"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 12.0000, 12.0625, 11.8750, 12.0000, 893200 01/04/00, 11.8125, 12.1875, 11.8125, 11.8750, 986900 01/05/00, 11.8750, 11.8750, 11.6250, 11.6875, 856600 01/06/00, 11.6250, 11.8750, 11.5625, 11.7500, 816300 01/07/00, 11.8750, 12.0000, 11.8125, 11.9375, 1076000 01/10/00, 12.0000, 12.1875, 11.9375, 11.9375, 1346500 01/11/00, 11.9375, 11.9375, 11.7500, 11.7500, 991400 01/12/00, 11.8125, 12.1250, 11.7500, 12.0625, 1231300 01/13/00, 12.0000, 12.3125, 11.9375, 12.0000, 2666700 01/14/00, 12.1250, 12.5625, 11.9375, 12.5000, 2544700 01/18/00, 12.5625, 13.2500, 12.5625, 13.0625, 2713200 01/19/00, 13.0625, 13.4375, 13.0000, 13.3750, 2250000 01/20/00, 13.3750, 13.4375, 12.7500, 13.0625, 1385100 01/21/00, 13.4375, 13.4375, 12.8125, 13.0000, 1019900 01/24/00, 13.0000, 13.0625, 12.2500, 12.3750, 952000 01/25/00, 12.2500, 12.3125, 12.1250, 12.2500, 1045600 01/26/00, 12.0625, 12.2500, 12.0625, 12.1875, 1136900 01/27/00, 12.1250, 12.1875, 11.8750, 12.0000, 1139500 01/28/00, 12.0625, 12.1875, 11.7500, 11.8125, 1117300 01/31/00, 11.8750, 12.0000, 11.6250, 11.7500, 1325700 02/01/00, 11.7500, 12.1875, 11.6250, 12.0000, 1171600 02/02/00, 11.8750, 11.9375, 11.6875, 11.7500, 737300 02/03/00, 11.8125, 11.8750, 11.6875, 11.7500, 662000 02/04/00, 11.8750, 12.1250, 11.7500, 11.7500, 880300 02/07/00, 11.7500, 11.9375, 11.6875, 11.7500, 561200 02/08/00, 11.7500, 11.8750, 11.6875, 11.6875, 580700 02/09/00, 11.6875, 11.6875, 11.0625, 11.2500, 2198800 02/10/00, 11.3125, 11.5625, 10.8750, 10.9375, 1716100 02/11/00, 11.0625, 11.4375, 10.9375, 11.0625, 1149100 02/14/00, 11.1250, 11.3750, 11.0000, 11.1250, 1102900 02/15/00, 11.1250, 11.3750, 11.0625, 11.1875, 926800 02/16/00, 11.1250, 11.3750, 11.0625, 11.3125, 652400 02/17/00, 11.3750, 11.5000, 11.2500, 11.4375, 869600 02/18/00, 11.3750, 11.5000, 11.3750, 11.4375, 1081400 02/22/00, 11.3750, 11.5625, 11.2500, 11.4375, 1019400 02/23/00, 11.3750, 11.4375, 11.0625, 11.0625, 870200 02/24/00, 11.0625, 11.0625, 10.7500, 11.0000, 1038300 02/25/00, 11.0000, 11.1875, 10.6875, 10.6875, 1878600 02/28/00, 10.6875, 11.3125, 10.5000, 10.5625, 1843400 02/29/00, 10.5625, 10.7500, 10.0625, 10.0625, 2377800 03/01/00, 9.9375, 10.3750, 9.8750, 10.3125, 1882800 03/02/00, 10.1875, 10.2500, 9.8750, 9.9375, 1510300 03/03/00, 9.9375, 10.5000, 9.8750, 10.3750, 1865200 03/06/00, 10.0625, 10.3125, 9.8750, 9.8750, 1341400 03/07/00, 9.8750, 9.8750, 9.5625, 9.5625, 1178600 03/08/00, 9.6250, 9.8750, 9.5000, 9.6250, 864200 03/09/00, 9.6250, 9.7500, 9.4375, 9.5000, 1237500 03/10/00, 9.7500, 9.9375, 9.5000, 9.6250, 1190800 03/13/00, 9.5625, 9.6250, 9.3750, 9.5000, 1239800 03/14/00, 9.4375, 9.5000, 9.0625, 9.0625, 2415700 03/15/00, 9.0000, 9.5625, 8.8125, 9.2500, 4765000 03/16/00, 9.5625, 10.5000, 9.4375, 10.2500, 2779200 03/17/00, 10.2500, 10.5625, 10.1875, 10.5625, 2283900 03/20/00, 10.4375, 10.6250, 10.3125, 10.5000, 251100 03/21/00, 10.2500, 10.6875, 10.1250, 10.2500, 1711500 03/22/00, 10.4375, 10.5000, 10.1250, 10.5000, 1655600 03/23/00, 10.5000, 10.7500, 10.3125, 10.5625, 1822700 03/24/00, 10.5625, 10.6875, 10.0625, 10.2500, 1196100 03/27/00, 10.1250, 10.2500, 10.0000, 10.2500, 769700 03/28/00, 10.1875, 10.3125, 10.0000, 10.0000, 1099200 03/29/00, 10.2500, 10.2500, 9.9375, 10.0625, 1014500 03/30/00, 10.1250, 10.4375, 10.0625, 10.3750, 1597600 03/31/00, 10.3750, 10.8750, 10.2500, 10.3125, 1238800 04/03/00, 10.5625, 10.7500, 10.0625, 10.5000, 1044200 04/04/00, 10.1250, 10.6250, 10.1250, 10.5625, 1214200 04/05/00, 10.3125, 10.6875, 10.2500, 10.6250, 1291400 04/06/00, 10.6875, 10.8750, 10.5625, 10.7500, 1353700 04/07/00, 10.6250, 10.8750, 10.4375, 10.5000, 933100 04/10/00, 10.6250, 11.2500, 10.5625, 11.1250, 1966900 04/11/00, 10.9375, 11.3125, 10.8125, 11.0000, 1574700 04/12/00, 11.0625, 11.3125, 10.8750, 10.8750, 1145000 04/13/00, 10.8750, 11.2500, 10.7500, 11.0625, 1347000 04/14/00, 10.5625, 11.0625, 10.3125, 10.3750, 1229800 04/17/00, 10.4375, 10.9375, 10.1250, 10.5625, 1259800 04/18/00, 10.4375, 10.5000, 9.9375, 10.0625, 1742800 04/19/00, 10.0625, 10.5000, 9.7500, 10.0000, 1504600 04/20/00, 9.8750, 10.1875, 9.6875, 9.7500, 2665100 04/24/00, 9.7500, 10.1250, 9.5000, 9.9375, 1804300 04/25/00, 9.6875, 9.9375, 9.6875, 9.7500, 962400 04/26/00, 9.8750, 10.0000, 9.7500, 9.8750, 1249700 04/27/00, 9.8750, 10.1875, 9.8125, 9.9375, 1660000 04/28/00, 9.8750, 10.1250, 9.8125, 9.9375, 1206200 05/01/00, 10.1250, 10.3750, 10.0000, 10.2500, 1011500 05/02/00, 10.1250, 10.4375, 10.0000, 10.3125, 1324500 05/03/00, 10.3125, 10.6250, 10.1250, 10.1875, 1419100 05/04/00, 10.1250, 10.3750, 9.9375, 9.9375, 1238900 05/05/00, 9.9375, 10.1875, 9.8750, 10.0625, 722200 05/08/00, 10.0000, 10.1875, 9.8750, 10.1875, 1084000 05/09/00, 10.1875, 10.1875, 9.9375, 10.1250, 883700 05/10/00, 10.2500, 10.4375, 10.1250, 10.3125, 1222000 05/11/00, 10.3750, 10.5625, 10.3125, 10.5000, 875100 05/12/00, 10.5625, 10.6250, 10.3125, 10.4375, 1128900 05/15/00, 10.5000, 10.6875, 10.4375, 10.5000, 1158900 05/16/00, 10.5000, 10.5625, 10.3125, 10.4375, 1273100 05/17/00, 10.4375, 10.6875, 10.3750, 10.6250, 890700 05/18/00, 10.5625, 10.8125, 10.5000, 10.6250, 1244700 05/19/00, 10.5625, 10.7500, 10.3750, 10.5000, 1168200 05/22/00, 10.5625, 11.2500, 10.4375, 11.1250, 1856800 05/23/00, 11.0625, 11.0625, 10.5625, 10.8750, 1945100 05/24/00, 10.9375, 11.7500, 10.8750, 11.7500, 3548200 05/25/00, 12.0000, 12.1875, 11.8125, 12.0000, 3221800 05/26/00, 11.9375, 12.0625, 11.8750, 11.9375, 1978400 05/30/00, 12.0000, 12.1875, 11.9375, 12.1250, 1994800 05/31/00, 12.1250, 12.1875, 11.6875, 11.8750, 1428600 06/01/00, 12.0000, 12.5000, 11.9375, 12.2500, 1116200 06/02/00, 12.2500, 12.2500, 11.8125, 12.0000, 983700 06/05/00, 12.0000, 12.0000, 11.7500, 11.8750, 866200 06/06/00, 11.6250, 11.7500, 11.1875, 11.4375, 1418200 06/07/00, 11.9375, 12.0625, 11.8750, 11.9375, 2423000 06/08/00, 11.9375, 12.0000, 11.6875, 11.9375, 1101300 06/09/00, 11.8750, 11.9375, 11.3750, 11.5000, 940800 06/12/00, 11.6250, 11.6250, 11.1250, 11.1250, 1917900 06/13/00, 11.1250, 11.1875, 10.6875, 11.0000, 1997800 06/14/00, 10.8750, 10.8750, 10.6250, 10.6875, 1413100 06/15/00, 10.9375, 10.9375, 10.5625, 10.5625, 1160800 06/16/00, 10.6250, 10.6875, 10.3750, 10.4375, 1582300 06/19/00, 10.4375, 10.4375, 10.0625, 10.1250, 1722000 06/20/00, 10.1250, 10.3125, 10.0000, 10.0625, 2550600 06/21/00, 10.0000, 10.0625, 9.8750, 10.0000, 1340900 06/22/00, 10.0000, 10.0000, 9.8750, 9.8750, 1066700 06/23/00, 9.9375, 10.0625, 9.8750, 9.8750, 798500 06/26/00, 10.0000, 10.4375, 9.9375, 10.1875, 1190900 06/27/00, 10.1875, 10.1875, 10.0000, 10.0625, 949600 06/28/00, 10.0000, 10.1875, 9.8750, 10.0000, 942200 06/29/00, 10.0000, 10.0625, 9.8750, 10.0000, 1711000 06/30/00, 9.8750, 10.0000, 9.7500, 9.8125, 1723700 07/03/00, 9.7500, 10.0000, 9.7500, 10.0000, 482300 07/05/00, 10.0000, 10.0625, 9.8750, 10.0000, 1784500 07/06/00, 10.0000, 10.0625, 9.8125, 9.8750, 2378800 07/07/00, 9.8750, 10.5625, 9.8750, 10.4375, 1696100 07/10/00, 10.2500, 10.5000, 10.0625, 10.3125, 984100 07/11/00, 10.3750, 10.7500, 10.3125, 10.7500, 1623900 07/12/00, 10.6250, 10.6875, 10.3125, 10.6875, 1223600 07/13/00, 10.4375, 10.6250, 10.2500, 10.3125, 1152600 07/14/00, 10.3750, 10.4375, 10.2500, 10.4375, 1351500 07/17/00, 10.4375, 10.4375, 9.8750, 10.0000, 1337000 07/18/00, 9.9375, 10.0000, 9.8125, 9.9375, 1355700 07/19/00, 9.9375, 10.1875, 9.8750, 9.9375, 1317900 07/20/00, 10.0625, 10.1250, 9.8750, 9.8750, 1422800 07/21/00, 9.9375, 10.0000, 9.5625, 9.6250, 1206000 07/24/00, 9.6875, 10.1250, 9.6250, 9.6875, 1210200 07/25/00, 9.6875, 9.8125, 9.5625, 9.7500, 1452400 07/26/00, 9.7500, 9.7500, 9.4375, 9.5625, 1667000 07/27/00, 9.5625, 10.4375, 9.5000, 9.6875, 1436900 07/28/00, 9.6250, 10.4375, 9.5625, 9.5625, 1179000 07/31/00, 9.6250, 9.8125, 9.3125, 9.3750, 1463800 08/01/00, 9.5000, 9.9375, 9.3750, 9.8125, 1680200 08/02/00, 9.8750, 10.1250, 9.8125, 10.0000, 3445300 08/03/00, 9.8750, 10.0625, 9.8750, 9.9375, 1911000 08/04/00, 10.0625, 10.1250, 9.8750, 9.9375, 1277000 08/07/00, 9.8750, 9.9375, 9.7500, 9.8125, 998600 08/08/00, 9.8125, 9.9375, 9.6875, 9.8125, 1837900 08/09/00, 9.7500, 9.7500, 9.4375, 9.5000, 1435500 08/10/00, 9.5000, 9.8125, 9.5000, 9.5625, 1389400 08/11/00, 9.7500, 9.8125, 9.5000, 9.5000, 1603900 08/14/00, 9.5000, 9.5625, 9.3750, 9.3750, 1655300 08/15/00, 9.5000, 9.5000, 9.2500, 9.5000, 3108800 08/16/00, 9.4375, 9.5625, 9.4375, 9.5000, 1949700 08/17/00, 9.6250, 9.6875, 9.3125, 9.3750, 1304000 08/18/00, 9.3750, 9.5625, 9.3125, 9.4375, 772000 08/21/00, 9.5000, 9.8125, 9.4375, 9.6250, 2587300 08/22/00, 9.7500, 9.7500, 9.5000, 9.5000, 1215200 08/23/00, 9.6250, 9.6250, 9.3750, 9.6250, 1614900 08/24/00, 9.3125, 9.3125, 9.0000, 9.0625, 1807400 08/25/00, 9.0625, 9.1250, 8.8125, 8.9375, 2916700 08/28/00, 8.9375, 8.9375, 8.6250, 8.7500, 1561000 08/29/00, 8.8125, 8.8750, 8.6875, 8.7500, 1181700 08/30/00, 8.7500, 8.9375, 8.5000, 8.5625, 1449900 08/31/00, 8.6875, 8.9375, 8.6875, 8.8125, 1668300 09/01/00, 8.8125, 8.8125, 8.6875, 8.7500, 1370600 09/05/00, 8.7500, 8.8125, 8.6875, 8.7500, 1830000 09/06/00, 8.8125, 8.9375, 8.7500, 8.7500, 1989000 09/07/00, 8.7500, 8.8125, 8.6250, 8.8125, 2127800 09/08/00, 8.7500, 8.8125, 8.6875, 8.7500, 2225500 09/11/00, 8.8750, 8.8750, 8.6250, 8.7500, 3641600 09/12/00, 8.6875, 8.8125, 8.6250, 8.8125, 2145200 09/13/00, 8.8125, 8.9375, 8.8125, 8.8750, 1607800 09/14/00, 8.8750, 8.8750, 8.6875, 8.8125, 1353300 09/15/00, 8.8750, 9.1250, 8.8125, 8.9375, 2988400 09/18/00, 8.9375, 9.0000, 8.7500, 8.8125, 1347500 09/19/00, 8.9375, 9.0000, 8.7500, 8.7500, 1305300 09/20/00, 8.8125, 8.8750, 8.4375, 8.4375, 9904200 09/21/00, 8.4375, 8.5625, 8.3750, 8.5000, 2895700 09/22/00, 8.5000, 8.5625, 8.3750, 8.5000, 1684700 09/25/00, 8.5000, 8.5625, 8.1875, 8.3125, 1360700 09/26/00, 8.4375, 8.5000, 8.2500, 8.4375, 4262100 09/27/00, 8.4375, 8.6250, 8.3750, 8.6250, 1782100 09/28/00, 8.6250, 8.6875, 8.1875, 8.3750, 3606500 09/29/00, 8.4375, 8.8125, 8.4375, 8.6250, 2477600 10/02/00, 8.8125, 9.1250, 8.6250, 9.1250, 3115400 10/03/00, 9.1250, 9.3750, 8.9375, 9.1250, 2568300 10/04/00, 9.0625, 9.1250, 8.9375, 8.9375, 1949300 10/05/00, 9.0000, 9.3125, 8.9375, 9.1875, 2659600 10/06/00, 9.3750, 9.4375, 9.1875, 9.3750, 2534400 10/09/00, 9.4375, 9.5625, 9.4375, 9.4375, 2129500 10/10/00, 9.5000, 9.6250, 9.4375, 9.5000, 1831300 10/11/00, 9.6250, 9.6875, 9.4375, 9.5625, 1464500 10/12/00, 9.6875, 9.6875, 9.0000, 9.2500, 2159500 10/13/00, 9.1875, 9.5625, 9.1250, 9.5625, 1219100 10/16/00, 9.8750, 10.0000, 9.7500, 9.8750, 2403600 10/17/00, 9.9375, 9.9375, 9.8125, 9.8750, 1762900 10/18/00, 9.8125, 9.8750, 9.4375, 9.6250, 1615900 10/19/00, 9.7500, 9.8750, 9.3750, 9.5000, 1999300 10/20/00, 9.5000, 9.6875, 9.4375, 9.6250, 1313800 10/23/00, 9.6250, 9.8125, 9.5000, 9.6250, 797600 10/24/00, 9.6250, 10.0000, 9.5625, 9.9375, 1654700 10/25/00, 10.6250, 10.6250, 10.0625, 10.3750, 2015500 10/26/00, 10.5000, 10.5625, 10.0625, 10.4375, 1216400 10/27/00, 10.3750, 10.5000, 10.1250, 10.5000, 1073800 10/30/00, 10.5000, 11.0000, 10.3750, 10.8750, 1463700 10/31/00, 10.8750, 11.0000, 10.5625, 11.0000, 1614500 11/01/00, 10.9375, 11.1875, 10.8750, 11.1250, 1585200 11/02/00, 11.0625, 11.1250, 10.8750, 10.9375, 929500 11/03/00, 10.8750, 11.0000, 10.7500, 10.8125, 1041700 11/06/00, 10.8125, 10.9375, 10.7500, 10.8750, 1471600 11/07/00, 10.9375, 11.1250, 10.8125, 10.9375, 1242900 11/08/00, 10.9375, 11.0000, 10.8125, 11.0000, 948600 11/09/00, 10.8750, 11.0000, 10.7500, 11.0000, 1640700 11/10/00, 10.8750, 11.3750, 10.8750, 11.2500, 1309300 11/13/00, 11.2500, 11.5000, 11.1250, 11.5000, 1571200 11/14/00, 11.3125, 11.5625, 11.0625, 11.4375, 1326700 11/15/00, 11.3750, 11.6875, 11.2500, 11.6875, 1069400 11/16/00, 11.6250, 11.7500, 11.5000, 11.6250, 883300 11/17/00, 11.6875, 11.8750, 11.6250, 11.7500, 1256700 11/20/00, 11.6875, 11.8125, 11.3125, 11.5625, 1592400 11/21/00, 11.5625, 11.6250, 11.1875, 11.4375, 1507400 11/22/00, 11.4375, 11.5000, 11.0625, 11.3750, 962300 11/24/00, 11.2500, 11.3750, 11.1875, 11.3750, 370500 11/27/00, 11.5625, 11.6875, 11.5000, 11.6875, 1130400 11/28/00, 11.5625, 11.7500, 11.3125, 11.7500, 2178100 11/29/00, 11.6250, 11.9375, 11.5000, 11.8750, 1271000 11/30/00, 11.9375, 12.8750, 11.8750, 12.7500, 5151000 12/01/00, 12.7500, 12.7500, 12.3750, 12.7500, 1249000 12/04/00, 12.8750, 13.0000, 12.7500, 12.8750, 1462300 12/05/00, 12.9375, 13.3125, 12.8750, 13.2500, 2611000 12/06/00, 13.2500, 13.4375, 13.1250, 13.2500, 1568300 12/07/00, 13.2500, 13.3750, 12.8125, 13.0625, 1306800 12/08/00, 13.0000, 13.1875, 12.6250, 12.8125, 1448500 12/11/00, 12.6875, 13.0000, 12.5000, 12.5625, 1353100 12/12/00, 12.6875, 13.0000, 12.2500, 12.3750, 1630800 12/13/00, 12.4375, 12.5000, 12.1875, 12.4375, 1952300 12/14/00, 12.4375, 12.7500, 12.3125, 12.5625, 995600 12/15/00, 13.0000, 13.2500, 12.7500, 12.8750, 4280700 12/18/00, 13.0000, 13.6250, 12.8750, 13.3750, 2069900 12/19/00, 13.5625, 13.6875, 13.4375, 13.6250, 1435300 12/20/00, 13.5000, 13.6250, 13.1875, 13.3750, 1191400 12/21/00, 13.3750, 13.9375, 13.1250, 13.9375, 2030900 12/22/00, 13.8750, 13.9375, 13.5000, 13.8125, 1369000 12/26/00, 13.8125, 14.1250, 13.8125, 14.0000, 1835100 12/27/00, 14.0625, 14.4375, 14.0625, 14.3125, 960700 12/28/00, 14.4375, 14.6250, 14.2500, 14.6250, 1484700 12/29/00, 14.9375, 15.1875, 14.6875, 15.0000, 1716800 01/02/01, 15.0000, 15.0000, 14.6250, 14.6250, 1559300 01/03/01, 14.5000, 14.6875, 13.5000, 14.0000, 2508600 01/04/01, 13.8125, 14.1250, 13.5000, 14.0625, 2967800 01/05/01, 14.0625, 14.0625, 13.5000, 13.8125, 1309700 01/08/01, 13.9375, 14.7500, 13.8125, 14.6875, 1929300 01/09/01, 14.6250, 14.7500, 14.3750, 14.6875, 1692900 01/10/01, 14.2500, 14.6875, 14.0625, 14.6875, 1310400 01/11/01, 14.6250, 14.6250, 14.1250, 14.3750, 1258300 01/12/01, 14.4375, 14.6250, 14.0000, 14.3125, 1371900 01/16/01, 14.1875, 14.8125, 14.1875, 14.7500, 1294100 01/17/01, 14.6250, 14.9375, 14.5625, 14.8125, 1117400 01/18/01, 14.5000, 14.5625, 13.6875, 14.0000, 1624700 01/19/01, 13.8750, 14.0000, 13.4375, 13.6875, 2481400 01/22/01, 13.7500, 14.0000, 13.3750, 13.8125, 2514200 01/23/01, 13.8125, 14.6250, 13.7500, 14.4375, 2140300 01/24/01, 14.3750, 14.5000, 13.7500, 13.9375, 1691000 01/25/01, 14.0000, 14.0000, 13.6875, 13.8125, 2092900 01/26/01, 13.8750, 14.4375, 13.7500, 14.3125, 1999100 01/29/01, 14.3125, 14.3750, 14.1875, 14.3125, 2412600 01/30/01, 14.3750, 15.0000, 14.2500, 14.9375, 3227900 01/31/01, 14.8750, 15.0000, 14.6250, 14.9375, 1587100 02/01/01, 14.8750, 14.8750, 14.4375, 14.7500, 843500 02/02/01, 15.0000, 15.3750, 14.5625, 15.3125, 2433500 02/05/01, 15.2500, 15.9375, 15.1875, 15.7500, 2838700 02/06/01, 15.3125, 15.3750, 14.8750, 15.0000, 1934800 02/07/01, 15.0000, 15.8750, 14.9375, 15.7500, 2685900 02/08/01, 15.8750, 16.0000, 15.3125, 15.9375, 2436700 02/09/01, 15.2500, 15.6875, 15.0625, 15.3750, 2182200 02/12/01, 15.3750, 15.7500, 15.3750, 15.7500, 1333800 02/13/01, 15.7500, 15.7500, 15.4375, 15.5625, 1314700 02/14/01, 15.3750, 15.6875, 15.1250, 15.3125, 1887900 02/15/01, 15.1250, 15.3125, 14.6250, 14.6875, 2791200 02/16/01, 14.6250, 15.1250, 14.6250, 15.0625, 1993800 02/20/01, 15.3750, 15.3750, 15.1875, 15.3750, 1533100 02/21/01, 15.3750, 15.4375, 14.8750, 15.1250, 994500 02/22/01, 15.0000, 15.6250, 14.6875, 15.6250, 2571700 02/23/01, 15.5000, 15.5000, 14.8125, 14.9375, 1370400 02/26/01, 15.5625, 15.8750, 14.8125, 15.5625, 1309500 02/27/01, 15.4375, 15.4375, 15.0000, 15.1875, 1390700 02/28/01, 15.1250, 15.1250, 14.7500, 15.0625, 993200 03/01/01, 15.1250, 15.1250, 14.7500, 15.0000, 1242100 03/02/01, 15.0000, 15.2500, 14.9375, 15.1250, 1147600 03/05/01, 15.0625, 15.2500, 14.8125, 15.1875, 996500 03/06/01, 15.1250, 15.2500, 14.8750, 15.1875, 877000 03/07/01, 15.0000, 15.0625, 14.9375, 15.0000, 813300 03/08/01, 14.9375, 15.5000, 14.8750, 15.5000, 1474000 03/09/01, 15.1250, 15.2500, 14.9375, 15.0625, 907700 03/12/01, 15.1250, 15.1875, 14.5000, 14.8125, 1544400 03/13/01, 14.6875, 14.7500, 14.3125, 14.5625, 1166300 03/14/01, 14.3125, 14.4375, 14.1875, 14.3125, 1200300 03/15/01, 14.2500, 14.6250, 14.0000, 14.5625, 1217600 03/16/01, 13.7500, 14.3750, 13.7500, 13.9375, 2254500 03/19/01, 14.2500, 14.3750, 14.0000, 14.3125, 1444000 03/20/01, 14.5000, 14.5000, 13.8125, 13.8125, 1414200 03/21/01, 14.0000, 14.0000, 13.3125, 13.6250, 1070300 03/22/01, 13.6250, 13.7500, 12.8125, 13.3125, 2193900 03/23/01, 13.2500, 13.7500, 12.9375, 13.6875, 1396800 03/26/01, 13.5625, 13.6250, 13.1250, 13.2500, 1492200 03/27/01, 13.2500, 13.6250, 13.2500, 13.5625, 1409100 03/28/01, 13.5000, 13.5625, 13.1250, 13.4375, 1104900 03/29/01, 13.3125, 13.5625, 13.2500, 13.4375, 1107400 03/30/01, 13.0000, 13.1250, 12.5625, 13.1250, 3678200 04/02/01, 13.1250, 13.3125, 12.7500, 13.0000, 2014100 04/03/01, 12.8750, 13.0000, 12.5000, 12.7500, 1718300 04/04/01, 12.5000, 12.8125, 12.5000, 12.6875, 1933700 04/05/01, 12.6875, 12.6875, 12.2500, 12.5625, 2229200 04/06/01, 12.5625, 12.5625, 12.1250, 12.1250, 1922000 04/09/01, 12.3750, 12.6875, 12.3125, 12.3750, 1293900 04/10/01, 12.5000, 12.6250, 12.2500, 12.4375, 1596100 04/11/01, 12.1250, 12.3750, 12.0625, 12.2500, 1413400 04/12/01, 12.2500, 12.4375, 12.0000, 12.0000, 1729900 04/16/01, 12.0000, 12.1250, 11.8750, 12.0000, 1609500 04/17/01, 12.3125, 12.3125, 11.9375, 12.0000, 1907600 04/18/01, 12.0000, 12.0625, 11.8750, 11.9063, 2407200 04/19/01, 11.9063, 12.0000, 11.8125, 11.8750, 1541600 04/20/01, 11.7969, 11.8438, 11.5938, 11.6563, 2182400 04/23/01, 11.7656, 11.8906, 10.7500, 11.0000, 4104200 04/24/01, 11.0938, 11.3750, 11.0156, 11.2031, 2200000 04/25/01, 11.2031, 11.4531, 11.0938, 11.3438, 2204200 04/30/01, 12.1563, 12.2500, 11.9063, 11.9063, 2300500 05/01/01, 12.0156, 12.0469, 11.8125, 11.9531, 1106800 05/02/01, 12.0000, 12.0469, 11.8438, 11.8906, 1178000 05/03/01, 11.8438, 11.8594, 11.4688, 11.6563, 1821400 05/04/01, 11.6563, 12.2969, 11.6563, 12.2500, 2929700 05/07/01, 12.3125, 12.6250, 12.2500, 12.5625, 2795300 05/08/01, 12.7969, 13.0938, 12.6250, 13.0000, 3004400 05/09/01, 12.9531, 12.9531, 12.6563, 12.6563, 1930700 05/10/01, 12.7500, 12.9063, 12.6250, 12.7031, 812200 05/11/01, 12.7500, 12.9844, 12.5469, 12.6875, 722800 05/14/01, 12.6875, 12.8438, 12.4219, 12.4375, 1414300 05/15/01, 12.4531, 12.6719, 12.2969, 12.4531, 1191100 05/16/01, 12.3438, 12.6563, 12.2031, 12.6563, 3550500 05/17/01, 12.4375, 12.7031, 12.4375, 12.4531, 1315700 05/18/01, 12.5000, 12.8438, 12.4531, 12.8438, 1835800 05/21/01, 12.8438, 13.1875, 12.6563, 13.1563, 1452600 05/22/01, 13.1563, 13.1563, 12.9531, 13.0156, 1401900 05/23/01, 13.0313, 13.2969, 13.0156, 13.2344, 1106300 05/24/01, 13.2500, 13.3125, 13.0000, 13.2500, 994600 05/25/01, 13.2344, 13.4063, 13.0938, 13.2031, 1211200 05/29/01, 13.0938, 13.2188, 12.9219, 13.0469, 1699100 05/30/01, 13.2500, 13.5000, 13.2500, 13.2656, 1493400 05/31/01, 13.2656, 13.5469, 13.2656, 13.5000, 1031500 06/01/01, 13.3438, 13.4688, 13.2813, 13.3594, 974300 06/04/01, 13.3594, 13.4531, 13.2188, 13.3125, 1031600 06/05/01, 13.3125, 13.5469, 13.1563, 13.4844, 877600 06/06/01, 13.2500, 13.5938, 13.2500, 13.4531, 1077300 06/07/01, 13.5469, 13.9063, 13.4688, 13.6719, 1398500 06/08/01, 13.6875, 13.8438, 13.5938, 13.6094, 875400 06/11/01, 13.9531, 14.1563, 13.6875, 13.6875, 1788400 06/12/01, 14.0000, 14.1875, 13.9063, 14.0000, 1603700 06/13/01, 14.1563, 14.2031, 14.0000, 14.0156, 1251200 06/14/01, 13.9531, 13.9844, 13.7188, 13.7969, 938900 06/15/01, 13.7969, 14.2031, 13.7813, 13.9063, 1588100 06/18/01, 13.9063, 14.0156, 13.5938, 13.5938, 1234000 06/19/01, 13.5000, 13.7344, 13.3438, 13.4844, 1559600 06/20/01, 13.4531, 13.7031, 13.3750, 13.5469, 1929500 06/21/01, 13.5000, 13.9063, 13.3750, 13.9063, 2420500 06/22/01, 13.9063, 13.9063, 13.5000, 13.5469, 1576000 06/25/01, 13.3125, 13.7500, 13.3125, 13.6563, 938800 06/26/01, 13.4063, 13.7500, 13.2813, 13.7500, 1244800 06/27/01, 13.7031, 14.0000, 13.5000, 13.7969, 1370600 06/28/01, 13.7500, 14.0938, 13.7500, 13.9375, 1475400 06/29/01, 13.9688, 14.0938, 13.0000, 13.0469, 2337800 07/02/01, 13.2969, 13.6875, 13.2500, 13.5156, 2011500 07/03/01, 13.3438, 13.7188, 13.3438, 13.6563, 813900 07/05/01, 13.5938, 13.8438, 13.5000, 13.8438, 1009700 07/06/01, 13.7344, 13.8750, 13.7344, 13.8281, 785100 07/09/01, 13.7813, 13.9531, 13.6563, 13.8438, 1022900 07/10/01, 13.9063, 13.9531, 13.7031, 13.8594, 2952000 07/11/01, 13.9531, 14.0625, 13.7500, 13.9375, 1932900 07/12/01, 14.0000, 14.0000, 13.7031, 13.9531, 2104100 07/13/01, 13.9531, 14.1875, 13.9375, 14.1563, 1101000 07/16/01, 14.1563, 14.1563, 13.7813, 13.7813, 960800 07/17/01, 13.8750, 13.9531, 13.7500, 13.7969, 1192300 07/18/01, 13.7813, 13.8281, 13.6875, 13.7656, 1063900 07/19/01, 13.8438, 14.0000, 13.7656, 13.8906, 1162000 07/20/01, 13.9531, 13.9688, 13.8125, 13.8438, 1083900 07/23/01, 13.8438, 13.8594, 13.2500, 13.2500, 1980000 07/24/01, 13.2344, 13.3594, 13.0000, 13.0938, 1168800 07/25/01, 13.0000, 13.2969, 12.9844, 13.1875, 1294000 07/26/01, 13.1563, 13.1563, 12.9531, 13.0469, 1025200 07/27/01, 13.0625, 13.1406, 12.9375, 13.0000, 979700 07/30/01, 13.0469, 13.3281, 13.0156, 13.3281, 1341500 07/31/01, 13.2031, 13.4844, 13.2031, 13.3906, 1141700 08/01/01, 13.3438, 13.5156, 13.1094, 13.1875, 1210800 08/02/01, 13.2500, 13.2656, 13.0625, 13.1563, 782000 08/03/01, 13.3438, 13.4844, 13.0625, 13.1875, 629100 08/06/01, 13.1875, 13.2500, 13.0000, 13.1563, 969700 08/07/01, 13.1563, 13.1563, 13.0000, 13.1563, 608200 08/08/01, 13.1563, 13.4219, 13.0469, 13.2031, 974200 08/09/01, 13.0938, 13.4844, 13.0938, 13.4375, 774900 08/10/01, 13.4063, 13.4844, 13.2500, 13.2500, 609100 08/13/01, 13.3125, 13.4531, 13.2031, 13.4063, 491300 08/14/01, 13.3750, 13.5469, 13.3750, 13.5156, 817900 08/15/01, 13.5156, 13.7031, 13.4063, 13.4063, 2372700 08/16/01, 13.4063, 13.6563, 13.3750, 13.5469, 807200 08/17/01, 13.4531, 13.7344, 13.4219, 13.6563, 2731200 08/20/01, 13.6875, 14.0469, 13.6563, 14.0000, 2442100 08/21/01, 13.9688, 14.0625, 13.7500, 14.0469, 1568100 08/22/01, 14.1875, 14.5469, 14.1563, 14.4531, 2498000 08/23/01, 14.4531, 14.4844, 14.3438, 14.4063, 1413900 08/24/01, 14.2500, 14.3750, 13.9844, 14.0313, 1330600 08/27/01, 14.2031, 14.3438, 14.0938, 14.3438, 2248700 08/28/01, 14.1094, 14.2500, 14.0938, 14.2031, 1414600 08/29/01, 14.0938, 14.2500, 14.0469, 14.1563, 1050700 08/30/01, 14.0938, 14.0938, 13.6875, 13.8438, 1733300 08/31/01, 13.8438, 13.8438, 13.4063, 13.4375, 1311500 09/04/01, 13.6563, 13.9063, 13.5625, 13.7969, 1087300 09/05/01, 13.9531, 14.0625, 13.7344, 14.0469, 1371900 09/06/01, 14.0000, 14.0000, 13.6406, 13.6563, 1346700 09/07/01, 13.6563, 13.6563, 13.1250, 13.2031, 1216500 09/10/01, 13.1094, 13.2969, 12.8125, 13.2500, 2400000 09/17/01, 12.9531, 12.9844, 12.4844, 12.5156, 1569900 09/18/01, 12.5156, 12.7344, 12.3750, 12.7031, 1458900 09/19/01, 12.6563, 12.8438, 12.1563, 12.4063, 1559100 09/20/01, 12.2500, 12.5000, 12.0938, 12.4375, 1644400 09/21/01, 11.5938, 12.2969, 11.5938, 12.0469, 2067100 09/24/01, 12.2969, 12.4688, 12.1250, 12.1875, 1633000 09/25/01, 12.4531, 12.6563, 12.0938, 12.2500, 1758300 09/26/01, 12.2344, 12.4219, 12.0000, 12.1875, 1403800 09/27/01, 12.3438, 12.3438, 12.0469, 12.2344, 1032800 09/28/01, 12.3438, 12.5938, 12.0938, 12.5938, 1579600 10/01/01, 12.3438, 12.5469, 12.3438, 12.5000, 1340500 10/02/01, 12.5469, 12.5781, 12.4063, 12.5000, 883100 10/03/01, 12.5000, 12.7344, 12.4375, 12.4688, 954300 10/04/01, 12.5781, 12.5781, 12.3438, 12.4375, 1306300 10/05/01, 12.3438, 12.4375, 12.0938, 12.2969, 1347500 10/08/01, 12.2969, 12.3438, 12.1875, 12.2344, 642900 10/09/01, 12.3438, 12.3438, 11.9688, 12.0000, 1085100 10/10/01, 12.0938, 12.1250, 11.9375, 12.0469, 1321700 10/11/01, 11.9844, 12.0625, 11.9063, 12.0469, 1291500 10/12/01, 12.0469, 12.0938, 11.7969, 12.0469, 4170800 10/15/01, 12.0938, 12.2344, 12.0156, 12.1563, 847600 10/16/01, 12.2031, 12.3906, 12.1875, 12.3594, 1153600 10/17/01, 12.4688, 12.4688, 12.0000, 12.0156, 1045400 10/18/01, 12.3438, 12.3438, 12.1250, 12.1875, 971200 10/19/01, 12.2656, 12.2969, 12.0781, 12.2344, 1261300 10/22/01, 12.4063, 13.1406, 12.3438, 13.1406, 3122000 10/23/01, 13.1406, 13.2500, 12.7344, 12.7500, 3232800 10/24/01, 12.9531, 12.9531, 12.7500, 12.7500, 3315300 10/25/01, 12.7656, 13.1250, 12.6250, 13.1250, 1077200 10/26/01, 13.0938, 13.3438, 13.0469, 13.3281, 1357200 10/29/01, 13.3281, 13.4531, 13.0938, 13.1406, 1289900 10/30/01, 13.1406, 13.4688, 13.0469, 13.4219, 1513200 10/31/01, 13.4531, 14.1563, 13.4219, 13.9375, 2509600 11/01/01, 13.7344, 14.7500, 13.7344, 14.6875, 2868400 11/02/01, 14.6563, 14.9531, 14.5156, 14.7031, 1937200 11/05/01, 14.6875, 14.9844, 14.6875, 14.9219, 1256500 11/06/01, 14.8438, 14.9844, 14.2031, 14.9219, 1613300 11/07/01, 14.7656, 14.9531, 14.4844, 14.5469, 1296700 11/08/01, 14.5469, 14.7344, 14.4063, 14.4063, 1250500 11/09/01, 14.2813, 14.4688, 14.0000, 14.4688, 1882800 11/12/01, 14.5469, 14.8438, 14.3125, 14.8281, 1053900 11/13/01, 14.8438, 14.9531, 14.7500, 14.9531, 1063400 11/14/01, 14.9844, 15.0938, 14.7500, 15.0469, 1514100 11/15/01, 15.0938, 15.3906, 14.9063, 15.0625, 1205000 11/16/01, 15.1719, 15.2500, 14.8906, 15.0469, 748400 11/19/01, 15.0000, 15.2344, 14.9063, 15.1250, 1241600 11/20/01, 15.1250, 15.1250, 14.7969, 15.0000, 1035200 11/21/01, 14.9063, 14.9531, 14.5469, 14.7031, 767300 11/23/01, 14.7969, 14.9531, 14.7031, 14.8438, 427600 11/26/01, 14.9844, 15.2344, 14.7500, 15.2344, 1836900 11/27/01, 15.0000, 15.0625, 14.7031, 15.0469, 1693300 11/28/01, 15.0156, 15.5313, 14.8125, 15.4375, 2587300 11/29/01, 15.4063, 15.6406, 15.1875, 15.2031, 2517400 11/30/01, 15.2969, 15.4531, 14.9844, 15.3906, 2310400 12/03/01, 15.2344, 15.7969, 15.2031, 15.4531, 1732100 12/04/01, 15.5625, 15.7031, 15.4531, 15.5938, 1408000 12/05/01, 15.6406, 15.6563, 15.4219, 15.4844, 2351800 12/06/01, 15.4844, 15.5156, 15.3438, 15.4688, 1450300 12/07/01, 15.4531, 15.5938, 15.4531, 15.5938, 1135100 12/10/01, 15.5469, 15.7969, 15.4531, 15.5625, 1720800 12/11/01, 15.5000, 15.5156, 15.2656, 15.2813, 1266000 12/12/01, 15.2969, 15.2969, 14.7656, 14.8750, 1844200 12/13/01, 14.9063, 15.0938, 14.8438, 15.0000, 1259000 12/14/01, 14.7656, 14.9063, 14.6250, 14.8125, 2074400 12/17/01, 14.9531, 14.9531, 14.6250, 14.7969, 989100 12/18/01, 14.7969, 14.8438, 14.5938, 14.7031, 1480600 12/19/01, 14.7031, 14.7031, 14.4063, 14.5000, 2366400 12/20/01, 14.4844, 14.5781, 14.2344, 14.4844, 1807700 12/21/01, 14.6563, 14.6563, 14.2500, 14.2656, 2217800 12/24/01, 14.4531, 14.7031, 14.4219, 14.5625, 607000 12/26/01, 14.6719, 14.6719, 14.3750, 14.4063, 739300 12/27/01, 14.7031, 14.7188, 14.4531, 14.6719, 1118000 12/28/01, 14.5938, 14.6094, 14.2188, 14.3281, 1320700 12/31/01, 14.3438, 14.3750, 14.1563, 14.3438, 1319200 01/02/02, 14.2188, 14.2344, 13.7500, 14.1719, 1247400 01/03/02, 14.2031, 14.2344, 13.8438, 14.0156, 1533100 01/04/02, 14.1250, 14.1563, 13.3906, 13.5000, 2797500 01/07/02, 13.7969, 13.7969, 13.1250, 13.4375, 2487100 01/08/02, 13.3281, 13.7344, 13.3125, 13.7344, 1432700 01/09/02, 13.7031, 14.1250, 13.6250, 13.7656, 2664800 01/10/02, 13.6719, 14.1250, 13.6719, 13.9375, 1214400 01/11/02, 14.0469, 14.1094, 13.7813, 13.9063, 1161600 01/14/02, 13.9531, 14.1875, 13.8594, 14.0469, 1412200 01/15/02, 14.2031, 14.3750, 14.1250, 14.3125, 1468400 01/16/02, 14.3125, 14.3438, 13.7031, 13.7344, 1491000 01/17/02, 13.7500, 13.8594, 13.5000, 13.6250, 1983900 01/18/02, 13.5469, 13.7656, 13.3438, 13.4844, 1570300 01/22/02, 13.6563, 13.7344, 13.5000, 13.6563, 821100 01/23/02, 13.6875, 13.8438, 13.6406, 13.7188, 1271000 01/24/02, 13.7500, 13.7813, 13.5469, 13.6406, 2100400 01/25/02, 13.7031, 13.7031, 13.4063, 13.4844, 1126300 01/28/02, 13.5000, 13.6875, 13.2969, 13.6250, 920000 01/29/02, 13.7500, 13.7969, 13.4531, 13.5469, 1017500 01/30/02, 13.4531, 13.7969, 13.4531, 13.5938, 1272500 01/31/02, 13.7969, 13.9531, 13.6250, 13.9375, 1623400 02/01/02, 13.9375, 13.9375, 13.3906, 13.5625, 1679800 02/04/02, 13.5938, 13.5938, 13.3281, 13.4063, 1145600 02/05/02, 13.4531, 13.5000, 13.3281, 13.4219, 856400 02/06/02, 13.3750, 13.3750, 12.9531, 13.1719, 1893700 02/07/02, 13.1563, 13.5469, 13.1563, 13.4844, 998300 02/08/02, 13.4844, 13.5469, 13.1563, 13.3281, 956800 02/11/02, 13.3438, 13.7188, 13.3438, 13.6094, 1036100 02/12/02, 13.5156, 13.8281, 13.4375, 13.5938, 1340000 02/13/02, 13.7969, 13.9688, 13.6406, 13.8438, 689000 02/14/02, 13.9531, 14.0625, 13.7813, 14.0000, 966900 02/15/02, 14.0000, 14.0938, 13.8906, 13.9531, 817600 02/19/02, 13.7969, 13.8438, 13.5625, 13.7031, 1202700 02/20/02, 13.8281, 13.9531, 13.5938, 13.9375, 1290800 02/21/02, 13.8750, 14.0000, 13.6563, 13.6563, 838400 02/22/02, 13.5938, 14.1719, 13.5938, 13.9844, 1325900 02/25/02, 14.0938, 14.2031, 13.8438, 13.9844, 1290100 02/26/02, 13.9063, 14.2344, 13.8438, 14.0625, 1103900 02/27/02, 14.0625, 14.0781, 13.7813, 14.0469, 1224000 02/28/02, 14.0781, 14.1250, 13.8438, 13.8438, 847000 03/01/02, 13.9063, 13.9844, 13.7031, 13.8125, 1526800 03/04/02, 14.0938, 14.0938, 13.9063, 14.0000, 1412000 03/05/02, 14.0000, 14.0781, 13.9375, 14.0000, 1324800 03/06/02, 14.0938, 14.4531, 14.0313, 14.4063, 1603600 03/07/02, 14.3438, 14.4531, 14.1875, 14.3906, 1112600 03/08/02, 14.3906, 14.5469, 14.2656, 14.3438, 839400 03/11/02, 14.3438, 14.5000, 14.2656, 14.3750, 1014100 03/12/02, 14.2031, 14.3125, 14.0938, 14.1875, 1194800 03/13/02, 14.1563, 14.3125, 13.9531, 13.9688, 1523300 03/14/02, 14.0625, 14.4063, 14.0156, 14.3125, 1035700 03/15/02, 14.4375, 14.8438, 14.2656, 14.6563, 2366800 03/18/02, 14.5938, 14.5938, 13.2969, 13.4063, 4203200 03/19/02, 13.4688, 13.7969, 13.4688, 13.7969, 1699700 03/20/02, 13.7813, 13.8750, 13.6250, 13.6406, 955400 03/21/02, 13.6563, 13.8281, 13.5938, 13.7344, 906500 03/22/02, 13.6875, 13.9063, 13.6406, 13.9063, 1207500 03/25/02, 13.8750, 14.0625, 13.7031, 13.9844, 1214700 03/26/02, 13.9844, 14.2188, 13.9063, 14.0156, 816200 03/27/02, 14.0156, 14.0625, 13.9063, 14.0000, 611400 03/28/02, 14.0000, 14.0938, 13.8438, 13.9375, 603600 04/01/02, 13.9375, 14.1719, 13.7500, 14.0781, 997200 04/02/02, 14.0000, 14.1563, 13.9375, 14.0625, 1227800 04/03/02, 14.0938, 14.0938, 13.6094, 13.7344, 1112900 04/04/02, 13.9219, 14.1719, 13.8438, 14.1563, 1147400 04/05/02, 14.1563, 14.1875, 13.9844, 14.0156, 641200 04/08/02, 14.1250, 14.2500, 14.0625, 14.2500, 924700 04/09/02, 14.2813, 14.3438, 14.0625, 14.1250, 1224400 04/10/02, 14.2344, 14.5469, 14.1406, 14.4531, 1393600 04/11/02, 14.5625, 14.5625, 14.0000, 14.0000, 1190200 04/12/02, 13.9531, 14.1250, 13.8281, 14.0313, 1088000 04/15/02, 14.0781, 14.0938, 13.7969, 13.8125, 733300 04/16/02, 14.0000, 14.0313, 13.8125, 13.8750, 1529900 04/17/02, 13.9375, 13.9375, 13.7344, 13.7969, 1356000 04/18/02, 13.8906, 14.0625, 13.8125, 14.0313, 1040900 04/19/02, 14.2500, 14.2969, 14.0000, 14.0625, 905900 04/22/02, 14.0938, 14.3750, 13.9844, 14.1875, 924700 04/23/02, 14.4063, 14.4219, 14.2031, 14.3125, 1050400 04/24/02, 14.2031, 14.2031, 13.8750, 14.0156, 1523200 04/25/02, 13.7500, 13.9844, 13.1719, 13.2344, 2345400 04/26/02, 13.5000, 13.5000, 13.0781, 13.2813, 1957100 04/29/02, 13.2813, 13.2813, 12.9844, 13.1250, 1775100 04/30/02, 13.0313, 13.3125, 12.9844, 13.2656, 1428400 05/01/02, 13.3438, 13.7656, 13.2031, 13.5469, 1344200 05/02/02, 13.5000, 13.9219, 13.4375, 13.9063, 1430800 05/03/02, 13.9844, 13.9844, 13.6094, 13.9844, 1230900 05/06/02, 13.9844, 14.0469, 13.7188, 13.9063, 1524200 05/07/02, 13.7813, 13.7969, 13.4063, 13.5469, 5929500 05/08/02, 13.4531, 13.9063, 13.3438, 13.7969, 1780300 05/09/02, 13.7500, 14.0469, 13.7500, 14.0156, 1443500 05/10/02, 14.0156, 14.0938, 13.8438, 14.0625, 1221600 05/13/02, 14.0156, 14.2031, 14.0156, 14.1406, 785500 05/14/02, 14.1563, 14.1875, 13.9375, 14.1406, 1569000 05/15/02, 13.9688, 14.1406, 13.9531, 14.0938, 783400 05/16/02, 14.1563, 14.2813, 14.0625, 14.2188, 1127700 05/17/02, 14.2031, 14.3125, 14.1094, 14.2656, 806800 05/20/02, 14.2500, 14.2656, 14.0625, 14.1563, 599500 05/21/02, 14.2500, 14.2813, 14.0625, 14.1563, 970200 05/22/02, 14.0938, 14.2969, 14.0625, 14.2813, 1059800 05/23/02, 14.2500, 14.2969, 14.0625, 14.1875, 930000 05/24/02, 14.2969, 14.3438, 14.1406, 14.1406, 758900 05/28/02, 14.0469, 14.2031, 14.0000, 14.1250, 730900 05/29/02, 14.1250, 14.2656, 13.9531, 14.1250, 824700 05/30/02, 14.0781, 14.5156, 14.0781, 14.5000, 1579100 05/31/02, 14.5469, 14.6250, 14.4375, 14.5469, 1732400 06/03/02, 14.5469, 14.6719, 14.1094, 14.1094, 1138500 06/04/02, 14.1094, 14.4688, 14.0938, 14.3281, 906700 06/05/02, 14.3438, 14.5781, 14.2500, 14.5625, 1527900 06/06/02, 14.6406, 14.6406, 14.1094, 14.2031, 1089900 06/07/02, 14.2031, 14.4531, 14.1563, 14.3438, 747500 06/10/02, 14.3594, 14.3906, 14.2656, 14.3281, 863700 06/11/02, 14.3594, 14.4375, 14.1563, 14.2656, 1282300 06/12/02, 14.2031, 14.3125, 14.0156, 14.0938, 1098900 06/13/02, 14.0156, 14.0781, 13.7500, 13.8438, 1423300 06/14/02, 13.7188, 13.8750, 13.3594, 13.7813, 2211800 06/17/02, 13.7500, 13.9531, 13.7344, 13.8906, 1258100 06/18/02, 13.7969, 13.8438, 13.6250, 13.7344, 1256700 06/19/02, 13.6563, 13.7031, 13.4219, 13.4219, 1344700 06/20/02, 13.4531, 13.5469, 13.4063, 13.4531, 1941900 06/21/02, 13.0000, 13.2969, 13.0000, 13.1875, 2623900 06/24/02, 13.1563, 13.2344, 12.7656, 12.9063, 2526200 06/25/02, 12.9063, 12.9063, 12.7656, 12.8438, 3755300 06/26/02, 12.5000, 12.6563, 12.4688, 12.6563, 2584300 06/27/02, 12.6719, 12.7969, 12.5000, 12.7969, 1990400 06/28/02, 12.6250, 12.8438, 12.6250, 12.7969, 2169100 07/01/02, 12.5938, 12.7969, 12.5625, 12.7031, 1799700 07/02/02, 12.6250, 12.6875, 12.4063, 12.4531, 1605900 07/03/02, 12.2656, 12.3125, 12.0000, 12.0313, 1814000 07/05/02, 11.9375, 12.2813, 11.8281, 12.2344, 780300 07/08/02, 12.3125, 12.3750, 12.1563, 12.3281, 1443200 07/09/02, 12.3438, 12.3438, 12.0938, 12.1250, 1830400 07/10/02, 12.2031, 12.2344, 11.7969, 11.9688, 1926100 07/11/02, 11.9844, 12.0000, 11.6563, 11.8438, 1447000 07/12/02, 11.7969, 11.8438, 11.4531, 11.8125, 2214900 07/15/02, 11.5938, 11.8125, 11.2813, 11.7656, 2859000 07/16/02, 11.7031, 11.7969, 11.5469, 11.6250, 1802000 07/17/02, 11.7031, 11.9063, 11.7031, 11.8906, 1913900 07/18/02, 11.9375, 11.9531, 11.7031, 11.7031, 1790700 07/19/02, 11.6094, 11.6563, 11.0000, 11.1250, 1616000 07/22/02, 11.1250, 11.4844, 10.8125, 11.1406, 2400300 07/23/02, 11.2031, 11.3438, 10.9063, 11.1875, 2357500 07/24/02, 10.2031, 11.9375, 10.0000, 11.6094, 3597200 07/25/02, 11.4063, 11.6875, 11.0938, 11.6250, 1990900 07/26/02, 11.3438, 11.5469, 11.2031, 11.4688, 1461000 07/29/02, 11.7031, 11.7500, 11.4063, 11.7500, 1344100 07/30/02, 11.6563, 11.6563, 11.4063, 11.5000, 1323700 07/31/02, 11.5000, 11.7031, 11.4531, 11.7031, 1638000 08/01/02, 11.5938, 11.7344, 11.5156, 11.5938, 1577900 08/02/02, 11.5000, 11.7344, 11.2344, 11.3125, 1523200 08/05/02, 11.3438, 11.3438, 10.9375, 11.0156, 1456100 08/06/02, 11.0625, 11.3125, 10.9219, 10.9219, 1225000 08/07/02, 11.1563, 11.2969, 11.0156, 11.2969, 1267200 08/08/02, 11.3438, 11.4844, 11.2500, 11.4688, 1039300 08/09/02, 11.2969, 11.8438, 11.2969, 11.6563, 873000 08/12/02, 11.4063, 11.8125, 11.3438, 11.7656, 1880300 08/13/02, 11.7031, 12.2344, 11.6875, 11.8750, 1649800 08/14/02, 12.0938, 12.1563, 11.7969, 12.0156, 1342200 08/15/02, 12.0469, 12.1719, 11.7969, 11.8438, 1246100 08/16/02, 11.8438, 12.0469, 11.7500, 11.7813, 1086400 08/19/02, 11.7813, 11.7813, 11.3750, 11.4531, 1827600 08/20/02, 11.3125, 11.5469, 11.0000, 11.4375, 2309400 08/21/02, 11.4375, 11.6875, 11.2344, 11.5313, 1253400 08/22/02, 11.5938, 12.1406, 11.5313, 12.1094, 1916800 08/23/02, 12.2031, 12.5938, 12.1563, 12.3125, 1745200 08/26/02, 12.3125, 12.4688, 12.2656, 12.3125, 1700900 08/27/02, 12.3281, 12.3438, 11.8750, 12.0156, 2135300 08/28/02, 12.0156, 12.1094, 11.9844, 12.0938, 1374700 08/29/02, 11.9844, 12.2969, 11.9375, 12.2344, 1363600 08/30/02, 12.2344, 12.4531, 12.0938, 12.1875, 1130200 09/03/02, 11.9531, 12.0938, 11.8438, 12.0781, 1422100 09/04/02, 12.0781, 12.3281, 11.9688, 12.2969, 1402000 09/05/02, 12.2031, 12.2656, 11.8594, 12.2031, 1306900 09/06/02, 12.2031, 12.3125, 12.0469, 12.1563, 965300 09/09/02, 12.2188, 12.2188, 11.9531, 12.0469, 1089400 09/10/02, 12.0000, 12.1875, 11.9375, 12.1250, 1435900 09/11/02, 12.4063, 12.4063, 12.0938, 12.2344, 1339200 09/12/02, 12.2500, 12.3125, 11.9375, 11.9844, 1024100 09/13/02, 11.9844, 12.1719, 11.8594, 12.0625, 1193000 09/16/02, 11.9688, 12.2031, 11.9531, 12.1875, 1151300 09/17/02, 12.2969, 12.4375, 12.0938, 12.2500, 1297100 09/18/02, 12.2500, 12.4219, 12.0938, 12.2656, 1607600 09/19/02, 12.0000, 12.2500, 12.0000, 12.1094, 980200 09/20/02, 12.1250, 12.2031, 12.0469, 12.1563, 2210200 09/23/02, 12.0625, 12.2344, 11.9688, 12.0781, 1663300 09/24/02, 11.9844, 12.1875, 11.9063, 12.0938, 1705900 09/25/02, 12.0938, 12.4375, 12.0156, 12.3125, 1322200 09/26/02, 12.3750, 12.4844, 12.1250, 12.4688, 1469600 09/27/02, 12.4844, 12.8906, 12.4063, 12.5938, 1590500 09/30/02, 12.4844, 12.6563, 12.2344, 12.5156, 1915900 10/01/02, 12.5469, 12.7500, 12.3906, 12.6719, 2147200