"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 47.9375, 48.1250, 45.1875, 46.7500, 7698100 01/04/00, 45.5625, 48.5000, 45.3750, 45.6875, 7398000 01/05/00, 45.0000, 45.4375, 42.0000, 44.6875, 5723600 01/06/00, 43.8750, 44.0000, 40.5000, 40.8125, 8554900 01/07/00, 40.9375, 45.4375, 40.7500, 45.4375, 10617200 01/10/00, 47.1875, 49.1250, 46.0000, 47.7500, 7486900 01/11/00, 47.8750, 48.0000, 42.7500, 43.9375, 5797200 01/12/00, 44.1250, 45.6875, 42.0625, 43.9375, 5802300 01/13/00, 44.8750, 45.8750, 44.0000, 45.2500, 4705200 01/14/00, 47.0625, 49.0000, 47.0000, 48.1875, 9561100 01/18/00, 48.7500, 50.0000, 47.5000, 48.5000, 7992000 01/19/00, 47.0000, 48.0000, 44.9375, 45.8125, 8773300 01/20/00, 47.3125, 48.0000, 45.6875, 46.8750, 7347300 01/21/00, 47.7500, 47.8125, 47.0000, 47.4375, 6005500 01/24/00, 47.9375, 48.5000, 44.2500, 44.5000, 6617300 01/25/00, 45.2500, 46.6250, 43.3125, 46.5000, 5160400 01/26/00, 46.9375, 47.0625, 43.5625, 43.7500, 4204000 01/27/00, 44.0000, 44.5000, 41.6250, 43.7500, 6997800 01/28/00, 43.6250, 45.2500, 42.5625, 43.1875, 5912100 01/31/00, 43.0625, 45.8125, 42.0625, 45.7500, 5542400 02/01/00, 45.8750, 48.0000, 44.0000, 47.9375, 7631600 02/02/00, 48.1875, 51.5000, 48.0000, 50.7500, 11365400 02/03/00, 51.8750, 58.5000, 51.8750, 57.2500, 13538700 02/04/00, 56.5625, 59.3750, 56.1250, 58.0625, 7888800 02/07/00, 58.5000, 60.0000, 58.5000, 60.0000, 4867600 02/08/00, 60.9375, 61.5625, 57.4375, 59.6875, 3712300 02/09/00, 59.5625, 59.5625, 57.3125, 57.8125, 5546600 02/10/00, 57.9375, 59.3750, 57.2500, 58.6875, 3554500 02/11/00, 58.6875, 58.8750, 56.6250, 56.9375, 4897400 02/14/00, 56.9375, 62.0000, 56.6875, 61.9375, 6035400 02/15/00, 61.2500, 63.8125, 57.9375, 61.8750, 5961700 02/16/00, 63.0625, 67.7500, 61.8125, 65.2500, 5181400 02/17/00, 66.6250, 69.5000, 64.6250, 69.0625, 4518500 02/18/00, 69.0625, 70.0625, 66.0000, 66.1875, 6282600 02/22/00, 65.6250, 68.0625, 64.1875, 67.2500, 5431200 02/23/00, 67.7500, 69.0000, 67.3750, 68.0000, 5458100 02/24/00, 69.0000, 72.3750, 68.1875, 72.1250, 5397000 02/25/00, 72.8125, 74.3750, 67.8750, 69.1875, 4654800 02/28/00, 69.1875, 72.1250, 64.3750, 70.0000, 3016400 02/29/00, 74.5625, 81.0625, 74.5625, 79.7500, 4798800 03/01/00, 79.7500, 84.5000, 74.5000, 74.6875, 9948000 03/02/00, 82.7500, 83.8750, 75.5000, 76.9375, 8379300 03/03/00, 81.7500, 85.0000, 80.0000, 83.1250, 4172100 03/06/00, 83.1250, 85.6875, 80.5000, 80.8750, 3505300 03/07/00, 80.8750, 84.2500, 79.0000, 82.0000, 3849400 03/08/00, 83.0000, 83.0625, 75.1250, 81.8125, 4891000 03/09/00, 80.6875, 82.7500, 77.2500, 82.6875, 3552500 03/10/00, 81.5625, 85.8750, 81.4375, 83.3125, 4729800 03/13/00, 79.3125, 81.3750, 78.0000, 79.1250, 4561300 03/14/00, 80.8750, 81.7500, 71.2500, 71.3125, 7016600 03/15/00, 71.3125, 74.8125, 65.5625, 69.1875, 8510000 03/16/00, 72.5000, 76.0000, 65.1250, 72.3125, 11097600 03/17/00, 72.3125, 75.5625, 71.5000, 75.5000, 5943200 03/20/00, 75.5000, 80.0625, 73.0000, 73.3750, 3797000 03/21/00, 73.3750, 77.3125, 71.5000, 77.0000, 5766900 03/22/00, 80.3125, 82.7500, 80.3125, 82.6250, 2145600 03/23/00, 82.6250, 85.0000, 79.0000, 84.3750, 3943800 03/24/00, 84.3750, 86.5625, 80.3125, 82.6250, 4633400 03/27/00, 83.1875, 88.4375, 83.1875, 86.8125, 4882900 03/28/00, 88.0000, 88.0000, 83.1250, 84.8750, 4019800 03/29/00, 84.8750, 86.2500, 77.8750, 80.4375, 6327700 03/30/00, 80.4375, 81.5000, 74.1250, 76.8750, 5540100 03/31/00, 76.8750, 83.0000, 74.7500, 82.8125, 5231200 04/03/00, 81.9375, 82.9375, 75.7500, 77.6250, 4139500 04/04/00, 78.6875, 81.5000, 62.8750, 77.1250, 9803500 04/05/00, 77.1250, 85.9375, 72.5000, 83.6250, 8509700 04/06/00, 83.8750, 85.0000, 78.3750, 80.8125, 4668600 04/07/00, 80.8125, 82.9375, 79.4375, 81.9375, 3305900 04/10/00, 82.4375, 82.6250, 75.1875, 75.3750, 4706500 04/11/00, 74.7500, 82.1250, 70.0000, 77.8125, 6481000 04/12/00, 78.0000, 80.0000, 71.7500, 71.9375, 5791900 04/13/00, 74.0000, 75.7500, 68.0000, 69.8750, 7816000 04/14/00, 68.0000, 69.8125, 55.0000, 58.1250, 8593100 04/17/00, 58.1250, 65.2500, 53.9375, 64.7500, 10285000 04/18/00, 67.0000, 70.1250, 63.5000, 69.5000, 6471700 04/19/00, 69.8750, 69.8750, 64.1250, 66.6250, 7329600 04/20/00, 66.5000, 67.6250, 64.5000, 67.5625, 4376100 04/24/00, 63.3125, 67.0000, 59.7500, 63.0000, 4599900 04/25/00, 64.9375, 70.3750, 64.0625, 70.3750, 6146700 04/26/00, 70.6875, 71.1250, 65.5000, 65.5000, 5234000 04/27/00, 63.1875, 73.3750, 62.1250, 72.6250, 6735600 04/28/00, 72.6250, 75.0000, 71.6250, 73.2500, 5351900 05/01/00, 74.8750, 75.0000, 69.7500, 71.6250, 7356500 05/02/00, 72.6250, 74.0000, 66.9375, 67.1875, 6186600 05/03/00, 67.1875, 68.2500, 63.5000, 66.8125, 4701000 05/04/00, 66.8125, 68.5625, 63.5625, 66.7500, 3568800 05/05/00, 65.6875, 69.5000, 65.6250, 68.8750, 4912000 05/08/00, 66.8750, 68.0000, 64.2500, 64.4375, 4389900 05/09/00, 64.4375, 65.3125, 62.0000, 62.3750, 4770100 05/10/00, 61.3125, 61.3125, 55.0000, 55.7500, 8505200 05/11/00, 55.7500, 61.0000, 55.0000, 59.4375, 5857900 05/12/00, 61.0000, 63.9375, 59.3125, 59.7500, 3151800 05/15/00, 59.7500, 64.1250, 57.0000, 64.0625, 3881100 05/16/00, 65.2500, 69.0000, 64.8750, 67.7500, 4829800 05/17/00, 65.1250, 69.1250, 64.2500, 66.1250, 3979500 05/18/00, 66.8750, 67.7500, 63.5000, 63.8750, 3397800 05/19/00, 63.8750, 65.6250, 60.1875, 61.2500, 4220500 05/22/00, 61.2500, 65.6250, 58.1250, 64.9375, 5870900 05/23/00, 64.6875, 66.6250, 60.7500, 61.1250, 5015500 05/24/00, 60.6250, 65.6250, 57.5000, 65.4375, 7780300 05/25/00, 65.4375, 69.6250, 63.8750, 67.0000, 5730900 05/26/00, 67.0000, 69.1250, 65.1250, 66.8750, 3409700 05/30/00, 68.0625, 75.1250, 68.0625, 75.0625, 6921900 05/31/00, 75.5000, 79.4375, 75.5000, 76.1250, 8546300 06/01/00, 77.5000, 82.0000, 77.1250, 81.7500, 7719800 06/02/00, 86.3750, 89.8750, 84.9375, 88.6875, 10960800 06/05/00, 87.9375, 90.1875, 84.9375, 86.7500, 5287800 06/06/00, 87.1875, 89.2500, 82.7500, 82.8125, 4490800 06/07/00, 83.8750, 85.7500, 81.1250, 85.6875, 3535700 06/08/00, 85.6875, 88.5000, 85.6250, 85.6875, 2620300 06/09/00, 87.8125, 89.1875, 87.0000, 89.0625, 4272300 06/12/00, 89.0625, 90.7500, 85.2500, 85.5000, 4185900 06/13/00, 85.5000, 92.1250, 83.5000, 92.0000, 4713800 06/14/00, 92.0000, 92.6250, 87.0000, 87.0625, 5033900 06/15/00, 87.5625, 88.0625, 85.0625, 86.7500, 3757500 06/16/00, 90.5000, 90.5000, 84.6250, 86.0000, 4685500 06/19/00, 85.9375, 91.2500, 83.8750, 90.0000, 4569100 06/20/00, 90.6250, 94.7500, 90.6250, 93.0000, 3084000 06/21/00, 92.6875, 97.9375, 91.3750, 97.9375, 5264500 06/22/00, 97.9375, 98.3125, 88.5000, 88.8125, 7357200 06/23/00, 89.8125, 95.0000, 88.0625, 90.0000, 5648000 06/26/00, 90.6250, 90.6250, 84.6250, 87.0625, 11488400 06/27/00, 86.3750, 88.5625, 83.0000, 84.0625, 5872300 06/28/00, 84.0625, 87.0625, 83.7500, 86.2500, 4844900 06/29/00, 85.1250, 85.5000, 79.8750, 81.5625, 7205000 06/30/00, 81.5625, 85.5000, 79.7500, 82.5625, 6631300 07/03/00, 81.6875, 85.8750, 80.5000, 85.1875, 1779800 07/05/00, 82.3750, 82.8750, 76.5625, 78.0000, 8802900 07/06/00, 78.0000, 84.5000, 76.7500, 83.0625, 9783200 07/07/00, 84.7500, 88.1875, 84.7500, 87.3750, 4405800 07/10/00, 87.3750, 88.5000, 85.0000, 86.0000, 3239200 07/11/00, 85.5000, 89.0625, 81.6250, 84.1875, 5913900 07/12/00, 85.7500, 87.9375, 84.5000, 87.7500, 4254500 07/13/00, 88.1875, 93.2500, 87.1875, 92.6250, 6935100 07/14/00, 93.6250, 98.0000, 93.6250, 95.4375, 8961000 07/17/00, 95.4375, 97.5000, 92.7500, 96.6250, 3508100 07/18/00, 96.0000, 96.0000, 91.5625, 91.6250, 3074200 07/19/00, 91.9375, 93.6250, 87.0625, 87.6250, 4555200 07/20/00, 88.6250, 93.0000, 84.6250, 87.0625, 7157800 07/21/00, 79.6250, 79.6250, 73.0000, 75.9375, 21534000 07/24/00, 75.9375, 78.9375, 75.5000, 77.1250, 9050300 07/25/00, 77.1250, 80.9375, 77.0000, 79.8750, 7721600 07/26/00, 79.6250, 79.8125, 73.3125, 75.7500, 8151900 07/27/00, 74.8750, 74.8750, 69.0000, 69.8750, 9583300 07/28/00, 69.8750, 74.8750, 68.3750, 71.8125, 6512900 07/31/00, 73.1250, 76.0000, 70.1250, 75.0625, 5472700 08/01/00, 75.0625, 75.8750, 70.1250, 71.0000, 6205900 08/02/00, 73.6250, 77.8750, 73.0625, 75.3125, 8610200 08/03/00, 71.8750, 79.1250, 70.0000, 78.8750, 6456000 08/04/00, 79.7500, 80.0000, 71.2500, 73.1250, 8308200 08/07/00, 74.0000, 78.3750, 71.7500, 77.2500, 4657500 08/08/00, 77.0000, 78.3125, 75.1875, 77.3125, 4158300 08/09/00, 78.6250, 82.0000, 78.0000, 78.6250, 6056900 08/10/00, 78.6250, 79.2500, 75.6875, 76.7500, 5929300 08/11/00, 76.7500, 78.5000, 73.0000, 78.1875, 4496900 08/14/00, 78.7500, 82.7500, 77.5000, 82.6250, 5151100 08/15/00, 83.5000, 85.8750, 82.6875, 84.5000, 4596600 08/16/00, 85.4375, 86.5000, 83.1875, 85.0625, 3586500 08/17/00, 85.0625, 88.1875, 83.8125, 88.0000, 3747500 08/18/00, 88.0000, 89.3750, 85.6250, 87.6875, 3590500 08/21/00, 87.6875, 89.8750, 84.2500, 86.8125, 3406100 08/22/00, 86.8125, 89.8125, 86.1250, 87.6875, 3238500 08/23/00, 87.3125, 91.1250, 86.2500, 90.8750, 3205200 08/24/00, 90.6875, 91.5625, 89.3750, 91.0000, 2798000 08/25/00, 91.4375, 92.5000, 88.3750, 91.5625, 2884400 08/28/00, 91.4375, 91.5000, 88.2500, 89.3125, 3340600 08/29/00, 89.6875, 90.0000, 87.8125, 88.0625, 2510900 08/30/00, 88.0000, 88.3750, 85.5000, 87.5000, 3859200 08/31/00, 88.2500, 89.6250, 87.6250, 88.8750, 3898000 09/01/00, 90.4375, 92.2500, 89.0000, 91.8750, 4135500 09/05/00, 90.8750, 91.0625, 88.7500, 89.0625, 3569700 09/06/00, 88.5625, 88.6250, 81.7500, 81.9375, 7127800 09/07/00, 83.6875, 87.8125, 83.5625, 87.5625, 4362500 09/08/00, 87.5625, 87.5625, 82.2500, 85.2500, 7445700 09/11/00, 84.8750, 88.1250, 84.0000, 85.1250, 6357600 09/12/00, 85.9375, 88.2500, 81.0000, 81.0625, 7548000 09/13/00, 81.0625, 84.8125, 79.5000, 84.3125, 5544800 09/14/00, 85.6875, 86.1875, 82.2500, 83.5625, 3796100 09/15/00, 83.5625, 84.2500, 79.5000, 80.8125, 7072800 09/18/00, 80.8125, 82.3750, 75.1250, 76.7500, 7314000 09/19/00, 78.5000, 84.7500, 78.1250, 84.5000, 7353000 09/20/00, 84.5000, 87.3750, 81.0000, 86.8750, 6838100 09/21/00, 86.7500, 86.7500, 83.7500, 84.8750, 4305400 09/22/00, 79.9375, 85.0625, 79.8125, 84.5625, 7729900 09/25/00, 85.2500, 86.1250, 77.0625, 77.6875, 7869400 09/26/00, 78.7500, 82.7500, 78.7500, 80.3750, 9026200 09/27/00, 80.3750, 83.7500, 78.5625, 79.6875, 5389900 09/28/00, 81.6250, 88.1875, 81.6250, 87.7500, 8727700 09/29/00, 88.2500, 88.9375, 84.0000, 85.6250, 5048800 10/02/00, 86.8750, 90.5000, 86.8750, 87.1250, 8477300 10/03/00, 87.1250, 91.5000, 84.1250, 84.7500, 10490800 10/04/00, 85.6250, 91.9375, 85.0000, 89.6250, 9376900 10/05/00, 89.6250, 90.2500, 86.0000, 87.0625, 5621200 10/06/00, 87.5000, 89.0000, 81.1250, 81.9375, 6369800 10/09/00, 80.0000, 80.6250, 75.3750, 79.1250, 7751900 10/10/00, 65.8750, 65.8750, 54.3125, 62.4375, 67145700 10/11/00, 59.1250, 66.2500, 59.0625, 63.3750, 16373200 10/12/00, 67.5000, 70.1250, 64.9375, 66.5000, 12404300 10/13/00, 66.6250, 75.0000, 66.6250, 74.7500, 8934000 10/16/00, 74.1875, 75.7500, 69.5000, 71.4375, 8494800 10/17/00, 73.2500, 73.8125, 63.0000, 64.5000, 12848400 10/18/00, 57.1875, 70.1250, 57.0000, 66.6250, 15602100 10/19/00, 67.7500, 75.0625, 67.7500, 74.4375, 8014200 10/20/00, 74.4375, 75.8125, 71.3750, 74.2500, 6382600 10/23/00, 74.2500, 79.5000, 73.8125, 75.6250, 3074900 10/24/00, 75.6250, 76.2500, 69.1250, 69.7500, 8506800 10/25/00, 67.1250, 67.1250, 60.2500, 61.7500, 13151700 10/26/00, 63.6875, 66.6250, 60.0000, 65.9375, 12844400 10/27/00, 67.5000, 69.6250, 64.1875, 64.9375, 7469600 10/30/00, 64.6250, 68.3125, 64.5625, 66.8750, 6002100 10/31/00, 69.5000, 74.4375, 69.5000, 72.4375, 8034500 11/01/00, 70.6250, 70.6250, 66.2500, 67.4375, 15118700 11/02/00, 71.0000, 71.7500, 67.4375, 69.7500, 9211000 11/03/00, 69.7500, 72.4375, 68.8125, 71.4375, 4627100 11/06/00, 71.7500, 74.5625, 71.7500, 72.8750, 3580300 11/07/00, 67.5000, 68.5625, 64.2500, 66.6875, 12566900 11/08/00, 66.6875, 68.1250, 58.1250, 58.3125, 13359800 11/09/00, 58.0000, 63.5000, 56.8750, 62.9375, 11255000 11/10/00, 61.5000, 63.1250, 59.3125, 59.7500, 6040200 11/13/00, 59.7500, 67.1250, 58.4375, 63.3750, 11433200 11/14/00, 65.7500, 67.5000, 62.7500, 67.1250, 5977000 11/15/00, 67.5000, 70.8750, 67.5000, 69.8750, 8453700 11/16/00, 67.8750, 70.0625, 65.4375, 66.0000, 5859600 11/17/00, 65.4375, 67.2500, 61.0000, 63.2500, 8784700 11/20/00, 62.6875, 62.6875, 60.2500, 61.0625, 7836100 11/21/00, 58.5000, 59.0000, 54.0000, 55.0000, 12692500 11/22/00, 56.1250, 56.1250, 51.5625, 52.3125, 8392100 11/24/00, 52.6250, 56.8125, 52.5000, 56.8125, 3161000 11/27/00, 55.5625, 55.9375, 46.0000, 46.5000, 14821900 11/28/00, 47.5000, 50.2500, 45.5000, 45.9375, 12659000 11/29/00, 46.3750, 48.4375, 40.8750, 43.0000, 15482300 11/30/00, 35.5000, 40.8750, 35.2500, 39.0000, 26720700 12/01/00, 39.0000, 42.9375, 38.8125, 40.0000, 16883400 12/04/00, 39.8125, 42.8125, 39.0625, 41.6875, 9563900 12/05/00, 40.8750, 44.8125, 40.2500, 43.5625, 25886400 12/06/00, 43.1875, 44.6250, 39.2500, 40.0000, 12586300 12/07/00, 39.5625, 43.5000, 39.0000, 42.8750, 8597000 12/08/00, 45.5000, 49.1250, 45.0000, 48.2500, 9250900 12/11/00, 48.6250, 54.8750, 48.3750, 50.9375, 11141000 12/12/00, 50.9375, 50.9375, 46.5000, 46.6250, 8818700 12/13/00, 47.6875, 47.6875, 42.7500, 43.3125, 10075400 12/14/00, 43.3125, 45.6875, 41.7500, 42.0000, 8439900 12/15/00, 40.6250, 44.2500, 39.7500, 40.5625, 13127400 12/18/00, 41.2500, 46.6875, 41.2500, 43.5625, 10404700 12/19/00, 44.1250, 46.6875, 41.6250, 42.6250, 7805700 12/20/00, 40.8750, 44.8125, 40.8750, 41.5625, 9967600 12/21/00, 41.5625, 46.6250, 40.9375, 42.3750, 10089500 12/22/00, 44.8125, 48.8125, 44.3125, 48.3750, 9779100 12/26/00, 48.2500, 49.2500, 44.4375, 46.3750, 4633600 12/27/00, 45.1875, 49.5000, 45.0000, 48.1875, 6379500 12/28/00, 48.1875, 50.3750, 46.3125, 48.5625, 5775100 12/29/00, 48.3750, 49.2500, 45.6250, 46.1250, 4937800 01/02/01, 45.5000, 47.1250, 40.0000, 43.2500, 11128400 01/03/01, 40.8125, 52.7500, 40.2500, 51.0625, 19555400 01/04/01, 50.1875, 53.6250, 49.7500, 52.3125, 11673100 01/05/01, 52.4375, 53.6875, 48.2500, 49.9375, 10441600 01/08/01, 48.8750, 49.0000, 45.3750, 48.2500, 8017400 01/09/01, 48.2500, 50.6250, 47.1875, 48.0625, 4835000 01/10/01, 46.3750, 52.4375, 46.2500, 52.0000, 11000400 01/11/01, 50.7500, 53.9375, 49.1875, 52.1250, 12160400 01/12/01, 51.5625, 52.8750, 49.1875, 50.0000, 8022900 01/16/01, 50.0000, 50.5000, 47.1250, 48.4375, 4906200 01/17/01, 52.4375, 54.1875, 47.7500, 48.3125, 20611700 01/18/01, 46.9375, 54.4375, 45.9375, 54.1250, 14172200 01/19/01, 53.8125, 55.1875, 51.9375, 53.9375, 14473000 01/22/01, 53.4375, 54.2500, 51.3125, 53.6250, 4903400 01/23/01, 53.6250, 56.8125, 52.5625, 55.3750, 7276400 01/24/01, 55.3750, 58.6250, 54.6875, 55.7500, 8337800 01/25/01, 56.0000, 57.3750, 51.6250, 52.3750, 7446100 01/26/01, 52.3750, 53.3750, 49.3750, 51.8125, 6483900 01/29/01, 51.8125, 54.0625, 49.6250, 53.0625, 5137200 01/30/01, 53.5000, 55.1875, 52.3125, 52.8125, 7563000 01/31/01, 55.3750, 59.2500, 53.5000, 54.0000, 10812900 02/01/01, 54.0000, 59.0000, 53.7500, 57.6250, 11519300 02/02/01, 57.5000, 58.7500, 53.0000, 53.0625, 7339600 02/05/01, 52.6875, 54.0000, 50.1875, 50.8750, 8478800 02/06/01, 50.8750, 53.7500, 49.8125, 50.5000, 8593900 02/07/01, 49.3125, 49.8750, 46.5000, 48.0000, 11834700 02/08/01, 48.0000, 49.9375, 47.1250, 47.3750, 6930700 02/09/01, 47.3750, 49.2500, 46.4375, 47.4375, 8074800 02/12/01, 47.4375, 51.0625, 46.8750, 49.5000, 6756600 02/13/01, 49.4375, 51.3125, 47.5625, 47.7500, 6183100 02/14/01, 47.7500, 52.0000, 47.2500, 51.2500, 7430800 02/15/01, 52.0000, 57.2500, 52.0000, 54.0000, 9906600 02/16/01, 50.3750, 50.3750, 47.7500, 47.8750, 12109200 02/20/01, 47.8750, 48.8750, 42.1250, 42.3750, 8856700 02/21/01, 43.0625, 46.6875, 42.5000, 43.2500, 10606200 02/22/01, 44.3750, 45.9375, 41.6250, 42.8750, 13976000 02/23/01, 42.7500, 43.0625, 38.7500, 41.1250, 17601900 02/26/01, 41.1250, 42.0625, 38.8750, 41.8750, 13275100 02/27/01, 40.8125, 42.1250, 38.6250, 38.7500, 12571000 02/28/01, 38.7500, 39.8750, 36.0625, 38.8750, 12406200 03/01/01, 38.8750, 41.7500, 37.1875, 41.5000, 9442400 03/02/01, 41.3125, 45.0000, 39.6875, 42.5000, 14674100 03/05/01, 42.5000, 45.0000, 42.3750, 43.2500, 7818000 03/06/01, 44.7500, 47.8750, 44.7500, 45.1875, 10497300 03/07/01, 45.1875, 46.1250, 43.0000, 45.5625, 9046900 03/08/01, 44.9375, 46.8750, 44.0625, 45.3125, 6496200 03/09/01, 44.5000, 44.5000, 41.3750, 42.9375, 11191900 03/12/01, 42.9375, 44.5625, 40.3750, 41.3125, 11490400 03/13/01, 41.3125, 44.5625, 40.5000, 44.5000, 8175000 03/14/01, 42.8125, 46.0000, 41.7500, 44.7500, 11871300 03/15/01, 44.7500, 46.8125, 43.5000, 43.5625, 9977000 03/16/01, 43.5625, 43.5625, 40.5625, 41.5625, 8332800 03/19/01, 42.3750, 45.3750, 40.8750, 44.8125, 7510100 03/20/01, 44.8125, 46.3125, 40.8750, 41.1250, 11022400 03/21/01, 41.1250, 43.9375, 40.1875, 41.6250, 11901600 03/22/01, 42.5000, 46.5000, 42.0625, 46.5000, 14468400 03/23/01, 47.5000, 48.5000, 43.6250, 46.0000, 12250200 03/26/01, 46.0000, 46.0000, 42.2500, 43.1250, 9552800 03/27/01, 42.1250, 45.1250, 41.2500, 42.1250, 12387400 03/28/01, 42.1250, 42.7500, 39.5000, 39.6250, 14207100 03/29/01, 39.6250, 40.5000, 35.7500, 36.9375, 13924100 03/30/01, 36.6250, 36.6250, 34.0000, 35.1250, 13723300 04/02/01, 35.9375, 36.6250, 32.3750, 33.1250, 15690400 04/03/01, 32.9375, 34.1875, 31.0000, 31.4375, 14304600 04/04/01, 31.6250, 32.2500, 30.0000, 30.3750, 13078800 04/05/01, 32.0000, 34.7500, 31.1250, 33.2500, 10588400 04/06/01, 32.8125, 33.8750, 31.0000, 32.1875, 12438800 04/09/01, 32.6875, 33.3750, 29.8125, 31.3750, 9567800 04/10/01, 31.8750, 36.1250, 31.0000, 35.0000, 9471200 04/11/01, 40.3750, 42.8750, 38.0625, 39.1875, 20781900 04/12/01, 38.3125, 42.5625, 37.8750, 41.1250, 13278500 04/16/01, 39.0000, 41.5000, 38.2500, 40.2500, 11110800 04/17/01, 37.8750, 42.6875, 37.5000, 40.9375, 15963700 04/18/01, 43.3438, 50.0781, 43.3438, 46.0156, 16381400 04/19/01, 45.2031, 50.6875, 44.5469, 50.0000, 14342900 04/20/01, 48.9063, 52.1406, 47.2500, 48.4375, 12550900 04/23/01, 46.8438, 46.8438, 44.0469, 44.7969, 8462000 04/24/01, 44.5625, 48.1563, 43.5313, 43.8906, 7811600 04/25/01, 43.7344, 46.6094, 43.4063, 46.1563, 7859800 04/30/01, 46.8438, 49.2344, 45.5313, 47.4688, 5945200 05/01/01, 46.7656, 48.1563, 45.2031, 48.0000, 7728900 05/02/01, 49.4531, 50.5156, 47.8750, 48.2656, 7938800 05/03/01, 47.7344, 48.2656, 45.0469, 45.8125, 6328800 05/04/01, 44.4063, 46.2813, 43.3750, 45.0000, 8102000 05/07/01, 45.4063, 45.4375, 43.9063, 44.3125, 4759900 05/08/01, 45.2969, 45.8438, 44.2969, 45.1563, 5176500 05/09/01, 43.8906, 44.9844, 42.6406, 43.2969, 5733600 05/10/01, 46.0625, 46.0625, 43.3750, 43.4063, 6106900 05/11/01, 43.4063, 44.7344, 42.9063, 43.1719, 3665700 05/14/01, 42.8125, 43.0000, 41.2656, 41.8750, 5488100 05/15/01, 42.0156, 44.4844, 41.5156, 41.9688, 5572500 05/16/01, 41.7969, 45.0938, 41.4375, 44.1875, 7391100 05/17/01, 44.6563, 45.3438, 43.7031, 44.9844, 5976800 05/18/01, 44.6094, 46.5000, 44.3125, 45.3125, 5098000 05/21/01, 45.3750, 50.0000, 45.0469, 49.7031, 7734200 05/22/01, 49.9063, 50.9844, 48.6406, 49.2031, 7455500 05/23/01, 48.2500, 48.2969, 45.2656, 45.4531, 6987300 05/24/01, 45.4531, 45.5313, 43.0156, 44.8281, 7947800 05/25/01, 45.2031, 45.7969, 44.5156, 45.4844, 6048900 05/29/01, 44.9063, 45.0156, 43.1875, 43.9063, 1997700 05/30/01, 42.7031, 42.7031, 40.3438, 41.2344, 10406000 05/31/01, 40.9531, 42.0469, 40.3750, 41.2500, 5549100 06/01/01, 41.8750, 42.1250, 40.2188, 41.8125, 4910600 06/04/01, 41.9531, 42.0938, 40.6250, 41.5938, 4512800 06/05/01, 43.5469, 46.4531, 43.4844, 45.6094, 9542600 06/06/01, 45.5938, 47.0000, 44.4531, 45.2188, 5939900 06/07/01, 44.7344, 49.5469, 44.7031, 49.3750, 8869600 06/08/01, 48.9063, 49.1875, 46.0000, 46.4063, 5516300 06/11/01, 46.4063, 46.4531, 44.3750, 44.6250, 3614500 06/12/01, 43.9063, 45.5938, 42.4219, 44.6094, 6265900 06/13/01, 44.7969, 45.9844, 43.0781, 43.4063, 4375800 06/14/01, 42.8281, 43.1563, 40.9531, 41.1875, 5878800 06/15/01, 40.6563, 42.3594, 38.8906, 42.0938, 8926300 06/18/01, 42.2969, 43.4219, 41.2500, 41.3906, 4569300 06/19/01, 43.0625, 43.8906, 40.0625, 40.6406, 6827700 06/20/01, 40.0469, 42.0469, 39.2500, 41.7813, 7719200 06/21/01, 41.4844, 42.9531, 40.3594, 42.4844, 5859200 06/22/01, 42.1250, 43.1563, 40.5000, 41.0625, 5888000 06/25/01, 42.1250, 43.7813, 41.6563, 43.7031, 4815700 06/26/01, 42.6563, 44.7188, 42.1094, 43.8594, 6739000 06/27/01, 41.7969, 41.9844, 38.6563, 39.9375, 18111800 06/28/01, 40.5625, 43.0938, 39.7813, 41.1563, 12462800 06/29/01, 41.4531, 44.2500, 39.5938, 41.2344, 8283500 07/02/01, 41.2656, 42.4844, 40.7500, 41.5156, 5193600 07/03/01, 41.6875, 42.4063, 40.7500, 41.7969, 2727200 07/05/01, 41.3750, 41.5625, 40.0156, 40.1094, 3586100 07/06/01, 39.5938, 39.9063, 37.3594, 37.6563, 5075400 07/09/01, 37.7969, 38.4375, 36.6563, 37.4531, 4993600 07/10/01, 38.1094, 38.2344, 35.0781, 35.1563, 5501900 07/11/01, 35.3438, 37.3750, 35.2500, 37.3281, 7028600 07/12/01, 38.8906, 41.2031, 38.3906, 40.6250, 6511100 07/13/01, 40.5000, 42.1563, 38.9688, 40.9063, 7679600 07/16/01, 40.5469, 41.1250, 37.7969, 37.8906, 6634400 07/17/01, 37.3594, 40.6563, 37.3438, 40.6250, 7572300 07/18/01, 40.0000, 42.0000, 38.7500, 39.4219, 6941800 07/19/01, 40.3438, 42.5938, 40.3438, 40.8750, 8169500 07/20/01, 37.5781, 39.5313, 37.5000, 37.9063, 11148400 07/23/01, 38.5000, 38.8906, 36.2500, 36.5781, 5947600 07/24/01, 36.0938, 37.2656, 35.0000, 35.8750, 7057700 07/25/01, 35.6875, 36.7813, 35.0000, 36.5469, 6565300 07/26/01, 36.9531, 39.4063, 36.1563, 39.1563, 8141600 07/27/01, 38.7500, 39.5000, 38.1094, 38.9531, 5781800 07/30/01, 39.0938, 39.9844, 38.2500, 38.9844, 5185100 07/31/01, 39.4375, 40.8125, 38.6406, 40.0000, 6166700 08/01/01, 41.0156, 43.2344, 40.7969, 41.9844, 6100800 08/02/01, 43.3125, 43.5000, 41.1406, 43.3438, 5544300 08/03/01, 42.8438, 42.9531, 41.1094, 41.4531, 3922800 08/06/01, 40.8594, 42.4844, 40.7031, 41.9375, 3414000 08/07/01, 41.0000, 41.5000, 39.6719, 40.7500, 5469100 08/08/01, 40.5000, 41.5625, 38.2500, 38.7344, 5816800 08/09/01, 38.6094, 39.5469, 37.9063, 39.0469, 4499200 08/10/01, 38.8750, 39.5938, 37.2031, 39.2969, 4954000 08/13/01, 39.7969, 40.6406, 38.7969, 40.3750, 4382300 08/14/01, 40.3750, 40.8594, 39.1250, 39.4531, 3612200 08/15/01, 39.4844, 39.8438, 37.2031, 37.7656, 4506900 08/16/01, 37.1563, 39.7344, 36.8750, 39.5469, 7272500 08/17/01, 37.2813, 38.7500, 37.1875, 37.5313, 4889800 08/20/01, 37.5625, 38.7031, 37.5000, 38.4063, 5009200 08/21/01, 38.5313, 38.8281, 36.2813, 36.4844, 4398300 08/22/01, 37.2969, 39.0313, 36.5000, 39.0000, 6691800 08/23/01, 38.7031, 39.3750, 37.6563, 37.7969, 5057300 08/24/01, 38.2813, 40.4844, 38.2656, 40.1250, 6059000 08/27/01, 40.1250, 41.1094, 39.7031, 40.6250, 4901500 08/28/01, 40.9375, 41.7500, 39.7656, 39.7813, 7101100 08/29/01, 40.2813, 40.3438, 37.4063, 37.9531, 7058000 08/30/01, 37.4063, 38.5938, 37.0625, 38.2656, 5807800 08/31/01, 37.7656, 39.8125, 37.1563, 39.0469, 6525100 09/04/01, 38.9063, 40.6406, 38.3438, 38.4063, 7964800 09/05/01, 38.4219, 38.7344, 36.2969, 38.1719, 10888500 09/06/01, 37.5469, 38.5000, 36.5000, 36.9063, 8149400 09/07/01, 36.5000, 39.0000, 36.4063, 37.2500, 9126600 09/10/01, 37.0156, 38.1875, 36.0000, 36.3750, 10903500 09/17/01, 34.8906, 34.9063, 31.7656, 32.3281, 8339200 09/18/01, 32.5938, 32.7031, 29.9531, 29.9844, 6668300 09/19/01, 30.1563, 30.9063, 26.7344, 29.1563, 9419000 09/20/01, 28.0938, 29.9531, 27.3438, 27.5625, 9483900 09/21/01, 25.5938, 26.5000, 23.6406, 24.5938, 17561100 09/24/01, 25.2031, 26.2500, 24.8125, 26.2031, 11400900 09/25/01, 26.0156, 26.9688, 23.3750, 24.8906, 10711400 09/26/01, 24.9531, 24.9688, 21.2344, 21.6406, 12796300 09/27/01, 21.0000, 23.5469, 19.5156, 22.6563, 19210400 09/28/01, 22.7969, 23.8594, 22.0156, 23.5313, 12009600 10/01/01, 24.5156, 24.7500, 22.4063, 22.9844, 12035200 10/02/01, 23.1563, 23.7344, 21.9063, 22.7969, 7724900 10/03/01, 21.9063, 27.0625, 21.3750, 26.7188, 15329700 10/04/01, 26.8750, 27.9531, 25.5938, 26.3438, 14111000 10/05/01, 26.1875, 27.6563, 24.9844, 26.5156, 8630900 10/08/01, 26.1563, 29.2969, 25.3125, 28.0625, 10186000 10/09/01, 28.2969, 28.5781, 26.5000, 26.5000, 10109300 10/10/01, 26.4375, 29.3438, 26.4063, 29.3438, 8021100 10/11/01, 29.6875, 32.5469, 29.5938, 32.4063, 12884500 10/12/01, 31.8438, 32.1563, 29.6250, 31.8594, 11274800 10/15/01, 29.8594, 30.2344, 28.6406, 29.8750, 10243200 10/16/01, 30.0938, 31.0156, 29.0938, 30.7500, 8312000 10/17/01, 31.3594, 31.7031, 27.4844, 27.4844, 10946800 10/18/01, 27.4844, 27.4844, 25.7031, 26.4375, 11635100 10/19/01, 25.3125, 26.8281, 25.1563, 26.4844, 7623700 10/22/01, 26.4531, 28.3438, 25.5625, 28.3125, 6877700 10/23/01, 28.0469, 29.7031, 27.8438, 28.2344, 9851000 10/24/01, 28.4063, 29.6406, 27.8750, 29.1563, 7057400 10/25/01, 28.4531, 33.5000, 28.1250, 33.2969, 14254200 10/26/01, 32.7031, 34.1250, 32.2813, 33.3281, 10569900 10/29/01, 32.8438, 32.8750, 30.0000, 30.0156, 8011500 10/30/01, 29.4844, 29.6563, 28.0000, 28.3750, 7225000 10/31/01, 30.0000, 31.7969, 29.9063, 30.4219, 10596300 11/01/01, 31.0000, 33.6250, 30.5469, 33.1563, 12405300 11/02/01, 32.9531, 33.8594, 32.5938, 33.6406, 11010200 11/05/01, 34.2500, 36.7969, 34.1094, 36.1563, 11337100 11/06/01, 35.8438, 38.1250, 35.2031, 38.0781, 12163800 11/07/01, 37.5625, 38.7500, 36.9063, 37.8906, 10691200 11/08/01, 37.9063, 39.9844, 35.5938, 36.0938, 12340000 11/09/01, 36.1563, 37.1250, 35.4531, 36.0313, 7793300 11/12/01, 36.0000, 37.5469, 34.7188, 37.0000, 6949200 11/13/01, 38.1875, 39.2500, 37.1875, 38.5000, 8518700 11/14/01, 39.2031, 39.7969, 36.7188, 37.7969, 7488100 11/15/01, 37.3125, 38.8438, 36.8750, 37.5625, 6418600 11/16/01, 37.7969, 38.0469, 35.9063, 36.7188, 6484000 11/19/01, 37.0156, 37.1875, 35.1250, 35.5313, 8472300 11/20/01, 35.3125, 35.5313, 32.7500, 32.7813, 9468800 11/21/01, 32.9375, 34.9531, 32.9375, 34.4375, 8173400 11/23/01, 34.5156, 35.0000, 33.3125, 34.7344, 2119800 11/26/01, 35.1875, 36.2813, 34.6563, 36.0469, 5976000 11/27/01, 35.8594, 37.7500, 34.5938, 36.4531, 8160200 11/28/01, 35.9531, 36.7031, 34.4063, 34.4531, 7466000 11/29/01, 34.8438, 36.4531, 34.6250, 36.2969, 8230200 11/30/01, 35.7969, 36.7344, 35.2344, 36.1094, 5039300 12/03/01, 35.6250, 36.0938, 34.5469, 34.8750, 7069300 12/04/01, 35.2656, 37.7969, 35.0313, 37.7813, 7853800 12/05/01, 38.0156, 43.2500, 37.9063, 42.4063, 18671700 12/06/01, 42.1875, 43.0938, 40.7969, 42.2969, 9165600 12/07/01, 42.1875, 42.5938, 39.3438, 41.0000, 9287600 12/10/01, 41.1094, 43.1250, 40.5938, 40.6094, 13075900 12/11/01, 40.7344, 43.0156, 40.7031, 41.5469, 10173100 12/12/01, 42.1406, 42.2969, 40.2969, 42.2344, 8375700 12/13/01, 40.8438, 41.0156, 39.0000, 39.1250, 8641000 12/14/01, 39.0000, 40.4063, 38.5156, 40.0781, 7325200 12/17/01, 40.0469, 41.7969, 39.8438, 41.4063, 5674700 12/18/01, 41.6719, 42.2813, 41.2500, 41.5156, 6100600 12/19/01, 40.4844, 40.9375, 38.9063, 39.2344, 9216800 12/20/01, 38.7500, 38.8125, 36.0625, 36.2500, 12928800 12/21/01, 37.7813, 38.9063, 37.5469, 37.6875, 10920000 12/24/01, 37.8281, 38.6250, 37.7969, 37.9219, 1793900 12/26/01, 38.0938, 39.3906, 38.0938, 38.4063, 3022200 12/27/01, 38.7969, 39.9063, 38.7031, 39.5625, 3956300 12/28/01, 39.9844, 41.2969, 39.9688, 41.0000, 4127700 12/31/01, 40.9531, 40.9531, 39.0313, 39.0469, 3556800 01/02/02, 39.6563, 41.5625, 39.4531, 41.5469, 7550000 01/03/02, 41.7344, 45.8281, 41.7031, 45.5938, 12662900 01/04/02, 46.1094, 47.0000, 44.3594, 45.7031, 9644300 01/07/02, 46.1250, 46.4375, 43.2969, 44.6250, 9039400 01/08/02, 44.5938, 46.1719, 43.3125, 44.9375, 8364200 01/09/02, 45.8906, 47.1563, 44.1406, 44.5469, 7427200 01/10/02, 44.5781, 44.7031, 42.9531, 44.0156, 7937300 01/11/02, 44.3750, 44.8750, 42.3906, 43.0313, 5863600 01/14/02, 42.8594, 44.0938, 41.2969, 42.1875, 10249800 01/15/02, 42.3438, 43.4375, 41.4531, 42.0156, 7561100 01/16/02, 40.7188, 42.6875, 40.4688, 41.2813, 10163600 01/17/02, 42.4531, 43.5625, 41.6563, 43.0625, 11930300 01/18/02, 41.0156, 42.3594, 40.7500, 41.0625, 11389400 01/22/02, 41.7969, 41.8438, 38.4844, 38.5469, 9658500 01/23/02, 39.0781, 40.7031, 38.2500, 40.6250, 9773100 01/24/02, 40.1875, 41.5938, 39.7969, 40.2813, 7259600 01/25/02, 40.0000, 40.8750, 39.0938, 40.7500, 9607500 01/28/02, 41.1719, 42.9531, 40.5625, 42.8750, 8957800 01/29/02, 43.1250, 44.2188, 41.2969, 42.0469, 12534900 01/30/02, 42.4844, 44.5313, 41.6719, 44.4531, 11758400 01/31/02, 44.3125, 44.8438, 42.6719, 43.3438, 9046800 02/01/02, 43.4063, 44.0000, 41.5469, 42.6875, 7066900 02/04/02, 43.1406, 43.5469, 40.9844, 41.6875, 7285100 02/05/02, 41.4219, 41.4375, 39.7031, 40.3750, 9419100 02/06/02, 40.8438, 40.9688, 38.5938, 40.1719, 10153300 02/07/02, 40.0000, 40.2500, 37.0469, 37.0938, 11142900 02/08/02, 37.6250, 39.1875, 35.6563, 39.0469, 11983400 02/11/02, 38.7500, 39.5938, 37.6250, 38.3906, 12907100 02/12/02, 37.9844, 39.0469, 37.5000, 38.1563, 7721800 02/13/02, 38.5625, 39.1563, 36.5000, 38.4688, 12536900 02/14/02, 38.7969, 40.6563, 38.6094, 39.6250, 11571300 02/15/02, 39.6406, 40.2344, 38.7344, 38.8906, 8558200 02/19/02, 38.4531, 38.5938, 36.4531, 36.5156, 7475900 02/20/02, 36.9844, 37.4531, 34.5156, 37.3281, 12438000 02/21/02, 36.7656, 36.8438, 33.8750, 34.0156, 12497700 02/22/02, 35.6094, 35.9063, 33.5469, 34.9375, 21781600 02/25/02, 35.1406, 37.6094, 35.1250, 37.0000, 11051900 02/26/02, 37.3906, 38.2969, 36.0000, 37.5156, 14865300 02/27/02, 38.0156, 38.3750, 35.7188, 36.4844, 13200900 02/28/02, 36.2500, 37.0938, 35.5938, 35.9219, 13352800 03/01/02, 36.3281, 39.8438, 36.2500, 39.6250, 10968000 03/04/02, 39.5156, 42.3125, 39.3438, 42.1875, 11581800 03/05/02, 41.9688, 44.0938, 41.9219, 43.4531, 11574300 03/06/02, 42.7188, 44.0625, 41.5625, 43.5156, 10573400 03/07/02, 44.0156, 44.4844, 42.0156, 42.7344, 9542600 03/08/02, 43.7500, 46.5625, 43.3594, 45.7969, 12238200 03/11/02, 45.0625, 46.0156, 43.3438, 44.7188, 8241300 03/12/02, 43.1875, 43.3438, 41.5000, 42.3438, 11838900 03/13/02, 41.6563, 41.6563, 40.4375, 40.4375, 9582800 03/14/02, 40.6875, 41.8750, 40.2656, 40.5938, 7982300 03/15/02, 41.1094, 42.1094, 40.7500, 41.7031, 6840300 03/18/02, 42.7031, 43.3438, 41.2031, 41.6250, 8260400 03/19/02, 42.0000, 42.6250, 41.2813, 41.5469, 6396100 03/20/02, 40.7969, 41.2656, 39.6563, 39.6563, 7195300 03/21/02, 39.8438, 41.4688, 39.7969, 41.2344, 8375000 03/22/02, 41.4688, 41.8750, 40.6719, 40.8125, 6218700 03/25/02, 41.1563, 41.5938, 38.7500, 38.7500, 7261800 03/26/02, 38.8594, 40.0781, 38.4063, 39.4063, 10030600 03/27/02, 39.2031, 39.5938, 38.5000, 39.2500, 6410500 03/28/02, 39.7969, 40.6406, 39.5156, 39.8594, 6062100 04/01/02, 39.7656, 42.4688, 38.8750, 42.4531, 8295200 04/02/02, 41.5781, 42.1250, 40.6563, 40.8125, 9551600 04/03/02, 41.0781, 41.5938, 39.2969, 40.0625, 9544600 04/04/02, 39.9063, 40.8281, 39.2344, 40.1094, 10660700 04/05/02, 40.5000, 40.7969, 39.2500, 40.2813, 7496400 04/08/02, 39.3438, 41.0938, 38.6563, 40.6406, 9298700 04/09/02, 40.9063, 41.3125, 38.7969, 39.3125, 9960800 04/10/02, 39.5469, 40.2344, 38.4063, 39.8750, 11728600 04/11/02, 39.5000, 40.2500, 38.4063, 38.5313, 11755000 04/12/02, 39.0156, 39.5313, 38.2344, 39.2031, 6543000 04/15/02, 39.5938, 41.2500, 39.1563, 41.1875, 9603600 04/16/02, 42.3438, 42.9063, 42.1094, 42.5625, 10580000 04/17/02, 42.5625, 44.2500, 42.2031, 43.8438, 9111400 04/18/02, 43.4844, 43.7969, 42.3125, 42.9375, 11181700 04/19/02, 43.3281, 43.4531, 41.1563, 41.7188, 12431600 04/22/02, 41.2031, 41.4063, 39.4688, 40.4844, 8533200 04/23/02, 40.4375, 40.6406, 38.4844, 38.9688, 8771800 04/24/02, 38.9531, 39.2656, 36.8750, 37.2969, 8676500 04/25/02, 37.2500, 38.9531, 36.7188, 38.6250, 10702300 04/26/02, 38.8906, 39.2969, 36.1875, 36.8281, 9423200 04/29/02, 37.2031, 37.8750, 35.2969, 36.2969, 8913400 04/30/02, 36.3750, 38.5781, 36.0625, 37.7656, 9724900 05/01/02, 37.6250, 37.9688, 35.9844, 37.7031, 10894400 05/02/02, 37.5469, 38.5313, 36.1719, 36.2656, 11690900 05/03/02, 36.4531, 36.5938, 34.5625, 35.0000, 11291800 05/06/02, 35.1250, 36.5469, 34.4063, 34.4688, 8179200 05/07/02, 34.6250, 34.6406, 32.2188, 33.6406, 12645500 05/08/02, 36.0625, 38.6719, 35.7969, 38.5781, 14640400 05/09/02, 38.0000, 38.9531, 37.1875, 37.4531, 9968700 05/10/02, 37.8906, 38.1250, 35.4063, 35.7031, 10522500 05/13/02, 35.9531, 37.9844, 35.7031, 37.8438, 8164100 05/14/02, 39.0000, 40.9688, 39.0000, 40.7656, 11493400 05/15/02, 40.0469, 42.5000, 39.2188, 40.7031, 10580900 05/16/02, 40.7500, 40.7969, 39.0156, 40.1250, 10993000 05/17/02, 40.9688, 41.1250, 38.9531, 39.6250, 10512500 05/20/02, 39.4844, 39.4844, 38.3906, 39.1250, 6224000 05/21/02, 39.2969, 40.0938, 38.1719, 38.5469, 6810800 05/22/02, 38.3438, 39.2500, 37.0469, 38.5469, 7350200 05/23/02, 38.6406, 38.7031, 36.7188, 38.3750, 6289800 05/24/02, 37.7969, 37.8281, 36.7031, 37.0938, 6214600 05/28/02, 37.4531, 37.5625, 35.5938, 36.2656, 7361100 05/29/02, 35.7969, 35.8125, 34.6094, 34.8281, 7449800 05/30/02, 34.0156, 35.7969, 33.7813, 35.2344, 9829700 05/31/02, 35.5938, 36.3281, 34.8281, 35.2656, 10084000 06/03/02, 34.5781, 34.6406, 30.4219, 31.0156, 27353700 06/04/02, 31.3438, 32.2969, 30.5469, 32.1875, 15791400 06/05/02, 32.3594, 32.7031, 30.9063, 31.8906, 11092600 06/06/02, 31.4063, 31.5625, 30.5469, 30.9375, 8803100 06/07/02, 29.4063, 31.1563, 28.5938, 30.4844, 11492000 06/10/02, 30.6875, 31.4375, 29.9531, 30.2656, 7691300 06/11/02, 30.4688, 30.7031, 28.3125, 28.5156, 9599500 06/12/02, 28.4063, 29.6563, 28.1563, 29.3438, 15503000 06/13/02, 29.1094, 29.5781, 27.7656, 27.8438, 11495500 06/14/02, 27.1563, 28.7031, 26.3281, 28.4063, 11835300 06/17/02, 28.8125, 29.6563, 28.5625, 29.1875, 8975200 06/18/02, 28.9375, 29.4688, 27.5469, 27.5625, 12405300 06/19/02, 27.0469, 27.3281, 24.7031, 25.0781, 15603500 06/20/02, 25.4375, 25.9063, 23.6875, 24.3281, 16883000 06/21/02, 23.7969, 24.7969, 23.5000, 23.7188, 15469000 06/24/02, 23.4375, 25.2344, 23.2031, 24.3750, 15036000 06/25/02, 25.0000, 25.0156, 22.8125, 23.1719, 13903900 06/26/02, 22.2969, 24.3750, 22.0000, 24.1875, 15318800 06/27/02, 25.0313, 25.1563, 22.5938, 23.0156, 17241700 06/28/02, 23.0938, 24.2031, 22.2031, 22.4375, 13422500 07/01/02, 21.7031, 21.8438, 20.4219, 20.6875, 13975900 07/02/02, 20.5156, 21.3125, 20.0938, 20.9063, 14993300 07/03/02, 20.4063, 21.5938, 20.4063, 21.4531, 11505000 07/05/02, 21.9844, 23.6094, 21.8438, 23.5938, 5056300 07/08/02, 23.3438, 23.9063, 21.5938, 21.7031, 9312200 07/09/02, 21.3438, 22.0000, 21.1719, 21.3750, 10391400 07/10/02, 21.8438, 22.0625, 20.0625, 20.2656, 13150000 07/11/02, 20.1406, 22.5469, 20.0938, 22.4844, 14564000 07/12/02, 23.0313, 23.0469, 21.0625, 22.1875, 20116200 07/15/02, 21.8438, 22.7969, 20.7656, 22.7188, 15187900 07/16/02, 22.2500, 23.5469, 20.8438, 21.3125, 18388900 07/17/02, 22.5781, 22.5938, 19.6563, 20.5938, 17268400 07/18/02, 20.5000, 20.9063, 19.1875, 19.5156, 21457300 07/19/02, 18.7031, 20.6406, 18.6563, 19.7813, 16391100 07/22/02, 19.7969, 20.8281, 18.8594, 19.9844, 16046700 07/23/02, 19.9063, 20.3750, 18.0938, 18.3438, 15214400 07/24/02, 18.1250, 20.3125, 17.9219, 20.2344, 15448800 07/25/02, 19.6406, 19.7344, 17.5938, 18.4063, 15684900 07/26/02, 18.8750, 19.1406, 17.2188, 18.4531, 12381900 07/29/02, 18.6563, 19.6719, 18.2188, 19.4531, 9258000 07/30/02, 18.9375, 20.7031, 18.8438, 20.5156, 11584800 07/31/02, 20.0938, 20.2031, 18.6875, 19.1875, 8533800 08/01/02, 19.0938, 19.6094, 18.0156, 18.2500, 7571000 08/02/02, 18.1406, 18.2344, 16.9531, 17.4063, 8496800 08/05/02, 17.3125, 17.5156, 15.7656, 15.9844, 8815800 08/06/02, 16.4688, 17.9844, 16.3438, 17.0000, 8426200 08/07/02, 17.8594, 18.2656, 16.2031, 17.2656, 9415100 08/08/02, 16.9688, 18.4375, 16.4375, 18.0938, 8868000 08/09/02, 17.7031, 18.2969, 17.2344, 17.5000, 5122400 08/12/02, 17.5000, 18.0469, 17.0781, 17.9219, 5256700 08/13/02, 17.9375, 19.0938, 17.1875, 17.1875, 10240100 08/14/02, 17.3438, 18.9063, 16.9531, 18.7656, 9500900 08/15/02, 19.3125, 20.0625, 18.9063, 19.9844, 13236900 08/16/02, 19.4375, 21.4688, 19.4219, 20.9531, 12142200 08/19/02, 20.9531, 22.4375, 20.7500, 22.2344, 11067800 08/20/02, 21.7656, 22.0313, 21.0938, 21.2656, 8424700 08/21/02, 21.5938, 22.7969, 21.4219, 22.6250, 7951100 08/22/02, 22.5625, 23.3906, 22.0000, 22.4688, 9275200 08/23/02, 22.0000, 22.1250, 20.8438, 20.9375, 6179100 08/26/02, 21.2031, 21.5625, 20.4063, 21.3438, 6947900 08/27/02, 21.2969, 21.4531, 19.3438, 19.4844, 9434900 08/28/02, 19.2500, 19.5781, 18.7969, 19.1094, 9245300 08/29/02, 18.9063, 19.7813, 18.3438, 19.3594, 8607500 08/30/02, 19.0469, 20.0469, 18.7969, 19.3125, 6470600 09/03/02, 19.0938, 19.0938, 17.9531, 17.9531, 7046500 09/04/02, 18.1250, 18.6250, 17.5000, 18.3750, 7042700 09/05/02, 17.9063, 18.1563, 17.2031, 17.2500, 7440700 09/06/02, 18.2031, 18.8594, 18.1875, 18.4063, 8202100 09/09/02, 18.2500, 18.7031, 17.5625, 18.3906, 6705900 09/10/02, 18.4688, 19.5938, 18.4375, 19.1563, 9365900 09/11/02, 19.6094, 20.7813, 19.6094, 19.7969, 9153800 09/12/02, 19.5625, 19.5781, 18.3125, 18.4063, 7531700 09/13/02, 18.1563, 18.6250, 17.8750, 18.0938, 7723100 09/16/02, 18.1094, 18.1563, 17.0313, 17.1563, 6285800 09/17/02, 18.0469, 18.2031, 17.0625, 17.2188, 8078300 09/18/02, 16.7969, 17.0781, 15.8906, 16.1406, 16004000 09/19/02, 15.7969, 16.0938, 15.2969, 15.3906, 12752100 09/20/02, 15.6406, 15.7969, 14.8281, 15.2344, 11324300 09/23/02, 15.0156, 15.1563, 14.0781, 14.1563, 8046500 09/24/02, 13.7656, 14.8125, 13.7031, 14.2969, 11997700 09/25/02, 15.2500, 16.8750, 15.0781, 16.4375, 18951800 09/26/02, 16.7031, 17.3438, 15.7031, 16.1250, 12811200 09/27/02, 15.8594, 17.1406, 15.8438, 16.2813, 11244600 09/30/02, 16.0938, 16.3750, 15.4375, 15.8438, 10300300 10/01/02, 16.2031, 16.9844, 15.6875, 16.8281, 10060300