 61.7031, 13110900 06/20/01, 61.2969, 65.9844, 60.8281, 65.4844, 14637900 06/21/01, 65.5156, 66.7344, 63.6406, 63.8438, 12747500 06/22/01, 64.5938, 65.9844, 62.2500, 64.1406, 8433100 06/25/01, 64.7969, 64.7969, 59.6250, 61.4375, 9055100 06/26/01, 60.1563, 64.2500, 59.1094, 63.6875, 11167600 06/27/01, 64.2969, 65.5938, 63.0000, 64.8438, 12906800 06/28/01, 65.5000, 69.9063, 65.2344, 66.5938, 11358600 06/29/01, 67.2031, 69.0000, 62.5000, 66.5313, 8662000 07/02/01, 66.9375, 68.2969, 65.0469, 65.2969, 8355700 07/03/01, 64.1563, 66.0938, 63.2656, 65.5156, 4487400 07/05/01, 64.0156, 64.8125, 62.0000, 62.2656, 6320800 07/06/01, 60.3125, 60.3438, 56.3438, 57.0156, 16897100 07/09/01, 57.7031, 58.5000, 55.5000, 56.5000, 10189000 07/10/01, 57.2969, 57.3125, 49.8438, 49.9531, 24376800 07/11/01, 50.0938, 52.0938, 49.5938, 51.0000, 14875200 07/12/01, 53.9844, 55.2969, 52.7656, 53.3438, 14943800 07/13/01, 53.0938, 54.5000, 51.5625, 53.0469, 8664300 07/16/01, 52.7969, 53.2969, 47.1094, 47.1563, 12586800 07/17/01, 48.1563, 51.2969, 47.9844, 50.4219, 18870100 07/18/01, 40.8125, 41.2969, 36.2969, 37.0781, 70887100 07/19/01, 37.3438, 37.9375, 33.6875, 36.3438, 24704300 07/20/01, 35.9531, 38.5000, 35.8906, 37.0156, 9801800 07/23/01, 38.2656, 38.3594, 36.4844, 36.7656, 10197400 07/24/01, 36.3594, 37.5469, 35.7500, 37.3750, 10171300 07/25/01, 37.3438, 39.1250, 36.0625, 39.0625, 11645900 07/26/01, 38.8594, 43.7031, 38.1094, 41.7500, 16097500 07/27/01, 42.0469, 44.1563, 41.9531, 44.1094, 10976800 07/30/01, 43.9375, 43.9531, 41.2500, 42.0000, 9511400 07/31/01, 42.4063, 43.5938, 41.5000, 42.4063, 8596200 08/01/01, 43.2969, 44.8906, 42.3750, 43.2344, 8720100 08/02/01, 44.1719, 44.5000, 42.5000, 44.0625, 7611400 08/03/01, 43.8281, 44.2969, 42.8125, 43.8281, 4547000 08/06/01, 43.2969, 44.6563, 42.5938, 44.0469, 6434800 08/07/01, 44.0313, 44.2344, 42.5000, 43.1875, 6692900 08/08/01, 42.0000, 42.0156, 38.2031, 38.9844, 15056900 08/09/01, 38.8594, 40.9063, 38.7344, 40.2500, 7039900 08/10/01, 39.7500, 40.7188, 37.2031, 38.6563, 10503400 08/13/01, 38.0000, 39.7656, 37.7031, 39.0469, 11190300 08/14/01, 39.0469, 40.0000, 37.2031, 37.4375, 8882100 08/15/01, 35.4531, 36.0938, 33.0000, 34.4063, 28331000 08/16/01, 33.5156, 33.7031, 31.0000, 32.9531, 17771100 08/17/01, 31.6563, 33.5625, 31.2344, 32.9531, 9361600 08/20/01, 32.8750, 33.3906, 31.5000, 32.8438, 7440300 08/21/01, 32.7656, 34.3750, 31.7500, 32.0156, 11504300 08/22/01, 32.5625, 32.7188, 30.1875, 31.8594, 14776400 08/23/01, 31.8594, 33.3594, 31.1563, 31.3125, 9603900 08/24/01, 32.0625, 35.7031, 31.8438, 35.4844, 10977000 08/27/01, 35.5000, 35.7344, 34.3750, 34.8281, 7734800 08/28/01, 35.1563, 35.2188, 32.4063, 33.0781, 8635900 08/29/01, 33.5156, 33.6250, 31.0000, 31.7031, 11607600 08/30/01, 29.4063, 29.7031, 27.9063, 28.3750, 21593400 08/31/01, 28.1406, 29.2969, 27.6094, 28.7188, 11904700 09/04/01, 28.9844, 29.6250, 27.3438, 27.5469, 10471100 09/05/01, 27.2656, 27.6875, 24.1875, 25.0938, 23455900 09/06/01, 24.3125, 25.5000, 23.5156, 24.1875, 14209700 09/07/01, 23.7188, 24.5781, 22.5156, 23.0469, 14435400 09/10/01, 22.5469, 24.5625, 22.2188, 24.0156, 12031700 09/17/01, 24.0156, 25.6563, 22.0938, 23.1719, 26787000 09/18/01, 23.5938, 24.2969, 21.6563, 21.8750, 17815600 09/19/01, 22.0938, 22.7031, 19.7969, 22.1406, 18924600 09/20/01, 21.0156, 22.4375, 20.5000, 20.5156, 15651800 09/21/01, 18.5938, 20.6875, 18.5000, 18.7656, 22169800 09/24/01, 19.8125, 21.3750, 19.7500, 21.0469, 18852100 09/25/01, 20.9531, 22.0469, 19.0469, 19.7813, 17953000 09/26/01, 19.5000, 19.6719, 18.1563, 18.3906, 13616300 09/27/01, 18.0313, 19.5938, 17.2969, 18.9844, 11900000 09/28/01, 19.5938, 19.6875, 17.7656, 18.4375, 14044700 10/01/01, 18.1406, 18.8438, 18.0000, 18.3125, 12345200 10/02/01, 18.4063, 20.1719, 18.4063, 19.9063, 18136100 10/03/01, 19.5156, 24.3906, 19.2031, 23.4844, 28495200 10/04/01, 24.2031, 26.3438, 23.6250, 24.6094, 27097100 10/05/01, 24.0469, 25.7813, 22.2969, 24.9688, 23145200 10/08/01, 24.0469, 26.3438, 24.0000, 26.1563, 13686700 10/09/01, 25.9844, 26.4063, 24.5469, 24.9531, 10578400 10/10/01, 24.7344, 25.7969, 24.1719, 25.1250, 11686900 10/11/01, 26.4531, 27.9688, 25.6719, 27.0938, 23523600 10/12/01, 26.9375, 28.6563, 25.8594, 28.1875, 24392300 10/15/01, 27.7656, 28.4063, 26.6250, 27.9375, 12091000 10/16/01, 28.0625, 31.5938, 27.3125, 29.4375, 22307900 10/17/01, 30.9375, 31.0000, 26.1563, 26.2656, 29180000 10/18/01, 25.8906, 28.0156, 25.8281, 27.2969, 15227100 10/19/01, 26.7500, 29.4844, 26.7500, 29.0781, 11897400 10/22/01, 28.9063, 30.2969, 28.4375, 30.0938, 11475800 10/23/01, 30.1563, 31.0938, 28.7031, 29.5000, 15239400 10/24/01, 29.2500, 31.5781, 28.9219, 31.5156, 17939900 10/25/01, 30.4063, 34.9063, 29.2500, 34.8438, 21716200 10/26/01, 33.9063, 34.7500, 31.2031, 31.6875, 18680500 10/29/01, 31.2656, 32.3438, 29.5000, 29.6250, 12935700 10/30/01, 28.7500, 29.9688, 26.9531, 28.0000, 15561700 10/31/01, 28.6563, 29.5000, 27.7969, 28.3750, 14142700 11/01/01, 28.8125, 31.5781, 28.6563, 31.4844, 13920600 11/02/01, 31.5469, 31.9063, 30.1094, 30.9531, 9890300 11/05/01, 32.7344, 34.6563, 32.4375, 33.7344, 18151500 11/06/01, 33.4844, 35.0000, 33.3125, 34.7969, 17117700 11/07/01, 34.3594, 36.5938, 34.2969, 35.6250, 14204800 11/08/01, 36.9531, 37.3281, 34.5938, 35.1875, 22972100 11/09/01, 34.9531, 36.2344, 34.2969, 35.4219, 13145400 11/12/01, 35.4063, 36.1406, 33.7031, 35.8906, 10135600 11/13/01, 37.7500, 39.0938, 37.4063, 38.9063, 22410700 11/14/01, 39.4063, 39.8906, 36.8438, 38.1875, 15770500 11/15/01, 37.4844, 38.7969, 37.2031, 38.2344, 10680800 11/16/01, 38.2031, 39.0469, 37.5469, 38.9063, 8798900 11/19/01, 39.3594, 41.2500, 39.2344, 41.1563, 11397000 11/20/01, 40.5938, 41.2031, 36.5469, 36.8125, 17012400 11/21/01, 37.3125, 38.1250, 36.2188, 37.1250, 12671000 11/23/01, 37.2813, 37.8281, 36.7500, 37.3281, 3159200 11/26/01, 37.6875, 39.6250, 37.5469, 39.5938, 9171000 11/27/01, 38.8438, 43.8906, 38.6406, 41.7031, 25240900 11/28/01, 41.1563, 42.9063, 39.3750, 39.5156, 15087000 11/29/01, 39.8438, 41.3125, 39.6406, 40.3906, 13789000 11/30/01, 40.5000, 40.7969, 38.2656, 38.8906, 11588900 12/03/01, 38.1563, 38.1719, 36.2500, 36.9063, 11757100 12/04/01, 37.3906, 40.0000, 36.7031, 39.5625, 12952400 12/05/01, 39.9063, 43.2344, 39.8281, 42.3125, 20915200 12/06/01, 42.4375, 43.3125, 41.4844, 42.6875, 9373800 12/07/01, 42.1250, 42.2500, 40.7656, 41.4531, 9658500 12/10/01, 40.8750, 42.5938, 40.2969, 40.9375, 8362900 12/11/01, 41.8438, 43.9844, 41.3125, 42.6563, 13693100 12/12/01, 44.2656, 45.6875, 43.5938, 44.4219, 25925600 12/13/01, 43.4063, 44.9063, 42.5000, 43.8281, 14368100 12/14/01, 43.9844, 44.7500, 42.7031, 43.9531, 10085800 12/17/01, 43.8438, 44.6563, 43.0469, 44.2969, 8910400 12/18/01, 45.0000, 46.2813, 44.8594, 46.0156, 10472800 12/19/01, 44.8594, 45.9531, 43.7813, 43.8906, 12499300 12/20/01, 43.7969, 44.4063, 41.6875, 41.7500, 13032100 12/21/01, 42.1094, 44.7188, 42.0625, 43.9844, 13258800 12/24/01, 44.0156, 45.0625, 43.9688, 44.6250, 3178200 12/26/01, 44.6875, 46.8281, 44.6875, 45.5625, 7949000 12/27/01, 45.7500, 47.0156, 45.7500, 46.4531, 6422800 12/28/01, 46.7500, 47.1406, 45.8281, 46.4531, 7325800 12/31/01, 46.3750, 46.7500, 44.0469, 44.8281, 7011500 01/02/02, 44.8438, 46.2969, 43.0469, 45.8125, 10115300 01/03/02, 45.6719, 48.2031, 45.5156, 47.8906, 13780000 01/04/02, 48.9063, 49.7500, 47.1563, 48.2031, 10477100 01/07/02, 48.9375, 49.6875, 46.1250, 46.7031, 11366100 01/08/02, 46.7969, 48.9375, 46.2500, 48.7344, 16662700 01/09/02, 49.2500, 49.8906, 46.5781, 47.1406, 17339200 01/10/02, 47.8594, 48.1719, 46.2031, 47.4375, 13862100 01/11/02, 47.4844, 47.5469, 46.0469, 46.4844, 7090400 01/14/02, 45.9063, 46.2500, 44.1406, 44.8281, 9097400 01/15/02, 43.9844, 45.0938, 43.3750, 45.0938, 10322600 01/16/02, 43.7031, 44.7031, 41.8438, 41.8750, 14906300 01/17/02, 43.4688, 44.7344, 43.2188, 44.6094, 11625700 01/18/02, 43.0469, 44.1875, 42.5000, 43.0781, 10914900 01/22/02, 43.2969, 44.5000, 41.0938, 42.0000, 11985200 01/23/02, 42.4375, 44.1250, 41.9063, 43.7656, 10542000 01/24/02, 45.0156, 46.9531, 44.9531, 46.4063, 12262800 01/25/02, 45.5313, 45.6875, 44.7500, 45.2188, 10139300 01/28/02, 46.7344, 47.1875, 45.3125, 46.6563, 9370700 01/29/02, 46.8438, 47.7031, 45.1563, 46.1563, 16397400 01/30/02, 43.9375, 44.0313, 42.0000, 43.1094, 19112900 01/31/02, 43.3438, 44.0938, 41.9063, 42.5469, 13207000 02/01/02, 42.5313, 43.5938, 41.9063, 42.6563, 6920000 02/04/02, 42.1875, 42.2344, 39.9063, 40.1563, 13093600 02/05/02, 40.3594, 41.7344, 36.7344, 37.3438, 26744700 02/06/02, 38.2500, 38.2969, 36.1406, 36.2031, 23694900 02/07/02, 36.5469, 39.0469, 35.5625, 36.6563, 20846800 02/08/02, 37.1094, 40.1875, 37.0938, 40.1250, 14756100 02/11/02, 39.8750, 40.1563, 38.0625, 38.7500, 13427100 02/12/02, 38.0938, 38.4063, 37.3750, 38.0000, 9061500 02/13/02, 38.4063, 38.8281, 37.1094, 37.4219, 8875600 02/14/02, 37.2500, 39.2813, 36.9063, 38.2500, 12000100 02/15/02, 38.1875, 38.2344, 35.5469, 36.6406, 13806000 02/19/02, 35.7344, 36.0000, 33.0938, 34.1563, 16768000 02/20/02, 34.5000, 35.2969, 33.1250, 34.4531, 12230900 02/21/02, 33.9375, 34.5781, 32.6875, 32.6875, 11280600 02/22/02, 32.7031, 34.9063, 32.5469, 34.3125, 10422000 02/25/02, 34.7031, 36.5938, 34.7031, 36.1875, 10428400 02/26/02, 36.3438, 38.0781, 35.7500, 37.7656, 10408900 02/27/02, 37.4531, 38.2969, 34.4219, 35.4531, 20118700 02/28/02, 36.0156, 37.1563, 34.5938, 35.4844, 14415900 03/01/02, 36.0156, 39.2969, 36.0000, 39.2031, 11709500 03/04/02, 38.9063, 41.7031, 37.7500, 41.2656, 14358000 03/05/02, 40.7031, 42.2188, 40.4063, 41.8594, 10061400 03/06/02, 40.4063, 43.1250, 39.5938, 42.5781, 13156200 03/07/02, 43.4063, 43.9844, 41.9063, 43.1563, 10551900 03/08/02, 44.7500, 46.2031, 44.2500, 44.4063, 13024400 03/11/02, 43.7969, 45.2188, 43.5938, 44.1563, 10038200 03/12/02, 42.7188, 44.1094, 42.3438, 43.3281, 8927300 03/13/02, 42.5000, 43.6875, 41.3594, 42.0781, 11024700 03/14/02, 42.0625, 43.9375, 42.0625, 42.6563, 9552200 03/15/02, 43.2656, 43.3594, 40.7813, 41.5000, 10369400 03/18/02, 42.5000, 43.0000, 40.8125, 42.0156, 8959500 03/19/02, 42.3906, 44.2031, 42.0938, 43.8438, 10016900 03/20/02, 43.0000, 43.5000, 41.0625, 41.0625, 8020700 03/21/02, 41.2969, 43.1406, 39.9531, 42.6250, 11512100 03/22/02, 42.1563, 42.9375, 41.4063, 42.1875, 6733700 03/25/02, 41.8906, 42.4063, 39.7969, 39.8438, 8403700 03/26/02, 39.5313, 41.9844, 39.2656, 40.2813, 9638300 03/27/02, 40.2813, 42.5469, 40.2500, 42.3750, 10139400 03/28/02, 42.7031, 44.5000, 42.7031, 43.8281, 9240600 04/01/02, 43.0625, 44.5000, 42.1563, 44.5000, 8000900 04/02/02, 42.4531, 42.8906, 40.2031, 40.7031, 14154500 04/03/02, 40.7656, 40.7656, 37.8906, 38.7500, 15564300 04/04/02, 37.5000, 37.8750, 35.9531, 37.2969, 18123000 04/05/02, 36.4375, 36.9531, 34.9063, 35.1094, 17308000 04/08/02, 33.9688, 37.2500, 33.7500, 36.6250, 15338200 04/09/02, 36.4063, 37.2031, 34.3125, 34.6563, 10620700 04/10/02, 34.8438, 36.3594, 33.3750, 34.6406, 13810100 04/11/02, 33.9063, 34.1250, 32.9219, 33.1094, 14618100 04/12/02, 34.0469, 36.2344, 33.7344, 35.8750, 14856600 04/15/02, 36.2188, 36.5938, 35.2500, 36.0156, 11133000 04/16/02, 36.9531, 37.8281, 36.6719, 36.8594, 16892000 04/17/02, 31.3438, 32.2656, 30.7188, 30.9531, 42514900 04/18/02, 31.0469, 31.4844, 30.2031, 30.6094, 16852100 04/19/02, 30.9531, 31.0000, 30.1875, 30.6250, 10520700 04/22/02, 29.9219, 30.6250, 29.7188, 30.2344, 9250800 04/23/02, 30.1563, 30.2344, 28.4531, 28.5156, 15415400 04/24/02, 28.7969, 28.9531, 26.7500, 26.8438, 14400100 04/25/02, 26.7344, 28.1563, 26.0938, 27.3125, 18190700 04/26/02, 27.2969, 28.1563, 26.1563, 26.2188, 10259900 04/29/02, 26.0938, 28.3438, 26.0938, 28.2500, 13730800 04/30/02, 28.1563, 29.5938, 27.9063, 28.3438, 15105900 05/01/02, 28.2656, 28.5938, 26.5156, 27.9063, 12915300 05/02/02, 27.9531, 28.6563, 25.7656, 26.0156, 14459400 05/03/02, 26.1094, 26.5938, 25.0469, 25.9063, 10365700 05/06/02, 25.7188, 26.7500, 24.7031, 24.7656, 8070100 05/07/02, 25.2500, 25.4375, 24.0469, 24.0938, 13657800 05/08/02, 25.8438, 28.5000, 25.8438, 27.9531, 18682200 05/09/02, 27.3594, 27.9219, 25.7969, 26.2188, 11010100 05/10/02, 26.5469, 26.5781, 23.3594, 23.7031, 14731900 05/13/02, 23.9375, 25.4063, 23.5000, 25.0469, 10659300 05/14/02, 26.7031, 28.9531, 26.6563, 28.5625, 16380900 05/15/02, 27.7031, 29.9531, 27.4375, 28.1563, 14814800 05/16/02, 28.0156, 29.1563, 27.5938, 28.2656, 12073300 05/17/02, 28.9844, 29.7500, 28.2344, 28.7656, 8608200 05/20/02, 28.5000, 28.5469, 27.0000, 27.5781, 9842900 05/21/02, 27.7031, 27.7969, 24.9375, 25.0313, 13194100 05/22/02, 24.7969, 25.6875, 23.6875, 24.7969, 13315300 05/23/02, 25.1875, 25.4375, 24.2500, 24.7813, 11624700 05/24/02, 24.0938, 24.2031, 23.2344, 23.5469, 7914500 05/28/02, 23.8750, 24.0781, 21.8125, 22.0625, 13122000 05/29/02, 21.5938, 21.6094, 20.6094, 20.9375, 15628200 05/30/02, 20.8906, 23.0000, 20.7656, 22.9844, 19655100 05/31/02, 22.8906, 23.5000, 21.9219, 22.6719, 14334100 06/03/02, 21.7500, 22.0938, 20.6250, 21.0156, 11904600 06/04/02, 20.7344, 22.7344, 20.7031, 22.2344, 12557100 06/05/02, 22.2656, 23.2344, 21.8750, 22.9219, 13213200 06/06/02, 22.6719, 23.2344, 21.9063, 22.1563, 8525200 06/07/02, 21.1875, 21.5938, 20.6094, 20.9844, 17033300 06/10/02, 20.9531, 21.9531, 20.4375, 20.6875, 11710900 06/11/02, 21.0000, 21.7500, 20.3125, 20.4219, 10353400 06/12/02, 20.1719, 22.0625, 19.2031, 22.0625, 29178000 06/13/02, 21.8125, 23.2031, 21.7969, 22.5313, 18401900 06/14/02, 21.7500, 22.6406, 20.7500, 22.6406, 12133300 06/17/02, 23.2031, 24.7656, 23.1563, 24.2969, 14325200 06/18/02, 23.9531, 24.6875, 23.7500, 23.8594, 10536800 06/19/02, 24.3125, 24.3594, 22.7500, 22.8906, 11910200 06/20/02, 22.7031, 23.2188, 21.5156, 21.7656, 10882400 06/21/02, 21.0938, 22.0625, 20.4375, 20.4844, 15404300 06/24/02, 19.6719, 20.4375, 18.6406, 19.4219, 19730000 06/25/02, 19.9063, 20.0156, 18.4063, 18.7344, 12139000 06/26/02, 18.0000, 19.3906, 17.9375, 18.8281, 15725500 06/27/02, 19.7969, 20.2344, 19.3438, 20.1406, 15101000 06/28/02, 19.3438, 20.7031, 19.3125, 19.7969, 12540000 07/01/02, 19.8281, 20.2500, 19.0000, 19.1250, 8665800 07/02/02, 18.9531, 19.0625, 17.9219, 17.9844, 12580500 07/03/02, 17.7656, 19.9063, 17.7656, 19.7344, 12223200 07/05/02, 20.9063, 22.0000, 20.4219, 21.9531, 6710800 07/08/02, 21.4063, 21.8438, 19.2813, 19.3125, 16680700 07/09/02, 19.2344, 19.5000, 18.2500, 18.3125, 12279500 07/10/02, 18.7344, 18.8281, 16.9531, 17.0156, 15068300 07/11/02, 17.0469, 17.7969, 16.0469, 17.4375, 21525400 07/12/02, 18.1563, 18.5469, 17.0625, 17.5469, 11424800 07/15/02, 16.4063, 17.2969, 16.1094, 17.2969, 14633400 07/16/02, 16.8594, 18.0938, 16.8438, 16.9844, 21527900 07/17/02, 18.6563, 19.5469, 18.5469, 18.8906, 28253800 07/18/02, 18.3438, 18.8438, 18.1406, 18.3750, 12641500 07/19/02, 17.7656, 18.7500, 17.7656, 18.2969, 11275300 07/22/02, 18.2188, 19.1250, 17.6563, 17.6563, 13662000 07/23/02, 17.9844, 18.4063, 16.7031, 16.7500, 11743100 07/24/02, 16.2969, 18.5156, 16.2969, 18.5156, 13922600 07/25/02, 17.6563, 18.0625, 16.4063, 17.0469, 13382400 07/26/02, 17.3438, 17.7031, 16.9844, 17.5938, 6519100 07/29/02, 18.9063, 19.0156, 18.0469, 18.2188, 12931600 07/30/02, 18.0156, 19.3750, 17.9531, 19.0156, 13125800 07/31/02, 18.8281, 19.0938, 16.7188, 16.8281, 15126700 08/01/02, 16.8750, 17.3438, 15.7500, 15.7656, 12422300 08/02/02, 16.0469, 16.2969, 15.2500, 15.5938, 10879400 08/05/02, 15.5938, 15.9219, 14.5156, 14.9844, 9702000 08/06/02, 15.2656, 16.6250, 15.2656, 15.9688, 9985900 08/07/02, 16.8125, 16.9531, 15.7656, 16.2969, 8791200 08/08/02, 16.3125, 17.7344, 16.0469, 17.6563, 9409100 08/09/02, 16.6563, 18.1875, 16.5000, 17.8281, 9906000 08/12/02, 17.2344, 17.9531, 17.2031, 17.5781, 4989900 08/13/02, 17.3125, 17.9844, 16.3594, 16.4844, 7452800 08/14/02, 16.9063, 18.0781, 16.2969, 17.9063, 8719700 08/15/02, 18.1250, 19.0781, 18.0469, 18.9063, 12728200 08/16/02, 18.2969, 19.1250, 18.1250, 18.9063, 8836900 08/19/02, 19.0000, 19.9375, 18.5938, 19.7344, 8576900 08/20/02, 19.4375, 19.9063, 19.0313, 19.0625, 5813700 08/21/02, 19.5156, 20.4531, 19.3438, 20.1094, 8220500 08/22/02, 19.8125, 20.1094, 19.4063, 19.8438, 8282700 08/23/02, 19.5469, 19.7656, 18.7656, 19.0938, 5355800 08/26/02, 18.8594, 19.2500, 18.4063, 18.8750, 5588800 08/27/02, 19.2031, 19.2500, 17.4063, 17.7344, 8404000 08/28/02, 17.6563, 17.9063, 16.3125, 16.4375, 7408200 08/29/02, 16.1875, 17.4531, 16.0469, 17.4063, 8618300 08/30/02, 16.8281, 17.1094, 16.1719, 16.1875, 6513200 09/03/02, 16.0000, 16.3125, 15.0938, 15.1563, 9829700 09/04/02, 15.4375, 16.8125, 15.4063, 16.6406, 12102900 09/05/02, 16.1875, 16.6875, 16.0938, 16.3750, 10139600 09/06/02, 16.9531, 17.7031, 16.9531, 17.5156, 7248600 09/09/02, 17.1719, 17.7813, 16.4688, 17.5313, 6530700 09/10/02, 17.5156, 17.9531, 16.9531, 17.6406, 6089000 09/11/02, 17.5625, 18.7969, 17.5469, 17.7656, 6079700 09/12/02, 17.3906, 17.6094, 16.9844, 17.0000, 6276700 09/13/02, 16.9063, 17.8125, 16.8906, 17.7344, 7543000 09/16/02, 17.3750, 17.9844, 17.0625, 17.2500, 7534000 09/17/02, 17.5938, 17.8125, 16.5000, 16.6875, 8810000 09/18/02, 16.2969, 16.4531, 15.3281, 15.8125, 12592200 09/19/02, 15.4375, 15.6719, 15.0469, 15.1563, 9052800 09/20/02, 15.5000, 15.5156, 13.1875, 14.4844, 24835900 09/23/02, 14.1563, 14.4844, 13.3750, 13.4688, 11773400 09/24/02, 13.2031, 14.3438, 13.2031, 13.7188, 13770400 09/25/02, 14.5000, 16.1875, 14.4063, 16.0938, 24021800 09/26/02, 16.0938, 16.5156, 14.9844, 15.1094, 19933800 09/27/02, 14.7969, 15.7188, 14.7188, 15.1250, 12074700 09/30/02, 14.5938, 15.4219, 14.3906, 14.6719, 9684000 10/01/02, 14.7031, 15.0313, 14.1719, 14.8438, 11739200