"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 53.8750, 57.7500, 52.5000, 56.7969, 5013300 01/04/00, 54.3281, 56.7500, 51.1563, 51.3281, 4630400 01/05/00, 57.5000, 58.0000, 47.0000, 50.0625, 53787000 01/06/00, 50.3750, 50.3750, 43.7500, 44.7500, 23204000 01/07/00, 45.9375, 46.3125, 41.2500, 43.1250, 20017900 01/10/00, 45.3750, 46.6250, 44.2500, 46.0000, 12190000 01/11/00, 47.2500, 48.5625, 46.3750, 47.9375, 7139700 01/12/00, 48.5000, 48.5625, 47.0000, 47.6875, 5489200 01/13/00, 48.8750, 49.2500, 48.2500, 49.0000, 5360400 01/14/00, 50.3125, 50.7500, 49.5000, 49.6875, 7881900 01/18/00, 49.5625, 51.6250, 47.2500, 51.0625, 4576600 01/19/00, 50.5625, 50.6250, 47.8750, 48.3750, 5268300 01/20/00, 48.6875, 48.7500, 47.0000, 47.4375, 5889000 01/21/00, 47.6250, 48.0000, 44.1875, 44.5000, 7427600 01/24/00, 45.3750, 46.7500, 44.3750, 44.5625, 5813700 01/25/00, 45.0625, 45.0625, 41.0000, 43.6875, 7724300 01/26/00, 40.6250, 40.6250, 39.2500, 39.3750, 19203100 01/27/00, 40.3125, 40.3750, 37.3750, 38.9375, 13781800 01/28/00, 38.6875, 39.3125, 37.3750, 37.4375, 6950800 01/31/00, 38.1875, 38.3125, 36.0000, 37.8750, 6844200 02/01/00, 38.1875, 40.1250, 37.4375, 39.6250, 6722200 02/02/00, 40.2500, 40.3750, 39.0000, 39.1250, 4586500 02/03/00, 41.0000, 41.0625, 38.6875, 39.1875, 8829100 02/04/00, 39.5000, 44.0000, 39.4375, 42.3125, 15792100 02/07/00, 43.2500, 43.5000, 40.2500, 41.0000, 6108200 02/08/00, 42.2500, 44.5000, 41.8750, 44.3750, 4503800 02/09/00, 44.7500, 44.8750, 41.6250, 41.8750, 4651700 02/10/00, 41.8750, 44.6875, 41.7500, 44.3125, 3481700 02/11/00, 44.6250, 44.7500, 42.5625, 43.0000, 2747400 02/14/00, 43.0000, 44.0000, 40.5000, 41.5625, 3593700 02/15/00, 41.5625, 42.7500, 41.0000, 42.0000, 3343800 02/16/00, 42.4375, 42.6250, 41.5625, 41.9375, 2117200 02/17/00, 42.5000, 43.5000, 41.5625, 43.1875, 3722000 02/18/00, 43.6250, 43.6250, 41.3750, 41.6250, 4022100 02/22/00, 41.8125, 43.0000, 40.0000, 42.0000, 2832500 02/23/00, 42.0000, 42.0000, 40.2500, 41.1250, 3689000 02/24/00, 41.1250, 41.2500, 39.1875, 40.0000, 4796500 02/25/00, 40.0625, 40.3125, 38.8125, 39.0000, 3280400 02/28/00, 39.0000, 42.5000, 38.0000, 42.5000, 4332700 02/29/00, 43.0000, 46.2500, 43.0000, 46.0000, 5668700 03/01/00, 46.1250, 50.2500, 45.5000, 50.0000, 6602300 03/02/00, 50.0000, 50.1250, 46.2500, 47.0625, 4341300 03/03/00, 47.8750, 49.8750, 47.5000, 48.0000, 3402600 03/06/00, 47.9375, 49.0000, 47.3750, 48.7500, 2310600 03/07/00, 49.3750, 49.5000, 45.3750, 46.8125, 2487200 03/08/00, 46.3750, 49.5000, 46.0000, 49.2500, 2588400 03/09/00, 50.0000, 52.0000, 49.6250, 51.4375, 3934700 03/10/00, 51.4375, 53.0000, 51.4375, 51.9375, 3065800 03/13/00, 48.6250, 52.6250, 48.0000, 52.0625, 2746300 03/14/00, 52.0625, 52.8750, 48.2500, 48.3125, 2463600 03/15/00, 48.7500, 50.2500, 48.0000, 49.2500, 2905400 03/16/00, 50.0625, 54.5000, 49.0625, 53.0000, 4193900 03/17/00, 53.0000, 55.5000, 52.9375, 55.0625, 3391100 03/20/00, 54.9375, 55.9375, 51.4375, 51.4375, 858800 03/21/00, 51.5000, 55.0000, 51.3750, 54.5625, 3940800 03/22/00, 54.5625, 56.9375, 54.3125, 55.5000, 3561200 03/23/00, 53.7500, 55.5625, 52.0625, 54.0625, 2420300 03/24/00, 54.5625, 55.2500, 52.0000, 52.8125, 2226700 03/27/00, 53.0000, 55.5625, 53.0000, 55.0000, 2930700 03/28/00, 55.0000, 56.4375, 52.1250, 52.1875, 3292700 03/29/00, 53.7500, 53.7500, 49.3750, 51.2500, 3398400 03/30/00, 50.0000, 53.9375, 47.2500, 48.0625, 3553600 03/31/00, 48.9375, 51.0000, 46.1250, 49.3750, 3445600 04/03/00, 49.3750, 49.9375, 46.4375, 47.0000, 3081800 04/04/00, 48.2500, 48.8750, 40.5000, 44.0000, 6617000 04/05/00, 44.0000, 50.0000, 42.5000, 48.0000, 5029400 04/06/00, 48.8125, 50.8750, 48.7500, 49.8125, 2270500 04/07/00, 49.8125, 51.3750, 48.6250, 49.2500, 3032500 04/10/00, 49.2500, 49.8750, 45.2500, 47.6875, 2698600 04/11/00, 47.6875, 48.1250, 45.0000, 45.8750, 2643300 04/12/00, 44.7500, 44.8125, 41.0000, 42.3750, 7669300 04/13/00, 42.9375, 45.2500, 38.8750, 39.6250, 4709000 04/14/00, 39.6250, 42.0000, 38.1250, 39.0000, 5521200 04/17/00, 38.0625, 43.9375, 38.0000, 43.5625, 3384500 04/18/00, 44.2500, 45.4375, 41.1250, 43.0625, 3257200 04/19/00, 43.0625, 43.1875, 40.1250, 40.6875, 3185000 04/20/00, 41.7500, 43.0000, 40.0625, 42.1250, 2224900 04/24/00, 41.3125, 41.3125, 36.3750, 37.9375, 2749500 04/25/00, 39.8750, 42.3750, 39.7500, 40.8125, 4624400 04/26/00, 46.8125, 47.4375, 44.1250, 44.5000, 10211300 04/27/00, 42.8125, 45.5000, 42.2500, 45.4375, 3849600 04/28/00, 46.4375, 47.5000, 45.3750, 46.8125, 2682300 05/01/00, 47.9375, 48.5000, 45.7500, 46.8750, 2806100 05/02/00, 46.2500, 48.0000, 45.1875, 46.1250, 3173400 05/03/00, 45.5000, 46.5625, 43.1250, 46.1250, 2892000 05/04/00, 46.1250, 46.6250, 43.6250, 44.9375, 1282900 05/05/00, 44.0625, 46.6250, 43.7500, 44.2500, 1991000 05/08/00, 43.3125, 44.8750, 42.7500, 42.8750, 1920600 05/09/00, 43.1250, 43.1250, 40.8125, 41.6250, 1857900 05/10/00, 40.8750, 41.9375, 39.5000, 40.7500, 2080100 05/11/00, 42.1250, 43.7500, 41.1250, 42.5625, 2836600 05/12/00, 43.1250, 44.8125, 42.7500, 42.9375, 1979200 05/15/00, 43.6875, 45.1250, 42.0000, 45.0625, 1771800 05/16/00, 46.0625, 47.1250, 43.2500, 44.1250, 2809500 05/17/00, 42.9375, 44.6250, 42.8125, 43.7500, 1803700 05/18/00, 44.1250, 45.8750, 44.1250, 44.3750, 1987200 05/19/00, 43.2500, 44.2500, 42.4375, 42.5000, 1969000 05/22/00, 42.5000, 43.5625, 40.1250, 42.9375, 2380600 05/23/00, 42.7500, 44.8125, 42.6875, 43.2500, 2785400 05/24/00, 43.2500, 44.6875, 40.5000, 44.4375, 2511700 05/25/00, 44.6250, 46.3125, 41.1875, 41.5000, 1890700 05/26/00, 42.6875, 43.2500, 41.5000, 42.0625, 1201200 05/30/00, 42.4375, 44.2500, 42.3750, 44.1875, 1961500 05/31/00, 44.1875, 45.7500, 43.1250, 44.0000, 1841400 06/01/00, 44.7500, 45.3125, 44.0000, 44.4375, 2365700 06/02/00, 45.5000, 47.3750, 45.5000, 47.0000, 2552700 06/05/00, 46.0000, 48.9375, 45.7500, 47.2500, 2340000 06/06/00, 47.4375, 48.0625, 45.7500, 45.8750, 1503900 06/07/00, 45.8750, 48.3125, 45.3125, 47.4375, 1843200 06/08/00, 48.4375, 48.6250, 44.5000, 44.6250, 1940200 06/09/00, 46.0000, 46.1250, 43.3750, 44.2500, 3033100 06/12/00, 44.0625, 44.0625, 40.8750, 41.0000, 4759200 06/13/00, 41.3125, 42.2500, 40.7500, 41.8125, 3754100 06/14/00, 42.8750, 43.1875, 40.8125, 41.1250, 2770600 06/15/00, 41.0625, 41.0625, 39.5000, 39.7500, 6163100 06/16/00, 39.8750, 39.9375, 38.6250, 38.8125, 4083200 06/19/00, 38.7500, 38.7500, 37.8125, 38.1875, 6666600 06/20/00, 38.4375, 40.3125, 38.4375, 39.9375, 3294500 06/21/00, 39.7500, 40.5000, 38.0000, 38.0000, 4009700 06/22/00, 38.3750, 38.6250, 37.7500, 37.9375, 4420500 06/23/00, 37.9375, 38.0625, 35.0000, 35.8750, 4747800 06/26/00, 35.8750, 37.1250, 35.3750, 35.6875, 5144500 06/27/00, 35.7500, 38.3750, 35.6875, 37.2500, 5827400 06/28/00, 37.6875, 39.7500, 37.6250, 38.9375, 4125200 06/29/00, 38.5000, 38.5625, 35.5000, 35.5000, 5375700 06/30/00, 35.7500, 37.1875, 35.7500, 36.5000, 3894200 07/03/00, 36.5000, 36.8125, 35.3750, 35.5000, 1721600 07/05/00, 28.0000, 28.0000, 21.2500, 21.3125, 37622700 07/06/00, 22.2500, 22.2500, 20.1875, 21.0625, 19264600 07/07/00, 21.6875, 23.3125, 21.6250, 23.1875, 10253100 07/10/00, 22.8125, 22.8750, 21.3750, 21.4375, 7087500 07/11/00, 21.1875, 21.3750, 20.1250, 20.1250, 9138800 07/12/00, 20.6250, 20.6250, 19.7500, 20.0625, 9793200 07/13/00, 20.1875, 21.0625, 19.7500, 20.0000, 8126700 07/14/00, 20.5000, 20.5625, 19.8125, 20.0625, 6388400 07/17/00, 20.4375, 21.1875, 20.2500, 20.5625, 7516100 07/18/00, 20.6250, 20.6875, 19.7500, 19.8750, 8349200 07/19/00, 20.0000, 20.0000, 18.5000, 19.0000, 6079000 07/20/00, 19.1250, 20.1875, 19.0000, 19.0625, 5659900 07/21/00, 19.0000, 19.6250, 18.6250, 18.7500, 3921500 07/24/00, 18.8125, 18.9375, 18.0000, 18.0000, 5216200 07/25/00, 18.1250, 18.8750, 17.0625, 18.5000, 7745700 07/26/00, 17.0625, 17.3750, 16.6250, 16.9375, 12477300 07/27/00, 16.8750, 18.1875, 16.1250, 17.7500, 12940600 07/28/00, 18.1250, 18.2500, 17.0000, 17.4375, 9686100 07/31/00, 18.5000, 19.0625, 18.0000, 18.8750, 5731500 08/01/00, 19.1875, 19.5625, 19.0625, 19.2500, 4301900 08/02/00, 19.3125, 19.7500, 18.1875, 18.3750, 4300500 08/03/00, 18.2500, 18.8125, 17.8750, 18.6250, 3644600 08/04/00, 19.0000, 19.0625, 18.4375, 18.6250, 2854200 08/07/00, 18.8125, 19.7500, 18.7500, 19.4375, 4215200 08/08/00, 19.6250, 20.4375, 19.2500, 19.3750, 4778500 08/09/00, 20.0625, 20.1250, 19.3750, 19.4375, 4210600 08/10/00, 19.6250, 19.9375, 19.2500, 19.5000, 3103300 08/11/00, 19.3125, 19.5000, 18.3750, 18.5000, 3511400 08/14/00, 18.5000, 18.5000, 17.5000, 17.8125, 7955100 08/15/00, 18.0625, 19.5000, 17.7500, 19.1250, 4914100 08/16/00, 19.6250, 20.9375, 19.5000, 20.5625, 5564700 08/17/00, 20.8750, 23.2500, 20.3750, 22.8125, 9525200 08/18/00, 23.9375, 25.4375, 23.8125, 25.0000, 10905800 08/21/00, 25.8750, 26.0625, 24.2500, 24.5625, 6731500 08/22/00, 24.3750, 24.4375, 23.7500, 24.0000, 4296600 08/23/00, 23.9375, 25.0625, 23.4375, 24.2500, 4872500 08/24/00, 24.6250, 25.0625, 24.4375, 24.6875, 4925600 08/25/00, 24.7500, 25.8125, 24.6875, 25.7500, 3012100 08/28/00, 25.9375, 28.6250, 25.8750, 28.4375, 6503900 08/29/00, 28.7500, 28.7500, 25.6875, 25.8750, 8382900 08/30/00, 25.8750, 26.0000, 24.7500, 24.9375, 5249600 08/31/00, 25.1875, 28.0000, 25.1875, 27.0000, 5866300 09/01/00, 27.3125, 28.7500, 27.3125, 28.5000, 4404400 09/05/00, 28.4375, 28.5000, 26.0625, 26.0625, 7483700 09/06/00, 26.3750, 27.0625, 24.6250, 25.1250, 6295700 09/07/00, 25.3750, 26.0625, 24.8125, 25.2500, 4648400 09/08/00, 25.1250, 25.1875, 24.0625, 24.2500, 3320600 09/11/00, 24.0000, 24.2500, 22.7500, 23.3750, 4070200 09/12/00, 23.5625, 23.5625, 22.6875, 23.1250, 4303000 09/13/00, 23.1250, 25.0000, 19.7500, 22.4375, 15883600 09/14/00, 22.8125, 22.8750, 21.6250, 21.9375, 8930600 09/15/00, 21.9375, 22.0625, 19.5000, 19.6875, 15842500 09/18/00, 19.6875, 20.1875, 18.7500, 19.1250, 10414100 09/19/00, 19.6875, 20.5000, 19.4375, 20.0625, 4516300 09/20/00, 20.1250, 21.1250, 20.0000, 20.1875, 4902500 09/21/00, 20.1875, 20.8750, 20.0625, 20.2500, 4433100 09/22/00, 19.1250, 20.3125, 19.0625, 20.3125, 5153700 09/25/00, 20.3125, 20.6875, 19.5000, 19.5625, 3595500 09/26/00, 19.5625, 20.1250, 19.0000, 20.0000, 4931900 09/27/00, 20.0625, 20.1250, 18.0000, 19.0625, 6414100 09/28/00, 19.0625, 20.0000, 18.6875, 19.9375, 4696000 09/29/00, 19.5625, 19.6250, 18.6875, 19.1250, 4601900 10/02/00, 18.6875, 19.2500, 17.9375, 18.0625, 4039200 10/03/00, 18.0000, 18.8125, 17.5625, 17.6250, 5931500 10/04/00, 17.1250, 17.2500, 13.0000, 16.5000, 20780400 10/05/00, 16.5000, 18.4375, 16.2500, 17.5625, 5536800 10/06/00, 17.8750, 18.1250, 17.5000, 17.6250, 3453500 10/09/00, 17.6250, 18.0000, 16.8125, 16.9375, 2052000 10/10/00, 16.7500, 17.0625, 16.0625, 16.1250, 2588200 10/11/00, 15.6875, 16.6250, 15.1875, 15.9375, 3570300 10/12/00, 16.1250, 16.3750, 15.1875, 15.5000, 3334000 10/13/00, 15.5000, 16.0625, 15.4375, 16.0000, 4130000 10/16/00, 16.0000, 16.6875, 15.8750, 16.3750, 2310000 10/17/00, 16.5625, 16.8750, 15.4375, 15.5000, 3351800 10/18/00, 15.0000, 16.6875, 15.0000, 15.6250, 7316200 10/19/00, 16.1250, 17.0625, 15.6250, 16.3750, 5327600 10/20/00, 16.3750, 18.1250, 15.6250, 17.5625, 3436300 10/23/00, 17.5625, 18.3750, 17.2500, 17.8125, 1502000 10/24/00, 18.0000, 19.0000, 18.0000, 18.4375, 3679400 10/25/00, 16.5625, 17.8750, 16.5000, 17.6250, 6689000 10/26/00, 17.6250, 19.0625, 17.4375, 18.1250, 5252500 10/27/00, 18.1875, 18.7500, 17.8125, 18.0000, 2380700 10/30/00, 17.9375, 19.1250, 17.8750, 18.6875, 1954100 10/31/00, 18.6875, 21.0000, 18.6250, 20.3125, 3660700 11/01/00, 19.9375, 21.3125, 19.8750, 20.6875, 2782200 11/02/00, 20.6875, 22.0000, 20.6875, 21.7500, 2694700 11/03/00, 21.7500, 22.0000, 21.5000, 21.5000, 3073800 11/06/00, 21.5000, 22.1875, 21.5000, 21.5625, 2422100 11/07/00, 21.5625, 22.5625, 21.0000, 22.3750, 2756000 11/08/00, 22.4375, 22.4375, 21.2500, 21.3750, 2556500 11/09/00, 21.3125, 21.3125, 20.5000, 21.0000, 2048900 11/10/00, 21.0000, 21.0000, 20.0000, 20.0625, 1809000 11/13/00, 19.2500, 19.8750, 18.5000, 19.4375, 4542100 11/14/00, 19.8125, 20.8125, 19.6250, 20.5000, 2694300 11/15/00, 20.3750, 21.3750, 20.2500, 21.0000, 2036600 11/16/00, 20.8125, 21.0000, 19.7500, 19.8750, 1342000 11/17/00, 19.8750, 21.0000, 19.8125, 20.0000, 2421700 11/20/00, 19.6250, 22.3750, 19.2500, 19.9375, 2129700 11/21/00, 19.9375, 20.4375, 19.3750, 19.5000, 1394100 11/22/00, 19.0625, 19.5000, 18.0000, 18.7500, 2794000 11/24/00, 19.0000, 19.5000, 19.0000, 19.3125, 583300 11/27/00, 19.3125, 20.4375, 19.1875, 19.6875, 1794200 11/28/00, 19.5000, 19.9375, 18.4375, 18.5625, 1411100 11/29/00, 18.5625, 19.1250, 17.5000, 18.0000, 2160800 11/30/00, 17.8750, 17.8750, 16.0625, 17.3125, 2760700 12/01/00, 17.3125, 19.3750, 17.2500, 18.0000, 2408500 12/04/00, 17.6250, 18.4375, 17.5625, 17.8750, 2604500 12/05/00, 17.9375, 19.1875, 17.9375, 19.0000, 2979500 12/06/00, 18.7500, 19.1875, 17.6250, 18.1250, 2087800 12/07/00, 18.1250, 18.4375, 17.5000, 17.8125, 1411200 12/08/00, 18.0000, 18.8750, 17.3750, 17.9375, 2630000 12/11/00, 17.8750, 19.1250, 17.2500, 19.0000, 1866400 12/12/00, 18.7500, 18.7500, 18.0000, 18.3125, 1935400 12/13/00, 18.4375, 18.7500, 17.7500, 18.3125, 2209500 12/14/00, 18.0625, 18.3750, 17.0000, 17.1250, 2080300 12/15/00, 17.1250, 17.3750, 16.1875, 16.5000, 3986800 12/18/00, 16.6875, 17.0625, 16.0625, 16.4375, 2730200 12/19/00, 16.4375, 16.7500, 15.6875, 15.6875, 3210300 12/20/00, 15.6875, 16.1250, 14.0000, 14.1250, 4312100 12/21/00, 13.8750, 14.5000, 13.5625, 13.9375, 4750900 12/22/00, 13.9375, 14.4375, 13.5625, 14.0625, 5042700 12/26/00, 13.5000, 14.0625, 13.2500, 13.6250, 2902800 12/27/00, 13.1875, 14.1875, 13.0625, 14.0000, 6104800 12/28/00, 13.5625, 15.0000, 13.5625, 14.4375, 4073800 12/29/00, 14.0625, 14.6250, 13.8125, 14.0000, 5284700 01/02/01, 13.7500, 14.4375, 13.5000, 13.6250, 2903400 01/03/01, 14.1250, 15.6250, 14.0000, 15.6250, 6459400 01/04/01, 21.1250, 23.2500, 20.7500, 22.3125, 22424500 01/05/01, 22.0625, 22.3750, 21.1875, 21.8125, 6613100 01/08/01, 20.4375, 21.3125, 20.3750, 21.2500, 5513400 01/09/01, 21.3125, 23.3750, 21.2500, 23.0000, 6277600 01/10/01, 22.8125, 25.5000, 22.3750, 24.9375, 5615600 01/11/01, 24.7500, 27.9375, 24.6875, 26.8125, 9269100 01/12/01, 26.4375, 27.0000, 25.7500, 26.4375, 8421900 01/16/01, 26.4375, 27.4375, 26.3750, 26.7500, 4909600 01/17/01, 27.3125, 28.0000, 25.1250, 25.6250, 6478500 01/18/01, 27.1250, 30.5625, 27.1250, 30.3125, 18533400 01/19/01, 29.6250, 33.0000, 29.4375, 32.1250, 12743900 01/22/01, 31.4375, 32.0000, 30.8750, 31.5000, 8206600 01/23/01, 30.8125, 31.4375, 30.1250, 30.4375, 7268600 01/24/01, 30.0625, 30.8750, 30.0625, 30.2500, 5937700 01/25/01, 29.1875, 31.0000, 29.1250, 29.9375, 6316500 01/26/01, 29.6250, 30.0000, 27.4375, 29.1875, 6281100 01/29/01, 29.0000, 30.7500, 28.6250, 30.7500, 6618600 01/30/01, 30.7500, 31.1250, 29.9375, 30.6875, 4409200 01/31/01, 30.3750, 30.4375, 28.1875, 29.0625, 3566200 02/01/01, 29.0625, 31.3125, 28.5625, 31.0625, 4302100 02/02/01, 30.3750, 30.9375, 28.3125, 28.3125, 2871200 02/05/01, 28.3125, 29.3750, 27.7500, 28.8125, 3252200 02/06/01, 28.5000, 30.6875, 28.2500, 28.9375, 2518800 02/07/01, 28.9375, 29.8750, 28.0000, 29.6250, 4791200 02/08/01, 30.1875, 32.2500, 30.0000, 31.5625, 7744500 02/09/01, 30.7500, 31.4375, 30.3750, 30.6250, 5810500 02/12/01, 30.6250, 32.2500, 29.8750, 32.1250, 4724400 02/13/01, 32.0000, 32.8750, 31.3125, 31.7500, 6713900 02/14/01, 31.7500, 31.8750, 30.0625, 31.1250, 3875200 02/15/01, 31.8125, 32.0000, 30.2500, 31.0000, 3848800 02/16/01, 30.2500, 30.2500, 29.0000, 30.1250, 3382200 02/20/01, 30.1250, 31.9375, 29.5625, 30.9375, 5624800 02/21/01, 30.9375, 31.1250, 29.4375, 30.1250, 4245500 02/22/01, 30.1250, 31.9375, 28.4375, 31.6875, 6755100 02/23/01, 31.1250, 31.5000, 28.1875, 29.4375, 5541700 02/26/01, 29.6875, 32.0000, 29.6875, 31.7500, 9591300 02/27/01, 31.1875, 32.7500, 31.0625, 31.3125, 7290200 02/28/01, 31.3125, 32.8750, 28.9375, 30.1250, 6088800 03/01/01, 28.8750, 29.7500, 26.7500, 29.7500, 6372200 03/02/01, 27.0000, 30.0000, 26.7500, 28.0625, 9528000 03/05/01, 27.8125, 27.8750, 25.1250, 27.1250, 5355800 03/06/01, 27.3750, 30.0000, 27.2500, 29.0000, 5014900 03/07/01, 29.0000, 30.1250, 28.7500, 28.8125, 5418500 03/08/01, 28.6250, 28.6250, 25.5000, 26.1875, 8448900 03/09/01, 25.5000, 25.6250, 23.0000, 23.5000, 7367500 03/12/01, 23.0000, 24.6250, 20.5000, 21.0000, 16571800 03/13/01, 21.5000, 22.6250, 21.3750, 22.5625, 3200500 03/14/01, 21.8750, 22.5000, 21.4375, 21.8750, 2155900 03/15/01, 21.5000, 21.8750, 20.7500, 21.1875, 3979100 03/16/01, 20.1250, 21.0000, 18.7500, 19.1875, 3612400 03/19/01, 19.1875, 20.9375, 19.1875, 20.9375, 2790900 03/20/01, 20.8125, 21.6875, 20.0625, 20.3750, 2196400 03/21/01, 20.3750, 20.8750, 19.7500, 20.3750, 2112400 03/22/01, 20.1250, 20.1250, 18.0000, 19.3750, 4190700 03/23/01, 19.3125, 21.3125, 19.3125, 20.5625, 1924000 03/26/01, 21.5000, 21.5000, 20.0625, 20.2500, 842500 03/27/01, 20.1875, 22.5000, 20.1875, 22.1250, 1568200 03/28/01, 21.7500, 21.7500, 19.5000, 19.8125, 1708100 03/29/01, 19.7500, 19.9375, 18.6875, 19.9375, 1596700 03/30/01, 19.8125, 21.6250, 19.5625, 21.5000, 2814000 04/02/01, 21.0000, 21.6875, 20.3750, 21.0000, 2505200 04/03/01, 20.3125, 20.3125, 18.3750, 19.0625, 2959300 04/04/01, 18.5000, 19.6250, 18.3750, 19.0625, 4876200 04/05/01, 19.5000, 23.5000, 19.5000, 23.3125, 4180400 04/06/01, 23.3125, 24.6250, 22.0000, 23.1250, 5783500 04/09/01, 23.0625, 24.3125, 23.0000, 24.0000, 2106500 04/10/01, 24.1250, 25.7500, 24.1250, 25.6250, 2486300 04/11/01, 26.0000, 26.5625, 24.1875, 25.1875, 2364900 04/12/01, 24.0000, 26.6250, 23.8125, 26.5000, 2639800 04/16/01, 25.9375, 25.9375, 24.5000, 25.0625, 1349500 04/17/01, 25.7500, 28.1250, 25.7500, 28.0000, 4674600 04/18/01, 28.5000, 30.5000, 28.1563, 28.3438, 4164100 04/19/01, 28.4375, 29.3125, 28.2813, 29.0938, 2833500 04/20/01, 29.0938, 29.2031, 28.1563, 28.6563, 2607500 04/23/01, 27.7500, 27.9531, 25.9531, 26.6875, 1673800 04/24/01, 26.5469, 27.7969, 26.1563, 27.1563, 1416100 04/25/01, 22.5000, 24.0938, 20.7031, 23.5469, 9683100 04/30/01, 24.0000, 24.3594, 23.1875, 24.1875, 2098600 05/01/01, 24.0469, 24.8125, 23.9375, 24.5156, 1890900 05/02/01, 25.2500, 26.2031, 24.7969, 25.6563, 1674200 05/03/01, 25.0000, 25.2500, 23.9063, 24.2500, 1871500 05/04/01, 23.7969, 25.7500, 23.6094, 25.4063, 1631200 05/07/01, 25.1563, 25.4531, 24.7500, 25.0469, 1307100 05/08/01, 24.9063, 26.0000, 24.8906, 25.3125, 2605300 05/09/01, 25.2500, 25.2500, 24.2656, 24.7344, 1351500 05/10/01, 24.7344, 24.9844, 23.2969, 23.4531, 2590000 05/11/01, 23.5469, 23.5938, 22.0000, 22.1719, 1857500 05/14/01, 22.7969, 22.7969, 21.5938, 22.2969, 1424800 05/15/01, 22.5156, 22.9219, 22.0000, 22.0469, 1580700 05/16/01, 22.2500, 23.8125, 22.0000, 23.7500, 1681000 05/17/01, 24.0000, 25.0000, 23.9063, 24.1250, 1674400 05/18/01, 24.1563, 24.6406, 24.1250, 24.2969, 1011600 05/21/01, 25.0000, 26.2656, 24.7813, 26.0938, 1660500 05/22/01, 26.4844, 26.4844, 24.7500, 25.3438, 1561500 05/23/01, 25.4844, 25.4844, 24.2188, 24.5156, 2076800 05/24/01, 24.3438, 24.9531, 24.0469, 24.9219, 1270400 05/25/01, 25.0469, 26.0000, 24.7500, 25.2500, 1474900 05/29/01, 25.1563, 25.1563, 24.0938, 24.0938, 1915500 05/30/01, 24.0938, 24.1563, 22.7031, 22.8750, 1525300 05/31/01, 22.9844, 24.0469, 22.9844, 23.9063, 1445400 06/01/01, 23.7969, 25.5938, 23.7969, 25.0938, 2488000 06/04/01, 25.0938, 25.5938, 24.7031, 25.0000, 2163100 06/05/01, 25.0938, 26.7656, 25.0625, 26.5625, 1470200 06/06/01, 26.4531, 27.2969, 26.0469, 26.6094, 1487400 06/07/01, 27.0000, 27.5156, 26.9531, 27.5156, 2537800 06/08/01, 27.0000, 27.7969, 27.0000, 27.5313, 1196800 06/11/01, 27.4063, 27.5469, 27.2031, 27.5000, 1387800 06/12/01, 27.2969, 27.3750, 25.7969, 27.3438, 1374000 06/13/01, 27.1875, 27.9688, 26.9531, 27.7031, 1799100 06/14/01, 27.0938, 27.1094, 25.5000, 26.5938, 2048800 06/15/01, 26.5938, 27.5781, 25.8438, 26.7188, 1975800 06/18/01, 26.7031, 26.7969, 25.8438, 26.0313, 2612800 06/19/01, 27.0000, 27.0000, 26.3125, 26.3125, 3027500 06/20/01, 26.5000, 27.5938, 26.4063, 27.4844, 1525300 06/21/01, 27.5000, 29.0000, 27.0625, 28.8750, 1866900 06/22/01, 28.6563, 28.6563, 27.7031, 27.8750, 1666100 06/25/01, 27.8438, 28.4531, 27.3438, 27.9531, 1393400 06/26/01, 27.0000, 27.2969, 25.7656, 26.8906, 2964400 06/27/01, 26.7500, 26.7500, 25.5000, 25.5469, 4486400 06/28/01, 25.2969, 25.5625, 23.2969, 23.4063, 5689700 06/29/01, 23.4063, 24.2969, 22.5469, 22.5469, 7025400 07/02/01, 22.9531, 23.5938, 22.6094, 23.2813, 3614000 07/03/01, 23.2969, 25.0000, 22.5625, 23.6094, 2833100 07/05/01, 23.9063, 23.9219, 22.5625, 22.7500, 2687300 07/06/01, 21.2031, 26.2500, 20.2031, 20.6875, 4260500 07/09/01, 20.9531, 20.9531, 19.8438, 20.1875, 1448200 07/10/01, 20.3438, 20.7969, 19.0469, 19.1719, 1201300 07/11/01, 19.0000, 19.5469, 18.5938, 19.3594, 1916100 07/12/01, 19.9063, 22.0938, 19.8594, 21.7813, 2629900 07/13/01, 21.0000, 21.8281, 20.7031, 21.1094, 1371700 07/16/01, 21.0000, 21.0000, 20.2969, 20.3438, 1279900 07/17/01, 20.0938, 20.4531, 19.7031, 20.1250, 1793400 07/18/01, 20.0000, 20.0469, 19.0469, 19.2969, 1329400 07/19/01, 20.0000, 20.5781, 19.7031, 20.4063, 2443600 07/20/01, 20.4063, 21.0000, 20.0469, 20.6563, 1592700 07/23/01, 21.4063, 21.4063, 20.3438, 20.4531, 2801500 07/24/01, 19.5469, 19.7031, 18.5938, 19.0000, 4037200 07/25/01, 19.0938, 19.7656, 18.7969, 19.7031, 2183900 07/26/01, 19.7031, 20.1563, 19.5938, 20.0938, 1386200 07/27/01, 19.9531, 21.2500, 19.9531, 20.9219, 677100 07/30/01, 21.5000, 21.5469, 20.2656, 20.2969, 738400 07/31/01, 20.2031, 20.9063, 20.0000, 20.0000, 889000 08/01/01, 20.2031, 20.7813, 20.0938, 20.2031, 1114500 08/02/01, 21.0000, 21.0469, 20.1563, 20.6875, 840900 08/03/01, 20.5469, 20.5469, 19.9531, 20.0625, 777600 08/06/01, 19.7500, 19.8438, 19.2031, 19.6563, 780300 08/07/01, 19.9063, 19.9063, 19.2500, 19.5000, 1261900 08/08/01, 19.5000, 19.7500, 19.1875, 19.2969, 1258800 08/09/01, 19.2500, 19.5000, 19.0938, 19.3594, 966900 08/10/01, 19.3594, 19.3594, 18.5000, 19.0625, 1080400 08/13/01, 19.0625, 19.3750, 18.8125, 19.0469, 965500 08/14/01, 19.0000, 19.0000, 18.5156, 18.7969, 1440000 08/15/01, 18.8281, 18.8906, 18.0000, 18.0000, 2182100 08/16/01, 17.9531, 17.9531, 17.3750, 17.7500, 1916000 08/17/01, 17.5625, 17.8906, 17.3438, 17.4063, 997900 08/20/01, 17.1563, 17.3750, 16.9531, 17.2031, 901600 08/21/01, 17.5938, 17.5938, 16.5938, 16.7656, 1601100 08/22/01, 17.0000, 17.1719, 16.8750, 17.0938, 1493500 08/23/01, 17.0938, 17.1250, 16.4531, 16.5000, 1282600 08/24/01, 16.9063, 17.3438, 16.5938, 17.2031, 1146300 08/27/01, 17.2031, 17.4844, 16.9844, 17.1563, 1249400 08/28/01, 17.2031, 17.2031, 16.0938, 16.0938, 1099900 08/29/01, 16.2031, 16.5938, 15.9063, 16.0938, 1275300 08/30/01, 16.2031, 16.2031, 15.8438, 16.0000, 1839200 08/31/01, 15.7969, 16.0625, 15.7344, 16.0000, 1952000 09/04/01, 16.5000, 16.7031, 15.9531, 15.9531, 1326700 09/05/01, 15.8438, 16.2344, 15.6719, 16.0313, 1938000 09/06/01, 15.7500, 16.0000, 15.0938, 15.2656, 1861400 09/07/01, 15.2656, 15.5313, 14.8750, 15.0469, 1747500 09/10/01, 14.7031, 15.2031, 14.7031, 14.9688, 1337200 09/17/01, 14.0000, 14.0000, 12.9531, 13.1563, 4638200 09/18/01, 13.0938, 13.0938, 12.5156, 12.5469, 2969700 09/19/01, 12.5000, 12.6875, 11.5000, 12.5469, 3028700 09/20/01, 12.0469, 12.3750, 12.0000, 12.3438, 2442700 09/21/01, 12.1563, 13.0938, 12.0938, 13.0156, 2908400 09/24/01, 14.0000, 14.0938, 13.2969, 13.2969, 3545400 09/25/01, 14.0000, 14.0156, 13.2500, 13.5156, 2461600 09/26/01, 13.5000, 13.6563, 12.9531, 13.0938, 1665800 09/27/01, 13.0000, 13.0469, 12.4063, 12.9844, 4264200 09/28/01, 13.0938, 13.2031, 12.1875, 12.7031, 5369100 10/01/01, 12.7031, 12.7031, 11.7031, 11.9063, 3538800 10/02/01, 12.0000, 13.0469, 12.0000, 12.8594, 4779600 10/03/01, 12.9531, 14.1875, 12.7969, 13.5938, 4721600 10/04/01, 13.9219, 14.7031, 13.5938, 13.6094, 3425500 10/05/01, 13.7969, 14.7031, 13.7344, 14.2969, 3534000 10/08/01, 14.2500, 14.7500, 13.9063, 14.5469, 933100 10/09/01, 14.2969, 14.4844, 14.0156, 14.2500, 797700 10/10/01, 14.1563, 14.7969, 14.0156, 14.7344, 960600 10/11/01, 14.7656, 15.7500, 14.7656, 15.3438, 1431000 10/12/01, 15.0469, 15.5469, 15.0156, 15.4375, 1235000 10/15/01, 15.4063, 15.5313, 14.9531, 15.5313, 1339600 10/16/01, 15.5000, 15.5781, 15.0625, 15.4844, 913300 10/17/01, 16.4063, 16.7500, 15.4063, 15.8125, 3698600 10/18/01, 15.4063, 15.8125, 15.4063, 15.6875, 1909500 10/19/01, 15.5469, 16.0469, 15.3125, 15.9844, 2010800 10/22/01, 15.9844, 16.1875, 15.9375, 16.1563, 756900 10/23/01, 16.2031, 16.5000, 16.0156, 16.2031, 1399100 10/24/01, 16.4063, 17.0156, 16.2656, 16.7656, 997600 10/25/01, 16.7656, 17.4375, 16.1250, 17.3906, 1778600 10/26/01, 17.3750, 18.1563, 16.4219, 16.9844, 3031100 10/29/01, 16.5000, 16.5938, 15.3438, 15.4531, 1422500 10/30/01, 14.3438, 15.2031, 14.3438, 15.1563, 2414200 10/31/01, 15.1563, 15.5469, 14.9688, 15.0625, 1395000 11/01/01, 15.0938, 15.3281, 14.9063, 15.2031, 1880800 11/02/01, 15.4063, 15.4063, 15.0156, 15.0938, 1022000 11/05/01, 15.1563, 15.2656, 14.9531, 15.1563, 2792300 11/06/01, 15.2969, 15.7969, 15.2500, 15.6250, 2365000 11/07/01, 15.7969, 16.1875, 15.7969, 15.7969, 2338000 11/08/01, 16.0469, 16.0938, 15.0000, 15.1563, 2334100 11/09/01, 15.3438, 15.5000, 15.0938, 15.5000, 1347900 11/12/01, 15.5000, 15.5000, 14.7500, 15.1563, 1556700 11/13/01, 15.7500, 15.7500, 15.0625, 15.0938, 1385600 11/14/01, 15.2188, 15.8438, 15.2188, 15.7031, 2815400 11/15/01, 15.7031, 15.7500, 15.4531, 15.4531, 766500 11/16/01, 15.5000, 15.8125, 15.4844, 15.7031, 1179200 11/19/01, 15.7969, 15.9219, 15.3750, 15.8438, 2103700 11/20/01, 15.8438, 15.9844, 15.2344, 15.4063, 1475400 11/21/01, 15.5469, 16.2344, 15.5469, 16.2344, 2804900 11/23/01, 16.2500, 16.4375, 15.9063, 16.3125, 934700 11/26/01, 16.5000, 16.8438, 16.4219, 16.7656, 955100 11/27/01, 16.7500, 16.8438, 16.2031, 16.5625, 1328400 11/28/01, 16.4531, 16.5000, 16.0625, 16.4531, 1773300 11/29/01, 16.3750, 16.9844, 16.2813, 16.6406, 1264300 11/30/01, 16.7031, 17.0000, 16.1563, 16.7500, 1220800 12/03/01, 16.5469, 16.7188, 16.2031, 16.2969, 1163300 12/04/01, 16.0938, 16.3750, 16.0000, 16.3750, 1415200 12/05/01, 16.7031, 17.3438, 16.6875, 17.1719, 2233100 12/06/01, 17.1563, 17.3438, 16.9063, 17.0938, 1650000 12/07/01, 17.0000, 17.0000, 16.5000, 16.7500, 1302000 12/10/01, 16.7344, 16.7969, 16.0156, 16.3125, 1451100 12/11/01, 16.3125, 16.6875, 16.2969, 16.5156, 1242900 12/12/01, 16.5000, 16.5469, 16.2969, 16.3438, 723900 12/13/01, 16.3438, 17.2656, 16.0469, 17.2031, 3738500 12/14/01, 16.9688, 17.4063, 16.9063, 17.2031, 2529400 12/17/01, 17.0469, 18.0000, 17.0313, 18.0000, 2174100 12/18/01, 18.0000, 18.2969, 17.7969, 17.8438, 1288000 12/19/01, 17.5469, 17.7500, 17.0469, 17.0469, 1527000 12/20/01, 17.4063, 17.4531, 16.5000, 16.5781, 2243400 12/21/01, 16.8438, 17.1563, 16.5000, 17.0156, 2285700 12/24/01, 16.6563, 17.0000, 16.5625, 16.8438, 592500 12/26/01, 16.9063, 17.0000, 16.7656, 16.9063, 864200 12/27/01, 16.7969, 16.9844, 16.6563, 16.7969, 978900 12/28/01, 16.7969, 16.9844, 16.2500, 16.3906, 1805100 12/31/01, 16.2500, 16.5938, 16.2500, 16.3750, 1452300 01/02/02, 16.5000, 16.7344, 16.0000, 16.7031, 1700100 01/03/02, 17.2031, 18.1875, 17.0938, 18.0938, 2758900 01/04/02, 23.0000, 23.0000, 19.7656, 20.0938, 7688500 01/07/02, 21.0000, 21.0000, 20.1094, 20.1250, 2426800 01/08/02, 21.3438, 21.4844, 20.7500, 21.0000, 5451200 01/09/02, 21.2500, 22.2969, 21.2031, 21.5938, 3696500 01/10/02, 21.5469, 21.8125, 21.0781, 21.4531, 4182200 01/11/02, 21.4063, 21.4844, 20.5938, 20.8594, 2973600 01/14/02, 20.5000, 20.8438, 20.0938, 20.2969, 2418700 01/15/02, 20.3125, 20.7500, 20.3125, 20.5938, 2823000 01/16/02, 20.5469, 20.5938, 19.5000, 19.5000, 2818800 01/17/02, 19.8438, 20.3750, 19.7969, 20.3125, 2125300 01/18/02, 19.7031, 20.1250, 19.1563, 19.9063, 2489100 01/22/02, 20.0469, 20.1719, 18.8750, 18.9531, 2324500 01/23/02, 19.0938, 19.9531, 19.0938, 19.7031, 2644200 01/24/02, 20.0000, 21.0938, 20.0000, 20.7969, 3916200 01/25/02, 18.7500, 19.7969, 18.6563, 19.2031, 4921500 01/28/02, 19.5469, 19.6875, 18.8438, 19.0000, 1912700 01/29/02, 19.0000, 19.2344, 18.1250, 18.3125, 1736000 01/30/02, 18.3750, 18.7500, 17.7500, 18.2031, 1816600 01/31/02, 18.3438, 18.3438, 17.1719, 17.6719, 3778100 02/01/02, 17.9063, 18.2969, 17.5156, 17.7344, 1944700 02/04/02, 17.9063, 17.9063, 16.7500, 16.9063, 1339200 02/05/02, 16.8594, 17.2031, 16.4844, 16.5938, 1684600 02/06/02, 16.7031, 16.9219, 16.0469, 16.5938, 2442800 02/07/02, 16.8125, 17.2969, 16.5000, 16.9844, 1911000 02/08/02, 16.9844, 17.5469, 16.7344, 17.5000, 1614800 02/11/02, 17.3438, 18.0938, 17.2969, 18.0938, 1675000 02/12/02, 17.6563, 18.1406, 17.5938, 17.9531, 1605400 02/13/02, 17.5938, 18.1563, 17.4375, 17.9844, 999600 02/14/02, 17.9844, 18.4531, 17.7500, 17.7656, 928300 02/15/02, 17.8438, 18.0156, 17.4063, 17.4375, 1164200 02/19/02, 17.0000, 17.2969, 16.7969, 17.0313, 1545100 02/20/02, 16.9375, 17.2188, 16.4375, 16.7656, 1544000 02/21/02, 16.8750, 16.8750, 16.3125, 16.3125, 1569500 02/22/02, 16.2656, 16.3438, 15.5000, 16.0469, 2476600 02/25/02, 15.9531, 16.9531, 15.9063, 16.7031, 1370800 02/26/02, 16.9063, 17.1563, 16.7500, 16.9375, 1916000 02/27/02, 17.0000, 17.2969, 16.5781, 16.6875, 1587300 02/28/02, 16.7031, 16.9063, 16.0469, 16.0469, 1470700 03/01/02, 16.2031, 17.1875, 16.2031, 17.1875, 1363300 03/04/02, 16.9688, 18.2656, 16.5156, 17.8125, 2482700 03/05/02, 18.1563, 18.2500, 17.9375, 17.9688, 1702700 03/06/02, 17.8438, 18.4531, 17.7500, 18.2031, 991700 03/07/02, 18.4531, 18.7031, 18.2031, 18.2969, 1734600 03/08/02, 18.5938, 18.8750, 18.2656, 18.4688, 1661600 03/11/02, 18.2500, 19.2188, 18.2188, 19.0156, 1377400 03/12/02, 18.9063, 18.9063, 18.2969, 18.4063, 1346300 03/13/02, 18.4063, 18.7031, 18.2500, 18.2813, 1028700 03/14/02, 18.2500, 18.3750, 18.0938, 18.1563, 1250500 03/15/02, 18.2031, 18.2031, 17.6563, 17.7500, 3648900 03/18/02, 17.8438, 18.9063, 17.8438, 18.6875, 1959600 03/19/02, 18.7031, 19.2031, 18.4844, 19.1406, 2215900 03/20/02, 18.8438, 19.0781, 18.0625, 18.2813, 1475900 03/21/02, 18.0000, 18.9219, 18.0000, 18.6875, 1004000 03/22/02, 18.5938, 18.7031, 18.2500, 18.5156, 1063700 03/25/02, 18.4531, 18.5781, 18.1563, 18.2813, 2101400 03/26/02, 18.2500, 18.5938, 18.0938, 18.0938, 1397700 03/27/02, 18.1563, 19.1563, 18.0469, 18.9531, 1977700 03/28/02, 18.9531, 19.7344, 18.9063, 19.4531, 1372700 04/01/02, 19.0000, 19.7031, 18.6094, 19.7031, 1861600 04/02/02, 19.0000, 19.0000, 18.4531, 18.7344, 2283600 04/03/02, 18.7344, 19.0938, 18.4375, 18.5156, 2680700 04/04/02, 18.0000, 18.3438, 17.5938, 17.9844, 3500600 04/05/02, 17.9531, 18.0313, 16.9531, 17.2344, 3623300 04/08/02, 16.2500, 17.0625, 16.2500, 17.0000, 3311200 04/09/02, 17.0000, 17.0938, 15.9844, 16.0938, 3408400 04/10/02, 16.1094, 16.7969, 15.9063, 16.4844, 2156900 04/11/02, 16.2500, 16.2656, 15.5938, 15.6875, 1850000 04/12/02, 15.7344, 16.5625, 15.7031, 16.5469, 2492000 04/15/02, 16.5469, 16.6563, 16.3750, 16.4844, 1304600 04/16/02, 16.5938, 17.2344, 16.5938, 17.2344, 1109500 04/17/02, 17.1563, 17.1875, 16.6094, 17.0938, 2011400 04/18/02, 16.2031, 16.2969, 15.3750, 15.4688, 4745100 04/19/02, 15.4219, 15.5156, 15.1094, 15.4688, 3678500 04/22/02, 15.1563, 15.3438, 15.0156, 15.2656, 1968300 04/23/02, 15.2656, 15.3125, 14.7500, 14.8281, 2055600 04/24/02, 14.7969, 14.9063, 14.5156, 14.6406, 2296600 04/25/02, 14.5938, 14.9531, 14.4531, 14.8125, 1941600 04/26/02, 15.0000, 15.1250, 14.5469, 14.5469, 1926800 04/29/02, 14.5938, 14.6563, 14.3750, 14.4063, 1266300 04/30/02, 14.6563, 14.8438, 14.4063, 14.4531, 2020300 05/01/02, 14.4063, 14.5938, 13.9688, 14.3750, 1649400 05/02/02, 14.4531, 14.7969, 14.1094, 14.3125, 1831600 05/03/02, 14.3125, 14.7344, 14.0313, 14.6875, 2929700 05/06/02, 15.0938, 15.4063, 14.5938, 15.0000, 5123400 05/07/02, 15.4844, 15.6250, 14.9063, 15.1563, 3808500 05/08/02, 15.9531, 16.6563, 15.8281, 16.5781, 3380800 05/09/02, 16.5469, 16.7813, 16.4063, 16.4531, 2360800 05/10/02, 16.4531, 16.4531, 15.9063, 15.9844, 2180700 05/13/02, 16.2031, 16.7031, 15.9063, 16.7031, 1427300 05/14/02, 17.1563, 17.8438, 17.0000, 17.7969, 2222500 05/15/02, 17.4531, 17.4844, 16.9531, 17.2344, 1690900 05/16/02, 17.2344, 17.4688, 16.7500, 17.3594, 917400 05/17/02, 17.5000, 17.9844, 17.5000, 17.9844, 1444500 05/20/02, 17.7969, 17.8906, 17.3438, 17.6563, 1177700 05/21/02, 17.7969, 18.0625, 17.0156, 17.1875, 1389400 05/22/02, 17.0000, 17.4375, 16.8438, 17.1563, 1239900 05/23/02, 17.1563, 17.7031, 16.9063, 17.6406, 1056900 05/24/02, 17.6406, 17.7969, 17.2188, 17.6250, 669700 05/28/02, 17.9063, 17.9844, 17.0781, 17.2656, 830900 05/29/02, 17.0938, 17.4844, 17.0469, 17.2344, 809800 05/30/02, 17.0938, 17.6250, 16.7656, 17.2031, 1110200 05/31/02, 17.0938, 17.3125, 16.7031, 16.9063, 1760600 06/03/02, 16.9063, 16.9063, 16.2344, 16.3281, 1329600 06/04/02, 16.2969, 17.4219, 16.2813, 16.8125, 1380900 06/05/02, 17.0000, 17.1563, 16.4531, 16.8125, 1168200 06/06/02, 16.7969, 16.7969, 16.5156, 16.6094, 820700 06/07/02, 16.3438, 16.6563, 16.3125, 16.4063, 1318600 06/10/02, 16.5156, 16.5938, 16.0625, 16.0938, 1552100 06/11/02, 16.2031, 16.3438, 15.1875, 15.3125, 1900800 06/12/02, 15.0938, 15.7500, 14.7500, 15.7500, 2097900 06/13/02, 15.7031, 16.1563, 15.2969, 15.5469, 2481900 06/14/02, 15.4063, 15.9375, 15.0469, 15.7500, 1842300 06/17/02, 15.8594, 16.4844, 15.7969, 16.2969, 1613100 06/18/02, 16.2969, 16.5469, 16.0938, 16.1406, 1252400 06/19/02, 16.1875, 16.3281, 15.6406, 15.8750, 1664300 06/20/02, 15.7969, 15.9844, 15.5469, 15.9063, 1344000 06/21/02, 15.7500, 16.2656, 15.7188, 15.8438, 2514300 06/24/02, 15.7031, 16.7031, 15.6094, 16.5000, 2362100 06/25/02, 16.6563, 16.8750, 16.2344, 16.2656, 1721600 06/26/02, 15.7500, 16.3281, 15.4531, 16.2031, 1745300 06/27/02, 16.2500, 16.4531, 16.0156, 16.4375, 1920600 06/28/02, 16.4375, 16.9844, 16.3125, 16.5938, 1542400 07/01/02, 16.5000, 16.5000, 15.4844, 15.5469, 1332300 07/02/02, 15.0000, 15.0000, 13.7031, 13.7656, 4742000 07/03/02, 13.7656, 14.1250, 13.6563, 14.0938, 3182000 07/05/02, 14.2500, 15.7188, 14.2344, 15.5000, 2000300 07/08/02, 15.3125, 15.5469, 14.7500, 14.9688, 3913700 07/09/02, 14.9531, 15.2344, 14.5000, 14.5000, 1516900 07/10/02, 14.8594, 15.1094, 14.3438, 14.3438, 1637600 07/11/02, 14.2500, 14.7656, 14.0156, 14.7031, 1722300 07/12/02, 14.7031, 15.5000, 14.5781, 14.8125, 1425000 07/15/02, 14.8125, 14.8125, 14.2656, 14.6094, 1352000 07/16/02, 14.3438, 15.5000, 14.3125, 14.9531, 2033000 07/17/02, 15.5000, 15.6719, 13.9531, 14.7188, 2944200 07/18/02, 14.7500, 14.9531, 14.5000, 14.5938, 1380300 07/19/02, 14.5938, 14.7813, 13.8750, 14.0000, 1508400 07/22/02, 14.0000, 14.2969, 13.4531, 13.8438, 1942100 07/23/02, 13.6563, 13.7344, 11.9531, 12.1250, 3022200 07/24/02, 11.1563, 12.7969, 11.1094, 12.4063, 1871700 07/25/02, 12.4063, 13.4531, 12.2813, 12.2813, 2272100 07/26/02, 11.5469, 12.2344, 11.5000, 11.8125, 3681800 07/29/02, 12.0000, 12.8594, 12.0000, 12.6875, 2426700 07/30/02, 12.6563, 13.9063, 12.3750, 13.6406, 2285200 07/31/02, 13.6250, 13.6250, 12.8438, 13.4531, 1648200 08/01/02, 13.4531, 13.4531, 12.7031, 12.8438, 1928400 08/02/02, 12.8438, 12.8750, 12.4219, 12.8750, 2062600 08/05/02, 12.8750, 12.8750, 12.0156, 12.0781, 1353400 08/06/02, 12.2500, 13.0000, 12.2500, 12.5469, 1783600 08/07/02, 12.8438, 13.0156, 12.4688, 12.9063, 1172100 08/08/02, 12.7031, 13.7344, 12.5156, 13.6875, 1120400 08/09/02, 13.4844, 13.5938, 13.2344, 13.3438, 809800 08/12/02, 13.3438, 13.7969, 13.2969, 13.7969, 1197100 08/13/02, 13.6875, 13.7813, 13.0469, 13.2344, 1648900 08/14/02, 13.2969, 13.8438, 13.2656, 13.6563, 1251900 08/15/02, 13.7031, 14.5000, 13.7031, 14.4844, 1284600 08/16/02, 14.3750, 15.1250, 14.1875, 15.0156, 837300 08/19/02, 14.9531, 15.2031, 14.8438, 15.2031, 1245800 08/20/02, 15.1563, 15.1563, 14.8281, 15.0156, 859500 08/21/02, 15.0938, 15.3438, 14.9531, 15.2344, 853000 08/22/02, 15.2969, 15.4531, 15.1406, 15.2969, 1351900 08/23/02, 15.2344, 15.2344, 14.5156, 14.6250, 1090500 08/26/02, 14.6250, 14.7813, 14.4375, 14.7031, 579900 08/27/02, 14.9531, 14.9531, 14.0469, 14.2969, 1079600 08/28/02, 14.2969, 14.2969, 13.7656, 13.9531, 775500 08/29/02, 13.7031, 14.3594, 13.5938, 14.2969, 663400 08/30/02, 14.2969, 14.2969, 13.8750, 13.9063, 434700 09/03/02, 13.8906, 13.8906, 13.2969, 13.8438, 893200 09/04/02, 14.0938, 14.0938, 13.3125, 13.9063, 1068700 09/05/02, 13.8438, 13.8438, 13.4531, 13.6719, 822200 09/06/02, 13.9063, 14.5000, 13.7969, 14.3438, 1335800 09/09/02, 14.3438, 14.7969, 14.2500, 14.5938, 1037600 09/10/02, 14.6250, 14.8438, 14.2969, 14.5938, 845700 09/11/02, 14.9531, 15.0000, 14.5938, 14.6875, 688600 09/12/02, 14.5781, 14.6719, 14.2969, 14.4063, 851200 09/13/02, 14.4063, 15.0000, 14.3594, 14.7188, 1713500 09/16/02, 14.7031, 14.9219, 14.5156, 14.7500, 898400 09/17/02, 15.0000, 15.0469, 13.8438, 14.0156, 1443900 09/18/02, 13.7969, 14.4063, 13.7188, 14.0625, 913100 09/19/02, 13.9844, 14.0313, 13.2969, 13.3750, 1011000 09/20/02, 13.5000, 13.7031, 13.3125, 13.4688, 1666800 09/23/02, 13.4688, 13.4688, 12.9531, 13.0625, 1535600 09/24/02, 12.9688, 13.2500, 12.7656, 13.0625, 1368200 09/25/02, 13.1719, 14.2031, 13.0938, 13.9844, 1936600 09/26/02, 14.2500, 14.2813, 13.5000, 13.7969, 1374800 09/27/02, 13.5000, 13.6719, 13.3438, 13.3594, 896300 09/30/02, 13.2031, 13.2500, 12.7031, 13.0625, 1029100 10/01/02, 13.0938, 13.1875, 12.2969, 13.0625, 1571200