"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 23.3750, 24.8750, 23.1875, 24.1875, 8772500 01/04/00, 24.1875, 24.1875, 22.9375, 23.0625, 6223900 01/05/00, 23.0000, 23.4375, 22.5625, 23.4375, 5538200 01/06/00, 23.5625, 23.9375, 23.3750, 23.7500, 4348300 01/07/00, 23.7500, 24.7500, 23.0625, 24.3125, 6237000 01/10/00, 24.7500, 24.7500, 23.6250, 23.7500, 5041200 01/11/00, 23.8750, 24.0625, 23.1875, 23.5000, 5911200 01/12/00, 23.2500, 23.7500, 23.1875, 23.4375, 3047100 01/13/00, 23.5000, 24.1875, 23.1250, 24.0625, 4398100 01/14/00, 24.1875, 24.3125, 23.3125, 23.5625, 4125700 01/18/00, 23.7500, 23.8125, 23.3125, 23.6250, 3521800 01/19/00, 23.4375, 23.8125, 22.1875, 23.8125, 10734600 01/20/00, 23.5000, 23.5000, 22.6250, 22.8750, 4289800 01/21/00, 22.9375, 22.9375, 22.0000, 22.1250, 4582900 01/24/00, 22.3125, 22.7500, 21.3750, 21.7500, 5324200 01/25/00, 22.0000, 22.3750, 21.0000, 21.9375, 6835900 01/26/00, 22.3125, 22.5625, 21.8750, 22.0000, 4873400 01/27/00, 22.3125, 22.3125, 21.0000, 21.4375, 4990600 01/28/00, 21.3750, 21.4375, 20.5000, 20.5000, 4022300 01/31/00, 21.1250, 21.1875, 20.6250, 20.8750, 3196800 02/01/00, 20.9375, 21.2500, 20.7500, 20.8125, 3220100 02/02/00, 21.1875, 21.5625, 20.8750, 20.9375, 3500800 02/03/00, 21.3125, 21.7500, 21.0625, 21.7500, 3994400 02/04/00, 22.0000, 22.1875, 21.5625, 22.0000, 3656600 02/07/00, 21.9375, 22.0000, 21.5625, 21.6875, 2328900 02/08/00, 21.6875, 22.3125, 21.1875, 21.7500, 3160600 02/09/00, 22.0000, 22.3750, 21.3750, 21.6250, 4769200 02/10/00, 21.5000, 21.5000, 20.5000, 20.6250, 7463400 02/11/00, 20.8750, 20.8750, 20.1250, 20.2500, 4930700 02/14/00, 21.0000, 22.1250, 20.8750, 22.0000, 7815300 02/15/00, 22.1875, 22.4375, 21.3125, 22.2500, 6145000 02/16/00, 21.7500, 21.8750, 21.3125, 21.4375, 2978700 02/17/00, 21.6875, 21.7500, 20.8125, 20.8750, 4309400 02/18/00, 20.8750, 21.1250, 20.6875, 21.0000, 3435800 02/22/00, 20.9375, 21.1250, 20.6250, 20.9375, 3404100 02/23/00, 21.0000, 21.1875, 20.5625, 20.6250, 3710300 02/24/00, 20.6875, 20.6875, 20.0625, 20.3750, 4472900 02/25/00, 20.2500, 20.8125, 20.0000, 20.1250, 6374500 02/28/00, 20.1875, 20.7500, 20.0625, 20.7500, 2692100 02/29/00, 20.1875, 24.0000, 20.1875, 21.7500, 5891500 03/01/00, 22.1875, 22.1875, 20.8125, 21.5625, 4949900 03/02/00, 21.5000, 21.6250, 20.7500, 21.1875, 4104900 03/03/00, 21.5000, 21.9375, 20.8750, 20.9375, 4008200 03/06/00, 21.0000, 21.5625, 21.0000, 21.5000, 4060000 03/07/00, 21.5625, 21.8750, 20.5000, 20.6875, 5173300 03/08/00, 20.8125, 21.3125, 20.3125, 21.2500, 6247000 03/09/00, 21.2500, 24.0000, 20.7500, 22.3750, 20838400 03/10/00, 22.9375, 24.3750, 22.7500, 24.2500, 15723000 03/13/00, 23.5000, 25.0000, 23.1250, 24.5000, 8653200 03/14/00, 24.2500, 24.6250, 23.0625, 23.5625, 9813700 03/15/00, 23.8750, 26.0000, 23.5625, 25.7500, 13097200 03/16/00, 26.3750, 26.5625, 21.0625, 25.6250, 11105900 03/17/00, 25.6250, 29.3125, 25.1875, 25.8125, 5826100 03/20/00, 26.0000, 26.8125, 25.7500, 26.0000, 3472300 03/21/00, 26.3750, 28.3750, 26.2500, 28.1875, 9108400 03/22/00, 28.2500, 28.8750, 27.0000, 27.0000, 9435600 03/23/00, 27.3750, 27.6875, 26.7500, 26.8750, 4013100 03/24/00, 27.0625, 27.6875, 26.4375, 26.8125, 4059000 03/27/00, 26.8750, 27.6250, 26.7500, 26.9375, 2459800 03/28/00, 26.9375, 27.3750, 26.7500, 26.7500, 3376600 03/29/00, 26.7500, 27.0000, 25.8125, 26.3125, 4512300 03/30/00, 26.2500, 26.5625, 25.6250, 26.5625, 3772600 03/31/00, 26.5000, 27.2500, 26.0000, 26.0000, 4227400 04/03/00, 25.7500, 25.8125, 25.0000, 25.0000, 5302800 04/04/00, 25.4375, 26.5000, 24.3125, 25.3750, 6486700 04/05/00, 25.3750, 26.1875, 25.0625, 25.5000, 3310500 04/06/00, 25.5625, 27.5000, 25.5625, 27.5000, 5339100 04/07/00, 27.7500, 28.0625, 27.5000, 27.7500, 5756600 04/10/00, 27.7500, 28.4375, 26.8750, 27.1250, 5161500 04/11/00, 27.0000, 27.1875, 26.5000, 26.5625, 2544200 04/12/00, 26.6250, 27.1250, 26.4375, 26.6250, 2929400 04/13/00, 26.4375, 26.5000, 25.5000, 25.5000, 3179000 04/14/00, 25.5000, 25.5000, 24.1250, 24.3125, 5849100 04/17/00, 24.2500, 24.8750, 23.9375, 24.8750, 4539900 04/18/00, 24.8125, 25.1875, 24.5625, 25.0000, 3070200 04/19/00, 25.1250, 25.7500, 24.8125, 25.7500, 2913400 04/20/00, 25.1250, 25.3125, 24.7500, 25.0625, 2182900 04/24/00, 24.9375, 25.1250, 23.6250, 24.1250, 2737600 04/25/00, 25.6250, 27.8125, 25.4375, 26.6875, 8253300 04/26/00, 26.4375, 28.0000, 26.3750, 28.0000, 5226900 04/27/00, 27.5000, 27.8125, 26.8750, 27.0625, 3682000 04/28/00, 27.8750, 27.8750, 26.2500, 26.5000, 3062800 05/01/00, 26.9375, 27.4375, 26.3125, 27.0625, 2822400 05/02/00, 27.0625, 27.2500, 26.5000, 26.7500, 1778000 05/03/00, 26.8750, 27.3125, 26.2500, 26.7500, 2327600 05/04/00, 27.0000, 27.5625, 26.7500, 26.7500, 2327300 05/05/00, 26.8125, 27.9375, 26.8125, 27.7500, 3608600 05/08/00, 27.5625, 28.5000, 27.5000, 28.1250, 4668800 05/09/00, 28.2500, 28.4375, 27.4375, 28.0000, 3364500 05/10/00, 27.8750, 27.9375, 27.0625, 27.5000, 3362200 05/11/00, 27.7500, 29.3125, 25.2500, 25.5000, 11361800 05/12/00, 26.1250, 27.5625, 25.7500, 27.0000, 6973200 05/15/00, 26.9375, 27.4375, 25.7500, 26.6250, 4014700 05/16/00, 26.9375, 27.5625, 26.8125, 27.2500, 2671100 05/17/00, 27.1875, 27.3125, 26.3750, 27.1250, 2265700 05/18/00, 27.2500, 27.5000, 26.5000, 26.8125, 2290500 05/19/00, 26.3750, 26.4375, 25.7500, 26.0000, 2352300 05/22/00, 25.2500, 25.7500, 25.0000, 25.6250, 2435600 05/23/00, 25.8750, 25.8750, 25.1875, 25.6250, 1705900 05/24/00, 25.2500, 25.8125, 25.0625, 25.7500, 3384900 05/25/00, 25.3750, 26.1250, 25.3125, 26.0000, 2055500 05/26/00, 25.5625, 25.6250, 25.3125, 25.4375, 1492900 05/30/00, 26.8125, 26.8750, 26.2500, 26.7500, 3581700 05/31/00, 26.8125, 27.1875, 26.6250, 27.1250, 2960600 06/01/00, 27.1250, 27.6250, 26.8750, 27.5000, 2057900 06/02/00, 27.7500, 28.3125, 27.5000, 27.5625, 2655300 06/05/00, 27.5000, 28.3125, 27.3750, 27.3750, 2392300 06/06/00, 27.1250, 27.2500, 25.7500, 26.0625, 5443400 06/07/00, 26.6250, 26.7500, 26.3750, 26.5000, 2141000 06/08/00, 26.8125, 26.8125, 26.0000, 26.3750, 1653400 06/09/00, 26.5000, 26.6250, 25.3750, 25.8750, 2006600 06/12/00, 26.0000, 26.1250, 25.6875, 25.8750, 1256400 06/13/00, 25.8125, 26.4375, 25.7500, 26.3750, 1677800 06/14/00, 26.3750, 26.5000, 25.5625, 25.6250, 1473700 06/15/00, 25.5625, 25.7500, 25.0000, 25.3125, 2771900 06/16/00, 22.5000, 22.5000, 20.2500, 20.6250, 23056100 06/19/00, 20.6875, 21.1875, 20.0625, 20.7500, 11711000 06/20/00, 21.1250, 21.2500, 20.6875, 20.9375, 4765600 06/21/00, 20.7500, 20.8750, 20.1875, 20.2500, 4308300 06/22/00, 20.5625, 20.5625, 20.1250, 20.2500, 3533300 06/23/00, 20.1875, 20.2500, 19.8125, 20.0000, 6064000 06/26/00, 20.1250, 20.2500, 19.7500, 19.8125, 3489600 06/27/00, 20.1250, 20.1875, 19.0000, 19.1250, 9184900 06/28/00, 19.2500, 20.1250, 19.2500, 19.9375, 5767200 06/29/00, 20.0000, 20.0000, 17.7500, 18.7500, 3652600 06/30/00, 19.0000, 20.8750, 18.5000, 20.7500, 9476900 07/03/00, 20.5000, 20.5625, 19.8125, 20.3750, 2391700 07/05/00, 20.3750, 20.5625, 19.8750, 20.2500, 3781200 07/06/00, 20.1250, 20.1875, 19.5000, 19.6875, 2512500 07/07/00, 19.8750, 20.3750, 19.7500, 20.2500, 4905600 07/10/00, 20.3125, 20.5625, 20.0000, 20.3750, 2723100 07/11/00, 20.3750, 20.4375, 19.7500, 20.1250, 2583600 07/12/00, 19.7500, 20.1250, 19.6875, 20.0000, 3437300 07/13/00, 19.9375, 20.0000, 19.8125, 20.0000, 2204500 07/14/00, 19.9375, 20.3750, 19.7500, 20.3750, 3902000 07/17/00, 20.0000, 20.1250, 19.7500, 19.8750, 2713100 07/18/00, 19.9375, 19.9375, 19.0625, 19.1250, 4429900 07/19/00, 19.1875, 19.2500, 18.6875, 18.8750, 3873400 07/20/00, 18.8750, 19.4375, 18.0000, 19.3750, 3484600 07/21/00, 19.3750, 19.4375, 18.8750, 18.9375, 2300500 07/24/00, 18.9375, 19.0000, 18.5625, 18.8125, 2850100 07/25/00, 18.5625, 18.6250, 18.0000, 18.1875, 4827800 07/26/00, 17.0000, 17.0000, 14.7500, 15.1875, 32884800 07/27/00, 15.5000, 15.5625, 14.7500, 15.0000, 14458600 07/28/00, 15.0000, 15.0000, 14.5625, 14.9375, 8559300 07/31/00, 15.0625, 15.4375, 14.8125, 15.0625, 7669900 08/01/00, 14.9375, 15.4375, 14.9375, 15.3750, 7047700 08/02/00, 15.3750, 15.4375, 14.8750, 14.8750, 5891300 08/03/00, 15.2500, 15.2500, 15.0000, 15.1250, 4639600 08/04/00, 15.1250, 15.6250, 15.0625, 15.6250, 4633000 08/07/00, 15.7500, 16.3125, 15.6875, 16.0625, 5161600 08/08/00, 16.0000, 17.5625, 15.7500, 16.8125, 7617100 08/09/00, 17.0000, 17.0000, 16.0000, 16.3125, 5458700 08/10/00, 16.3125, 17.1250, 16.0000, 17.0000, 4686600 08/11/00, 17.0000, 17.2500, 16.5625, 16.6875, 3156500 08/14/00, 16.9375, 17.1875, 16.5625, 16.6875, 3407100 08/15/00, 16.7500, 16.8125, 16.1250, 16.1250, 4182500 08/16/00, 16.3750, 16.6250, 16.1875, 16.1875, 2257400 08/17/00, 16.5625, 16.6250, 16.4375, 16.5000, 1846400 08/18/00, 16.3750, 16.5000, 16.0625, 16.2500, 3045500 08/21/00, 16.5000, 16.6250, 16.2500, 16.5625, 2092000 08/22/00, 16.6250, 17.0000, 16.5000, 16.6250, 3355000 08/23/00, 16.6875, 16.6875, 16.4375, 16.5000, 3175800 08/24/00, 16.5000, 17.0000, 16.3125, 17.0000, 3670600 08/25/00, 16.3125, 16.6250, 16.3125, 16.5625, 3370400 08/28/00, 16.5625, 17.1875, 16.5000, 17.1250, 3622200 08/29/00, 16.7500, 17.5000, 16.7500, 17.5000, 7823600 08/30/00, 16.9375, 16.9375, 16.2500, 16.4375, 3744300 08/31/00, 16.6250, 16.7500, 16.0000, 16.0625, 4577300 09/01/00, 16.2500, 16.2500, 15.8750, 16.2500, 4366700 09/05/00, 16.1875, 16.1875, 15.8125, 15.8750, 3032200 09/06/00, 16.1250, 16.1875, 15.9375, 16.0000, 7873100 09/07/00, 16.0000, 16.0625, 15.8125, 15.9375, 5302500 09/08/00, 15.9375, 16.0000, 15.1875, 15.5625, 3732300 09/11/00, 15.4375, 15.6250, 15.2500, 15.3750, 2294200 09/12/00, 15.3750, 15.7500, 15.1875, 15.3125, 2744100 09/13/00, 15.5625, 16.0000, 15.3750, 15.4375, 3417200 09/14/00, 15.9375, 16.3750, 15.6250, 16.0000, 8716900 09/15/00, 17.0000, 18.5000, 16.5625, 17.8750, 27638000 09/18/00, 17.7500, 17.8125, 16.5000, 17.0000, 6239300 09/19/00, 17.0000, 17.0625, 16.3125, 16.4375, 3909800 09/20/00, 16.8750, 17.2500, 16.6250, 17.0000, 5778500 09/21/00, 16.8750, 16.8750, 15.0000, 15.3750, 2752200 09/22/00, 16.2500, 16.6875, 15.9375, 16.5625, 3511200 09/25/00, 16.6875, 16.7500, 15.9375, 16.0000, 2232400 09/26/00, 16.0000, 16.0625, 15.2500, 15.3750, 4346800 09/27/00, 15.5000, 15.5000, 14.8750, 15.0000, 5824400 09/28/00, 14.9375, 15.5000, 14.8125, 15.5000, 3815200 09/29/00, 15.3125, 15.3125, 14.8750, 15.0000, 3350800 10/02/00, 15.0625, 15.3750, 14.8750, 15.3125, 3607900 10/03/00, 12.3750, 13.0625, 10.9375, 11.3750, 40344900 10/04/00, 11.2500, 11.3125, 10.5000, 10.8125, 19021600 10/05/00, 11.0000, 11.1875, 10.6875, 10.8750, 10744600 10/06/00, 10.8125, 10.9375, 10.5000, 10.7500, 6847700 10/09/00, 10.8750, 10.9375, 10.1875, 10.4375, 5242600 10/10/00, 10.8125, 11.0625, 10.5625, 10.8750, 7861300 10/11/00, 10.6875, 11.0000, 10.6250, 10.9375, 9223800 10/12/00, 11.0000, 11.2500, 10.9375, 11.2500, 6982300 10/13/00, 10.6250, 10.8125, 10.0000, 10.4375, 9893000 10/16/00, 10.4375, 10.5000, 6.7500, 7.7500, 31906400 10/17/00, 7.9375, 8.1250, 7.3125, 7.5625, 25485100 10/18/00, 7.5000, 7.9375, 6.7500, 6.7500, 15222700 10/19/00, 7.2500, 7.6250, 6.8750, 7.6250, 14354800 10/20/00, 7.8750, 8.7500, 7.5000, 8.3750, 20867500 10/23/00, 8.7500, 9.5000, 8.6250, 9.1250, 13133800 10/24/00, 9.1875, 10.0000, 8.4375, 8.8125, 12222700 10/25/00, 8.8125, 8.8750, 8.1875, 8.5000, 7178300 10/26/00, 8.5000, 8.5000, 7.8750, 8.0000, 6152200 10/27/00, 8.1875, 8.3125, 8.1250, 8.2500, 3642400 10/30/00, 8.2500, 8.5000, 8.1875, 8.5000, 4811800 10/31/00, 8.5000, 8.6250, 8.3125, 8.4375, 7137100 11/01/00, 8.3750, 8.5625, 8.3750, 8.5625, 4471600 11/02/00, 8.6875, 8.8125, 8.5000, 8.6250, 5956000 11/03/00, 8.6250, 9.5625, 8.6250, 9.5000, 12728100 11/06/00, 9.5625, 9.8750, 9.3750, 9.6875, 6468100 11/07/00, 9.6250, 9.8750, 9.3750, 9.8125, 4394000 11/08/00, 9.7500, 9.9375, 9.0000, 9.5000, 3252800 11/09/00, 9.2500, 9.3750, 8.5625, 8.8125, 3934500 11/10/00, 8.5000, 8.6250, 7.9375, 8.0000, 7065300 11/13/00, 7.9375, 8.6250, 7.8750, 8.5625, 7740000 11/14/00, 8.4375, 9.2500, 8.3750, 8.8125, 6098400 11/15/00, 8.9375, 9.1250, 8.6250, 8.6250, 3747900 11/16/00, 8.8750, 8.9375, 8.3750, 8.4375, 2873300 11/17/00, 8.5000, 8.5625, 8.2500, 8.3125, 3382900 11/20/00, 8.0000, 8.0625, 7.7500, 7.8750, 5014100 11/21/00, 7.6875, 7.7500, 6.9375, 7.1250, 9819100 11/22/00, 7.1250, 7.3125, 6.9375, 7.1875, 7929600 11/24/00, 7.2500, 7.4375, 7.2500, 7.3125, 2114300 11/27/00, 7.5000, 7.6875, 7.1250, 7.2500, 4442900 11/28/00, 7.1875, 7.3125, 7.0000, 7.0625, 5554000 11/29/00, 7.1250, 7.1875, 6.6563, 6.8750, 5069300 11/30/00, 6.7500, 7.0000, 6.5000, 6.9375, 5064400 12/01/00, 6.9375, 7.1875, 6.1875, 6.2500, 6818900 12/04/00, 6.0000, 6.0625, 4.7500, 5.0000, 21208600 12/05/00, 5.1250, 5.1875, 3.7500, 4.7500, 25398100 12/06/00, 4.7500, 5.0000, 4.5625, 4.6250, 10462000 12/07/00, 4.7500, 4.7500, 4.2500, 4.4375, 10449000 12/08/00, 4.5000, 4.8125, 4.5000, 4.7500, 8188900 12/11/00, 4.8750, 5.6875, 4.8125, 5.5625, 11030800 12/12/00, 5.6250, 5.6875, 5.5000, 5.5000, 8580900 12/13/00, 5.5000, 5.6875, 5.3750, 5.6875, 7607800 12/14/00, 5.8125, 6.6250, 5.8125, 6.3125, 12000400 12/15/00, 6.0625, 6.4375, 5.8750, 6.2500, 7363500 12/18/00, 6.2500, 6.4375, 6.1875, 6.3750, 5921900 12/19/00, 6.3125, 6.8125, 6.2500, 6.6250, 7386500 12/20/00, 6.2500, 6.3750, 6.0000, 6.0000, 8421200 12/21/00, 5.3750, 5.8125, 4.7500, 4.8125, 16131600 12/22/00, 4.8125, 5.1250, 4.7500, 5.0625, 11465700 12/26/00, 5.0000, 5.0625, 4.8125, 4.8750, 7643800 12/27/00, 4.8125, 5.0625, 4.8125, 5.0000, 11535400 12/28/00, 4.8750, 5.0000, 4.8125, 5.0000, 11789000 12/29/00, 4.8750, 4.9375, 4.5625, 4.6250, 17012100 01/02/01, 4.7500, 5.1875, 4.6875, 5.1250, 6924800 01/03/01, 5.0625, 5.3750, 4.8125, 5.2500, 8447000 01/04/01, 5.3750, 6.1875, 5.0625, 6.1250, 9290000 01/05/01, 6.4375, 6.4375, 5.8750, 5.9375, 5517100 01/08/01, 6.0000, 6.3750, 5.7500, 6.3750, 3866600 01/09/01, 6.2500, 6.2500, 5.6250, 5.8750, 9122700 01/10/01, 6.0000, 7.1250, 5.8750, 7.1250, 13710700 01/11/01, 7.1875, 7.2500, 6.7500, 6.8125, 6301600 01/12/01, 7.0625, 7.8125, 6.9375, 7.8125, 9563800 01/16/01, 8.0000, 8.0625, 7.0000, 7.3750, 7045800 01/17/01, 7.6250, 7.9375, 7.5625, 7.7500, 3711200 01/18/01, 7.7500, 7.8125, 7.3125, 7.4375, 3540000 01/19/01, 7.5000, 7.5625, 7.3750, 7.5625, 2505800 01/22/01, 7.5000, 7.5625, 7.0625, 7.0625, 3394900 01/23/01, 7.1875, 7.5625, 7.1250, 7.3750, 3533600 01/24/01, 7.5000, 7.6875, 7.4375, 7.5625, 2737100 01/25/01, 7.5000, 7.6250, 7.0625, 7.5000, 3028100 01/26/01, 7.3750, 7.5625, 6.7500, 6.8750, 4148700 01/29/01, 7.0000, 8.0000, 6.8750, 7.9375, 7511100 01/30/01, 7.9844, 8.3906, 7.8906, 8.0156, 10675600 01/31/01, 8.0469, 8.3906, 8.0156, 8.1719, 4537700 02/01/01, 8.1719, 8.4844, 8.0313, 8.4375, 3063100 02/02/01, 8.4844, 8.6563, 8.0781, 8.2656, 3792400 02/05/01, 8.2656, 8.3281, 7.7031, 7.9219, 3331300 02/06/01, 7.7031, 7.7031, 7.3438, 7.3906, 4360000 02/07/01, 7.2344, 7.2500, 6.7031, 6.9219, 4755300 02/08/01, 6.9219, 7.2656, 6.9219, 7.0156, 2665000 02/09/01, 7.0000, 7.0000, 6.6719, 6.9531, 2834700 02/12/01, 6.9531, 7.0000, 6.7500, 6.7500, 2288200 02/13/01, 6.7969, 7.1094, 6.7656, 6.8594, 2239600 02/14/01, 6.8750, 7.7344, 6.8594, 7.4531, 4511600 02/15/01, 7.5469, 7.6094, 7.2344, 7.2344, 2067600 02/16/01, 7.2500, 7.2500, 7.0000, 7.1563, 2650300 02/20/01, 7.1094, 7.2031, 6.9063, 6.9531, 2236900 02/21/01, 6.9531, 6.9844, 6.7500, 6.7500, 1321000 02/22/01, 6.5938, 6.6406, 6.3906, 6.5469, 3016100 02/23/01, 6.6563, 6.7344, 6.1250, 6.1719, 3579500 02/26/01, 6.2656, 6.3125, 6.1094, 6.1406, 3216900 02/27/01, 6.1563, 6.4844, 6.0313, 6.0781, 4166800 02/28/01, 6.0000, 6.0625, 5.9063, 6.0469, 4171800 03/01/01, 5.9531, 6.0000, 5.6406, 5.7500, 6405400 03/02/01, 6.0938, 6.9844, 6.0625, 6.6875, 5654400 03/05/01, 6.5313, 6.9844, 6.5156, 6.7656, 2543400 03/06/01, 6.8750, 7.1094, 6.8750, 6.9219, 2917200 03/07/01, 6.9688, 7.3906, 6.8594, 7.3125, 3827500 03/08/01, 7.5000, 7.5469, 7.0000, 7.0313, 2961200 03/09/01, 7.0313, 7.0313, 6.5781, 6.7031, 2599800 03/12/01, 6.5313, 6.5313, 6.1563, 6.1719, 3176700 03/13/01, 6.0938, 6.0938, 5.6406, 5.6406, 4858900 03/14/01, 5.6563, 5.9531, 5.5938, 5.8594, 3964100 03/15/01, 5.7813, 5.8438, 5.4531, 5.4531, 6125400 03/16/01, 5.4531, 5.4531, 5.0156, 5.0156, 5538300 03/19/01, 5.2031, 5.6094, 5.1563, 5.4063, 3418600 03/20/01, 5.5469, 6.3438, 5.5000, 5.7969, 6497900 03/21/01, 5.7500, 6.2500, 5.7500, 5.8750, 4424400 03/22/01, 6.0938, 6.0938, 5.5313, 5.5781, 2763200 03/23/01, 5.7031, 5.9844, 5.6406, 5.9375, 2872600 03/26/01, 6.0469, 6.0781, 5.6406, 5.6406, 4671300 03/27/01, 5.7969, 5.8906, 5.6719, 5.7188, 3105800 03/28/01, 5.7813, 6.2500, 5.7656, 6.2500, 5300500 03/29/01, 6.0469, 6.1094, 5.7500, 5.8125, 1854600 03/30/01, 5.8281, 6.0469, 5.6719, 5.9844, 2249600 04/02/01, 6.0000, 6.0000, 5.5156, 6.0000, 2496900 04/03/01, 5.5469, 5.5469, 4.7500, 4.9531, 7994400 04/04/01, 4.9531, 5.2969, 4.7344, 5.2969, 7041300 04/05/01, 5.5313, 5.5469, 5.1719, 5.2656, 2577700 04/06/01, 5.1563, 5.2031, 4.9063, 5.2031, 3239400 04/09/01, 5.1094, 5.2656, 5.0938, 5.2656, 2024400 04/10/01, 5.2656, 5.5000, 5.1719, 5.4375, 2387600 04/11/01, 5.4375, 5.7344, 5.4375, 5.6250, 2744500 04/12/01, 5.7031, 5.8281, 5.5781, 5.7969, 2002700 04/16/01, 5.7969, 5.8125, 5.6563, 5.7813, 1501800 04/17/01, 5.6875, 6.1719, 5.6719, 6.1406, 2785800 04/18/01, 6.2500, 6.5313, 6.1875, 6.4063, 4365200 04/19/01, 7.5000, 9.2500, 7.5000, 8.9063, 24517300 04/20/01, 8.6875, 9.0938, 8.4688, 8.5938, 10766400 04/23/01, 8.5000, 8.5469, 7.5938, 7.5938, 6270300 04/24/01, 7.7500, 8.1875, 7.6563, 8.0938, 3717800 04/25/01, 8.1875, 8.4219, 8.0938, 8.1875, 2999200 04/30/01, 8.8438, 9.0938, 8.8438, 9.0469, 4735300 05/01/01, 9.0000, 9.9063, 9.0000, 9.9063, 6322700 05/02/01, 10.0000, 10.2031, 9.5156, 9.5469, 6903000 05/03/01, 9.4531, 9.9531, 9.1875, 9.9219, 5232700 05/04/01, 9.7031, 9.8750, 9.5625, 9.8438, 3282300 05/07/01, 9.8281, 10.0156, 9.7656, 9.9219, 2138600 05/08/01, 10.0469, 10.1563, 9.5156, 9.7969, 3045400 05/09/01, 9.5469, 10.0000, 9.5469, 10.0000, 2559700 05/10/01, 10.0469, 10.0938, 9.7656, 9.9844, 2281000 05/11/01, 10.0156, 10.1406, 9.9531, 10.1406, 3682100 05/14/01, 10.0000, 10.2188, 9.9531, 10.0000, 2136500 05/15/01, 10.0000, 10.6563, 9.9375, 10.6563, 3840900 05/16/01, 10.4063, 10.9844, 10.2969, 10.8281, 4405400 05/17/01, 10.7031, 11.0938, 10.6250, 10.8750, 3363100 05/18/01, 10.8125, 10.9063, 10.6094, 10.9063, 2669900 05/21/01, 10.9063, 11.3438, 10.8438, 11.3438, 3380800 05/22/01, 11.0000, 11.0000, 10.3438, 10.7500, 7443000 05/23/01, 10.5000, 10.6563, 10.1875, 10.5469, 3284800 05/24/01, 10.4531, 10.5000, 10.2188, 10.3281, 2440900 05/25/01, 10.3281, 10.3438, 9.5938, 9.9844, 5032000 05/29/01, 9.5938, 9.7500, 9.4219, 9.4531, 4367500 05/30/01, 9.3438, 9.3750, 8.9844, 9.0313, 5126900 05/31/01, 9.5938, 10.7031, 9.5938, 9.9063, 8158600 06/01/01, 9.9219, 10.6563, 9.9063, 10.5938, 6395300 06/04/01, 10.6875, 10.7500, 10.1719, 10.7500, 4587500 06/05/01, 10.7031, 10.7031, 9.9844, 9.9844, 5415500 06/06/01, 10.0000, 10.2344, 9.5156, 9.8438, 4528600 06/07/01, 9.5625, 9.6406, 9.0625, 9.1563, 5725000 06/08/01, 9.0625, 9.0938, 8.3750, 9.0156, 6439100 06/11/01, 8.9063, 9.0156, 8.7031, 8.7969, 3948700 06/12/01, 8.7031, 8.9531, 8.4844, 8.7500, 6196500 06/13/01, 8.7500, 8.9063, 8.4063, 8.4063, 3730900 06/14/01, 8.4531, 8.7031, 8.0000, 8.2969, 5273000 06/15/01, 8.0000, 8.6094, 7.9063, 8.0000, 5815200 06/18/01, 8.0000, 8.0781, 7.7500, 7.9844, 4171800 06/19/01, 8.0000, 8.0781, 7.8594, 8.0156, 3208200 06/20/01, 7.8438, 7.9063, 7.6563, 7.7813, 3795300 06/21/01, 7.7031, 7.9063, 7.6563, 7.9063, 3253600 06/22/01, 7.7969, 8.0000, 7.6563, 7.7500, 3760300 06/25/01, 7.7969, 7.8750, 7.4063, 7.4688, 3062100 06/26/01, 7.4688, 8.1719, 7.4063, 8.1250, 4315000 06/27/01, 8.1719, 9.1563, 8.0781, 8.5938, 5841900 06/28/01, 9.0469, 9.2969, 8.9375, 9.1094, 2972700 06/29/01, 9.1250, 9.5625, 9.0469, 9.5625, 4793700 07/02/01, 9.5469, 9.5469, 9.2500, 9.5000, 2618100 07/03/01, 9.3438, 9.3750, 9.1563, 9.3750, 1582400 07/05/01, 9.3750, 9.6875, 9.3125, 9.5781, 1945100 07/06/01, 9.3438, 9.3438, 9.2031, 9.2031, 2325100 07/09/01, 9.0938, 9.1563, 9.0313, 9.0781, 2123600 07/10/01, 8.9531, 9.0000, 8.5938, 8.5938, 7144500 07/11/01, 8.5938, 8.7500, 8.1875, 8.3906, 4818500 07/12/01, 8.2188, 8.4375, 8.1563, 8.3438, 4221100 07/13/01, 8.5469, 8.6250, 8.4063, 8.5625, 1699600 07/16/01, 8.6250, 8.8750, 8.4844, 8.5156, 1788000 07/17/01, 8.5156, 8.6250, 8.4063, 8.5469, 2135900 07/18/01, 8.4063, 8.7031, 8.4063, 8.4844, 2963600 07/19/01, 8.5000, 8.5469, 8.1094, 8.2031, 3120800 07/20/01, 8.2031, 8.2969, 8.1250, 8.2188, 2316500 07/23/01, 8.3125, 8.5625, 7.8125, 8.2031, 4413100 07/24/01, 8.0938, 8.1719, 7.9375, 7.9844, 3319200 07/25/01, 7.9688, 8.2031, 7.4531, 7.5938, 4759100 07/26/01, 7.6875, 8.1250, 7.6250, 8.0000, 2667100 07/27/01, 7.9063, 7.9844, 7.7500, 7.9063, 2996200 07/30/01, 7.8125, 8.0938, 7.7500, 8.0781, 1753200 07/31/01, 8.0000, 8.2500, 7.9531, 7.9844, 1805400 08/01/01, 8.0938, 8.3750, 8.0938, 8.1250, 1862200 08/02/01, 8.1875, 8.3750, 8.1719, 8.2969, 1892300 08/03/01, 8.1250, 8.3750, 8.0938, 8.2500, 2236800 08/06/01, 8.1406, 8.2969, 8.1406, 8.1875, 1504300 08/07/01, 8.2188, 8.5313, 8.2031, 8.4531, 1713400 08/08/01, 8.3438, 8.4531, 8.2500, 8.4063, 3388900 08/09/01, 8.2500, 8.3125, 8.0938, 8.1563, 6090500 08/10/01, 8.0938, 8.3438, 8.0156, 8.3125, 3529500 08/13/01, 8.6250, 8.7656, 8.4219, 8.5469, 5873500 08/14/01, 8.6563, 8.7500, 8.4063, 8.5156, 4939900 08/15/01, 8.6094, 8.6563, 8.4844, 8.6406, 2596200 08/16/01, 8.5469, 8.7031, 8.4844, 8.5938, 2454300 08/17/01, 8.5469, 8.9063, 8.5156, 8.7656, 2182500 08/20/01, 8.7656, 8.7969, 8.4063, 8.4063, 2372000 08/21/01, 8.7031, 8.8750, 8.5469, 8.6563, 3300500 08/22/01, 8.6563, 8.9063, 8.5313, 8.7813, 1682800 08/23/01, 8.7500, 8.9063, 8.5625, 8.6094, 1829100 08/24/01, 8.6094, 8.9063, 8.5625, 8.9063, 1873300 08/27/01, 8.8438, 9.1719, 8.8125, 9.1406, 2339200 08/28/01, 9.2500, 9.5000, 9.0000, 9.4375, 4257400 08/29/01, 9.9063, 9.9531, 9.0625, 9.0625, 3603100 08/30/01, 9.2344, 9.3125, 8.8750, 9.0156, 2749600 08/31/01, 9.0313, 9.2969, 8.9531, 9.2031, 1789700 09/04/01, 9.4375, 9.5625, 9.0000, 9.3438, 3129500 09/05/01, 9.3438, 9.3438, 9.0156, 9.2969, 2405400 09/06/01, 9.1250, 9.2969, 9.0313, 9.0938, 3007700 09/07/01, 9.0000, 9.2969, 8.9531, 9.2188, 3050400 09/10/01, 9.0156, 9.1719, 8.9531, 9.0469, 1778700 09/17/01, 9.0156, 9.0469, 8.5938, 9.0000, 5776500 09/18/01, 9.0000, 9.0000, 8.2969, 8.5469, 2475000 09/19/01, 8.0938, 8.3750, 7.4844, 7.7031, 5266500 09/20/01, 7.4531, 7.7031, 7.2500, 7.3438, 5651300 09/21/01, 7.0469, 7.0469, 6.3438, 6.7188, 6869700 09/24/01, 7.0000, 7.4375, 6.9531, 7.3906, 3577000 09/25/01, 7.4844, 7.7656, 7.4375, 7.7031, 2679600 09/26/01, 7.7969, 7.9063, 7.4531, 7.7031, 2027200 09/27/01, 7.5938, 7.5938, 6.9063, 7.2813, 2593900 09/28/01, 7.4531, 7.7500, 7.3438, 7.7500, 2483900 10/01/01, 7.4063, 7.5938, 7.3125, 7.4375, 1758500 10/02/01, 7.4375, 7.7969, 7.4375, 7.7813, 3052400 10/03/01, 7.7813, 8.1563, 7.5938, 8.1406, 3243600 10/04/01, 8.2344, 8.4844, 8.1563, 8.2031, 3731900 10/05/01, 8.0469, 8.0938, 7.0000, 7.3594, 6201200 10/08/01, 7.2500, 7.6875, 7.2188, 7.6250, 2586300 10/09/01, 7.6875, 7.6875, 7.3594, 7.4531, 1747500 10/10/01, 7.3438, 7.9531, 7.1719, 7.8750, 2817400 10/11/01, 7.8438, 8.2969, 7.8438, 8.1406, 2825800 10/12/01, 7.8438, 8.0938, 7.3750, 8.0938, 5544400 10/15/01, 7.7031, 7.8438, 7.5000, 7.7656, 2412200 10/16/01, 7.8750, 7.9844, 7.6719, 7.9531, 2121300 10/17/01, 7.9375, 8.0469, 7.5000, 7.5000, 2116400 10/18/01, 7.5156, 7.5156, 7.2656, 7.2656, 2060800 10/19/01, 7.2031, 7.5938, 7.2031, 7.5938, 2135200 10/22/01, 7.5938, 7.5938, 7.3125, 7.3125, 2118500 10/23/01, 7.5469, 7.6563, 7.0938, 7.2969, 2843800 10/24/01, 7.2031, 7.2969, 6.5000, 6.9063, 4908400 10/25/01, 6.9063, 7.1250, 6.7344, 6.9688, 3549500 10/26/01, 6.7969, 7.0938, 6.6563, 6.9531, 4586300 10/29/01, 6.9219, 7.0938, 6.8750, 7.0000, 1837700 10/30/01, 6.9063, 6.9844, 6.7500, 6.8125, 1997900 10/31/01, 6.7500, 7.0938, 6.7344, 7.0000, 1630500 11/01/01, 7.0000, 7.1875, 6.8438, 7.1563, 3309100 11/02/01, 7.0469, 7.2344, 7.0000, 7.1250, 1146000 11/05/01, 7.2500, 7.3281, 7.0156, 7.1094, 1852300 11/06/01, 7.0625, 7.2969, 7.0156, 7.2031, 1742900 11/07/01, 7.1563, 7.2031, 7.0000, 7.1094, 2076300 11/08/01, 7.1563, 7.1719, 7.0469, 7.0938, 2901800 11/09/01, 7.0156, 7.0938, 6.8906, 6.9063, 2371300 11/12/01, 6.9063, 6.9375, 6.7031, 6.8750, 2266600 11/13/01, 6.8750, 7.1563, 6.8438, 7.0938, 2224300 11/14/01, 7.0469, 7.1094, 6.9844, 7.0156, 1822900 11/15/01, 7.0000, 7.1250, 6.9375, 7.0938, 3288600 11/16/01, 6.4531, 6.7031, 6.0000, 6.5781, 26322200 11/19/01, 6.5938, 7.4531, 6.5781, 7.2969, 44274900 11/20/01, 7.2031, 7.2969, 6.9688, 7.0000, 37985600 11/21/01, 7.0156, 7.7188, 7.0156, 7.6719, 25011400 11/23/01, 7.7656, 8.2188, 7.6719, 8.2188, 8836000 11/26/01, 8.1875, 8.2656, 7.9531, 8.2031, 10199800 11/27/01, 8.1563, 8.2969, 7.8438, 8.2500, 11484200 11/28/01, 8.1563, 8.2969, 8.0625, 8.1250, 11954500 11/29/01, 8.0625, 8.2656, 7.9844, 8.2500, 5264200 11/30/01, 8.2500, 8.5469, 8.1250, 8.4063, 9208000 12/03/01, 8.2969, 8.4375, 8.1563, 8.4063, 4752600 12/04/01, 8.3438, 8.6563, 8.2656, 8.6250, 7695000 12/05/01, 8.7500, 8.8906, 8.4531, 8.8125, 7569500 12/06/01, 8.3438, 8.7969, 8.3281, 8.6875, 6540300 12/07/01, 8.5938, 8.7813, 8.3125, 8.7813, 6843000 12/10/01, 8.5469, 8.7344, 8.3594, 8.4531, 3489800 12/11/01, 8.4063, 8.6563, 8.3750, 8.5156, 5245000 12/12/01, 8.5000, 8.7969, 8.5000, 8.5781, 4597900 12/13/01, 8.3438, 8.6563, 8.2188, 8.6563, 3501500 12/14/01, 8.4531, 8.5625, 8.2969, 8.5469, 3927300 12/17/01, 8.5000, 8.6563, 8.4063, 8.5938, 4863800 12/18/01, 8.5938, 8.7813, 8.5000, 8.7031, 5536400 12/19/01, 8.5469, 8.7031, 8.3438, 8.4688, 2401200 12/20/01, 8.5469, 9.0938, 8.5156, 9.0313, 7532500 12/21/01, 9.0938, 9.8438, 9.0156, 9.7969, 10240900 12/24/01, 9.7969, 9.7969, 9.5000, 9.5156, 1752700 12/26/01, 9.5000, 9.7344, 9.3750, 9.4063, 2415300 12/27/01, 9.4063, 9.6250, 9.4063, 9.6250, 3510300 12/28/01, 9.6563, 10.2500, 9.6406, 10.2188, 8322200 12/31/01, 10.2031, 10.5625, 10.1719, 10.4219, 5876600 01/02/02, 10.4844, 10.5000, 10.1250, 10.4219, 8519300 01/03/02, 10.3438, 10.4531, 10.2500, 10.4063, 4938800 01/04/02, 10.0000, 10.2500, 9.7344, 10.0469, 9490700 01/07/02, 9.7031, 9.8750, 9.0938, 9.8750, 16498800 01/08/02, 9.5000, 10.0156, 9.5000, 9.9531, 5778300 01/09/02, 9.8438, 9.9063, 9.7344, 9.7656, 4508000 01/10/02, 9.6563, 9.8906, 9.6563, 9.7500, 3069000 01/11/02, 9.8438, 9.8438, 9.5625, 9.6719, 4046900 01/14/02, 9.6250, 9.7969, 9.5156, 9.6406, 2596700 01/15/02, 9.5938, 9.9531, 9.5625, 9.9531, 6830900 01/16/02, 9.8125, 10.0469, 9.7656, 9.7969, 3462500 01/17/02, 9.8438, 10.0781, 9.7656, 9.7969, 3220800 01/18/02, 9.7188, 9.9688, 9.6563, 9.6563, 3067400 01/22/02, 9.7031, 9.7813, 9.3438, 9.3594, 2706000 01/23/02, 9.4688, 9.8438, 9.4531, 9.8438, 2302600 01/24/02, 9.9375, 9.9375, 9.5313, 9.5781, 4491600 01/25/02, 9.4531, 9.9063, 9.4219, 9.9063, 3329400 01/28/02, 10.5000, 11.2344, 10.3438, 11.2344, 20384700 01/29/02, 11.0469, 11.4531, 10.7656, 11.4531, 20409800 01/30/02, 11.2969, 11.2969, 10.9844, 11.2188, 6043600 01/31/02, 11.0000, 11.3906, 11.0000, 11.3281, 5913200 02/01/02, 11.2500, 11.2969, 10.9531, 11.0781, 6312400 02/04/02, 10.8438, 10.9688, 10.5156, 10.6875, 4168300 02/05/02, 10.5156, 11.0781, 10.5156, 10.9844, 7529500 02/06/02, 10.8438, 10.9531, 10.5938, 10.7344, 3532100 02/07/02, 10.6719, 10.8125, 10.4531, 10.5156, 3374800 02/08/02, 10.5156, 10.6875, 10.1563, 10.6250, 3772400 02/11/02, 10.7031, 10.7344, 10.5000, 10.6563, 2419800 02/12/02, 10.6563, 10.7813, 10.4688, 10.7344, 4375700 02/13/02, 10.7344, 10.9531, 10.4531, 10.6094, 3110400 02/14/02, 10.1719, 10.2344, 9.6094, 9.8125, 10665600 02/15/02, 9.8125, 10.0469, 9.7500, 10.0000, 5058900 02/19/02, 9.9063, 9.9219, 9.5938, 9.6563, 2949600 02/20/02, 9.6563, 9.6875, 9.2656, 9.4844, 3478700 02/21/02, 9.2969, 9.5313, 9.2813, 9.4375, 3850300 02/22/02, 9.3750, 9.3750, 8.5938, 9.0938, 5969600 02/25/02, 9.0469, 9.7969, 8.9063, 9.7813, 5923700 02/26/02, 9.7813, 9.8438, 9.5313, 9.7344, 4772200 02/27/02, 9.7500, 9.9375, 9.4844, 9.5625, 2769700 02/28/02, 9.5625, 9.7344, 9.4531, 9.7031, 4158300 03/01/02, 9.7500, 10.0156, 9.6875, 9.9531, 4489100 03/04/02, 9.9844, 10.1563, 9.7656, 9.7969, 2336900 03/05/02, 9.8438, 10.0156, 9.7188, 9.9063, 2789100 03/06/02, 9.9375, 10.1563, 9.9063, 10.1250, 3138600 03/07/02, 10.1250, 10.3750, 10.0938, 10.2031, 3387400 03/08/02, 10.4688, 10.9219, 10.4063, 10.7656, 6761900 03/11/02, 10.7500, 10.7500, 10.3125, 10.4531, 3817100 03/12/02, 10.2500, 10.3594, 10.0313, 10.1406, 5263200 03/13/02, 10.1719, 10.3750, 10.0156, 10.3281, 5697300 03/14/02, 10.3281, 10.3906, 10.0625, 10.0781, 1975000 03/15/02, 10.2500, 10.2500, 10.0313, 10.2031, 4311500 03/18/02, 10.2031, 10.6875, 10.1563, 10.5469, 3078800 03/19/02, 10.5313, 10.7969, 10.5000, 10.7656, 3783400 03/20/02, 10.7656, 10.7656, 10.5156, 10.7344, 2214200 03/21/02, 10.5938, 10.7031, 10.3750, 10.4063, 3181700 03/22/02, 10.5000, 10.7500, 10.3125, 10.7031, 3100100 03/25/02, 10.5156, 10.7031, 10.4531, 10.4531, 4340500 03/26/02, 10.5000, 10.7031, 10.4531, 10.5313, 8122300 03/27/02, 10.5313, 10.8906, 10.4844, 10.7344, 3619600 03/28/02, 10.7813, 10.8750, 10.5938, 10.7500, 3040300 04/01/02, 10.7344, 11.1563, 10.5156, 11.0781, 5344400 04/02/02, 10.8438, 11.0000, 10.5938, 10.7031, 6316200 04/03/02, 10.5938, 10.7188, 10.5313, 10.6875, 3363400 04/04/02, 10.7188, 10.8281, 10.6094, 10.8125, 4384000 04/05/02, 10.8125, 10.9063, 10.4844, 10.5156, 3162000 04/08/02, 10.5000, 10.5469, 10.2813, 10.4063, 3124700 04/09/02, 10.4063, 10.4063, 10.2500, 10.2813, 3239200 04/10/02, 9.9531, 10.0469, 9.8438, 9.9375, 8948800 04/11/02, 9.7969, 9.9063, 9.3594, 9.7031, 9518800 04/12/02, 9.6563, 9.8125, 9.5469, 9.5938, 13071200 04/15/02, 9.5938, 9.7031, 9.4844, 9.5781, 5020300 04/16/02, 9.5938, 9.7344, 9.5938, 9.7031, 6790100 04/17/02, 9.7500, 9.7500, 9.5625, 9.5938, 3186100 04/18/02, 9.1875, 9.2969, 9.0313, 9.2500, 15969300 04/19/02, 9.2500, 9.5469, 9.1563, 9.4375, 3891300 04/22/02, 9.4531, 9.4531, 9.1563, 9.1875, 3994600 04/23/02, 9.1875, 9.5469, 9.1563, 9.5469, 3789400 04/24/02, 9.6250, 9.7188, 9.4219, 9.7188, 5612700 04/25/02, 9.5938, 9.5938, 9.3438, 9.5000, 2756900 04/26/02, 9.5000, 9.5625, 9.3906, 9.3906, 2492200 04/29/02, 9.3125, 9.3125, 8.3281, 8.5938, 10279900 04/30/02, 8.3438, 9.0469, 8.3438, 8.8438, 7476900 05/01/02, 8.9844, 9.0938, 8.6250, 9.0625, 3547900 05/02/02, 8.0000, 8.1875, 7.8125, 7.9844, 26571300 05/03/02, 8.0000, 8.1250, 7.9063, 8.0313, 7681900 05/06/02, 8.0781, 8.0781, 7.6875, 7.7188, 5455500 05/07/02, 7.7188, 7.7344, 7.0000, 7.5000, 6486400 05/08/02, 7.6875, 7.7344, 7.5469, 7.7031, 3379100 05/09/02, 7.6563, 8.1875, 7.5156, 8.1563, 8067100 05/10/02, 8.0469, 8.2500, 7.8750, 8.0156, 5677700 05/13/02, 8.1875, 8.3438, 8.0625, 8.2500, 4536900 05/14/02, 8.2969, 8.9688, 8.2969, 8.9063, 4791600 05/15/02, 8.8906, 8.9063, 8.5000, 8.5938, 4218800 05/16/02, 8.5938, 8.8750, 8.4531, 8.8438, 1790400 05/17/02, 8.7656, 8.9844, 8.6563, 8.7969, 2005400 05/20/02, 8.7969, 8.8750, 8.6875, 8.8125, 2491700 05/21/02, 8.8281, 9.0000, 8.7656, 8.8750, 5729500 05/22/02, 8.7031, 9.0156, 8.7031, 8.8438, 3572500 05/23/02, 8.8750, 9.3750, 8.8125, 9.3438, 2664900 05/24/02, 9.1563, 9.2188, 9.0469, 9.1094, 2411300 05/28/02, 9.1094, 9.2031, 8.6250, 8.7969, 5444100 05/29/02, 8.7500, 8.9844, 8.7188, 8.9375, 3797200 05/30/02, 8.7969, 9.0000, 8.7656, 8.9688, 2047600 05/31/02, 9.0000, 9.0469, 8.9063, 8.9688, 1576800 06/03/02, 8.9688, 8.9844, 8.2969, 8.7344, 3131000 06/04/02, 8.5938, 8.6875, 8.3750, 8.5938, 2732600 06/05/02, 8.6719, 8.7344, 8.5156, 8.6250, 2563900 06/06/02, 8.5938, 8.5938, 8.2500, 8.3750, 1604000 06/07/02, 8.3438, 8.4688, 8.1875, 8.1875, 2534800 06/10/02, 8.1563, 8.4375, 8.0938, 8.3125, 2114600 06/11/02, 8.3125, 8.3125, 7.8438, 7.8594, 7450900 06/12/02, 7.9375, 7.9531, 7.6563, 7.7344, 4217100 06/13/02, 7.6406, 7.8438, 7.5000, 7.8125, 2743600 06/14/02, 7.7031, 7.7969, 7.5000, 7.7656, 1801000 06/17/02, 7.7031, 8.1875, 7.7031, 8.1719, 2046000 06/18/02, 8.0625, 8.2344, 7.9375, 8.0156, 2891800 06/19/02, 8.0000, 8.0156, 7.6563, 7.6563, 3409100 06/20/02, 7.6094, 7.9844, 7.5938, 7.8438, 2174500 06/21/02, 7.5000, 9.1250, 7.5000, 8.9688, 12451200 06/24/02, 8.7500, 8.8438, 8.1875, 8.5625, 6097200 06/25/02, 8.4688, 8.5469, 7.6875, 7.8125, 3645900 06/26/02, 7.3125, 7.6719, 7.2969, 7.5938, 4776600 06/27/02, 7.4531, 8.0000, 7.4063, 8.0000, 4915500 06/28/02, 7.0000, 7.5938, 6.0938, 6.9688, 48171800 07/01/02, 6.5938, 6.9531, 6.5313, 6.8438, 13116300 07/02/02, 6.7656, 6.7656, 6.0938, 6.5469, 11353000 07/03/02, 6.2656, 6.4531, 5.8281, 6.0469, 11173800 07/05/02, 5.9531, 6.5625, 5.7500, 6.4688, 4848300 07/08/02, 6.2500, 6.5000, 5.9688, 6.2031, 4842500 07/09/02, 6.1563, 6.2969, 6.0625, 6.0938, 4914900 07/10/02, 6.0938, 6.1875, 6.0469, 6.1563, 4757600 07/11/02, 6.0000, 6.4688, 5.8438, 6.3906, 7032600 07/12/02, 6.3594, 6.4844, 6.0938, 6.4531, 3711400 07/15/02, 6.2031, 6.3125, 6.0469, 6.2656, 3723300 07/16/02, 6.0938, 6.6563, 6.0938, 6.3438, 3810200 07/17/02, 6.4063, 6.9531, 6.2969, 6.2969, 4273900 07/18/02, 6.2969, 6.5469, 6.2656, 6.3125, 4163800 07/19/02, 6.1094, 6.3906, 5.7656, 5.7969, 4960500 07/22/02, 5.6875, 6.1875, 5.6094, 5.9531, 5309400 07/23/02, 5.8438, 6.0938, 5.3281, 5.4844, 3728200 07/24/02, 5.2969, 5.4844, 4.5000, 5.3438, 6550900 07/25/02, 5.7031, 6.6563, 5.7031, 6.2031, 21891900 07/26/02, 6.6563, 6.7969, 6.1563, 6.3750, 5416300 07/29/02, 6.5000, 6.7031, 6.2188, 6.3906, 4048300 07/30/02, 6.3438, 7.1719, 6.2969, 7.0938, 9602500 07/31/02, 7.1563, 7.3906, 6.7344, 6.9531, 4439000 08/01/02, 6.9531, 7.0781, 6.4063, 6.5781, 2775300 08/02/02, 6.5781, 6.5781, 6.1563, 6.3906, 2786500 08/05/02, 6.3125, 6.4219, 5.7031, 5.8750, 4084800 08/06/02, 5.9531, 6.4375, 5.9531, 6.2500, 2615700 08/07/02, 6.3906, 6.5938, 6.2031, 6.5469, 2772900 08/08/02, 6.5469, 6.7188, 6.4375, 6.4531, 6672300 08/09/02, 6.4375, 6.4531, 6.1719, 6.2656, 2213900 08/12/02, 6.0156, 6.0313, 5.7031, 5.7188, 3235200 08/13/02, 5.7188, 6.0000, 5.7188, 5.8750, 3178700 08/14/02, 5.8750, 6.1875, 5.6875, 6.1250, 2579800 08/15/02, 6.1719, 6.4688, 6.1719, 6.4531, 1988800 08/16/02, 6.4063, 6.7188, 6.2656, 6.5781, 1760400 08/19/02, 6.5781, 7.0000, 6.5469, 6.9375, 2758700 08/20/02, 6.7656, 6.9375, 6.6563, 6.9375, 1995900 08/21/02, 6.9375, 6.9531, 6.6250, 6.7031, 1749300 08/22/02, 6.7344, 7.0156, 6.7031, 6.9844, 2127400 08/23/02, 6.9844, 7.0625, 6.7969, 6.8438, 3862500 08/26/02, 6.8438, 7.1250, 6.7344, 7.1250, 1934700 08/27/02, 7.1563, 7.2031, 6.9063, 7.0000, 1884600 08/28/02, 6.7031, 6.8281, 6.5469, 6.7656, 2529300 08/29/02, 6.6250, 7.0938, 6.5938, 7.0938, 3445500 08/30/02, 7.0469, 7.0781, 6.8125, 7.0156, 2110900 09/03/02, 6.8438, 6.8438, 6.5000, 6.7656, 3709000 09/04/02, 6.7344, 6.8906, 6.6250, 6.8594, 2899300 09/05/02, 6.8438, 6.9531, 6.6563, 6.9375, 2123200 09/06/02, 6.9063, 7.0156, 6.7813, 6.8594, 2225800 09/09/02, 6.8281, 6.9375, 6.6563, 6.9063, 2720800 09/10/02, 6.8438, 6.8594, 6.7031, 6.8438, 1802600 09/11/02, 6.9063, 7.0313, 6.8438, 6.9844, 1214500 09/12/02, 6.9375, 7.0000, 6.7656, 6.7656, 2566000 09/13/02, 6.7500, 7.1406, 6.6719, 7.0938, 3478900 09/16/02, 7.0156, 7.1406, 6.9063, 7.1250, 2765500 09/17/02, 7.1719, 7.2813, 6.9531, 6.9844, 3093900 09/18/02, 6.8750, 7.1406, 6.8125, 7.0156, 2354700 09/19/02, 6.9063, 6.9844, 6.5938, 6.5938, 2409100 09/20/02, 6.7500, 6.9844, 6.6563, 6.9844, 3859000 09/23/02, 6.8281, 6.8438, 6.5000, 6.6719, 3019200 09/24/02, 5.8438, 6.1875, 5.7500, 5.9531, 11894800 09/25/02, 5.9688, 6.0469, 5.5469, 5.5938, 7274600 09/26/02, 5.6094, 5.7031, 5.3438, 5.5313, 10531700 09/27/02, 5.4531, 5.5000, 5.0156, 5.2656, 5689200 09/30/02, 5.0781, 5.1094, 4.8750, 4.9531, 4151600 10/01/02, 5.0000, 5.1875, 4.8438, 5.0156, 7096900