"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 22.1250, 23.1875, 22.0000, 23.0000, 2485700 01/04/00, 22.8750, 24.0000, 22.4375, 23.3750, 3354800 01/05/00, 23.5625, 25.0000, 23.0000, 24.7500, 3127600 01/06/00, 25.1250, 25.8750, 25.0625, 25.7500, 2527500 01/07/00, 25.7500, 25.7500, 24.5000, 24.8125, 3008900 01/10/00, 24.2500, 24.6250, 23.5000, 24.0000, 1905800 01/11/00, 23.8750, 24.0000, 23.5000, 23.6875, 1850000 01/12/00, 23.7500, 23.7500, 22.6875, 22.8750, 1287200 01/13/00, 22.5000, 22.9375, 22.1875, 22.6875, 2833300 01/14/00, 22.6875, 23.4375, 22.2500, 23.0000, 2946900 01/18/00, 22.6875, 23.2500, 22.3750, 23.2500, 1424700 01/19/00, 23.1875, 23.1875, 22.1250, 22.6875, 2602100 01/20/00, 22.2500, 22.3125, 21.0625, 21.1250, 2468700 01/21/00, 21.3750, 21.3750, 20.5000, 20.6875, 2771700 01/24/00, 21.1250, 21.6875, 20.8750, 21.1250, 1965200 01/25/00, 21.1250, 21.3750, 20.6875, 20.8125, 1075700 01/26/00, 20.8750, 21.3750, 20.6250, 21.1250, 1266900 01/27/00, 21.4375, 21.4375, 20.8125, 21.1250, 1191000 01/28/00, 20.8750, 21.4375, 20.1250, 20.8750, 1107900 01/31/00, 20.8125, 20.8750, 20.2500, 20.7500, 1592500 02/01/00, 20.7500, 20.7500, 20.0000, 20.3750, 958000 02/02/00, 20.3750, 21.7500, 20.3750, 21.0000, 2018700 02/03/00, 20.2500, 20.5000, 19.5000, 19.9375, 2588900 02/04/00, 19.5625, 19.8750, 19.2500, 19.5000, 2279000 02/07/00, 19.5000, 19.7500, 19.0000, 19.1250, 2208600 02/08/00, 19.2500, 19.3750, 18.5625, 18.8125, 2140500 02/09/00, 19.6875, 21.3125, 19.1250, 21.0000, 6457800 02/10/00, 20.8750, 21.1875, 19.5000, 19.9375, 4065900 02/11/00, 19.5625, 19.8125, 18.8125, 19.0000, 2577400 02/14/00, 19.0000, 19.4375, 19.0000, 19.3750, 2345000 02/15/00, 19.3750, 19.6250, 19.1875, 19.6250, 1983500 02/16/00, 19.4375, 19.5000, 18.7500, 18.9375, 2156300 02/17/00, 18.9375, 19.6250, 18.6250, 19.6250, 2247100 02/18/00, 19.2500, 19.5000, 19.0625, 19.2500, 1875700 02/22/00, 19.2500, 19.5625, 19.0000, 19.4375, 1202300 02/23/00, 19.2500, 19.3750, 18.8750, 19.0000, 1610100 02/24/00, 19.0000, 19.1250, 18.0625, 18.6250, 1967100 02/25/00, 18.8750, 18.8750, 17.8125, 17.8750, 1947600 02/28/00, 18.1250, 18.4375, 17.7500, 18.0000, 891600 02/29/00, 18.0000, 18.3125, 17.7500, 18.2500, 1186500 03/01/00, 18.1250, 18.1875, 17.6250, 18.0000, 1653300 03/02/00, 18.0625, 18.0625, 17.7500, 17.8125, 775400 03/03/00, 18.0000, 18.6250, 17.7500, 18.0000, 1138800 03/06/00, 18.5000, 18.8125, 18.3750, 18.7500, 1285700 03/07/00, 18.8125, 18.8750, 18.0000, 18.0625, 1026400 03/08/00, 18.3750, 19.1250, 18.3125, 19.1250, 1579600 03/09/00, 19.6875, 21.7500, 19.2500, 21.3125, 5195600 03/10/00, 21.9375, 22.1875, 20.8750, 21.3750, 3980700 03/13/00, 20.8125, 21.4375, 20.5000, 20.9375, 1388600 03/14/00, 21.0000, 21.3125, 20.6875, 20.6875, 1279100 03/15/00, 21.1875, 21.3750, 20.8750, 21.3125, 1609900 03/16/00, 22.0000, 22.8125, 21.5000, 22.8125, 2212800 03/17/00, 22.8750, 22.9375, 22.0625, 22.3750, 2117400 03/20/00, 22.6875, 22.6875, 21.6250, 21.9375, 427900 03/21/00, 21.9375, 21.9375, 21.1875, 21.6875, 1137300 03/22/00, 21.9375, 22.1875, 21.3750, 22.0625, 1244400 03/23/00, 21.5625, 22.1875, 21.1250, 22.0625, 1339900 03/24/00, 21.7500, 22.4375, 21.3125, 22.3125, 1530100 03/27/00, 22.3125, 22.4375, 21.8125, 21.9375, 656400 03/28/00, 21.7500, 21.8750, 21.1875, 21.3750, 1161200 03/29/00, 21.3750, 21.3750, 20.5625, 20.9375, 1146400 03/30/00, 21.0000, 21.0625, 20.0625, 20.2500, 1394000 03/31/00, 20.8750, 21.3125, 20.3125, 21.3125, 1247700 04/03/00, 20.9375, 21.2500, 20.5000, 20.6875, 1277100 04/04/00, 20.8750, 21.6250, 19.3750, 21.1250, 2418200 04/05/00, 19.8750, 21.1875, 19.8750, 21.0000, 1345600 04/06/00, 21.2500, 21.4375, 20.9375, 21.2500, 937200 04/07/00, 21.2500, 21.3750, 20.8750, 21.0000, 616200 04/10/00, 20.7500, 21.4375, 20.6875, 21.1250, 770300 04/11/00, 21.0000, 21.4375, 20.7500, 21.0625, 1424100 04/12/00, 21.0625, 22.0625, 21.0625, 21.8125, 2303600 04/13/00, 21.8125, 23.5000, 21.7500, 22.5000, 2854300 04/14/00, 22.0000, 23.1875, 21.0625, 21.7500, 2025700 04/17/00, 20.9375, 21.3750, 20.6250, 21.1250, 1319100 04/18/00, 20.5625, 23.5000, 20.2500, 23.0625, 2308300 04/19/00, 23.7500, 25.7500, 23.7500, 25.2500, 6408600 04/20/00, 25.3750, 26.1250, 24.0625, 24.3125, 2362100 04/24/00, 24.0625, 25.6250, 23.8750, 25.3750, 2246100 04/25/00, 25.5625, 28.0000, 25.5625, 27.8750, 3997900 04/26/00, 27.9375, 27.9375, 26.8125, 27.2500, 1438500 04/27/00, 26.0625, 27.0000, 26.0625, 27.0000, 1518100 04/28/00, 26.7500, 26.8750, 26.0000, 26.5000, 995400 05/01/00, 26.0000, 26.7500, 25.8750, 26.5625, 1287100 05/02/00, 25.6875, 27.7500, 25.6250, 27.5000, 2443300 05/03/00, 27.4375, 27.4375, 26.6875, 26.9375, 1307600 05/04/00, 26.9375, 26.9375, 25.8125, 26.3125, 1202100 05/05/00, 26.8750, 27.0000, 26.1875, 26.5625, 1171200 05/08/00, 26.8750, 27.5000, 26.0000, 27.3750, 1023800 05/09/00, 27.3750, 29.1875, 27.0000, 28.3125, 3523600 05/10/00, 28.0625, 28.0625, 26.5000, 26.6875, 1666700 05/11/00, 27.0000, 27.5625, 24.7500, 25.2500, 3163700 05/12/00, 25.2500, 25.2500, 23.6250, 24.0625, 3570700 05/15/00, 24.0625, 25.3750, 23.8750, 25.1250, 1923600 05/16/00, 25.3125, 25.3125, 24.5625, 25.0000, 1601200 05/17/00, 24.3750, 25.6250, 24.3125, 25.3125, 886600 05/18/00, 25.4375, 26.8750, 25.2500, 26.2500, 4008800 05/19/00, 25.3125, 26.2500, 24.8125, 25.9375, 2205400 05/22/00, 26.1875, 26.1875, 24.7500, 25.0000, 1330300 05/23/00, 25.0000, 25.1875, 24.6250, 24.7500, 626100 05/24/00, 24.5625, 24.8750, 24.0625, 24.7500, 880500 05/25/00, 24.5000, 26.4375, 23.9375, 25.8125, 2557200 05/26/00, 25.8750, 25.9375, 24.8125, 25.0625, 915200 05/30/00, 25.1250, 26.4375, 25.1250, 26.1250, 1479500 05/31/00, 26.1250, 26.1250, 25.5625, 25.6250, 612000 06/01/00, 25.5625, 25.5625, 23.7500, 23.9375, 2398500 06/02/00, 24.5000, 24.7500, 22.4375, 22.7500, 4727900 06/05/00, 21.8750, 23.7500, 21.8750, 23.1875, 1688400 06/06/00, 23.7500, 23.8125, 22.8750, 23.0000, 1391700 06/07/00, 22.9375, 23.2500, 22.5000, 23.0000, 1214800 06/08/00, 23.0625, 24.1250, 22.2500, 23.4375, 1608600 06/09/00, 23.1875, 23.8750, 23.0000, 23.5625, 829000 06/12/00, 23.6250, 24.0625, 23.3750, 23.6875, 831100 06/13/00, 23.8125, 24.5625, 23.6250, 24.4375, 1391200 06/14/00, 24.5000, 25.0000, 24.1875, 24.6875, 934700 06/15/00, 24.6250, 25.3750, 24.6250, 24.8750, 1300600 06/16/00, 24.8125, 24.9375, 24.2500, 24.3125, 1394900 06/19/00, 24.3750, 24.4375, 23.1875, 23.3125, 1391700 06/20/00, 23.5625, 23.5625, 22.6250, 22.8750, 1264100 06/21/00, 22.5000, 23.1875, 22.3125, 23.0000, 1050800 06/22/00, 22.8750, 22.9375, 22.0000, 22.0000, 972200 06/23/00, 22.1250, 22.4375, 21.5000, 21.6875, 1206800 06/26/00, 21.7500, 22.2500, 21.4375, 21.8750, 1127700 06/27/00, 21.8750, 22.0625, 21.1250, 21.2500, 1331200 06/28/00, 21.8125, 21.9375, 21.0000, 21.6875, 1155400 06/29/00, 21.1875, 22.1875, 21.1250, 21.8125, 991500 06/30/00, 21.3750, 22.0625, 21.3750, 21.9375, 922100 07/03/00, 22.1250, 22.1875, 21.3125, 21.8125, 396000 07/05/00, 21.0625, 22.1250, 21.0625, 21.6250, 1207000 07/06/00, 21.5000, 22.7500, 21.3125, 22.4375, 1576500 07/07/00, 22.8750, 24.5625, 22.8750, 23.3750, 2361700 07/10/00, 23.5000, 24.5000, 23.5000, 24.0625, 1825700 07/11/00, 24.0000, 24.3125, 23.0625, 23.8125, 1141800 07/12/00, 23.2500, 26.0000, 23.2500, 26.0000, 3895000 07/13/00, 26.2500, 26.4375, 25.3750, 25.8750, 5357300 07/14/00, 25.8750, 25.8750, 25.1250, 25.4375, 1458000 07/17/00, 25.5000, 26.8125, 25.1875, 26.5625, 2066800 07/18/00, 26.3750, 26.4375, 25.6875, 25.7500, 1517300 07/19/00, 20.7500, 20.7500, 18.3750, 18.8125, 13134000 07/20/00, 19.0000, 19.0000, 17.5625, 17.6875, 4810100 07/21/00, 17.8750, 18.1875, 17.5000, 17.5000, 2130100 07/24/00, 17.5000, 17.6250, 17.0000, 17.0625, 2891900 07/25/00, 17.1875, 17.2500, 16.6250, 17.0000, 3604500 07/26/00, 16.6250, 17.8125, 16.5625, 17.5000, 2433700 07/27/00, 17.6250, 18.3125, 17.3750, 18.1875, 1620200 07/28/00, 17.8125, 17.9375, 17.1250, 17.1250, 1161700 07/31/00, 17.3125, 17.3750, 16.2500, 16.5625, 2060800 08/01/00, 16.8125, 17.7500, 16.6875, 17.5000, 2334300 08/02/00, 17.5000, 18.6875, 17.3750, 18.1250, 4201400 08/03/00, 18.3750, 18.3750, 17.3750, 17.7500, 2959200 08/04/00, 17.9375, 17.9375, 17.5625, 17.7500, 765400 08/07/00, 17.5625, 17.7500, 17.1250, 17.6250, 741000 08/08/00, 17.6250, 17.6875, 17.0625, 17.1250, 2327000 08/09/00, 17.1875, 17.1875, 16.4375, 16.6250, 2110200 08/10/00, 16.7500, 17.0625, 16.3125, 16.5625, 1572300 08/11/00, 16.8125, 17.1875, 16.4375, 16.6250, 3790000 08/14/00, 16.6250, 16.8125, 16.3750, 16.4375, 1448400 08/15/00, 16.5000, 16.5000, 15.9375, 16.1250, 1618500 08/16/00, 15.8750, 16.3750, 15.5000, 16.2500, 3428600 08/17/00, 16.3125, 16.7500, 16.0625, 16.3750, 1757300 08/18/00, 16.7500, 16.7500, 16.3750, 16.3750, 2324700 08/21/00, 16.8125, 18.0000, 16.0000, 17.8125, 6160500 08/22/00, 17.6875, 17.7500, 17.0000, 17.1875, 2077100 08/23/00, 17.8750, 18.1875, 17.3125, 17.8125, 2116600 08/24/00, 18.0625, 18.1875, 17.6250, 17.6875, 1508700 08/25/00, 17.6875, 17.8750, 17.4375, 17.7500, 1773800 08/28/00, 17.7500, 18.6250, 17.7500, 18.1875, 1877500 08/29/00, 18.4375, 18.7500, 18.0000, 18.0000, 1812600 08/30/00, 18.4375, 19.3125, 18.0000, 18.8125, 3384000 08/31/00, 18.9375, 19.8750, 18.8750, 18.9375, 2238100 09/01/00, 19.0000, 19.1250, 18.3750, 18.5625, 727300 09/05/00, 18.5625, 18.8750, 17.8750, 18.6250, 1690500 09/06/00, 18.5000, 18.7500, 17.8750, 18.5625, 640300 09/07/00, 18.3125, 18.8125, 18.3125, 18.3125, 505200 09/08/00, 18.2500, 18.7500, 18.2500, 18.6875, 978100 09/11/00, 19.0625, 19.1875, 18.6250, 19.0625, 1758900 09/12/00, 19.3750, 19.3750, 18.7500, 19.0000, 1233900 09/13/00, 19.0000, 19.0000, 18.6250, 18.7500, 933800 09/14/00, 18.3750, 18.6250, 18.3125, 18.4375, 1403900 09/15/00, 18.2500, 19.1250, 18.2500, 19.0625, 2099900 09/18/00, 19.0625, 19.3750, 18.8750, 19.1250, 929700 09/19/00, 18.1250, 19.2500, 18.1250, 18.7500, 1034800 09/20/00, 18.5000, 18.5000, 18.0625, 18.2500, 775400 09/21/00, 18.0625, 18.5625, 17.8750, 18.5625, 552200 09/22/00, 18.6250, 19.0000, 17.9375, 18.0000, 1353900 09/25/00, 18.0625, 18.0625, 17.7500, 18.0000, 1640600 09/26/00, 17.7500, 17.9375, 16.2500, 17.0000, 1657100 09/27/00, 16.6250, 17.0625, 16.0625, 16.3750, 1940300 09/28/00, 16.6250, 18.9375, 16.0625, 16.8125, 1934300 09/29/00, 16.6250, 16.7500, 16.3125, 16.4375, 2190000 10/02/00, 16.6250, 16.6875, 15.8750, 16.0000, 1722800 10/03/00, 16.5000, 16.6250, 15.6250, 16.3750, 1745200 10/04/00, 15.1875, 15.8750, 15.1875, 15.5625, 2120300 10/05/00, 15.6875, 16.6250, 15.6875, 15.8125, 1537000 10/06/00, 16.5000, 16.5625, 14.8125, 15.2500, 2893000 10/09/00, 15.2500, 15.5625, 15.0000, 15.0625, 563900 10/10/00, 14.9375, 15.3750, 14.6875, 14.9375, 1558600 10/11/00, 15.0000, 15.3125, 14.5625, 15.0000, 2402700 10/12/00, 14.8750, 15.1250, 14.3750, 14.5000, 974400 10/13/00, 14.6875, 15.3125, 14.5000, 14.8750, 2430500 10/16/00, 14.8750, 15.8750, 14.8750, 15.6875, 3175300 10/17/00, 15.5625, 15.6875, 15.1250, 15.5000, 1608400 10/18/00, 15.3750, 16.3750, 14.7500, 16.0625, 3537900 10/19/00, 15.8125, 15.8750, 15.5000, 15.7500, 1628700 10/20/00, 15.7500, 16.0000, 15.5625, 15.8125, 813200 10/23/00, 15.7500, 16.3750, 15.5000, 16.0000, 712300 10/24/00, 16.1875, 16.6250, 15.8125, 15.9375, 1076600 10/25/00, 15.8750, 16.4375, 15.6875, 15.9375, 1667100 10/26/00, 15.8125, 16.5000, 15.5000, 16.0625, 1423300 10/27/00, 15.9375, 16.1875, 15.8750, 16.0625, 969500 10/30/00, 16.0625, 16.4375, 15.8750, 16.2500, 1271000 10/31/00, 16.1250, 16.1875, 15.7500, 15.9375, 1749800 11/01/00, 15.8750, 16.0625, 15.5000, 15.5625, 2315600 11/02/00, 15.6875, 16.4375, 15.5625, 16.1250, 2143900 11/03/00, 16.1250, 16.8750, 15.8750, 16.5000, 2238900 11/06/00, 15.7500, 16.3750, 15.6250, 16.0625, 1868600 11/07/00, 16.1875, 16.4375, 16.0000, 16.0625, 1020900 11/08/00, 16.0000, 16.4375, 15.7500, 15.7500, 995000 11/09/00, 15.7500, 15.9375, 15.2500, 15.3750, 1143500 11/10/00, 15.1250, 15.5000, 14.8125, 14.9375, 2117700 11/13/00, 14.9375, 15.1875, 14.5625, 14.8750, 763700 11/14/00, 14.7500, 15.2500, 14.6875, 15.0000, 1130700 11/15/00, 14.7500, 14.8750, 14.0625, 14.5625, 1894900 11/16/00, 14.9375, 15.1250, 14.6875, 14.9375, 1521800 11/17/00, 15.0000, 15.3125, 14.9375, 15.0000, 2221100 11/20/00, 15.2500, 15.3125, 14.8125, 15.1875, 1790600 11/21/00, 15.8125, 15.8750, 14.3125, 14.3750, 4019200 11/22/00, 14.0000, 14.6250, 13.8750, 14.1875, 2518100 11/24/00, 14.5000, 14.6875, 14.3750, 14.6250, 495700 11/27/00, 14.7500, 15.0000, 14.0000, 14.0000, 2758800 11/28/00, 14.3125, 14.3125, 13.6250, 13.6250, 3307100 11/29/00, 13.6875, 13.6875, 12.5625, 13.1250, 5550800 11/30/00, 12.9375, 13.0000, 12.8125, 12.8750, 2499600 12/01/00, 12.9375, 13.5000, 12.9375, 13.0625, 2156700 12/04/00, 12.7500, 13.1875, 12.7500, 13.0000, 1203200 12/05/00, 13.1875, 13.3125, 12.8125, 13.0000, 2169600 12/06/00, 12.8750, 12.9375, 12.1875, 12.2500, 1837500 12/07/00, 12.3125, 13.1250, 12.2500, 12.7500, 2907100 12/08/00, 12.8750, 13.0625, 12.7500, 12.8125, 2573500 12/11/00, 12.9375, 13.7500, 12.4375, 13.0625, 5452000 12/12/00, 13.3125, 13.6250, 13.0000, 13.4375, 2978600 12/13/00, 13.2500, 13.5000, 12.9375, 13.0000, 2037900 12/14/00, 13.0000, 13.4375, 12.8750, 13.1875, 2391000 12/15/00, 13.0625, 13.6250, 13.0625, 13.0625, 3318600 12/18/00, 13.1875, 13.8125, 12.8750, 13.4375, 3603500 12/19/00, 13.2500, 13.6875, 13.2500, 13.3125, 2153800 12/20/00, 13.1875, 13.6250, 13.0000, 13.4375, 2316900 12/21/00, 13.3125, 13.3750, 13.0625, 13.3125, 1326400 12/22/00, 13.5000, 13.5625, 12.8125, 12.9375, 2424100 12/26/00, 12.9375, 13.1875, 12.7500, 13.1875, 2501800 12/27/00, 12.9375, 13.4375, 12.9375, 13.0625, 2644200 12/28/00, 12.8750, 13.8750, 12.8125, 13.5625, 3885700 12/29/00, 13.5625, 13.8750, 13.1875, 13.6875, 3751700 01/02/01, 13.5000, 13.7500, 13.2500, 13.5000, 2314700 01/03/01, 13.5625, 13.6875, 13.3125, 13.5000, 1974400 01/04/01, 13.4375, 15.0000, 13.3125, 15.0000, 6617000 01/05/01, 14.6250, 15.6250, 14.0625, 15.5625, 4791500 01/08/01, 15.2500, 15.9375, 15.0625, 15.5000, 2135200 01/09/01, 15.5000, 16.4375, 15.5000, 15.7500, 1725100 01/10/01, 15.6875, 15.9375, 14.8750, 14.9375, 2123700 01/11/01, 14.9375, 15.4375, 14.7500, 14.8750, 1887500 01/12/01, 15.0000, 15.3750, 14.9375, 15.0000, 1818600 01/16/01, 15.0000, 15.1250, 14.8750, 15.0000, 1867900 01/17/01, 15.1250, 15.9375, 15.0625, 15.6875, 2176600 01/18/01, 15.5625, 15.7500, 15.3750, 15.5000, 937100 01/19/01, 15.4375, 15.5625, 14.2500, 14.5000, 2622400 01/22/01, 15.4375, 15.6250, 14.8750, 15.5625, 1907700 01/23/01, 15.3125, 16.1875, 15.3125, 16.0625, 1670100 01/24/01, 16.0000, 16.6250, 16.0000, 16.0000, 3047400 01/25/01, 15.7500, 16.8750, 15.7500, 16.5625, 1947600 01/26/01, 16.3125, 17.5000, 16.0000, 17.2500, 2478300 01/29/01, 17.2500, 17.5000, 17.0000, 17.4375, 1328600 01/30/01, 17.1875, 17.5000, 16.5625, 16.9375, 1161400 01/31/01, 16.9375, 16.9375, 16.5000, 16.7500, 2273500 02/01/01, 16.3750, 18.0000, 16.3750, 17.5625, 3495800 02/02/01, 17.5625, 17.7500, 16.5625, 16.7500, 867500 02/05/01, 16.5625, 16.6875, 16.0000, 16.0000, 2072600 02/06/01, 16.1250, 16.5000, 16.0000, 16.1250, 1476300 02/07/01, 15.3125, 16.1250, 15.0000, 15.9375, 3432800 02/08/01, 16.1250, 16.2500, 15.6875, 16.0000, 1265200 02/09/01, 16.0000, 16.1875, 15.6875, 15.8750, 3381900 02/12/01, 15.6250, 16.6250, 15.5625, 16.5000, 1998800 02/13/01, 16.5000, 16.5000, 16.1250, 16.2500, 1066000 02/14/01, 16.1250, 16.4375, 16.0625, 16.3125, 1397600 02/15/01, 16.0625, 16.3125, 15.8750, 16.2500, 2952100 02/16/01, 16.0000, 16.0625, 15.5625, 15.7500, 1495100 02/20/01, 15.7500, 16.0625, 15.6875, 15.8750, 1620400 02/21/01, 15.8750, 16.3125, 15.8125, 15.8750, 1254700 02/22/01, 15.8750, 16.0625, 15.8125, 16.0000, 1550000 02/23/01, 16.0000, 16.0000, 15.2500, 15.7500, 1380400 02/26/01, 15.6250, 16.0000, 15.6250, 16.0000, 999800 02/27/01, 15.9375, 16.0000, 15.6250, 15.8125, 828000 02/28/01, 15.8125, 17.0000, 15.8125, 16.5000, 2209700 03/01/01, 17.5000, 17.5000, 16.8125, 17.4375, 4231100 03/02/01, 17.4375, 17.7500, 17.0625, 17.5625, 2247100 03/05/01, 17.5625, 18.9375, 17.3750, 18.6875, 3346900 03/06/01, 18.5000, 18.8750, 18.0000, 18.1875, 1541100 03/07/01, 17.6250, 18.1875, 17.6250, 18.1250, 1160300 03/08/01, 18.1250, 18.1250, 17.6250, 17.7500, 1101300 03/09/01, 17.6250, 18.0000, 17.5000, 18.0000, 1130000 03/12/01, 17.8750, 18.6875, 17.5625, 17.9375, 1505000 03/13/01, 17.8125, 19.0625, 17.6250, 18.4375, 2187600 03/14/01, 17.8750, 18.5000, 17.8125, 18.0000, 936900 03/15/01, 18.0000, 18.3750, 17.6250, 18.3125, 1759300 03/16/01, 18.1250, 18.8125, 18.0625, 18.4375, 2396100 03/19/01, 18.2500, 19.1875, 18.2500, 19.1875, 1856000 03/20/01, 19.0000, 19.1250, 18.5000, 18.5625, 1504700 03/21/01, 18.2500, 18.2500, 17.1250, 17.1875, 3940200 03/22/01, 17.5000, 17.5000, 16.5000, 17.0625, 1813000 03/23/01, 17.5000, 18.0625, 17.0000, 17.9375, 1748600 03/26/01, 18.6875, 19.1250, 18.3125, 18.8125, 1903500 03/27/01, 18.6250, 19.0625, 18.5000, 18.9375, 1304100 03/28/01, 18.8125, 19.2500, 18.6875, 19.1250, 1266600 03/29/01, 19.2500, 20.1875, 19.2500, 20.1250, 2450500 03/30/01, 19.8125, 20.8125, 19.8125, 20.1875, 2014200 04/02/01, 20.1875, 20.5000, 19.7500, 19.9375, 1919300 04/03/01, 19.9375, 20.0000, 18.6250, 19.3750, 2174400 04/04/01, 19.2500, 19.2500, 18.6875, 19.0000, 2315700 04/05/01, 19.0000, 19.3125, 16.8750, 17.3750, 2220100 04/06/01, 15.1875, 15.6250, 14.5625, 15.1875, 11540100 04/09/01, 15.1875, 15.7500, 15.1250, 15.5625, 2680100 04/10/01, 15.7500, 16.0625, 15.2500, 16.0000, 2558300 04/11/01, 16.0000, 16.1875, 15.3750, 15.9375, 2885500 04/12/01, 15.5000, 16.0625, 15.5000, 16.0625, 1834500 04/16/01, 15.8750, 15.9375, 15.3750, 15.6250, 2066100 04/17/01, 15.4375, 16.1250, 15.4375, 16.0000, 1115700 04/18/01, 15.7344, 16.4531, 15.5000, 16.2031, 1658800 04/19/01, 15.7031, 16.2500, 15.7031, 16.0938, 1395200 04/20/01, 16.0000, 16.0625, 15.4063, 15.9375, 1711500 04/23/01, 15.0000, 15.2969, 14.8438, 15.0938, 2153200 04/24/01, 15.1563, 15.1875, 14.8438, 15.0000, 1641500 04/25/01, 15.1563, 15.7344, 15.0469, 15.5000, 880800 04/30/01, 15.1563, 16.1094, 14.9219, 15.8750, 1816600 05/01/01, 15.8438, 16.4531, 15.6875, 16.2969, 1512600 05/02/01, 16.2969, 16.3438, 15.7656, 15.8750, 1033200 05/03/01, 15.9531, 16.0000, 15.5156, 15.7031, 571800 05/04/01, 15.7031, 15.8438, 15.3438, 15.5938, 622200 05/07/01, 15.7031, 15.7500, 15.2813, 15.3750, 1248400 05/08/01, 15.3750, 15.7969, 15.1250, 15.5313, 1595700 05/09/01, 15.5156, 15.6875, 15.2969, 15.5156, 1024800 05/10/01, 15.5000, 15.5156, 15.1719, 15.2969, 998700 05/11/01, 15.2813, 15.4375, 14.8750, 15.4063, 1236500 05/14/01, 15.1563, 15.4063, 15.1406, 15.2813, 1121200 05/15/01, 15.2031, 16.0469, 15.1875, 15.9375, 999700 05/16/01, 15.6094, 16.3281, 15.6094, 16.0469, 1772400 05/17/01, 16.0625, 16.3438, 16.0000, 16.3125, 885600 05/18/01, 16.3594, 16.4844, 15.9844, 16.3750, 685700 05/21/01, 16.3906, 17.7344, 16.1406, 17.4844, 2175900 05/22/01, 17.5938, 17.5938, 16.9531, 17.1563, 1220400 05/23/01, 17.1563, 17.5000, 16.9375, 17.2031, 908300 05/24/01, 17.0000, 17.3438, 16.6563, 17.2500, 905000 05/25/01, 17.2500, 17.3438, 16.8125, 16.9844, 497700 05/29/01, 16.9844, 17.2656, 16.7656, 16.7969, 932800 05/30/01, 16.9063, 17.3438, 16.7969, 17.2344, 1701900 05/31/01, 17.4063, 17.6563, 17.1563, 17.3125, 1741100 06/01/01, 17.2813, 17.2813, 17.0000, 17.2656, 1617800 06/04/01, 17.2969, 17.6563, 17.2969, 17.5469, 771600 06/05/01, 17.5469, 18.2500, 17.5469, 17.9688, 1608500 06/06/01, 17.8438, 18.0000, 17.5156, 17.8281, 440600 06/07/01, 17.7969, 18.0313, 17.6094, 17.7031, 663700 06/08/01, 17.6563, 17.7031, 17.5000, 17.5313, 529500 06/11/01, 17.7969, 17.9375, 17.3594, 17.3594, 680000 06/12/01, 17.2031, 18.0469, 17.2031, 17.7188, 1160800 06/13/01, 17.9531, 17.9531, 17.5000, 17.5625, 514100 06/14/01, 17.5781, 17.7031, 17.2188, 17.3594, 673200 06/15/01, 17.1875, 17.5938, 17.0938, 17.1406, 1489200 06/18/01, 17.0781, 17.2031, 16.9531, 17.1719, 851800 06/19/01, 17.0938, 17.3438, 16.8750, 17.0313, 940100 06/20/01, 17.0938, 18.7813, 17.0469, 18.4063, 1592200 06/21/01, 18.2031, 18.3906, 17.9063, 18.0469, 1037900 06/22/01, 18.0156, 18.2031, 17.5781, 17.7188, 672100 06/25/01, 17.9063, 18.0000, 17.5156, 17.6406, 443600 06/26/01, 17.6563, 17.8438, 17.5469, 17.8125, 537400 06/27/01, 17.7500, 17.7969, 17.5469, 17.7031, 354800 06/28/01, 17.7031, 18.1875, 17.2969, 17.5156, 705800 06/29/01, 17.5000, 17.8750, 17.0000, 17.0000, 2600600 07/02/01, 17.2031, 17.6406, 17.1563, 17.5625, 1138300 07/03/01, 17.3438, 17.4844, 17.1563, 17.4375, 626700 07/05/01, 17.4063, 17.6094, 17.3281, 17.3750, 1219000 07/06/01, 17.4063, 17.8281, 17.1719, 17.1719, 910000 07/09/01, 17.1719, 17.6875, 17.0313, 17.5156, 826400 07/10/01, 17.5469, 17.7031, 17.3594, 17.4688, 1159600 07/11/01, 17.4844, 18.1563, 17.4375, 17.9531, 1560600 07/12/01, 18.0938, 18.1406, 17.5469, 17.7813, 670100 07/13/01, 17.8438, 18.1563, 17.7969, 17.9844, 565000 07/16/01, 18.0000, 18.1719, 17.8438, 18.0156, 742300 07/17/01, 18.1250, 18.1563, 17.9063, 17.9844, 544800 07/18/01, 17.7969, 18.2031, 17.7031, 17.9688, 947300 07/19/01, 18.0469, 18.5938, 17.9531, 18.0156, 1406500 07/20/01, 18.0938, 18.4063, 18.0000, 18.2656, 1018900 07/23/01, 18.2500, 18.4375, 17.9531, 18.0000, 453900 07/24/01, 18.0000, 18.3438, 17.8125, 18.0000, 460300 07/25/01, 18.0000, 18.4844, 17.9219, 18.4844, 480400 07/26/01, 18.3438, 18.6875, 17.9063, 18.1563, 707800 07/27/01, 18.2500, 18.6719, 18.2031, 18.2500, 850600 07/30/01, 18.4531, 18.7969, 18.0469, 18.3750, 558500 07/31/01, 18.4844, 18.5000, 18.0156, 18.0156, 1249500 08/01/01, 18.0938, 18.3906, 17.8906, 17.9844, 764700 08/02/01, 18.5000, 18.6406, 18.0625, 18.1563, 1469600 08/03/01, 18.1563, 18.5000, 17.9531, 18.2656, 586900 08/06/01, 18.2031, 18.9375, 18.2031, 18.3750, 1023600 08/07/01, 18.7031, 19.0938, 18.5938, 18.9063, 1699600 08/08/01, 18.9063, 18.9063, 18.2344, 18.2813, 1226300 08/09/01, 18.4063, 18.7344, 18.2344, 18.4844, 547100 08/10/01, 18.6875, 18.9844, 18.4219, 18.4531, 974100 08/13/01, 18.5781, 19.2500, 18.5469, 19.0938, 779900 08/14/01, 19.0000, 19.2344, 18.5938, 18.6406, 1536000 08/15/01, 18.7031, 18.9844, 18.5938, 18.8438, 815100 08/16/01, 18.7031, 18.7969, 18.5000, 18.7344, 843800 08/17/01, 18.7031, 18.7344, 18.4375, 18.5469, 492100 08/20/01, 18.4219, 18.5469, 18.0000, 18.5000, 1341300 08/21/01, 18.5469, 19.4063, 18.4063, 18.6250, 2303500 08/22/01, 18.6563, 19.0000, 18.6250, 18.7188, 946700 08/23/01, 18.6250, 19.4844, 18.5938, 19.0938, 724900 08/24/01, 19.8438, 19.8438, 19.4063, 19.5938, 1534500 08/27/01, 19.5938, 19.8438, 19.5625, 19.5625, 767100 08/28/01, 19.5000, 19.7969, 19.4531, 19.4844, 1379300 08/29/01, 19.5469, 19.5469, 18.9844, 19.0156, 703800 08/30/01, 19.0156, 19.1563, 18.6563, 18.9063, 1291600 08/31/01, 18.8750, 19.2031, 18.8750, 19.0938, 1017700 09/04/01, 18.9531, 19.9531, 18.9063, 19.6563, 3481400 09/05/01, 19.7969, 20.0469, 19.4219, 19.7656, 2722200 09/06/01, 19.5469, 19.7031, 19.1250, 19.4063, 1194500 09/07/01, 19.2500, 19.9531, 16.9063, 18.2969, 4162300 09/10/01, 18.7500, 18.9063, 18.5156, 18.9063, 1435200 09/17/01, 18.0469, 18.0938, 17.0156, 17.6875, 1518700 09/18/01, 17.6875, 18.7344, 17.6875, 18.0781, 1824800 09/19/01, 18.2969, 18.7969, 17.4375, 18.0469, 2188400 09/20/01, 17.5938, 18.6875, 17.4063, 18.0938, 2226000 09/21/01, 17.5469, 18.9688, 17.2969, 18.5000, 3623400 09/24/01, 19.2500, 21.0000, 18.6250, 20.5938, 7571000 09/25/01, 21.0000, 21.0000, 19.5469, 19.6563, 6575600 09/26/01, 19.4531, 19.9688, 19.3906, 19.9063, 2341000 09/27/01, 19.7969, 20.4063, 19.7969, 20.3594, 2570600 09/28/01, 20.5000, 20.6563, 20.1563, 20.5000, 3485000 10/01/01, 20.7969, 20.9531, 20.2969, 20.5469, 1947500 10/02/01, 20.6563, 20.9844, 20.3125, 20.9844, 2039500 10/03/01, 20.5000, 21.4844, 20.4063, 21.3438, 3278500 10/04/01, 21.5000, 22.4688, 21.5000, 21.9063, 4761700 10/05/01, 21.9063, 22.7500, 21.6563, 22.6250, 3357600 10/08/01, 22.0000, 22.3125, 21.8750, 22.0938, 1281000 10/09/01, 22.1250, 22.5781, 21.9531, 22.0000, 2740400 10/10/01, 22.2500, 22.3125, 21.7031, 21.7031, 2675700 10/11/01, 21.5938, 22.0000, 21.2031, 21.9844, 2392700 10/12/01, 21.9844, 22.1875, 21.8125, 22.1563, 1507200 10/15/01, 22.0000, 22.8438, 21.7969, 22.7031, 1664300 10/16/01, 22.5938, 23.5000, 22.5000, 23.4375, 2044300 10/17/01, 23.4375, 23.5000, 21.6875, 22.1563, 2131000 10/18/01, 22.1563, 22.2656, 21.4844, 21.8281, 1469100 10/19/01, 21.6563, 22.9375, 21.6563, 22.6875, 1294100 10/22/01, 22.7031, 22.8906, 21.9063, 22.2344, 1750700 10/23/01, 22.8438, 23.5000, 22.3438, 22.7500, 2936100 10/24/01, 22.7500, 23.4063, 22.7344, 23.1094, 2228000 10/25/01, 22.9531, 23.1563, 22.7813, 23.0938, 1111200 10/26/01, 22.9063, 23.5000, 22.9063, 23.3594, 1323200 10/29/01, 23.0625, 23.4375, 22.8438, 22.9375, 1228200 10/30/01, 22.9531, 23.0000, 22.5938, 22.7656, 1193400 10/31/01, 22.7656, 22.9844, 22.5313, 22.7344, 1490900 11/01/01, 23.0000, 23.5469, 22.8438, 23.5000, 2880500 11/02/01, 23.5000, 24.4531, 23.5000, 23.7969, 2484000 11/05/01, 24.0938, 24.7031, 23.8438, 24.2656, 1848600 11/06/01, 24.2031, 24.2969, 23.7500, 24.2031, 864100 11/07/01, 24.1719, 24.2969, 23.7656, 23.8438, 817500 11/08/01, 23.9531, 24.0469, 23.4844, 23.5938, 902300 11/09/01, 23.5938, 23.6406, 23.0000, 23.2344, 789800 11/12/01, 23.2031, 23.2344, 22.5000, 23.0938, 1117200 11/13/01, 23.4063, 23.7969, 22.5000, 23.1250, 1682100 11/14/01, 23.3750, 23.4531, 22.9063, 23.0938, 794900 11/15/01, 23.2969, 23.6875, 23.2969, 23.5938, 1011000 11/16/01, 23.7031, 24.6094, 23.7031, 24.5469, 1679300 11/19/01, 24.9531, 25.0469, 24.3594, 25.0000, 1903000 11/20/01, 25.0000, 26.5625, 24.9219, 26.5000, 3216400 11/21/01, 26.2500, 26.9844, 26.2500, 26.6563, 2122900 11/23/01, 26.6719, 27.8906, 26.6719, 27.6875, 1145400 11/26/01, 27.6875, 27.6875, 26.5000, 26.9063, 2905800 11/27/01, 26.5938, 27.0469, 26.3438, 26.9531, 2407700 11/28/01, 26.7500, 27.0938, 26.5625, 26.7969, 2322000 11/29/01, 26.7969, 27.0156, 26.4531, 26.6563, 1655500 11/30/01, 26.9063, 27.5000, 26.5469, 26.5938, 2583800 12/03/01, 26.7500, 27.2500, 26.5625, 26.8281, 1727900 12/04/01, 26.9844, 27.0469, 26.5469, 26.7969, 1385400 12/05/01, 26.7969, 27.2344, 26.3594, 26.5000, 2999400 12/06/01, 26.5469, 26.5938, 25.9063, 26.2656, 2491500 12/07/01, 26.7031, 26.7031, 24.4531, 25.1563, 6012000 12/10/01, 25.0938, 26.0313, 25.0000, 25.5625, 3126700 12/11/01, 25.8438, 26.3281, 25.7031, 25.9063, 1668200 12/12/01, 25.6563, 25.7969, 25.0156, 25.1719, 1267500 12/13/01, 24.7656, 25.4531, 24.6563, 24.9844, 767100 12/14/01, 24.5938, 24.8594, 24.0000, 24.8594, 1854500 12/17/01, 24.9531, 25.0938, 24.8438, 25.0000, 1773200 12/18/01, 25.1563, 25.1563, 24.1563, 24.5625, 1045900 12/19/01, 24.3438, 24.8125, 23.7969, 24.6563, 1288100 12/20/01, 24.5781, 24.6563, 24.0625, 24.4531, 1081300 12/21/01, 24.6563, 25.0000, 23.8438, 24.7969, 2587800 12/24/01, 25.0000, 25.0000, 24.7969, 24.9063, 482100 12/26/01, 24.9219, 24.9844, 24.5938, 24.6406, 650900 12/27/01, 24.5938, 24.9063, 23.9688, 24.4063, 971500 12/28/01, 24.4063, 24.7656, 24.3125, 24.5938, 799400 12/31/01, 24.5938, 24.6094, 24.1250, 24.1250, 1181100 01/02/02, 23.7969, 24.0000, 22.1563, 22.7500, 3700500 01/03/02, 22.9063, 22.9063, 21.8125, 22.2031, 3383600 01/04/02, 22.1563, 22.8438, 22.1250, 22.7031, 3258900 01/07/02, 22.7031, 23.0469, 22.7031, 23.0000, 2392600 01/08/02, 22.7344, 23.0000, 22.3594, 22.9531, 1638700 01/09/02, 22.7500, 22.9063, 22.4844, 22.7500, 2865100 01/10/02, 22.2500, 22.5938, 22.1250, 22.3438, 1133800 01/11/02, 22.2969, 22.4844, 22.2031, 22.3906, 739700 01/14/02, 22.2969, 22.4063, 21.8906, 22.0469, 990800 01/15/02, 22.0469, 22.8438, 21.9063, 22.6875, 1830100 01/16/02, 21.4063, 22.0000, 20.4844, 21.0000, 6846600 01/17/02, 21.3438, 22.4375, 21.0156, 21.3438, 3606000 01/18/02, 21.0938, 21.3281, 20.7500, 21.1094, 1132200 01/22/02, 21.1563, 22.2969, 21.1406, 22.0000, 3065000 01/23/02, 22.0000, 22.0938, 21.7656, 21.8438, 1752300 01/24/02, 22.4063, 22.4844, 21.9531, 22.1875, 1837000 01/25/02, 22.4063, 22.6563, 22.1875, 22.2031, 1918900 01/28/02, 22.1563, 22.2500, 21.8438, 22.0469, 1215800 01/29/02, 22.0469, 22.0469, 21.3750, 21.7969, 1628200 01/30/02, 22.0469, 22.5156, 21.7500, 22.0469, 1105700 01/31/02, 22.0469, 22.5625, 22.0469, 22.4688, 786700 02/01/02, 22.2031, 22.9063, 22.0938, 22.1563, 985200 02/04/02, 21.8750, 22.0469, 21.3750, 21.5156, 995800 02/05/02, 21.2969, 22.1563, 21.2969, 21.9375, 1023900 02/06/02, 22.0000, 22.5469, 21.7969, 21.9375, 1675300 02/07/02, 21.5938, 22.1563, 21.5469, 21.7344, 945400 02/08/02, 23.2500, 23.9844, 22.9531, 23.4688, 3729700 02/11/02, 23.6563, 23.9531, 23.5938, 23.6563, 2191900 02/12/02, 23.6563, 23.7031, 22.8750, 23.5938, 2315600 02/13/02, 23.7031, 24.0781, 23.5938, 23.7031, 2946100 02/14/02, 24.0000, 25.0625, 24.0000, 24.7500, 3111500 02/15/02, 25.0000, 25.0469, 24.6563, 24.8750, 1465500 02/19/02, 24.7969, 25.0938, 24.4531, 24.6875, 1953400 02/20/02, 24.5938, 24.7500, 23.8906, 24.5625, 1471300 02/21/02, 24.2500, 24.5938, 23.4375, 23.5469, 1669100 02/22/02, 23.0000, 23.7344, 23.0000, 23.3438, 1770200 02/25/02, 23.6406, 23.6406, 22.5469, 22.7656, 2417900 02/26/02, 22.0000, 22.5000, 21.7500, 22.2500, 4623700 02/27/02, 22.5000, 22.8750, 22.3438, 22.8750, 1569500 02/28/02, 22.9531, 23.2969, 22.2813, 22.3594, 1360900 03/01/02, 22.5938, 23.2969, 22.3438, 23.2344, 1907200 03/04/02, 23.5938, 23.7500, 22.7344, 23.0469, 1400800 03/05/02, 23.0469, 23.0469, 21.6563, 21.6563, 2676100 03/06/02, 22.0000, 22.2969, 21.8438, 22.0000, 1916500 03/07/02, 22.0000, 22.4531, 21.4219, 21.6250, 2770400 03/08/02, 22.0000, 22.4063, 21.6094, 22.4063, 1541300 03/11/02, 22.5938, 23.0625, 22.1719, 23.0000, 2549600 03/12/02, 23.1563, 23.8594, 23.1563, 23.8594, 3013700 03/13/02, 23.7031, 24.3438, 23.4531, 23.9063, 1827700 03/14/02, 23.8438, 24.0938, 23.2500, 23.4375, 1183100 03/15/02, 23.7031, 24.2031, 23.6563, 24.0625, 2589300 03/18/02, 24.4063, 24.9063, 24.1250, 24.3438, 1697100 03/19/02, 24.0000, 25.5000, 23.5938, 24.6563, 3301800 03/20/02, 24.5000, 24.9844, 24.3594, 24.6875, 1379700 03/21/02, 24.6563, 25.0000, 24.6406, 24.7031, 2162300 03/22/02, 25.2500, 25.3594, 24.6563, 24.7500, 3320800 03/25/02, 24.7969, 24.8438, 24.3594, 24.4688, 2360300 03/26/02, 24.2031, 24.5469, 24.2031, 24.4063, 1386500 03/27/02, 24.1563, 24.8750, 24.1563, 24.7813, 1662600 03/28/02, 24.5469, 25.4844, 24.5469, 25.0938, 3961700 04/01/02, 25.0000, 25.0000, 24.3438, 24.7969, 714100 04/02/02, 24.7031, 25.2031, 24.4063, 24.9063, 1123800 04/03/02, 24.9063, 24.9063, 24.3125, 24.5469, 959200 04/04/02, 24.4531, 24.6563, 24.2813, 24.4844, 1431800 04/05/02, 24.4844, 24.5781, 24.2969, 24.3438, 983500 04/08/02, 24.3438, 24.7031, 24.2656, 24.4531, 1238100 04/09/02, 24.3750, 24.7031, 24.2031, 24.6250, 1080000 04/10/02, 24.6563, 25.1563, 24.5000, 24.8438, 1058000 04/11/02, 24.8438, 25.5000, 24.7500, 25.3125, 997900 04/12/02, 25.8438, 26.3750, 25.6563, 26.0000, 2201400 04/15/02, 25.9063, 26.5938, 25.7031, 26.2500, 3972600 04/16/02, 26.2031, 26.3438, 25.8594, 26.0156, 1327200 04/17/02, 26.5000, 26.5000, 24.6563, 24.8906, 6676700 04/18/02, 25.0000, 25.2500, 24.7500, 25.1406, 1451600 04/19/02, 25.3438, 25.4844, 24.7500, 25.2656, 1392500 04/22/02, 24.7500, 24.9531, 24.5000, 24.5938, 1484700 04/23/02, 24.7031, 24.8438, 24.5156, 24.5625, 1114500 04/24/02, 24.7031, 24.8438, 24.2969, 24.4063, 1559400 04/25/02, 24.4531, 24.7031, 24.0469, 24.6406, 1034900 04/26/02, 25.0000, 25.0469, 24.5000, 24.6875, 767800 04/29/02, 24.5469, 24.5781, 24.0625, 24.2344, 1555600 04/30/02, 24.2344, 24.9844, 23.9375, 24.9219, 1029000 05/01/02, 24.8281, 25.1563, 24.5938, 25.1563, 1033000 05/02/02, 25.1563, 26.0000, 24.9063, 25.0000, 1892300 05/03/02, 25.2500, 25.2500, 24.7031, 24.7813, 726500 05/06/02, 24.7031, 24.7031, 24.2031, 24.2813, 971300 05/07/02, 24.4844, 24.8438, 24.2344, 24.6875, 1111300 05/08/02, 24.9375, 25.2500, 24.7969, 25.2031, 1302300 05/09/02, 25.0156, 25.2500, 24.7500, 24.9063, 918600 05/10/02, 24.9219, 25.4531, 24.8125, 24.9063, 1212700 05/13/02, 24.9063, 25.0781, 24.7969, 24.9219, 542700 05/14/02, 24.9531, 25.2500, 24.6875, 25.1250, 846500 05/15/02, 24.9844, 25.1406, 24.8906, 24.9375, 644800 05/16/02, 24.9063, 25.7031, 24.0625, 25.3125, 2107300 05/17/02, 25.3438, 25.7344, 25.1719, 25.5938, 1653400 05/20/02, 25.5469, 26.5313, 25.2188, 26.2969, 2095100 05/21/02, 26.6719, 26.8125, 26.3125, 26.7344, 1864100 05/22/02, 26.4219, 26.4219, 25.8281, 26.1563, 2862300 05/23/02, 26.6563, 27.7031, 26.3438, 27.5313, 2175200 05/24/02, 27.4063, 27.7031, 26.5938, 26.9531, 2538900 05/28/02, 26.7969, 26.8594, 26.1875, 26.6094, 1868300 05/29/02, 26.6563, 27.9688, 26.6563, 27.1406, 3404300 05/30/02, 27.0000, 27.4375, 26.7969, 27.4063, 2601900 05/31/02, 27.2500, 27.9063, 27.0938, 27.8438, 2568700 06/03/02, 27.7500, 27.8438, 26.8438, 27.1875, 1549400 06/04/02, 27.0469, 27.2969, 26.0625, 26.5469, 1862800 06/05/02, 26.5156, 27.1563, 26.1563, 26.4063, 2079400 06/06/02, 26.5000, 26.5469, 25.8438, 26.2969, 823700 06/07/02, 26.2969, 26.2969, 25.7031, 26.0156, 1200700 06/10/02, 26.0469, 26.5469, 25.9531, 26.3438, 1109700 06/11/02, 26.2969, 26.6563, 25.5000, 26.0000, 1834700 06/12/02, 25.5469, 25.5938, 24.4531, 25.1250, 2536000 06/13/02, 25.0000, 27.5469, 24.9063, 26.8594, 5775800 06/14/02, 26.7500, 27.4844, 25.7031, 27.2500, 2897700 06/17/02, 27.6563, 28.5938, 27.4063, 28.3906, 3246100 06/18/02, 28.3906, 28.8281, 28.2031, 28.7500, 2012400 06/19/02, 28.7500, 30.0469, 28.4063, 29.5156, 2929900 06/20/02, 31.7031, 32.5000, 31.1875, 31.6563, 6084100 06/21/02, 31.0938, 31.5469, 30.8438, 31.0625, 3241100 06/24/02, 30.7031, 32.0000, 30.0000, 31.5313, 2241500 06/25/02, 31.5000, 31.5156, 30.5938, 30.8906, 2231400 06/26/02, 30.8906, 31.7969, 30.0625, 31.6719, 3552700 06/27/02, 32.1563, 32.1563, 30.2188, 30.8438, 3155200 06/28/02, 30.7500, 30.7656, 29.3125, 29.3125, 3338300 07/01/02, 29.5469, 29.9063, 28.6406, 28.7344, 2353200 07/02/02, 28.9844, 28.9844, 27.9375, 28.0000, 1851200 07/03/02, 27.5938, 29.2031, 27.5938, 28.4531, 1847800 07/05/02, 29.0000, 29.4063, 28.5625, 29.3438, 631200 07/08/02, 29.0000, 29.2969, 28.5000, 28.5156, 1804300 07/09/02, 28.5156, 29.2031, 27.7031, 27.8750, 3192100 07/10/02, 27.8594, 27.9063, 26.2969, 26.5938, 1888800 07/11/02, 26.5781, 27.1094, 25.6094, 27.0781, 2876600 07/12/02, 27.0781, 27.7969, 26.7656, 27.1250, 2087500 07/15/02, 27.4063, 27.4531, 24.6250, 26.5938, 3705000 07/16/02, 26.0938, 27.5000, 26.0469, 26.9844, 2529800 07/17/02, 27.8750, 28.2031, 26.2969, 26.9375, 3139600 07/18/02, 27.0938, 27.1719, 25.7500, 26.0000, 1677500 07/19/02, 26.0000, 26.0000, 24.6875, 24.7031, 1824900 07/22/02, 24.7031, 25.7500, 24.2656, 24.4063, 2326600 07/23/02, 24.2188, 24.4531, 23.0000, 23.2969, 2778000 07/24/02, 24.0000, 27.1875, 23.9063, 27.0938, 4056500 07/25/02, 26.9063, 29.0000, 26.5000, 28.2656, 4260800 07/26/02, 28.3438, 28.6406, 27.4844, 27.6563, 2374400 07/29/02, 28.5000, 29.5156, 28.2813, 29.5000, 1688500 07/30/02, 29.2500, 29.3438, 26.5000, 28.6719, 4682600 07/31/02, 29.0000, 29.9844, 28.5000, 29.9844, 2308300 08/01/02, 29.7188, 29.9063, 27.5781, 28.1875, 2245400 08/02/02, 28.2969, 28.4063, 27.2656, 27.9063, 1060500 08/05/02, 28.2031, 28.2500, 26.8125, 27.0000, 1438700 08/06/02, 27.0000, 27.7031, 26.9375, 27.0625, 1623900 08/07/02, 27.8750, 27.9063, 26.6250, 27.8438, 1175600 08/08/02, 28.2813, 29.5938, 27.6250, 29.4063, 1716300 08/09/02, 29.4063, 29.6875, 29.0000, 29.6250, 1683900 08/12/02, 28.7188, 29.2188, 28.2969, 29.0156, 1313900 08/13/02, 29.0000, 29.0000, 27.5938, 27.6563, 1369400 08/14/02, 27.6563, 28.2969, 26.5625, 27.9063, 1808200 08/15/02, 28.4531, 28.8438, 27.0000, 27.5156, 2165900 08/16/02, 27.5156, 28.5938, 27.3438, 28.3594, 1867000 08/19/02, 28.1563, 28.5938, 27.9375, 28.1875, 1135500 08/20/02, 28.0938, 28.7031, 28.0469, 28.1875, 1041800 08/21/02, 30.0000, 30.0000, 27.5469, 28.0938, 1502800 08/22/02, 28.1563, 29.0938, 28.0625, 28.7500, 1545500 08/23/02, 28.7500, 29.6250, 28.6719, 29.3125, 1808600 08/26/02, 29.3750, 29.4531, 28.7031, 29.2500, 1071900 08/27/02, 29.2969, 29.7500, 29.1563, 29.2969, 1243100 08/28/02, 29.2656, 29.4063, 28.7500, 28.9375, 1461500 08/29/02, 28.5469, 29.0000, 28.2969, 28.7188, 1663800 08/30/02, 28.5469, 29.5000, 28.5313, 29.1563, 898500 09/03/02, 27.5313, 28.8438, 27.5313, 27.7031, 1400500 09/04/02, 27.7500, 28.3438, 27.4531, 28.1406, 1517200 09/05/02, 28.0156, 28.2031, 27.7031, 27.9063, 1382800 09/06/02, 28.5000, 28.5938, 27.9219, 28.5156, 2028300 09/09/02, 28.5313, 29.8906, 28.5313, 29.7500, 3441400 09/10/02, 29.7500, 30.2031, 29.3750, 30.1563, 1998500 09/11/02, 30.2969, 30.8438, 30.0938, 30.7031, 1632600 09/12/02, 30.5469, 30.7969, 29.7344, 30.4063, 2110500 09/13/02, 30.0625, 30.2031, 29.7344, 30.1875, 1321900 09/16/02, 30.1875, 31.0000, 30.1563, 30.7031, 1501700 09/17/02, 31.1563, 31.2031, 30.0625, 30.3125, 1598800 09/18/02, 29.5000, 29.7031, 28.8750, 28.9375, 2546100 09/19/02, 28.7500, 29.9844, 28.7344, 29.0625, 1801500 09/20/02, 29.0625, 29.3281, 28.4063, 29.2969, 2038400 09/23/02, 28.7969, 29.5469, 28.7969, 29.3438, 1294800 09/24/02, 29.3438, 29.3438, 28.5000, 28.7813, 1798700 09/25/02, 29.2031, 30.1875, 29.2031, 30.0625, 3464100 09/26/02, 30.1094, 31.3438, 29.6406, 29.9844, 5425100 09/27/02, 29.9844, 31.7969, 29.9063, 31.4844, 3345900 09/30/02, 31.0469, 31.7031, 30.0938, 31.5625, 2853300 10/01/02, 31.7969, 32.2813, 31.2031, 32.2813, 2625700