"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 221.4375, 238.5000, 214.7500, 237.5000, 19226600 01/04/00, 232.2500, 250.0625, 221.0000, 221.5000, 34803400 01/05/00, 215.2500, 215.5625, 201.0000, 212.4688, 36069400 01/06/00, 203.1250, 206.5000, 180.5000, 184.0938, 35630200 01/07/00, 183.3750, 204.0000, 181.5000, 203.6250, 24449600 01/10/00, 216.2500, 225.6250, 210.0000, 218.0313, 30480800 01/11/00, 211.9375, 213.1250, 196.0000, 198.6875, 37182400 01/12/00, 194.9375, 197.0000, 177.5000, 178.7813, 37038400 01/13/00, 183.2500, 188.6875, 169.0000, 173.4375, 33833400 01/14/00, 177.5000, 181.5000, 171.0000, 176.5000, 24611400 01/18/00, 170.8750, 175.0000, 167.5000, 170.5938, 15348600 01/19/00, 168.0000, 183.6875, 168.0000, 182.0000, 15885800 01/20/00, 184.5313, 185.9688, 174.5000, 175.9688, 15671400 01/21/00, 177.5000, 180.0000, 174.0000, 175.9688, 8806000 01/24/00, 176.9688, 180.2500, 162.0000, 162.1563, 12646800 01/25/00, 163.5000, 173.5000, 158.1250, 172.7813, 17295600 01/26/00, 170.2500, 171.7500, 163.8750, 164.2813, 9698200 01/27/00, 166.2188, 169.7813, 162.5625, 168.6875, 9607200 01/28/00, 166.7813, 171.5000, 154.8125, 156.7500, 18327200 01/31/00, 155.0000, 161.0313, 151.5000, 161.0313, 17899000 02/01/00, 159.7188, 164.8750, 155.4063, 158.6875, 12344000 02/02/00, 160.7500, 168.5000, 158.5000, 164.0000, 13382200 02/03/00, 167.4375, 180.5000, 167.0000, 180.1250, 19519200 02/04/00, 182.2500, 186.2500, 173.5000, 176.7500, 16906400 02/07/00, 177.0000, 181.5000, 173.5000, 177.0000, 10427200 02/08/00, 179.5000, 189.8750, 179.2500, 187.8750, 10467000 02/09/00, 185.0000, 188.6250, 180.0625, 181.1563, 11958000 02/10/00, 181.2500, 183.0000, 176.9688, 182.5000, 8986400 02/11/00, 181.9375, 182.5000, 170.8750, 171.3438, 9574600 02/14/00, 173.5000, 173.7500, 163.7500, 165.7500, 7581300 02/15/00, 166.3750, 173.2500, 156.0000, 170.0000, 10659100 02/16/00, 168.2500, 170.0000, 160.0000, 161.5625, 6406900 02/17/00, 165.8750, 168.0000, 161.0625, 163.1875, 6215700 02/18/00, 161.2500, 163.1875, 155.3750, 156.1250, 7308700 02/22/00, 156.8750, 157.0000, 148.9375, 153.8125, 8838700 02/23/00, 153.6250, 170.0000, 153.0000, 166.1875, 10592000 02/24/00, 166.5000, 171.6250, 159.2500, 168.0625, 8253200 02/25/00, 165.6250, 170.3125, 160.3125, 165.1875, 5707800 02/28/00, 164.7500, 164.7500, 152.1250, 161.0000, 5850400 02/29/00, 164.4375, 169.8750, 155.5000, 159.2500, 4595400 03/01/00, 159.6875, 163.0000, 155.0000, 158.5000, 5826100 03/02/00, 155.0000, 159.0000, 152.0000, 154.9375, 6113500 03/03/00, 154.9375, 163.0000, 151.0000, 158.0000, 7484600 03/06/00, 163.5000, 177.0000, 162.7500, 171.5625, 12781500 03/07/00, 171.5625, 180.3750, 168.0000, 171.3750, 8670300 03/08/00, 174.6250, 181.0000, 165.0000, 177.0000, 8614100 03/09/00, 175.2500, 185.0000, 172.0000, 183.2500, 8681900 03/10/00, 183.0000, 183.0000, 175.6250, 178.0625, 5201000 03/13/00, 178.0625, 180.5000, 168.0000, 175.8125, 6012400 03/14/00, 175.8125, 183.5000, 167.9375, 168.7500, 7883100 03/15/00, 168.7500, 169.0000, 155.1250, 158.5000, 8814000 03/16/00, 158.5000, 173.0000, 156.0625, 170.1875, 8521000 03/17/00, 170.1875, 176.9375, 169.0000, 171.1250, 5610400 03/20/00, 171.1250, 175.3750, 165.2500, 172.0000, 2735100 03/21/00, 173.0000, 193.2500, 168.5625, 191.7500, 12613100 03/22/00, 191.7500, 205.6250, 188.5000, 197.1875, 15689300 03/23/00, 195.5000, 203.0000, 190.5000, 191.0000, 7351500 03/24/00, 193.5000, 201.0000, 188.0000, 194.0000, 7347000 03/27/00, 195.6250, 205.1875, 195.0000, 200.7500, 8638100 03/28/00, 197.0000, 200.7500, 192.0000, 195.0000, 6410400 03/29/00, 193.4375, 196.5000, 174.0000, 177.0625, 10764200 03/30/00, 172.5000, 187.0625, 160.2500, 169.5000, 15852300 03/31/00, 169.5000, 177.2500, 160.5000, 171.3750, 10838400 04/03/00, 171.3750, 173.0000, 159.3750, 160.1250, 9653000 04/04/00, 165.0000, 171.0000, 132.7500, 167.3750, 21258100 04/05/00, 167.3750, 169.8750, 158.5000, 165.5625, 13561200 04/06/00, 161.9375, 171.2500, 150.6875, 154.0000, 27975200 04/07/00, 156.7500, 160.0000, 150.7500, 151.1250, 12474700 04/10/00, 151.1250, 153.0000, 141.0000, 141.9375, 12411700 04/11/00, 139.5625, 142.5000, 132.5000, 133.5000, 14426100 04/12/00, 136.6250, 142.9375, 130.5000, 136.1875, 14834700 04/13/00, 136.1875, 148.1250, 134.3125, 136.1250, 14009500 04/14/00, 130.2500, 135.2500, 111.0000, 116.0000, 19226200 04/17/00, 111.2500, 122.9375, 108.0000, 114.3750, 22222900 04/18/00, 115.5000, 127.5000, 115.5000, 126.6875, 12430900 04/19/00, 126.6875, 134.5000, 122.0000, 125.8750, 9154500 04/20/00, 126.5000, 129.1250, 119.5000, 123.1250, 6549100 04/24/00, 115.0000, 119.1250, 107.0000, 113.8750, 6864800 04/25/00, 118.7500, 127.0000, 118.7500, 124.5000, 12542500 04/26/00, 124.5000, 126.8750, 118.2500, 119.1250, 8330200 04/27/00, 114.5000, 126.7500, 113.0000, 124.3125, 9981400 04/28/00, 125.5000, 131.8750, 125.5000, 130.2500, 7443700 05/01/00, 134.7500, 136.0000, 126.9375, 130.8750, 7121900 05/02/00, 129.1250, 131.5000, 121.6250, 122.5625, 6823600 05/03/00, 120.3125, 124.7500, 116.0625, 122.0625, 7190300 05/04/00, 124.5000, 127.0000, 121.0625, 124.1875, 4700700 05/05/00, 122.0000, 128.0000, 122.0000, 125.6875, 4187500 05/08/00, 125.5000, 125.5000, 120.5000, 120.7500, 3978900 05/09/00, 120.7500, 122.2500, 115.0000, 117.4375, 6827600 05/10/00, 115.3125, 122.5000, 112.5000, 118.8750, 9385400 05/12/00, 126.5000, 131.4375, 125.0625, 125.6875, 7426700 05/15/00, 125.1250, 130.0000, 120.6250, 130.0000, 5793600 05/16/00, 133.3750, 138.2500, 130.0000, 135.6250, 10179500 05/17/00, 135.6250, 139.7500, 131.8750, 137.8125, 10416500 05/18/00, 137.5625, 137.5625, 130.0000, 132.0000, 7603000 05/19/00, 132.0000, 134.6875, 120.0000, 120.3125, 14120700 05/22/00, 120.1250, 128.0000, 113.2500, 126.2500, 15996500 05/23/00, 126.2500, 127.3750, 118.0000, 118.3125, 8949600 05/24/00, 117.5000, 124.0000, 112.0000, 122.7500, 11350800 05/25/00, 122.7500, 123.6250, 113.0000, 115.0000, 9389800 05/26/00, 114.5000, 116.1250, 111.0000, 112.0625, 6329200 05/30/00, 114.5000, 120.0000, 114.5000, 117.0000, 8660500 05/31/00, 113.7500, 117.3125, 112.8125, 113.0625, 14155300 06/01/00, 116.1875, 122.0000, 115.6250, 120.0625, 8284400 06/02/00, 127.3125, 134.8750, 127.3125, 134.5000, 11088000 06/05/00, 134.5000, 141.9375, 130.5000, 137.3125, 8978600 06/06/00, 137.3125, 142.1875, 135.0000, 135.0625, 6964300 06/07/00, 138.5000, 146.0000, 135.5000, 144.5000, 10326100 06/08/00, 146.8750, 147.7500, 140.5000, 144.0000, 5643100 06/09/00, 146.5625, 146.7500, 142.2500, 143.1875, 4363200 06/12/00, 145.0000, 145.5000, 136.7500, 137.4375, 5853300 06/13/00, 136.6875, 139.5625, 131.2500, 139.5000, 7479500 06/14/00, 140.0625, 141.5000, 137.1250, 139.5000, 4404900 06/15/00, 138.2500, 141.7500, 134.8125, 139.6875, 5298200 06/16/00, 139.8750, 141.2500, 135.5000, 140.9375, 6863700 06/19/00, 140.6250, 140.6250, 135.9375, 139.0625, 7264500 06/20/00, 139.0625, 150.0000, 134.0625, 148.0000, 6094800 06/21/00, 145.5625, 145.5625, 140.5000, 142.8125, 7913100 06/22/00, 141.8750, 142.1250, 131.6250, 131.6875, 8389500 06/23/00, 129.2500, 130.0000, 122.2500, 125.3125, 9049200 06/26/00, 124.5000, 124.8750, 117.1250, 119.3125, 11709300 06/27/00, 118.8750, 128.8750, 118.7500, 125.9375, 10277300 06/28/00, 125.3125, 127.6250, 123.1250, 123.5625, 6529300 06/29/00, 122.5625, 126.0000, 118.7500, 119.3125, 6085900 06/30/00, 119.3125, 124.5000, 118.7500, 123.8750, 4533900 07/03/00, 122.5000, 128.2500, 122.1250, 127.8750, 2386600 07/05/00, 126.0000, 127.8750, 120.2500, 120.8125, 4320100 07/06/00, 120.8125, 124.1875, 118.5000, 122.3750, 5851400 07/07/00, 118.5000, 118.5000, 115.0000, 116.5000, 12758900 07/10/00, 113.8125, 114.0000, 109.7500, 110.0000, 11548100 07/11/00, 104.9375, 106.5625, 99.8750, 105.5000, 30208300 07/12/00, 120.5000, 127.3750, 116.8750, 124.9375, 37050600 07/13/00, 125.5625, 127.1250, 121.5000, 122.5625, 10229800 07/14/00, 124.6250, 128.2500, 122.5000, 128.0000, 9168000 07/17/00, 128.0000, 133.5000, 125.0625, 131.6250, 7738200 07/18/00, 129.3750, 133.3750, 127.1250, 129.9375, 7563200 07/19/00, 130.0625, 138.0000, 130.0000, 134.0000, 10404700 07/20/00, 134.0000, 142.6875, 133.6875, 139.8125, 9789500 07/21/00, 139.8125, 140.7500, 137.5625, 138.3125, 5298200 07/24/00, 138.3125, 138.7500, 132.2500, 132.5625, 6460700 07/25/00, 134.0625, 139.3750, 130.3750, 138.0000, 6371600 07/26/00, 136.3125, 139.2500, 133.6875, 135.9375, 5387300 07/27/00, 134.1875, 136.6250, 131.3125, 134.0625, 5944600 07/28/00, 134.6875, 136.7500, 126.0625, 126.7500, 7011100 07/31/00, 126.1875, 129.7500, 122.7500, 128.6875, 5536400 08/01/00, 128.6875, 130.0000, 126.0000, 127.4375, 4376900 08/02/00, 126.6875, 133.0625, 126.2500, 127.1250, 4643600 08/03/00, 127.1250, 131.5625, 123.5000, 131.1875, 6107400 08/04/00, 132.7500, 136.8750, 131.2500, 133.9375, 5416800 08/07/00, 133.9375, 137.7500, 130.7500, 136.5000, 4750900 08/08/00, 136.5000, 138.0000, 133.0625, 134.1250, 4474400 08/09/00, 136.3750, 137.5000, 132.5000, 132.6875, 4072900 08/10/00, 132.6875, 133.8125, 128.3125, 129.3125, 3426500 08/11/00, 128.2500, 129.7500, 125.3750, 128.6250, 3717100 08/14/00, 128.6250, 133.7500, 128.1875, 132.3750, 4070300 08/15/00, 131.1875, 135.2500, 131.1250, 132.3125, 3346500 08/16/00, 134.5000, 138.0000, 133.5000, 134.0000, 5580200 08/17/00, 134.0000, 134.1250, 130.8750, 131.1250, 5514700 08/18/00, 131.1250, 131.3750, 125.0000, 125.1875, 7454700 08/21/00, 125.1875, 130.5625, 123.2500, 130.4375, 7859700 08/22/00, 129.0000, 130.0000, 126.3125, 127.5000, 9243600 08/23/00, 125.7500, 134.3750, 124.9375, 133.8125, 7304300 08/24/00, 133.3750, 140.0000, 132.1250, 139.8125, 9820400 08/25/00, 138.8125, 139.6875, 132.8750, 134.2500, 6947600 08/28/00, 128.5000, 128.5000, 120.6250, 122.0625, 19531200 08/29/00, 120.7500, 124.2500, 120.0000, 121.0000, 13588300 08/30/00, 121.6875, 124.5000, 120.5000, 123.2500, 7525000 08/31/00, 123.6250, 124.0000, 120.7500, 121.5000, 5544100 09/01/00, 117.8750, 117.9375, 110.1250, 113.9375, 17724600 09/05/00, 111.8750, 119.2500, 110.3750, 117.1250, 13765500 09/06/00, 117.3750, 117.7500, 112.0000, 112.0625, 9197300 09/07/00, 110.5625, 114.7500, 106.0000, 106.9375, 17739400 09/08/00, 107.1875, 109.3750, 99.7500, 104.1250, 18483000 09/11/00, 103.2500, 109.3750, 102.8750, 106.3125, 8780000 09/12/00, 106.3125, 110.2500, 105.0000, 107.0000, 6453000 09/13/00, 105.5625, 108.1875, 104.5000, 106.3750, 5553500 09/14/00, 107.8125, 109.3750, 106.0000, 106.9375, 5526800 09/15/00, 107.0000, 107.5000, 104.3750, 105.8750, 6664600 09/18/00, 104.1875, 107.5000, 102.3750, 105.0625, 5821100 09/19/00, 105.5000, 108.2500, 105.1250, 108.0625, 4819900 09/20/00, 109.2500, 112.4375, 107.6250, 109.6875, 8479500 09/21/00, 108.8750, 112.1250, 108.0000, 108.1250, 4290300 09/22/00, 108.1250, 112.0000, 103.8750, 111.4375, 6011900 09/25/00, 111.4375, 112.3750, 105.0625, 105.5000, 5072900 09/26/00, 106.0000, 106.0625, 100.5000, 102.4375, 7064200 09/27/00, 102.7500, 102.7500, 88.0000, 90.3750, 29986700 09/28/00, 91.3750, 97.0000, 89.9375, 95.6875, 13770900 09/29/00, 97.1250, 97.2500, 90.5000, 91.0000, 6937000 10/02/00, 91.5625, 91.8750, 84.1250, 86.0625, 12558800 10/03/00, 87.5000, 90.7500, 82.6250, 84.0000, 12834700 10/04/00, 84.4375, 88.7500, 82.5000, 87.9375, 9387800 10/05/00, 87.9375, 90.6250, 83.5000, 84.6875, 9842800 10/06/00, 85.5000, 86.0000, 79.4375, 81.2500, 11655400 10/09/00, 81.2500, 87.5000, 75.5000, 85.7500, 12985700 10/10/00, 87.3750, 88.7500, 81.8750, 82.6875, 18742800 10/11/00, 72.6875, 73.5625, 65.0000, 65.3750, 46108300 10/12/00, 66.6875, 66.7500, 55.4375, 56.6250, 31663900 10/13/00, 55.1875, 60.3750, 54.7500, 60.0000, 28132500 10/16/00, 60.7500, 61.6250, 55.0625, 55.2500, 15513500 10/17/00, 55.2500, 56.1250, 47.4375, 48.9375, 29441500 10/18/00, 48.9375, 54.2500, 45.0625, 52.7500, 29917900 10/19/00, 57.3750, 60.1250, 53.6875, 59.5625, 17137400 10/20/00, 59.3750, 63.7500, 56.6875, 59.0000, 12791900 10/23/00, 59.0625, 62.1250, 59.0625, 59.3125, 4046300 10/24/00, 61.4375, 64.2500, 58.0000, 58.6250, 11786300 10/25/00, 58.6250, 61.8125, 54.1250, 55.5625, 10077700 10/26/00, 55.5625, 57.0000, 50.8750, 56.0000, 9884400 10/27/00, 57.1250, 58.4375, 53.1875, 55.2500, 7394900 10/30/00, 55.2500, 55.6250, 51.0000, 52.6250, 8449200 10/31/00, 53.6875, 60.0000, 52.5000, 58.6250, 11507100 11/01/00, 57.8125, 67.0000, 57.0000, 64.3750, 17257200 11/02/00, 66.5000, 69.2500, 64.2500, 67.4375, 14605400 11/03/00, 69.3750, 70.5625, 66.6250, 68.7500, 10186000 11/06/00, 70.2500, 70.4375, 65.3750, 65.6250, 7121000 11/07/00, 65.9375, 69.1250, 63.6250, 68.5000, 6943700 11/08/00, 69.2500, 70.6250, 64.9375, 65.0000, 8001800 11/09/00, 60.8750, 62.8750, 56.5000, 58.8125, 13358500 11/10/00, 57.8125, 61.7500, 56.1250, 56.4375, 9595300 11/13/00, 54.8125, 59.1250, 52.0000, 55.3125, 9667000 11/14/00, 57.6875, 59.5000, 55.5000, 59.4375, 6978100 11/15/00, 58.2500, 60.0000, 54.7500, 57.1250, 8091700 11/16/00, 55.0000, 56.5000, 52.6250, 52.9375, 6780800 11/17/00, 52.1875, 55.5000, 50.0000, 51.2500, 10755300 11/20/00, 51.2500, 51.3750, 47.8750, 48.8750, 9218600 11/21/00, 47.0000, 48.0000, 40.5625, 41.6875, 24943900 11/22/00, 40.3750, 43.0000, 38.0625, 38.1875, 21584100 11/24/00, 40.2500, 42.2500, 39.3750, 40.8750, 9851200 11/27/00, 43.7500, 45.0000, 40.0000, 40.1250, 12415900 11/28/00, 39.9375, 40.5000, 35.7500, 37.0000, 14609500 11/29/00, 37.1250, 39.2500, 35.6875, 39.0625, 17483500 11/30/00, 37.6250, 39.6250, 35.1875, 39.6250, 16973000 12/01/00, 39.6250, 41.1250, 36.3750, 38.9375, 20082500 12/04/00, 38.9375, 39.3125, 36.1875, 37.9375, 14989000 12/05/00, 39.6875, 44.0000, 39.3125, 43.8750, 15351400 12/06/00, 41.6250, 42.9375, 37.1250, 37.5000, 16275000 12/07/00, 36.0625, 36.2500, 31.5000, 34.9375, 27538400 12/08/00, 37.1250, 37.1250, 32.1250, 34.9375, 24592000 12/11/00, 33.6250, 37.0625, 30.6250, 33.8750, 35507000 12/12/00, 33.2500, 39.5000, 32.9375, 35.8125, 39628700 12/13/00, 38.3125, 38.6250, 34.2500, 34.8750, 16816600 12/14/00, 35.3125, 35.9375, 31.9375, 32.0000, 10435600 12/15/00, 32.0000, 34.0000, 31.0625, 33.0000, 19927200 12/18/00, 33.8750, 34.0000, 30.2500, 32.0000, 15845600 12/19/00, 30.5625, 32.0000, 28.0000, 28.0000, 18010800 12/20/00, 28.0000, 28.3750, 25.5000, 27.9375, 22412700 12/21/00, 26.7500, 28.2500, 25.0625, 25.6250, 13891200 12/22/00, 26.4375, 29.8750, 26.0625, 29.5625, 14178600 12/26/00, 30.1250, 34.0000, 30.1250, 31.1875, 18758100 12/27/00, 31.0000, 31.5000, 29.1250, 29.7500, 11016200 12/28/00, 29.4375, 31.7500, 29.1250, 31.0000, 12183200 12/29/00, 30.3125, 31.1875, 29.5625, 30.0625, 10426600 01/02/01, 30.3125, 30.3750, 27.5000, 28.1875, 10968700 01/03/01, 28.1875, 32.5625, 26.0000, 30.9375, 24949400 01/04/01, 29.8750, 32.1875, 29.4375, 29.5625, 17522300 01/05/01, 29.3750, 31.3750, 27.8750, 28.5000, 13428400 01/08/01, 27.3750, 27.5000, 25.3750, 27.1875, 13040800 01/09/01, 26.5625, 30.5625, 26.0000, 30.1250, 21500400 01/10/01, 29.3125, 31.2500, 27.8750, 30.5000, 25600200 01/11/01, 24.4375, 26.6250, 24.1250, 25.8750, 66446700 01/12/01, 26.0625, 26.8750, 25.0625, 26.5625, 25286200 01/16/01, 27.0000, 28.4375, 26.6250, 27.3750, 16006900 01/17/01, 28.6250, 31.7500, 27.9375, 30.2500, 33463300 01/18/01, 31.0000, 34.7500, 29.6875, 34.4375, 28925100 01/19/01, 36.0000, 36.0625, 32.5625, 33.8125, 20484500 01/22/01, 33.3125, 35.7500, 32.5625, 34.6875, 12755100 01/23/01, 34.4375, 39.0000, 34.1875, 38.9375, 17386300 01/24/01, 38.3125, 43.3750, 38.0000, 42.8750, 28643200 01/25/01, 42.8125, 42.8125, 38.5625, 39.1875, 22108400 01/26/01, 37.6250, 38.6250, 36.1250, 37.6875, 12218400 01/29/01, 37.7500, 40.3750, 37.7500, 39.8750, 9407800 01/30/01, 41.1250, 41.7500, 37.7500, 39.6875, 9379800 01/31/01, 39.8125, 41.0625, 37.0000, 37.3125, 11229300 02/01/01, 37.5000, 38.1875, 35.0625, 36.0625, 10057300 02/02/01, 36.5000, 36.6250, 32.8750, 33.0000, 10905500 02/05/01, 32.6875, 36.0000, 32.0625, 35.0625, 10866600 02/06/01, 35.0625, 36.5000, 34.1250, 36.3750, 10370800 02/07/01, 35.1250, 35.6875, 32.6250, 33.4375, 9766300 02/08/01, 33.6875, 33.8750, 29.8750, 30.1875, 14141900 02/09/01, 30.1875, 30.5000, 27.7500, 27.9375, 11515200 02/12/01, 28.3125, 30.0000, 27.6875, 28.5000, 9070200 02/13/01, 28.9375, 29.7500, 27.0000, 27.1250, 10883800 02/14/01, 27.1250, 28.9375, 25.7500, 28.5000, 11399900 02/15/01, 29.0000, 32.5000, 29.0000, 31.3125, 20174800 02/16/01, 29.3125, 30.0000, 27.7500, 28.1875, 9556900 02/20/01, 28.1875, 29.8750, 26.5000, 26.5625, 13281400 02/21/01, 26.1875, 28.2500, 25.8750, 26.1250, 11743800 02/22/01, 26.5000, 27.7500, 23.6250, 24.0000, 23076600 02/23/01, 24.1875, 25.5000, 22.8750, 25.4375, 14067500 02/26/01, 25.8750, 25.9375, 23.4375, 25.7500, 12347400 02/27/01, 25.2500, 25.6250, 23.3750, 23.4375, 9978800 02/28/01, 25.1250, 25.1250, 23.0625, 23.8125, 10160200 03/01/01, 23.8125, 24.4375, 22.1875, 24.4375, 10925500 03/02/01, 23.7500, 23.7500, 21.6250, 21.6875, 10735300 03/05/01, 22.1250, 22.8750, 21.6875, 22.1875, 8756900 03/06/01, 22.5000, 24.4375, 22.3125, 22.3750, 10376700 03/07/01, 22.0000, 22.0000, 20.8125, 20.9375, 3104300 03/08/01, 17.0625, 17.7500, 16.2500, 17.6875, 59315900 03/09/01, 17.1875, 17.3125, 16.4375, 17.0000, 14047300 03/12/01, 16.2500, 17.5000, 16.1250, 16.3750, 16430800 03/13/01, 16.7500, 17.1875, 15.6250, 16.0625, 14850700 03/14/01, 15.3750, 16.0000, 14.9375, 15.3125, 10592000 03/15/01, 15.8750, 16.1250, 15.0000, 15.0000, 8184500 03/16/01, 14.6250, 15.0625, 13.5000, 13.5625, 12331800 03/19/01, 13.6875, 15.1250, 13.6875, 14.9375, 8749300 03/20/01, 15.2500, 15.6250, 13.7500, 13.9375, 11761300 03/21/01, 13.9375, 14.5000, 13.5000, 13.6875, 7594300 03/22/01, 14.0625, 14.9375, 13.5625, 14.8750, 10298100 03/23/01, 15.3750, 15.5625, 13.9375, 14.4375, 9000900 03/26/01, 14.4375, 15.1250, 14.1875, 14.1875, 6250700 03/27/01, 14.2500, 15.7500, 14.2500, 15.5625, 10678400 03/28/01, 15.5625, 15.5625, 14.5000, 14.9375, 9091700 03/29/01, 14.8750, 15.0000, 14.2500, 15.0000, 8958100 03/30/01, 15.0000, 16.4375, 14.3750, 15.7500, 10087800 04/02/01, 15.3750, 15.7500, 13.4375, 14.0000, 9565700 04/03/01, 13.5625, 13.6875, 11.3750, 11.3750, 14903500 04/04/01, 11.8750, 13.3125, 11.7500, 12.4375, 15073900 04/05/01, 15.0625, 15.8750, 14.6250, 15.2500, 25619700 04/06/01, 15.2500, 15.8125, 14.2500, 14.8125, 15486600 04/09/01, 15.8125, 16.0625, 14.9375, 15.6250, 9239400 04/10/01, 16.0625, 16.9375, 15.1250, 16.0000, 19983300 04/11/01, 17.0000, 17.2500, 15.1875, 15.8750, 18423600 04/12/01, 15.8750, 17.0000, 15.1250, 16.9375, 17090000 04/16/01, 16.5000, 18.5625, 16.1875, 17.6250, 17351800 04/17/01, 17.3125, 17.8125, 16.6250, 17.3125, 17695100 04/18/01, 18.4063, 20.0938, 17.9844, 18.6250, 18693000 04/19/01, 18.9844, 20.1563, 18.8438, 19.9531, 13163800 04/20/01, 20.2031, 20.9844, 19.2188, 19.8438, 12954300 04/23/01, 19.1094, 19.1719, 17.8750, 17.9531, 10280300 04/24/01, 18.2500, 19.0938, 17.7500, 18.0156, 10262200 04/25/01, 17.8438, 18.7969, 17.5469, 18.6875, 7271200 04/30/01, 20.2656, 21.0469, 19.8438, 20.1875, 10507600 05/01/01, 20.1094, 22.4063, 20.0000, 22.3125, 10446000 05/02/01, 22.7656, 23.7031, 21.1250, 22.9219, 17827000 05/03/01, 21.8125, 21.9688, 20.3281, 20.8281, 9814600 05/04/01, 19.8750, 20.4844, 19.3438, 20.1250, 12454900 05/07/01, 20.0156, 20.2656, 19.5625, 19.9844, 6907400 05/08/01, 20.3594, 20.3750, 19.1563, 19.7344, 7683200 05/09/01, 19.2344, 19.2813, 18.4063, 18.8594, 8575500 05/10/01, 19.3125, 19.3594, 18.0156, 18.2344, 6246200 05/11/01, 18.2344, 18.4375, 17.5000, 17.7969, 4594400 05/14/01, 17.7969, 17.8281, 16.9531, 17.0938, 4905500 05/15/01, 17.2969, 19.0469, 17.0000, 18.0625, 8441900 05/16/01, 17.8125, 19.8750, 17.5000, 19.3750, 9766900 05/17/01, 19.4844, 20.3125, 19.3750, 19.8438, 9261800 05/18/01, 19.5625, 20.0469, 18.9063, 19.3594, 5181600 05/21/01, 19.4063, 21.5000, 19.2031, 21.5000, 11962900 05/22/01, 22.1563, 23.0625, 21.5000, 22.1250, 15163700 05/23/01, 21.8750, 21.8750, 20.4063, 20.4375, 7606600 05/24/01, 20.4063, 21.5469, 19.8750, 21.5313, 8657500 05/25/01, 21.3125, 21.3594, 20.5156, 20.9219, 3853500 05/29/01, 20.8438, 20.8438, 18.6250, 18.7500, 2705800 05/30/01, 18.3750, 19.0469, 17.3438, 17.6719, 8086400 05/31/01, 17.9375, 19.5938, 17.8438, 18.1094, 9294000 06/01/01, 18.5938, 20.1563, 17.9063, 19.4531, 8972100 06/04/01, 20.4531, 20.5000, 19.5313, 19.7813, 12081200 06/05/01, 19.7031, 20.0938, 19.3594, 20.0000, 7074900 06/06/01, 19.8906, 20.8125, 19.5938, 19.6875, 8118700 06/07/01, 19.2969, 19.4375, 18.5000, 19.4219, 7644200 06/08/01, 19.3906, 19.4375, 18.4531, 18.5469, 5527500 06/11/01, 18.2344, 18.5313, 17.4844, 17.8594, 6806100 06/12/01, 17.5000, 18.5156, 17.0000, 18.1094, 7818400 06/13/01, 18.3281, 18.3906, 17.0781, 17.1563, 6129000 06/14/01, 17.0625, 17.4688, 16.0469, 16.4688, 8285600 06/15/01, 16.1563, 16.7500, 15.7188, 16.0156, 8618100 06/18/01, 16.5156, 16.6406, 15.2813, 15.3125, 5829300 06/19/01, 16.3750, 16.5156, 15.2344, 15.5625, 9783100 06/20/01, 15.3125, 18.5156, 15.2969, 18.4844, 10988000 06/21/01, 18.1875, 18.5000, 17.2188, 17.7969, 10895800 06/22/01, 18.0469, 18.2031, 17.2031, 17.3125, 6455200 06/25/01, 18.0938, 19.9688, 18.0000, 19.7656, 16918800 06/26/01, 19.0469, 19.6250, 18.3125, 19.1406, 13794200 06/27/01, 19.5000, 19.6406, 18.3438, 18.7344, 10601100 06/28/01, 19.2031, 19.6875, 19.1250, 19.3750, 8078800 06/29/01, 19.4531, 20.0000, 19.0938, 19.9844, 6024000 07/02/01, 19.6563, 20.5469, 19.4531, 20.0469, 7034200 07/03/01, 19.7656, 20.1563, 19.7031, 19.8125, 3675700 07/05/01, 20.0000, 20.8750, 18.9531, 19.1875, 9512400 07/06/01, 18.9375, 19.0000, 17.6563, 17.8750, 9659100 07/09/01, 18.1563, 18.8750, 18.0156, 18.5625, 7169100 07/10/01, 18.9219, 19.0156, 17.7813, 17.8281, 6510400 07/11/01, 16.9375, 17.5469, 15.3125, 17.0313, 25121200 07/12/01, 18.5625, 18.6250, 17.6406, 18.2656, 15987600 07/13/01, 18.1719, 19.0625, 17.7500, 18.2500, 9712800 07/16/01, 18.0313, 19.1875, 17.9531, 18.0156, 11793100 07/17/01, 17.8438, 18.7031, 17.5469, 18.4844, 7867100 07/18/01, 17.9531, 18.2500, 16.7969, 17.0313, 10331800 07/19/01, 17.5625, 17.8906, 16.7500, 17.4375, 8165500 07/20/01, 17.2813, 18.0469, 17.2656, 17.9375, 8697300 07/23/01, 18.2344, 18.2969, 17.4219, 17.5625, 5916800 07/24/01, 17.0781, 17.7656, 16.4375, 16.9688, 5917100 07/25/01, 16.9844, 17.2500, 16.4688, 16.8750, 5073900 07/26/01, 16.8750, 17.7031, 16.5938, 17.4844, 5898700 07/27/01, 17.4219, 18.5000, 17.2031, 18.0156, 6308200 07/30/01, 18.1875, 18.3906, 17.4844, 17.7969, 4251300 07/31/01, 17.9531, 18.2500, 17.5000, 17.6250, 4732700 08/01/01, 18.0625, 18.5938, 17.8750, 18.2969, 7017500 08/02/01, 18.6875, 18.7031, 18.0000, 18.4531, 3765800 08/03/01, 18.4844, 18.5156, 17.7031, 17.8750, 3738800 08/06/01, 17.7500, 17.8438, 17.2656, 17.3906, 3630700 08/07/01, 17.3438, 17.8125, 17.0313, 17.2969, 3795800 08/08/01, 17.2344, 17.5000, 16.4375, 16.5469, 5005800 08/09/01, 16.5625, 16.5625, 15.5938, 16.2813, 8012200 08/10/01, 16.0938, 16.2656, 15.2500, 15.4219, 9322000 08/13/01, 15.5156, 15.7969, 15.2969, 15.6406, 5192200 08/14/01, 15.8906, 16.0156, 14.7344, 14.9844, 8657100 08/15/01, 15.0469, 15.0781, 13.8438, 14.2656, 10978700 08/16/01, 13.9531, 14.9375, 13.9531, 14.7969, 7396500 08/17/01, 14.5000, 14.6250, 14.0000, 14.0469, 4525900 08/20/01, 14.0469, 14.7813, 13.7500, 14.4531, 4899400 08/21/01, 14.6875, 14.6875, 13.0000, 13.0156, 6299100 08/22/01, 13.4375, 13.4688, 12.7500, 13.4063, 9105300 08/23/01, 13.2969, 13.8438, 13.1250, 13.2656, 7894600 08/24/01, 13.3750, 14.2656, 13.2031, 14.1094, 6663200 08/27/01, 14.0625, 14.0625, 13.0156, 13.4219, 7525300 08/28/01, 13.5156, 13.7188, 13.0000, 13.0000, 7167700 08/29/01, 13.1406, 13.3438, 12.0000, 12.1406, 10799700 08/30/01, 12.0000, 12.0000, 11.0156, 11.3125, 11896500 08/31/01, 11.3125, 11.9063, 11.1719, 11.8594, 7838200 09/04/01, 11.9531, 12.4063, 11.4844, 11.7031, 9305700 09/05/01, 11.6875, 11.6875, 10.4531, 10.6406, 12064200 09/06/01, 11.0313, 11.5469, 10.5625, 11.0938, 15044900 09/07/01, 10.7344, 11.1563, 10.5469, 10.7500, 8898300 09/10/01, 10.7344, 12.3438, 10.7031, 11.7344, 14787500 09/17/01, 11.2969, 11.3125, 10.2500, 10.8750, 17479800 09/18/01, 10.7969, 11.1250, 10.0313, 10.0938, 10446700 09/19/01, 10.1875, 10.4063, 9.7969, 10.0625, 12294700 09/20/01, 9.9531, 10.3438, 9.8125, 9.9688, 8100200 09/21/01, 9.3281, 9.4063, 8.5000, 8.6875, 12975300 09/24/01, 9.0938, 9.4531, 8.8125, 9.2500, 7800000 09/25/01, 9.1563, 10.0469, 9.0000, 9.2813, 11878000 09/26/01, 9.3438, 9.5000, 8.0938, 8.1094, 7876600 09/27/01, 8.0469, 9.2500, 8.0156, 9.1094, 14536600 09/28/01, 9.1563, 9.2500, 8.5938, 8.8125, 6647800 10/01/01, 8.7031, 9.2031, 8.4531, 9.0938, 7051000 10/02/01, 9.0156, 9.2500, 8.8906, 9.2344, 5137900 10/03/01, 8.9063, 10.0000, 8.8438, 9.9063, 11964600 10/04/01, 10.1719, 11.5938, 9.6875, 10.6875, 17944800 10/05/01, 10.2969, 10.5938, 10.0469, 10.3438, 6234100 10/08/01, 10.0469, 10.8906, 9.9063, 10.4844, 7063300 10/09/01, 10.4063, 10.5938, 10.0156, 10.1563, 6124000 10/10/01, 10.0781, 11.2500, 10.0156, 10.9375, 13765700 10/11/01, 11.9531, 12.6875, 11.7031, 12.5000, 29218200 10/12/01, 12.2031, 12.2656, 11.4531, 12.0781, 15235300 10/15/01, 11.8594, 12.3906, 11.5469, 12.0625, 5750000 10/16/01, 12.1875, 12.6719, 12.0156, 12.5000, 6947300 10/17/01, 13.0313, 13.1875, 11.3125, 11.3594, 11877700 10/18/01, 11.4844, 11.8438, 11.0781, 11.2656, 7316800 10/19/01, 11.1250, 11.4531, 10.8125, 11.3750, 6556200 10/22/01, 11.4063, 11.8750, 11.0625, 11.7813, 5922200 10/23/01, 11.9375, 12.2969, 11.4063, 11.5781, 10361500 10/24/01, 11.7813, 12.0469, 11.2500, 11.9531, 6232900 10/25/01, 11.4688, 12.3125, 11.1719, 12.2500, 10427000 10/26/01, 12.1406, 12.5781, 11.7344, 12.0625, 5919400 10/29/01, 11.9531, 12.1563, 11.2969, 11.2969, 7410200 10/30/01, 11.0469, 11.4219, 10.6250, 11.0938, 7090900 10/31/01, 11.5313, 11.6875, 10.8750, 10.8750, 5638600 11/01/01, 11.0625, 11.3438, 10.6719, 11.2031, 7313000 11/02/01, 11.1250, 11.2500, 10.8281, 10.9531, 5372000 11/05/01, 11.2656, 12.0000, 11.1875, 11.9844, 7594600 11/06/01, 11.9063, 13.1563, 11.8281, 12.9844, 11723600 11/07/01, 12.7969, 14.0156, 12.7969, 13.4375, 14514500 11/08/01, 13.7813, 14.2813, 12.9688, 13.1250, 11466000 11/09/01, 13.2188, 13.7656, 12.9688, 13.7188, 9194600 11/12/01, 13.5469, 13.7656, 12.8438, 13.7031, 7757900 11/13/01, 14.2656, 14.2969, 13.7969, 13.9688, 7699500 11/14/01, 14.5625, 15.3750, 14.4219, 15.2031, 14768700 11/15/01, 14.8906, 15.4531, 14.5469, 14.8281, 15436200 11/16/01, 15.2656, 16.0000, 15.0469, 15.4688, 15986100 11/19/01, 16.0469, 16.3438, 15.6250, 16.2813, 8796200 11/20/01, 15.8750, 16.0000, 14.8750, 14.8906, 13424500 11/21/01, 14.9844, 15.2656, 14.2188, 14.9375, 8261100 11/23/01, 15.1875, 15.7813, 15.0156, 15.7344, 4603900 11/26/01, 16.3438, 18.0938, 16.2031, 18.0625, 22694500 11/27/01, 17.4063, 17.9375, 16.9063, 17.4063, 21790800 11/28/01, 17.0469, 17.4531, 16.0938, 16.2031, 12797700 11/29/01, 16.5938, 16.7031, 15.5000, 16.7031, 16592300 11/30/01, 16.7031, 16.7813, 15.3594, 15.5625, 12650800 12/03/01, 16.2969, 16.3438, 15.7500, 15.8281, 11470900 12/04/01, 16.2969, 17.0313, 16.0156, 16.9531, 11251200 12/05/01, 17.1250, 17.5938, 16.5313, 17.0625, 20360500 12/06/01, 17.5469, 19.5000, 17.2656, 19.0156, 30756500 12/07/01, 17.9063, 18.2344, 17.4688, 17.6719, 16286100 12/10/01, 17.6250, 18.7031, 17.5938, 17.8125, 11551400 12/11/01, 18.5000, 19.0000, 18.0156, 18.4219, 14645700 12/12/01, 19.0313, 19.3281, 18.6563, 19.1406, 15682000 12/13/01, 18.2031, 18.3125, 17.5781, 17.5781, 11465900 12/14/01, 18.0469, 18.0469, 16.5469, 17.2031, 10052800 12/17/01, 17.2031, 18.0625, 17.1406, 17.8594, 7724200 12/18/01, 18.3438, 18.4531, 17.9531, 18.3750, 7792800 12/19/01, 17.9531, 18.2969, 17.4375, 17.7031, 6831200 12/20/01, 17.5938, 18.1875, 16.1563, 16.2188, 10294200 12/21/01, 16.9688, 17.2813, 16.5000, 16.9219, 11683100 12/24/01, 16.8906, 17.0156, 16.5469, 16.6719, 2095500 12/26/01, 18.0469, 18.2656, 17.3125, 17.5156, 12669900 12/27/01, 17.9531, 18.0938, 17.5469, 17.7656, 7829600 12/28/01, 18.6563, 18.8750, 18.2969, 18.2969, 12659100 12/31/01, 18.5156, 18.5469, 17.5938, 17.7344, 9414400 01/02/02, 18.1406, 18.6875, 17.6875, 18.6250, 10952100 01/03/02, 18.7031, 19.2969, 18.5469, 19.1250, 11834000 01/04/02, 19.0000, 19.8125, 18.5313, 18.9063, 12025100 01/07/02, 18.7031, 19.9375, 18.6563, 19.7344, 14730500 01/08/02, 19.4063, 19.7344, 19.2500, 19.5313, 9510600 01/09/02, 19.7969, 21.3438, 19.7656, 20.2500, 19070700 01/10/02, 20.0625, 20.7031, 19.9531, 20.4844, 10542400 01/11/02, 20.5156, 20.9063, 20.0156, 20.1563, 7244100 01/14/02, 19.7031, 19.9219, 18.8750, 19.0156, 10962100 01/15/02, 19.2188, 19.4844, 18.8125, 19.4688, 8055100 01/16/02, 18.9219, 19.0781, 17.7969, 17.8750, 20035500 01/17/02, 19.3750, 20.3750, 19.2500, 20.1250, 29914200 01/18/02, 19.6563, 19.9844, 18.9531, 19.2031, 17925800 01/22/02, 19.9063, 20.0469, 18.4063, 18.4219, 14508100 01/23/02, 18.7969, 18.8438, 17.9688, 18.4375, 10782800 01/24/02, 18.9375, 19.4063, 18.0156, 18.1875, 14644200 01/25/02, 18.3125, 18.8438, 18.0625, 18.6875, 10125300 01/28/02, 18.8281, 18.9063, 18.4063, 18.7031, 6157200 01/29/02, 18.8125, 18.8125, 17.7031, 18.1875, 10057300 01/30/02, 18.1875, 18.2031, 16.1875, 17.1875, 18658800 01/31/02, 17.7031, 17.7969, 16.7969, 17.2344, 7715700 02/01/02, 17.2656, 17.2969, 16.3438, 16.6875, 6930100 02/04/02, 16.5469, 16.5938, 15.5938, 15.7500, 8917200 02/05/02, 15.5625, 16.1563, 15.2344, 15.7656, 10670100 02/06/02, 16.0938, 16.0938, 15.5000, 15.8906, 12675800 02/07/02, 15.6563, 15.7500, 14.9531, 15.3438, 10746100 02/08/02, 15.4063, 16.7188, 15.3281, 16.6563, 9283500 02/11/02, 16.4063, 16.8125, 16.1250, 16.5469, 6422900 02/12/02, 16.3750, 16.5313, 16.1250, 16.3281, 4850600 02/13/02, 16.6875, 17.1875, 16.4063, 16.7969, 12461400 02/14/02, 16.9219, 17.3438, 16.5000, 16.5625, 6870300 02/15/02, 16.7031, 16.7031, 15.4844, 15.6719, 7542500 02/19/02, 15.1250, 15.1563, 14.2500, 14.4375, 12432400 02/20/02, 14.7344, 15.4375, 14.0156, 15.2969, 12582600 02/21/02, 15.1563, 15.3438, 14.3438, 14.4375, 10150100 02/22/02, 14.2969, 14.6563, 13.4063, 14.4531, 9096000 02/25/02, 14.4219, 15.2500, 14.0938, 15.0000, 9909900 02/26/02, 15.1094, 15.1250, 14.1563, 14.9375, 8483400 02/27/02, 15.0938, 15.3750, 14.4531, 14.5469, 8305600 02/28/02, 14.6250, 15.0156, 14.2500, 14.4531, 8366100 03/01/02, 14.9375, 16.6875, 14.9375, 16.6094, 16785200 03/04/02, 17.1250, 18.0625, 16.9531, 17.8125, 16220500 03/05/02, 17.2969, 18.2656, 17.1875, 18.1875, 14405700 03/06/02, 17.8438, 18.5000, 17.6250, 18.2656, 11701900 03/07/02, 18.3125, 18.5000, 17.6250, 17.9375, 8310600 03/08/02, 18.4375, 18.9844, 18.0469, 18.9375, 9528400 03/11/02, 18.5156, 20.5469, 18.5156, 20.5000, 17057400 03/12/02, 19.3438, 19.8125, 18.9063, 19.3594, 14575200 03/13/02, 18.7500, 19.5938, 18.7500, 19.2188, 8173400 03/14/02, 19.0469, 19.3906, 18.9063, 19.2344, 5910400 03/15/02, 19.5000, 19.5938, 18.1250, 18.7188, 13290200 03/18/02, 18.7344, 19.2656, 18.6719, 19.2031, 6237800 03/19/02, 19.1719, 19.4531, 18.9844, 19.0938, 5393000 03/20/02, 18.6719, 19.0938, 18.1563, 18.2031, 5156200 03/21/02, 18.3438, 18.7500, 17.5938, 18.5938, 10263700 03/22/02, 18.4219, 18.9375, 18.1875, 18.4375, 6621800 03/25/02, 18.4063, 18.8750, 17.7188, 17.8281, 5232800 03/26/02, 17.6250, 18.4531, 17.5625, 17.6875, 8118300 03/27/02, 17.7031, 17.9531, 17.2969, 17.8438, 5630900 03/28/02, 18.0313, 18.4844, 17.8750, 18.4688, 5066300 04/01/02, 18.7500, 18.8438, 18.0000, 18.6875, 6436800 04/02/02, 18.4375, 18.5000, 17.8438, 18.0469, 7262200 04/03/02, 18.2344, 18.2813, 17.5156, 17.8125, 7044800 04/04/02, 17.8125, 17.8125, 17.0938, 17.6563, 7575600 04/05/02, 17.7344, 18.4844, 17.7031, 18.1719, 9076700 04/08/02, 17.5938, 18.8438, 17.3438, 18.8438, 13183100 04/09/02, 18.9531, 19.1563, 18.3906, 18.4531, 10818900 04/10/02, 18.7031, 18.8125, 17.5000, 18.4375, 16314400 04/11/02, 16.8594, 16.8750, 15.2656, 15.4531, 34121400 04/12/02, 15.8125, 15.9844, 15.5000, 15.7188, 11590500 04/15/02, 15.9063, 16.0625, 15.3281, 15.4063, 9207400 04/16/02, 15.5313, 15.5469, 15.0469, 15.3906, 14842200 04/17/02, 15.5781, 15.9063, 15.4844, 15.8906, 11366000 04/18/02, 15.7656, 15.8438, 15.0000, 15.0625, 8493900 04/19/02, 15.2031, 15.2500, 14.7500, 14.7656, 9340600 04/22/02, 14.7344, 14.7344, 13.8750, 14.1406, 9992900 04/23/02, 14.1094, 14.2813, 13.8750, 14.1719, 7274300 04/24/02, 14.6875, 15.0938, 14.5000, 14.6094, 13477000 04/25/02, 14.2344, 14.7656, 14.1719, 14.3438, 8305400 04/26/02, 14.9063, 14.9531, 14.3438, 14.5000, 9545200 04/29/02, 14.4688, 14.7031, 13.9688, 14.2031, 7901600 04/30/02, 14.2188, 15.0469, 14.1563, 14.7656, 10594900 05/01/02, 14.7969, 15.8438, 14.1250, 15.6406, 13387500 05/02/02, 15.1875, 15.7656, 14.7969, 15.0000, 10716900 05/03/02, 15.0156, 15.0938, 14.4688, 14.7656, 6321500 05/06/02, 14.6406, 15.2656, 14.3906, 14.5938, 7527500 05/07/02, 14.7813, 15.0469, 14.5625, 14.7344, 6388100 05/08/02, 15.2344, 16.3750, 15.0938, 16.3125, 10683000 05/09/02, 15.6563, 16.6563, 15.5938, 16.3750, 11019100 05/10/02, 16.2031, 16.4531, 15.4063, 15.4531, 8821500 05/13/02, 15.6563, 16.2344, 15.6563, 15.9844, 7109200 05/14/02, 16.6875, 17.8125, 16.6563, 17.5469, 12460800 05/15/02, 17.1719, 17.9844, 17.0469, 17.7813, 10641800 05/16/02, 17.6563, 18.2031, 17.5469, 18.0313, 7054700 05/17/02, 18.1875, 18.4531, 17.6719, 18.0000, 6137200 05/20/02, 17.7031, 17.7188, 16.8906, 17.1719, 7131400 05/21/02, 17.2188, 17.2656, 16.5000, 16.7344, 4954300 05/22/02, 16.5938, 17.1406, 15.9375, 16.2656, 8488100 05/23/02, 16.5313, 17.1250, 16.2656, 17.0938, 7282800 05/24/02, 16.8750, 17.0938, 16.5000, 17.0156, 4446300 05/28/02, 17.1563, 17.1563, 16.1563, 16.5469, 4984800 05/29/02, 16.4844, 16.8750, 16.2344, 16.5781, 5429800 05/30/02, 16.3594, 16.6563, 16.0469, 16.4219, 4501400 05/31/02, 16.6250, 16.7031, 15.9531, 16.0156, 5746800 06/03/02, 16.1250, 16.4063, 15.6563, 15.6875, 6149900 06/04/02, 15.5156, 16.2969, 15.1563, 16.0000, 7673400 06/05/02, 16.0625, 16.0938, 15.4844, 16.0156, 5988700 06/06/02, 15.9688, 16.4219, 15.7031, 15.9844, 6810500 06/07/02, 15.5000, 16.2344, 15.4531, 15.8594, 7849100 06/10/02, 15.8750, 16.2031, 15.5469, 15.8438, 4875600 06/11/02, 15.9688, 16.3906, 15.7656, 15.8594, 5495400 06/12/02, 15.6250, 16.0469, 15.0781, 15.8281, 8683300 06/13/02, 15.6250, 16.2031, 15.5000, 15.9688, 5203600 06/14/02, 15.5000, 16.0625, 15.0156, 15.9531, 6929900 06/17/02, 15.9063, 17.0625, 15.7813, 16.7813, 7197500 06/18/02, 16.5156, 17.0469, 16.4531, 16.6563, 5704300 06/19/02, 16.4531, 16.8750, 16.0156, 16.0156, 6883000 06/20/02, 16.0313, 16.2188, 15.4688, 15.6563, 7130800 06/21/02, 15.0625, 15.6406, 14.9063, 15.4844, 8943500 06/24/02, 15.3906, 15.4063, 14.5313, 15.0781, 9915100 06/25/02, 15.2031, 15.3750, 13.4844, 13.7188, 14973900 06/26/02, 13.0313, 14.7031, 12.8125, 14.1875, 13537700 06/27/02, 14.4375, 14.7031, 13.2344, 14.1875, 11896300 06/28/02, 14.0938, 14.8750, 13.9219, 14.7656, 7062000 07/01/02, 14.7656, 14.8594, 13.5469, 13.6250, 7997400 07/02/02, 13.5781, 13.5938, 11.6563, 11.8750, 17028000 07/03/02, 11.9531, 12.9844, 11.8750, 12.7813, 12637400 07/05/02, 13.1875, 13.6563, 13.0000, 13.6250, 4770600 07/08/02, 13.2969, 13.7969, 12.8438, 12.8906, 10633100 07/09/02, 12.9844, 13.1250, 12.5469, 12.7031, 9284200 07/10/02, 12.9219, 13.0781, 12.0625, 12.1875, 21836500 07/11/02, 11.1563, 13.1563, 11.1250, 12.9219, 40087400 07/12/02, 12.7969, 13.3281, 12.6250, 12.9375, 17770600 07/15/02, 12.8125, 13.6719, 12.3594, 13.0625, 19636200 07/16/02, 12.8594, 14.3281, 12.8125, 13.7656, 17191200 07/17/02, 14.2344, 14.7969, 13.9219, 14.2656, 15792000 07/18/02, 14.0625, 14.2500, 13.5313, 13.5781, 10695900 07/19/02, 13.3438, 13.4844, 12.9844, 13.3750, 9878500 07/22/02, 13.1563, 13.9688, 12.8438, 13.3125, 13163900 07/23/02, 13.5469, 13.6875, 12.6563, 12.6563, 12062100 07/24/02, 12.2969, 13.5938, 11.9063, 13.5781, 15411800 07/25/02, 13.0625, 13.1406, 11.9063, 12.1563, 19589900 07/26/02, 12.4688, 12.8438, 12.1875, 12.7031, 12328400 07/29/02, 12.9531, 13.2656, 12.8438, 13.1875, 8604600 07/30/02, 12.9219, 13.8906, 12.8750, 13.3906, 9602300 07/31/02, 13.1563, 13.4844, 12.9375, 13.1719, 7197900 08/01/02, 13.0625, 13.0625, 12.1094, 12.1563, 8314300 08/02/02, 12.1719, 12.1875, 11.3125, 11.5781, 8983300 08/05/02, 11.5938, 11.6250, 10.7500, 10.8906, 8187900 08/06/02, 11.2344, 11.9375, 11.1094, 11.5000, 7628300 08/07/02, 12.0156, 12.1875, 10.7500, 11.4375, 8447000 08/08/02, 11.3906, 12.0938, 11.2969, 11.9531, 6566000 08/09/02, 11.7500, 12.1875, 11.6250, 11.9531, 4872500 08/12/02, 11.6875, 11.9844, 11.4844, 11.9688, 4580900 08/13/02, 11.8906, 12.4531, 11.1563, 11.1875, 10165400 08/14/02, 11.1250, 11.9688, 10.9375, 11.7031, 9968900 08/15/02, 11.9063, 12.2969, 11.7656, 12.2188, 6908600 08/16/02, 12.1250, 12.2656, 11.6563, 12.0938, 7403300 08/19/02, 12.0469, 13.5469, 12.0469, 13.4688, 12567900 08/20/02, 13.1719, 13.4531, 12.9063, 13.0938, 8306600 08/21/02, 13.3438, 13.4844, 12.7031, 12.9063, 10499800 08/22/02, 13.0156, 13.0938, 12.5469, 12.7969, 10523700 08/23/02, 12.7500, 12.7656, 11.7969, 12.0156, 8781200 08/26/02, 12.1563, 12.1719, 11.1406, 11.3125, 11491600 08/27/02, 11.5313, 11.5313, 10.5625, 10.7031, 12534100 08/28/02, 10.6406, 10.6563, 9.1250, 9.1250, 28023400 08/29/02, 9.7344, 10.4063, 9.7344, 10.2500, 35599400 08/30/02, 10.1719, 10.4531, 10.0156, 10.2969, 11947800 09/03/02, 10.0469, 10.0781, 9.6094, 9.7031, 13217000 09/04/02, 9.7813, 9.9531, 9.4375, 9.7656, 13343400 09/05/02, 9.6250, 9.6250, 9.1406, 9.1875, 9685700 09/06/02, 9.5625, 10.0156, 9.5156, 9.9375, 8823600 09/09/02, 9.6250, 10.3594, 9.5156, 10.1563, 9516900 09/10/02, 10.1563, 10.6875, 10.1250, 10.4531, 9734800 09/11/02, 10.4375, 11.0938, 10.4375, 10.7188, 7555600 09/12/02, 10.4844, 10.6250, 10.2500, 10.3438, 10083200 09/13/02, 10.2031, 10.6563, 10.0313, 10.4531, 6877400 09/16/02, 10.4531, 10.5938, 10.1875, 10.1875, 4821700 09/17/02, 10.6563, 10.6875, 10.0000, 10.0156, 5103500 09/18/02, 10.0000, 10.1250, 9.6719, 10.0000, 4968000 09/19/02, 9.5625, 9.9063, 9.5000, 9.5156, 4840100 09/20/02, 9.7031, 9.7656, 9.4063, 9.7500, 6406700 09/23/02, 9.5781, 9.6563, 9.0000, 9.0781, 8323500 09/24/02, 8.9531, 9.4531, 8.9375, 9.0000, 9032900 09/25/02, 9.2500, 10.0625, 9.0469, 9.9063, 12256500 09/26/02, 10.2344, 10.7031, 10.1250, 10.5938, 18102400 09/27/02, 10.2031, 10.8125, 10.1563, 10.5781, 7308800 09/30/02, 10.3750, 10.3750, 9.5469, 9.5625, 10679700 10/01/02, 9.9063, 9.9375, 9.3125, 9.7031, 9156900