"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 25.6875, 26.3125, 24.2500, 24.3125, 5627600 01/04/00, 23.3750, 24.4375, 23.1250, 23.2500, 5928600 01/05/00, 23.0000, 23.2500, 22.2500, 22.9375, 3718700 01/06/00, 22.3125, 23.6250, 22.3125, 23.1875, 3263000 01/07/00, 23.0000, 24.1250, 22.9375, 23.9375, 3339500 01/10/00, 23.5625, 23.7500, 22.2500, 22.2500, 4592400 01/11/00, 21.9375, 22.1875, 21.1250, 21.5000, 4712400 01/12/00, 22.6875, 23.0625, 22.0000, 23.0000, 4954800 01/13/00, 23.0000, 23.1875, 22.5000, 23.0000, 2872100 01/14/00, 23.4375, 24.2500, 23.0000, 23.3125, 5817200 01/18/00, 23.2500, 23.3750, 22.4375, 22.5000, 3777800 01/19/00, 22.5000, 23.0625, 22.4375, 22.6250, 3228600 01/20/00, 22.1250, 22.1875, 21.5000, 21.6250, 4270800 01/21/00, 21.7500, 21.8750, 20.6250, 20.7500, 4240500 01/24/00, 20.4375, 20.8750, 19.8750, 20.1250, 4752900 01/25/00, 20.3750, 21.1875, 20.0625, 20.9375, 3379900 01/26/00, 20.8750, 21.4375, 20.5625, 20.8125, 4099000 01/27/00, 20.5625, 21.2500, 20.5625, 21.0000, 3209800 01/28/00, 20.8750, 20.8750, 19.6250, 19.8750, 3635300 01/31/00, 19.8750, 20.1875, 19.1250, 19.9375, 3681000 02/01/00, 19.7500, 21.8750, 19.7500, 21.7500, 7013700 02/02/00, 22.0000, 22.8750, 21.4375, 22.6250, 9174300 02/03/00, 23.2500, 23.3125, 20.8125, 22.2500, 10927200 02/04/00, 20.6250, 21.5625, 20.5625, 21.3125, 7022500 02/07/00, 21.6875, 21.6875, 21.3125, 21.3750, 3391600 02/08/00, 21.4375, 21.6875, 20.8750, 21.0000, 6000200 02/09/00, 21.0625, 21.0625, 19.9375, 20.0000, 3942000 02/10/00, 19.9375, 20.0000, 18.3125, 18.6875, 10721900 02/11/00, 18.3125, 18.5625, 17.7500, 18.0625, 11142000 02/14/00, 18.0000, 18.0000, 17.1875, 17.9375, 8046200 02/15/00, 17.9375, 18.3125, 17.8750, 18.0000, 5394500 02/16/00, 18.1250, 18.2500, 17.2500, 17.2500, 4973300 02/17/00, 17.6250, 18.6250, 17.6250, 18.5000, 6145200 02/18/00, 18.5000, 18.5000, 17.0625, 17.1875, 6616700 02/22/00, 17.2500, 17.5000, 16.5000, 17.5000, 5218700 02/23/00, 17.4375, 17.5000, 16.8750, 16.9375, 2752800 02/24/00, 16.6875, 17.3125, 16.4375, 17.1250, 4456200 02/25/00, 17.5625, 17.5625, 16.9375, 17.0000, 2762700 02/28/00, 17.0000, 17.1875, 16.4375, 16.7500, 4493400 02/29/00, 17.1875, 18.0625, 16.8125, 17.8125, 4048100 03/01/00, 17.8125, 17.8125, 17.1875, 17.3750, 4040900 03/02/00, 17.3750, 17.4375, 16.8125, 17.1250, 3226500 03/03/00, 17.2500, 17.6875, 17.0625, 17.5625, 3926900 03/06/00, 18.0000, 18.0000, 17.0625, 17.2500, 2976700 03/07/00, 17.2500, 17.3125, 16.0625, 16.1875, 4983900 03/08/00, 16.4375, 16.8125, 16.3125, 16.3750, 4021500 03/09/00, 16.3750, 18.0000, 15.6250, 17.5000, 9186200 03/10/00, 18.3125, 19.3750, 17.8750, 18.1250, 14885800 03/13/00, 17.6875, 17.9375, 17.2500, 17.5625, 6286400 03/14/00, 18.0000, 18.3125, 17.3125, 17.6250, 5685700 03/15/00, 17.5625, 17.6875, 17.1875, 17.1875, 3678500 03/16/00, 17.2500, 17.4375, 16.8125, 17.2500, 8518700 03/17/00, 17.2500, 17.8125, 16.8750, 16.9375, 6797900 03/20/00, 17.0000, 17.3750, 16.9375, 16.9375, 1504400 03/21/00, 17.5000, 18.0000, 17.3750, 18.0000, 5216400 03/22/00, 17.9375, 18.1875, 17.0625, 17.6250, 4231800 03/23/00, 17.5000, 17.6875, 17.3125, 17.6250, 2133400 03/24/00, 17.5000, 18.0625, 17.4375, 17.6875, 3819800 03/27/00, 18.1875, 18.4375, 18.0000, 18.2500, 6392000 03/28/00, 18.2500, 19.5000, 18.2500, 18.9375, 9867100 03/29/00, 19.0625, 19.3125, 18.3750, 18.5000, 5829200 03/30/00, 18.6875, 18.8125, 17.5625, 17.8750, 3670000 03/31/00, 18.1250, 18.8750, 17.9375, 18.5000, 6128200 04/03/00, 18.5000, 19.1875, 18.5000, 18.7500, 3374800 04/04/00, 19.1875, 19.2500, 17.0000, 17.2500, 6254500 04/05/00, 17.3125, 18.5625, 17.3125, 17.8750, 4166100 04/06/00, 17.8750, 18.3125, 17.6250, 18.0000, 4285600 04/07/00, 17.8750, 18.1250, 17.5625, 17.8125, 2635700 04/10/00, 18.6250, 18.9375, 18.2500, 18.5000, 6066500 04/11/00, 18.1875, 18.3125, 17.5625, 17.7500, 3738300 04/12/00, 17.8125, 18.1875, 17.6250, 17.6250, 3501700 04/13/00, 17.8750, 17.8750, 17.0000, 17.0000, 3248500 04/14/00, 16.6875, 16.7500, 15.7500, 15.8750, 5669800 04/17/00, 15.8125, 16.3125, 15.3750, 15.8125, 6211500 04/18/00, 15.9375, 17.0000, 15.4375, 17.0000, 5972900 04/19/00, 16.1875, 16.3750, 15.0625, 15.1875, 7533200 04/20/00, 15.3125, 15.7500, 14.8750, 15.2500, 9616100 04/24/00, 15.0000, 15.3750, 14.5000, 15.0000, 4863000 04/25/00, 15.3125, 15.8750, 15.2500, 15.7500, 3428000 04/26/00, 15.9375, 16.1250, 15.3125, 15.3125, 3176000 04/27/00, 14.7500, 15.2500, 14.6875, 15.1250, 5168800 04/28/00, 15.3125, 15.5625, 15.1875, 15.4375, 3364100 05/01/00, 15.3125, 15.5625, 15.0625, 15.4375, 2064500 05/02/00, 15.2500, 15.4375, 14.7500, 15.0000, 9939100 05/03/00, 14.9375, 15.0000, 14.3750, 14.5625, 3626300 05/04/00, 14.8125, 14.8750, 14.6250, 14.6250, 2628400 05/05/00, 14.5625, 14.8125, 14.1250, 14.6250, 3473700 05/08/00, 14.5625, 14.8750, 14.1250, 14.6250, 1091700 05/09/00, 14.5625, 14.7500, 14.1875, 14.3125, 2334200 05/10/00, 14.2500, 14.5000, 13.8750, 13.9375, 2629400 05/11/00, 14.0000, 14.3125, 13.8750, 13.9375, 2791300 05/12/00, 14.1250, 14.5625, 14.0000, 14.1875, 2337300 05/15/00, 14.3750, 14.4375, 14.1250, 14.3750, 3083400 05/16/00, 14.5000, 14.8750, 14.3125, 14.8125, 2852200 05/17/00, 14.5625, 15.5000, 14.5625, 15.1875, 4922400 05/18/00, 15.4375, 15.8125, 15.1250, 15.1250, 5055400 05/19/00, 15.0625, 15.6875, 15.0000, 15.1250, 5146500 05/22/00, 15.0625, 15.2500, 13.8125, 14.2500, 4360600 05/23/00, 14.4375, 14.5000, 13.4375, 13.5000, 4346100 05/24/00, 13.5000, 13.5625, 12.8125, 13.5000, 4350900 05/25/00, 13.5625, 14.4375, 13.3750, 13.5625, 6654400 05/26/00, 13.5625, 13.7500, 13.0000, 13.0625, 2847300 05/30/00, 13.4375, 13.4375, 12.8125, 13.1875, 2749900 05/31/00, 13.0000, 13.3125, 12.8125, 13.2500, 4212500 06/01/00, 13.3750, 13.3750, 12.9375, 13.1250, 4353000 06/02/00, 13.2500, 13.5625, 10.5000, 10.5000, 5419100 06/05/00, 13.1875, 13.3125, 12.6250, 12.6875, 5911900 06/06/00, 12.7500, 13.1250, 12.5625, 13.0000, 5311600 06/07/00, 13.0000, 13.1250, 12.5000, 12.6250, 4122000 06/08/00, 12.6250, 12.8750, 12.3750, 12.6250, 7405300 06/09/00, 12.7500, 13.2500, 12.6250, 12.6875, 5994700 06/12/00, 12.9375, 12.9375, 12.2500, 12.3750, 3424200 06/13/00, 12.0625, 12.6250, 11.8750, 12.2500, 5149700 06/14/00, 12.3750, 12.5625, 11.9375, 12.4375, 4425800 06/15/00, 13.3750, 13.7500, 13.1250, 13.5000, 10713800 06/16/00, 13.6250, 13.6875, 13.0625, 13.2500, 4639100 06/19/00, 13.1875, 13.4375, 12.8125, 13.3750, 3272200 06/20/00, 13.0625, 13.2500, 12.7500, 12.9375, 2094600 06/21/00, 12.7500, 12.8750, 12.6250, 12.7500, 2026600 06/22/00, 12.7500, 12.8125, 12.3750, 12.6250, 3381900 06/23/00, 12.3750, 12.6250, 12.3125, 12.5000, 1721500 06/26/00, 12.5000, 12.6875, 12.2500, 12.4375, 1913700 06/27/00, 12.4375, 13.0000, 12.3750, 12.8750, 3981000 06/28/00, 13.6875, 14.5000, 13.5625, 14.2500, 16768900 06/29/00, 14.7500, 14.9375, 14.3750, 14.9375, 11422200 06/30/00, 14.9375, 15.0000, 13.8125, 14.0000, 4971200 07/03/00, 14.2500, 14.7500, 14.0625, 14.7500, 1625700 07/05/00, 14.7500, 14.7500, 14.0625, 14.5625, 3749300 07/06/00, 14.4375, 14.5000, 14.1875, 14.3750, 2375100 07/07/00, 14.6875, 14.6875, 14.2500, 14.4375, 2729800 07/10/00, 14.5000, 14.8125, 14.0000, 14.1875, 2145100 07/11/00, 14.0000, 14.1250, 13.7500, 13.9375, 3827700 07/12/00, 13.7500, 14.3750, 13.5625, 13.9375, 3080900 07/13/00, 13.8125, 14.1875, 13.8125, 14.1250, 2267500 07/14/00, 14.0000, 14.6250, 13.9375, 14.5000, 2679800 07/17/00, 14.5000, 14.7500, 14.2500, 14.6875, 3120400 07/18/00, 14.3125, 14.6250, 13.7500, 13.7500, 3566100 07/19/00, 14.2500, 14.6875, 14.1250, 14.2500, 3516200 07/20/00, 14.2500, 14.3125, 13.5000, 13.8750, 7897500 07/21/00, 13.8125, 13.8125, 13.5000, 13.5625, 3742000 07/24/00, 13.8750, 13.8750, 13.0000, 13.1250, 5616800 07/25/00, 13.1875, 13.3125, 13.0000, 13.3125, 2762700 07/26/00, 13.1250, 13.1875, 12.3125, 12.3125, 7498300 07/27/00, 12.5000, 12.6250, 12.1875, 12.1875, 6975500 07/28/00, 12.1875, 12.4375, 12.1875, 12.4375, 5601800 07/31/00, 12.5000, 12.9375, 12.5000, 12.8125, 5181900 08/01/00, 13.0000, 13.0625, 12.7500, 12.8750, 4914400 08/02/00, 12.7500, 13.0000, 12.6250, 12.7500, 3035800 08/03/00, 12.1250, 12.6875, 12.1250, 12.6875, 3868600 08/04/00, 12.8750, 13.3750, 12.8125, 13.3750, 4647000 08/07/00, 13.2500, 13.3750, 13.0625, 13.3750, 2465900 08/08/00, 13.3125, 13.3125, 12.9375, 13.0000, 2718200 08/09/00, 13.1875, 13.3750, 13.0625, 13.2500, 3411200 08/10/00, 13.1250, 13.3125, 12.5625, 12.6875, 4927600 08/11/00, 13.0000, 13.5000, 12.8750, 13.0000, 3973200 08/14/00, 13.0625, 13.4375, 12.9375, 13.3125, 2943800 08/15/00, 13.2500, 13.5625, 12.9375, 12.9375, 4323900 08/16/00, 13.3125, 13.3125, 12.8750, 13.0625, 3649800 08/17/00, 13.0000, 13.0625, 12.8125, 12.8125, 3014000 08/18/00, 12.8750, 12.9375, 12.5000, 12.5625, 4728600 08/21/00, 12.5625, 13.0000, 12.5625, 13.0000, 2839400 08/22/00, 12.8750, 13.1250, 12.6875, 12.8125, 2644700 08/23/00, 12.7500, 12.9375, 12.6250, 12.6250, 2831200 08/24/00, 12.8125, 12.9375, 12.6250, 12.8125, 2205100 08/25/00, 13.0000, 13.2500, 12.9375, 13.1250, 3511800 08/28/00, 13.2500, 13.2500, 12.9375, 13.0625, 5119900 08/29/00, 13.0625, 13.1250, 12.8750, 12.8750, 3611900 08/30/00, 12.8750, 13.3750, 12.8125, 13.0625, 4760800 08/31/00, 13.0000, 13.3125, 13.0000, 13.1875, 5444400 09/01/00, 13.2500, 13.3750, 12.9375, 12.9375, 2731900 09/05/00, 13.0000, 13.1250, 12.8750, 12.8750, 3769700 09/06/00, 13.0000, 13.3125, 13.0000, 13.2500, 3418600 09/07/00, 13.0625, 13.1250, 12.9375, 13.0000, 2949600 09/08/00, 13.0000, 13.1250, 12.7500, 12.7500, 3470900 09/11/00, 13.0000, 13.1875, 12.8750, 13.0625, 2155000 09/12/00, 12.9375, 13.0625, 12.7500, 13.0000, 2193600 09/13/00, 12.8125, 12.8750, 12.6250, 12.8125, 2806200 09/14/00, 12.7500, 12.9375, 12.5000, 12.6250, 2201100 09/15/00, 12.5625, 12.7500, 12.3750, 12.6875, 2608100 09/18/00, 12.5000, 12.6250, 12.0000, 12.0000, 3409300 09/19/00, 12.1875, 12.2500, 11.7500, 11.7500, 4282900 09/20/00, 11.8750, 11.9375, 11.2500, 11.5000, 5314000 09/21/00, 11.6875, 11.6875, 10.6250, 11.2500, 6611200 09/22/00, 10.8750, 11.2500, 10.6250, 10.7500, 5394900 09/25/00, 11.0000, 11.0625, 10.6875, 10.7500, 3914300 09/26/00, 10.8750, 10.9375, 10.6250, 10.7500, 2336300 09/27/00, 10.9375, 11.1250, 10.5000, 10.6250, 3596000 09/28/00, 10.6875, 11.2500, 10.5000, 11.2500, 3069500 09/29/00, 11.1250, 11.1250, 10.7500, 10.8750, 2660600 10/02/00, 10.9375, 10.9375, 10.5000, 10.6250, 3743900 10/03/00, 10.7500, 10.7500, 10.1250, 10.1875, 3189600 10/04/00, 10.1875, 10.5625, 10.0625, 10.3750, 4671200 10/05/00, 10.3750, 10.7500, 10.3750, 10.4375, 3937200 10/06/00, 10.4375, 10.4375, 9.7500, 9.8750, 5934500 10/09/00, 9.9375, 10.0000, 9.7500, 10.0000, 2104400 10/10/00, 10.0000, 10.1250, 9.5000, 9.6875, 3994700 10/11/00, 9.6250, 9.9375, 9.1250, 9.4375, 5762500 10/12/00, 9.5000, 9.5000, 8.7500, 9.1875, 3530400 10/13/00, 9.0625, 9.1875, 8.7500, 9.0625, 3341100 10/16/00, 9.1875, 9.6875, 9.0625, 9.5000, 3751900 10/17/00, 9.4375, 9.6250, 8.8750, 8.9375, 3433500 10/18/00, 8.5625, 8.6250, 8.1250, 8.5000, 5426800 10/19/00, 9.3125, 9.8750, 8.9375, 9.7500, 14131200 10/20/00, 9.5000, 10.2500, 9.4375, 9.8125, 5716000 10/23/00, 9.9375, 10.1875, 9.8125, 9.8125, 3423400 10/24/00, 10.0000, 10.1875, 9.8750, 10.0000, 3455600 10/25/00, 9.9375, 10.0000, 9.6875, 9.7500, 1729800 10/26/00, 10.1250, 10.4375, 9.6250, 9.9375, 5919800 10/27/00, 10.5000, 11.1250, 10.0625, 10.9375, 7999300 10/30/00, 11.1875, 12.1875, 11.0625, 11.8750, 7696800 10/31/00, 11.9375, 12.3125, 11.8750, 12.0000, 5216500 11/01/00, 12.0625, 12.4375, 11.6250, 12.0625, 3779300 11/02/00, 12.0000, 12.7500, 12.0000, 12.1875, 3845100 11/03/00, 12.3125, 12.7500, 12.2500, 12.5625, 3107400 11/06/00, 12.6875, 12.7500, 12.4375, 12.5625, 2639800 11/07/00, 12.5000, 12.5625, 11.7500, 12.3125, 3476700 11/08/00, 12.0000, 12.3750, 12.0000, 12.3750, 2745400 11/09/00, 11.8750, 12.2500, 11.8750, 12.1875, 3501700 11/10/00, 12.0000, 12.1875, 11.9375, 12.0000, 3113300 11/13/00, 11.6875, 11.8125, 10.7500, 11.5000, 5771600 11/14/00, 11.2500, 11.4375, 10.6250, 10.6875, 8253400 11/15/00, 10.6875, 11.0000, 10.4375, 10.9375, 7046700 11/16/00, 10.8750, 10.8750, 10.3750, 10.5625, 25129800 11/17/00, 10.5625, 10.6250, 10.0000, 10.1250, 5516300 11/20/00, 10.1875, 10.2500, 9.6250, 9.8750, 2796200 11/21/00, 9.8125, 9.8750, 9.5000, 9.7500, 3699300 11/22/00, 9.5625, 9.6250, 8.9375, 9.2500, 6655800 11/24/00, 9.6250, 9.7500, 9.3750, 9.6250, 1413400 11/27/00, 9.6875, 9.8125, 9.3125, 9.3750, 4689300 11/28/00, 9.5625, 9.8750, 9.5000, 9.5625, 3363400 11/29/00, 9.4375, 9.5625, 9.2500, 9.4375, 4043400 11/30/00, 9.3750, 9.4375, 8.7500, 9.1875, 4853100 12/01/00, 9.1875, 9.4375, 9.1250, 9.2500, 3367400 12/04/00, 9.1875, 9.2500, 8.7500, 8.8750, 2799200 12/05/00, 8.8125, 9.3750, 8.6875, 9.3750, 7769700 12/06/00, 9.3750, 9.4375, 9.1875, 9.3125, 4105800 12/07/00, 9.2500, 9.3125, 9.0000, 9.1875, 3272700 12/08/00, 9.3750, 9.3750, 9.1250, 9.3125, 3820200 12/11/00, 9.2500, 10.1875, 9.1250, 10.0625, 3701000 12/12/00, 10.1875, 10.5000, 10.1875, 10.3750, 3930400 12/13/00, 10.8125, 10.9375, 10.5625, 10.7500, 4785300 12/14/00, 10.6250, 10.6875, 10.3125, 10.5625, 2592600 12/15/00, 10.1250, 10.3125, 9.8750, 10.0625, 3291500 12/18/00, 9.9375, 10.2500, 9.6875, 10.0625, 3186300 12/19/00, 9.8125, 10.0000, 9.4375, 9.6250, 3533500 12/20/00, 8.9375, 9.5000, 8.6250, 9.5000, 6979700 12/21/00, 9.0000, 9.1875, 8.8125, 8.9375, 4063000 12/22/00, 8.9375, 9.4375, 8.9375, 9.3750, 4743000 12/26/00, 9.3125, 9.5000, 9.0000, 9.0625, 3772000 12/27/00, 9.1875, 9.6250, 9.1250, 9.3750, 7112600 12/28/00, 9.3750, 9.4375, 9.1250, 9.3750, 5732500 12/29/00, 9.3125, 9.8125, 9.1250, 9.6250, 10724800 01/02/01, 9.7500, 10.0000, 9.6250, 9.6250, 2903900 01/03/01, 9.8125, 11.5625, 9.8125, 11.3125, 10058800 01/04/01, 11.2500, 11.8125, 11.0000, 11.3125, 7668600 01/05/01, 11.6250, 11.6875, 10.8750, 11.2500, 4993200 01/08/01, 11.3125, 11.6250, 10.8750, 11.0000, 5183500 01/09/01, 11.0625, 11.3750, 11.0000, 11.1875, 4338600 01/10/01, 11.2500, 11.6875, 11.1250, 11.6250, 3079000 01/11/01, 11.4375, 11.9375, 11.3750, 11.8750, 2861700 01/12/01, 11.8750, 12.5000, 11.7500, 12.5000, 4867000 01/16/01, 12.3125, 12.4375, 12.0625, 12.3750, 2301800 01/17/01, 12.3750, 12.9375, 12.3125, 12.8125, 4810500 01/18/01, 12.4375, 14.0000, 12.4375, 13.3750, 8923000 01/19/01, 13.3125, 13.3750, 12.8125, 13.0625, 4896700 01/22/01, 12.8750, 13.1250, 12.5625, 12.8750, 3125900 01/23/01, 12.8750, 13.2500, 12.8125, 13.1875, 3241100 01/24/01, 13.2500, 13.6250, 13.1250, 13.2500, 4499300 01/25/01, 13.3750, 13.6875, 12.8750, 13.0000, 4230200 01/26/01, 12.9375, 13.0000, 12.6250, 12.6250, 2989500 01/29/01, 12.6250, 13.1250, 12.5625, 12.8750, 3046100 01/30/01, 12.8750, 13.1875, 12.8750, 13.0000, 3555700 01/31/01, 13.0000, 13.0625, 12.7500, 12.8125, 2216900 02/01/01, 12.8125, 13.5000, 12.8125, 13.3125, 4796600 02/02/01, 13.3125, 13.4375, 13.0625, 13.1875, 3341300 02/05/01, 13.1250, 13.3750, 13.0000, 13.2500, 4457300 02/06/01, 13.2500, 13.3125, 13.1250, 13.1875, 4155000 02/07/01, 14.0000, 14.1250, 13.5000, 13.8125, 12999400 02/08/01, 13.3125, 13.5000, 13.2500, 13.3125, 37420700 02/09/01, 13.3125, 13.3750, 13.0000, 13.1875, 9495200 02/12/01, 13.1875, 13.4375, 13.1250, 13.4375, 5893500 02/13/01, 13.5625, 13.7500, 13.5000, 13.5625, 10075900 02/14/01, 13.6875, 14.0000, 13.4375, 13.7500, 9248100 02/15/01, 13.7500, 13.9375, 13.6875, 13.8125, 5965800 02/16/01, 13.8125, 13.8125, 13.5625, 13.7500, 4389600 02/20/01, 13.7500, 14.0000, 13.3125, 13.5000, 6379000 02/21/01, 13.3125, 13.3750, 13.0000, 13.1250, 6798300 02/22/01, 13.1250, 13.3125, 13.0000, 13.1875, 6209200 02/23/01, 13.0000, 13.1250, 12.4375, 13.0000, 6877200 02/26/01, 13.2500, 13.2500, 13.0000, 13.1250, 5923600 02/27/01, 13.0000, 13.2500, 13.0000, 13.1250, 6614600 02/28/01, 13.1250, 13.1875, 12.8750, 13.0625, 3592600 03/01/01, 13.0000, 13.1250, 13.0000, 13.1250, 5990900 03/02/01, 13.1250, 14.1250, 13.0625, 13.2500, 6433900 03/05/01, 13.3750, 13.5625, 13.3750, 13.3750, 5204500 03/06/01, 13.6250, 13.6875, 13.4375, 13.5625, 5587600 03/07/01, 13.5625, 14.5000, 13.5625, 14.1875, 15846200 03/08/01, 14.5000, 14.8750, 14.1875, 14.7500, 18823200 03/09/01, 14.7500, 14.8125, 14.3125, 14.7500, 6137600 03/12/01, 14.4375, 14.5625, 13.8750, 13.9375, 4776300 03/13/01, 14.0000, 14.5000, 14.0000, 14.4375, 7726400 03/14/01, 13.5000, 14.6250, 13.5000, 14.2500, 9542200 03/15/01, 14.5000, 14.5625, 14.1875, 14.3750, 7552700 03/16/01, 13.8750, 14.5625, 13.8750, 14.5000, 7693200 03/19/01, 14.5000, 15.0000, 14.3125, 14.7500, 7998200 03/20/01, 14.8125, 14.8750, 14.1875, 14.3125, 3668800 03/21/01, 14.2500, 14.6250, 13.5625, 13.5625, 7206700 03/22/01, 13.5000, 13.8125, 12.6875, 13.1875, 12577400 03/23/01, 13.6250, 13.8125, 13.1875, 13.5000, 5738200 03/26/01, 13.7500, 14.2500, 13.6250, 13.9375, 6253800 03/27/01, 14.1250, 14.3125, 13.8750, 14.3125, 4363900 03/28/01, 14.3125, 14.7500, 14.0625, 14.2500, 11505100 03/29/01, 14.2500, 14.6250, 14.2500, 14.5000, 6425600 03/30/01, 15.1250, 15.1250, 14.5625, 14.5625, 9746100 04/02/01, 14.6250, 14.8125, 14.2500, 14.4375, 5431700 04/03/01, 14.2500, 14.3125, 13.7500, 13.8750, 4882400 04/04/01, 14.0625, 14.1250, 13.8750, 14.0000, 4899600 04/05/01, 14.2500, 14.5000, 14.1875, 14.5000, 6150800 04/06/01, 14.5000, 14.6250, 14.1250, 14.5000, 4586800 04/09/01, 14.3750, 15.5000, 14.3750, 15.4375, 15525100 04/10/01, 15.5000, 15.9375, 15.1875, 15.6875, 12338200 04/11/01, 15.8750, 15.9375, 15.1250, 15.4375, 6892100 04/12/01, 14.9375, 15.5625, 14.9375, 15.5000, 5642200 04/16/01, 15.5625, 15.8750, 15.4375, 15.6875, 4298500 04/17/01, 15.6875, 16.3750, 15.6250, 16.3750, 12220500 04/18/01, 16.5000, 17.4063, 15.7500, 16.8906, 16388200 04/19/01, 16.9531, 17.9844, 16.9375, 17.9844, 18501700 04/20/01, 17.3438, 17.7344, 17.2500, 17.3594, 7110200 04/23/01, 17.0469, 17.2813, 16.7656, 17.0938, 12055200 04/24/01, 17.0000, 17.4844, 16.9531, 17.0938, 5204900 04/25/01, 17.0938, 17.5313, 17.0156, 17.3750, 7672700 04/30/01, 17.3438, 17.7813, 17.2031, 17.7344, 18865600 05/01/01, 17.7500, 17.7500, 17.3438, 17.4063, 8803600 05/02/01, 17.6563, 17.9844, 17.3750, 17.9063, 9927900 05/03/01, 17.7031, 17.7969, 17.3281, 17.5625, 4753700 05/04/01, 17.3906, 17.7031, 17.2031, 17.6563, 3717200 05/07/01, 17.6563, 18.0313, 17.5156, 17.9844, 5863200 05/08/01, 17.9844, 18.1563, 17.7813, 17.8438, 6166100 05/09/01, 17.8125, 18.0469, 17.7813, 17.9375, 5784200 05/10/01, 18.0000, 18.0000, 17.4063, 17.4844, 3117100 05/11/01, 17.5469, 17.5938, 16.7656, 17.0938, 5623300 05/14/01, 16.9063, 17.3125, 16.7969, 17.3125, 4764500 05/15/01, 17.2813, 18.0156, 17.2500, 17.9063, 7251500 05/16/01, 17.4063, 18.1406, 17.3438, 18.0938, 8861400 05/17/01, 18.0000, 18.1250, 17.7969, 17.8125, 5420800 05/18/01, 17.7500, 18.0938, 17.6719, 17.9375, 4127500 05/21/01, 17.7969, 18.4844, 17.7969, 18.2031, 5454800 05/22/01, 18.4531, 19.0000, 18.2969, 18.9531, 10132400 05/23/01, 18.8438, 19.0000, 18.5625, 18.6406, 4117700 05/24/01, 18.5938, 19.1094, 18.3125, 19.0313, 5114900 05/25/01, 19.0156, 19.7500, 18.7344, 18.8750, 4635000 05/29/01, 18.7500, 18.8438, 18.4844, 18.7500, 4295300 05/30/01, 18.7656, 18.9531, 18.5938, 18.9531, 6225600 05/31/01, 18.9531, 19.2969, 18.7500, 19.1875, 9304400 06/01/01, 19.0469, 19.1563, 18.8438, 18.9844, 4616300 06/04/01, 18.9844, 19.0156, 18.7500, 19.0000, 2851000 06/05/01, 19.0469, 19.3906, 18.9688, 19.2188, 5024500 06/06/01, 19.0156, 19.1719, 18.2656, 18.4844, 5898500 06/07/01, 18.5938, 18.5938, 17.7188, 18.0938, 9725300 06/08/01, 18.2969, 18.4063, 18.0938, 18.4063, 4763100 06/11/01, 18.2969, 18.4531, 18.2031, 18.2656, 2404800 06/12/01, 17.7656, 18.6563, 17.6094, 18.2656, 7275400 06/13/01, 18.2969, 18.5938, 18.2969, 18.5000, 4468500 06/14/01, 18.5469, 18.8750, 18.4375, 18.5938, 6207400 06/15/01, 18.5938, 18.5938, 18.2969, 18.4531, 12483000 06/18/01, 18.0625, 19.2344, 17.9375, 19.0156, 13993200 06/19/01, 19.5000, 19.7969, 19.3594, 19.5625, 14001800 06/20/01, 19.5625, 20.0000, 19.5156, 20.0000, 10180000 06/21/01, 19.9063, 20.3750, 19.7969, 20.3750, 8855000 06/22/01, 20.3750, 20.3750, 19.9531, 20.0313, 7533600 06/25/01, 20.2344, 20.2344, 19.6719, 19.7656, 7143400 06/26/01, 19.4219, 20.1563, 19.4063, 20.1250, 5629700 06/27/01, 20.0000, 20.1406, 19.7500, 19.7500, 5937300 06/28/01, 19.7500, 20.0938, 19.4844, 19.6563, 7929400 06/29/01, 19.6563, 20.0625, 19.5000, 19.5000, 7170200 07/02/01, 19.8438, 20.1563, 19.8125, 20.1094, 5506600 07/03/01, 20.4844, 20.5000, 19.9375, 20.2344, 7637700 07/05/01, 20.2344, 20.9531, 20.0938, 20.9063, 11020200 07/06/01, 21.0000, 21.0156, 20.2500, 20.5000, 7046500 07/09/01, 20.2969, 20.4844, 20.1250, 20.2500, 6220300 07/10/01, 20.2500, 20.4531, 20.0156, 20.1406, 6177900 07/11/01, 20.0156, 20.6875, 19.9531, 20.6250, 5990000 07/12/01, 20.9063, 20.9063, 20.4531, 20.7500, 6088600 07/13/01, 20.7500, 20.9375, 20.4063, 20.8125, 4887500 07/16/01, 20.7500, 20.7500, 20.4688, 20.5156, 3378100 07/17/01, 20.2656, 20.7031, 20.2656, 20.5156, 5683700 07/18/01, 20.5156, 20.6250, 20.1094, 20.1719, 8696500 07/19/01, 20.4844, 21.5313, 20.4844, 21.5313, 18410800 07/20/01, 20.5469, 21.2031, 20.5469, 21.1875, 39555600 07/23/01, 21.1563, 21.1875, 20.6719, 20.7344, 5205500 07/24/01, 20.5938, 20.6875, 20.2031, 20.4063, 5035000 07/25/01, 20.5000, 20.6875, 20.2500, 20.6719, 4162000 07/26/01, 20.5000, 20.7031, 20.1250, 20.4844, 5708100 07/27/01, 20.3438, 20.9531, 20.3125, 20.8125, 4379000 07/30/01, 20.8125, 20.8125, 20.3281, 20.5156, 5714000 07/31/01, 20.5000, 20.5156, 20.1094, 20.3438, 7901400 08/01/01, 20.4844, 20.4844, 19.4531, 19.7344, 18072300 08/02/01, 19.6875, 19.7500, 19.0938, 19.5000, 10738100 08/03/01, 19.5000, 19.5156, 19.0938, 19.5000, 6890300 08/06/01, 19.5469, 19.7969, 19.4375, 19.5938, 4081800 08/07/01, 19.5156, 20.0000, 19.4063, 20.0000, 6859600 08/08/01, 19.8438, 20.0625, 19.6094, 19.8750, 8462000 08/09/01, 19.7031, 20.0000, 19.3125, 19.3750, 7080700 08/10/01, 19.2500, 19.3594, 18.5000, 19.2031, 6882500 08/13/01, 19.2031, 19.7344, 19.0000, 19.6250, 8758300 08/14/01, 19.7031, 20.1563, 19.6719, 19.9531, 7149700 08/15/01, 19.9531, 20.3125, 19.9063, 20.3125, 6813600 08/16/01, 20.2500, 20.3438, 20.0938, 20.1563, 6425000 08/17/01, 20.1563, 20.1563, 19.9531, 20.0469, 9999200 08/20/01, 20.0469, 20.0469, 19.7500, 20.0313, 4125400 08/21/01, 20.0938, 20.6563, 19.9688, 20.5156, 10801000 08/22/01, 20.5625, 20.6250, 20.0000, 20.3750, 4605800 08/23/01, 20.3750, 20.7969, 20.2969, 20.7656, 6597400 08/24/01, 20.7656, 20.7969, 20.5469, 20.6094, 5322600 08/27/01, 20.6094, 20.6094, 20.0625, 20.1250, 3499300 08/28/01, 19.9063, 19.9844, 19.5469, 19.7031, 5792900 08/29/01, 19.6875, 19.8750, 19.2969, 19.3438, 3437500 08/30/01, 19.1250, 19.4063, 18.5156, 19.0469, 6969100 08/31/01, 18.9219, 19.2344, 18.7031, 19.0625, 4232100 09/04/01, 19.2500, 19.2500, 18.8125, 18.8750, 3078700 09/05/01, 18.8750, 18.9688, 18.3281, 18.5938, 8263500 09/06/01, 18.2031, 18.5938, 18.1875, 18.2656, 5682000 09/07/01, 18.0156, 18.1563, 17.0625, 17.5000, 12213800 09/10/01, 17.2500, 17.8906, 17.1250, 17.7656, 8363000 09/17/01, 13.0313, 18.0000, 12.9063, 14.4063, 38087500 09/18/01, 13.9063, 14.5938, 13.7500, 13.9063, 13901000 09/19/01, 13.9063, 14.0938, 12.2031, 12.5000, 24215100 09/20/01, 11.9063, 11.9844, 11.2500, 11.6875, 22281700 09/21/01, 11.0000, 11.7500, 10.5000, 11.0313, 13612500 09/24/01, 11.5000, 12.8594, 11.2969, 11.5469, 19876200 09/25/01, 11.7031, 12.2500, 11.2969, 12.1563, 11415100 09/26/01, 12.0469, 12.0938, 11.4531, 11.5938, 9870600 09/27/01, 11.5938, 11.7500, 11.0625, 11.4375, 12646800 09/28/01, 12.0000, 13.0781, 12.0000, 12.7969, 27054100 10/01/01, 12.7969, 12.9375, 12.5000, 12.6719, 11388800 10/02/01, 12.4531, 12.6563, 11.8125, 12.1875, 14271200 10/03/01, 12.5469, 13.1563, 12.3438, 12.9063, 15371100 10/04/01, 13.2500, 13.2813, 12.9063, 13.1719, 11398300 10/05/01, 13.1719, 13.2031, 12.5156, 13.0000, 6676700 10/08/01, 12.9063, 12.9063, 11.8750, 12.1563, 10179600 10/09/01, 12.3906, 12.4531, 11.9219, 12.0469, 8557100 10/10/01, 12.0156, 12.5781, 12.0156, 12.4844, 4936500 10/11/01, 12.9844, 13.7969, 12.7344, 13.6563, 14869100 10/12/01, 13.3438, 13.7031, 13.1563, 13.6250, 6702800 10/15/01, 13.4063, 13.5469, 12.9531, 13.0469, 8779300 10/16/01, 13.3438, 13.4375, 12.8281, 13.0469, 8950000 10/17/01, 13.5469, 13.5469, 12.7656, 12.8438, 8460300 10/18/01, 12.8438, 13.0938, 12.5625, 13.0313, 5686500 10/19/01, 13.0313, 13.2188, 12.8594, 13.1406, 5498900 10/22/01, 13.1406, 13.6250, 13.0938, 13.4531, 4971500 10/23/01, 13.4531, 14.0156, 13.4531, 13.8125, 8353600 10/24/01, 14.5000, 14.5469, 13.3125, 13.7500, 12462800 10/25/01, 13.5469, 13.7031, 13.2813, 13.5938, 7059700 10/26/01, 13.5938, 14.0469, 13.5313, 13.8438, 5387500 10/29/01, 13.5938, 13.9531, 13.2500, 13.4063, 4424600 10/30/01, 13.3125, 13.4531, 12.8281, 12.8906, 6207500 10/31/01, 13.0000, 13.1406, 12.6250, 12.9531, 5248200 11/01/01, 13.0000, 13.4844, 12.7969, 13.3750, 5782300 11/02/01, 13.3750, 13.4531, 13.0156, 13.4531, 3384900 11/05/01, 13.4531, 13.9375, 13.4063, 13.7656, 6525000 11/06/01, 13.8438, 13.9844, 13.6719, 13.8438, 7516200 11/07/01, 13.8438, 13.9844, 13.7813, 13.9375, 6089700 11/08/01, 14.0000, 14.4375, 13.9531, 14.1563, 8038800 11/09/01, 14.1719, 14.7031, 14.1719, 14.5469, 8746000 11/12/01, 14.1563, 14.1563, 13.2656, 13.8750, 11445900 11/13/01, 13.9063, 14.1563, 13.8906, 14.0938, 4921500 11/14/01, 14.2813, 15.0469, 14.2656, 14.8438, 11374100 11/15/01, 14.8438, 15.9531, 14.7031, 15.7344, 17233900 11/16/01, 16.0938, 16.4531, 15.9531, 16.1563, 13661600 11/19/01, 16.2500, 16.5000, 15.8438, 16.2500, 5733000 11/20/01, 15.5469, 16.0156, 15.5156, 15.7188, 11727000 11/21/01, 15.9063, 16.0000, 15.5625, 16.0000, 5606600 11/23/01, 16.1250, 16.2031, 15.9063, 16.1563, 1579600 11/26/01, 16.1563, 16.4219, 16.0625, 16.3438, 7098600 11/27/01, 16.3438, 16.5781, 16.1563, 16.3594, 10568600 11/28/01, 16.5000, 16.5625, 16.2656, 16.3438, 7729700 11/29/01, 16.3438, 16.7344, 16.3125, 16.5938, 9179500 11/30/01, 16.5938, 17.2188, 16.5313, 17.0469, 17565300 12/03/01, 17.0469, 17.2500, 16.5156, 16.9531, 9649000 12/04/01, 16.9531, 17.4844, 16.9063, 17.3438, 8223200 12/05/01, 17.7031, 17.9063, 17.5625, 17.7969, 13932200 12/06/01, 17.8750, 18.5938, 17.8125, 18.2969, 13827700 12/07/01, 18.5938, 19.0469, 18.3438, 18.8438, 14590400 12/10/01, 18.8281, 18.9844, 18.4531, 18.6094, 7419100 12/11/01, 18.7031, 19.1250, 18.5469, 18.8125, 7690300 12/12/01, 18.9844, 19.4531, 18.8438, 19.1094, 13082500 12/13/01, 19.0000, 19.0156, 18.5469, 18.7344, 6256800 12/14/01, 18.6250, 18.8281, 18.4063, 18.7344, 5189000 12/17/01, 18.7031, 19.4531, 18.6563, 19.0469, 7327800 12/18/01, 19.2969, 19.5781, 19.2188, 19.5000, 9841900 12/19/01, 19.3438, 19.8594, 19.3125, 19.4531, 8423300 12/20/01, 19.5469, 19.7813, 19.4063, 19.4531, 4976800 12/21/01, 19.9531, 19.9531, 19.3281, 19.5938, 6888300 12/24/01, 19.2500, 19.4531, 18.9531, 18.9844, 5603000 12/26/01, 18.9844, 19.1563, 18.7188, 19.0938, 6070100 12/27/01, 19.0000, 19.5000, 18.9531, 19.4844, 4094400 12/28/01, 19.4844, 19.8438, 19.4063, 19.8125, 3593400 12/31/01, 19.7656, 20.0000, 19.6094, 19.6094, 6049100 01/02/02, 19.5000, 19.5781, 19.0000, 19.2969, 5787800 01/03/02, 19.0469, 19.2969, 18.8906, 19.1719, 8233600 01/04/02, 19.2031, 19.2656, 18.9219, 19.1250, 5830500 01/07/02, 19.2188, 19.2656, 18.9375, 19.0469, 3770000 01/08/02, 18.9063, 18.9844, 18.5938, 18.7031, 4528400 01/09/02, 18.7500, 19.2344, 18.7031, 19.0469, 6854600 01/10/02, 19.0469, 19.2969, 18.7188, 19.2344, 7832800 01/11/02, 19.2344, 19.2500, 18.9531, 19.1563, 5917000 01/14/02, 19.0000, 19.0156, 18.7656, 18.8750, 4870200 01/15/02, 18.9375, 19.1250, 18.8906, 18.9844, 4657800 01/16/02, 18.9844, 19.2344, 18.8594, 18.9063, 4226300 01/17/02, 19.0000, 19.2500, 19.0000, 19.2188, 5410300 01/18/02, 19.2031, 19.3125, 19.0000, 19.0469, 3993300 01/22/02, 19.3750, 19.5469, 19.2031, 19.4844, 5734500 01/23/02, 19.4844, 19.4844, 19.0156, 19.2031, 4577700 01/24/02, 19.1719, 19.2969, 18.7969, 18.8750, 7815500 01/25/02, 19.0156, 19.0469, 18.3750, 18.4531, 7487300 01/28/02, 18.5000, 18.6875, 18.1719, 18.3438, 8662400 01/29/02, 18.0469, 18.1250, 15.2344, 16.5156, 53803200 01/30/02, 15.5156, 16.2500, 14.1719, 16.0469, 47558500 01/31/02, 16.4219, 17.4844, 16.2500, 17.4844, 17435300 02/01/02, 17.0938, 17.1875, 16.4844, 16.5938, 9941800 02/04/02, 16.2500, 16.2969, 15.5469, 15.8750, 12235300 02/05/02, 15.6563, 16.0781, 15.0469, 15.3438, 11246300 02/06/02, 15.7500, 15.9688, 14.8594, 15.5625, 9944900 02/07/02, 15.7500, 16.2344, 15.2031, 16.0156, 13637400 02/08/02, 16.2031, 16.6250, 16.0781, 16.5156, 5326100 02/11/02, 16.4219, 16.8438, 16.0938, 16.7344, 7110100 02/12/02, 16.7656, 16.7656, 16.2656, 16.2656, 5039800 02/13/02, 16.3438, 16.7500, 16.3281, 16.5469, 4687400 02/14/02, 16.5469, 16.9844, 16.3906, 16.4844, 5000300 02/15/02, 16.2969, 16.5625, 16.0469, 16.1406, 4416000 02/19/02, 16.2344, 16.3438, 15.6563, 15.6563, 4123200 02/20/02, 15.6719, 16.1875, 15.5469, 16.1563, 10822000 02/21/02, 15.4063, 16.0469, 15.4063, 15.7500, 5801700 02/22/02, 15.5469, 15.8750, 15.4531, 15.6875, 3980200 02/25/02, 15.5156, 16.1719, 15.5156, 15.9844, 7858800 02/26/02, 16.1250, 16.6250, 16.0156, 16.5938, 7057400 02/27/02, 16.7969, 17.5938, 16.7031, 17.5156, 11443700 02/28/02, 17.6563, 17.9063, 17.3438, 17.4063, 8589300 03/01/02, 17.7500, 18.3125, 17.6875, 18.2344, 8337000 03/04/02, 18.2188, 18.5625, 18.0625, 18.2969, 7131200 03/05/02, 18.2969, 18.6250, 17.9844, 18.4531, 6279100 03/06/02, 18.4063, 18.9844, 18.3594, 18.7969, 6234300 03/07/02, 18.9531, 19.0000, 18.0469, 18.3594, 8053400 03/08/02, 18.5000, 18.7500, 18.4063, 18.4844, 4976100 03/11/02, 18.5000, 18.5469, 18.0938, 18.4375, 4081600 03/12/02, 18.2500, 18.5000, 18.0938, 18.4375, 5770400 03/13/02, 18.3594, 18.3594, 18.0938, 18.2344, 4437400 03/14/02, 18.2500, 18.7500, 18.2031, 18.6875, 4766600 03/15/02, 18.7344, 18.9844, 18.6875, 18.8594, 5957400 03/18/02, 19.0625, 19.3438, 19.0156, 19.2500, 6531300 03/19/02, 19.2656, 20.0000, 19.2656, 19.9844, 12926500 03/20/02, 19.9063, 20.1563, 19.7656, 19.9063, 7711300 03/21/02, 19.7969, 19.9688, 19.1875, 19.5156, 5845200 03/22/02, 19.5313, 19.9375, 19.3750, 19.8438, 6182800 03/25/02, 19.7969, 19.8438, 19.1250, 19.1563, 4784600 03/26/02, 19.0469, 19.4844, 18.7969, 19.1563, 5389400 03/27/02, 19.1406, 19.5156, 19.0156, 19.1094, 6404500 03/28/02, 19.0469, 19.5469, 19.0469, 19.2031, 6298700 04/01/02, 18.6563, 19.1563, 18.6563, 19.0156, 7172500 04/02/02, 19.0000, 19.0156, 18.6563, 18.6563, 5949200 04/03/02, 18.6563, 18.6875, 18.2344, 18.4531, 7468100 04/04/02, 18.4688, 18.7344, 18.3125, 18.6719, 5532300 04/05/02, 18.7969, 18.9063, 18.5469, 18.5938, 2955100 04/08/02, 18.3594, 18.7031, 18.2500, 18.6719, 3674100 04/09/02, 18.7031, 18.9375, 18.6250, 18.6875, 4457000 04/10/02, 18.5000, 18.7969, 18.2500, 18.5469, 10753800 04/11/02, 18.7969, 18.8750, 18.2188, 18.5000, 7627000 04/12/02, 18.5000, 18.5000, 17.6250, 17.9063, 10665700 04/15/02, 18.2969, 18.4063, 18.0000, 18.1875, 5845200 04/16/02, 18.3906, 18.8438, 18.3438, 18.7500, 4398300 04/17/02, 18.9844, 18.9844, 18.4063, 18.6875, 5412700 04/18/02, 19.0938, 19.3438, 18.3125, 19.0313, 9765400 04/19/02, 19.0000, 19.2344, 18.5156, 18.6875, 6593500 04/22/02, 18.9375, 18.9375, 18.3438, 18.5469, 4341700 04/23/02, 18.4531, 18.5938, 18.3438, 18.4531, 5050800 04/24/02, 18.4688, 18.9844, 18.4688, 18.9531, 7858200 04/25/02, 18.9844, 19.0000, 18.6094, 18.7344, 5822000 04/26/02, 18.7969, 18.7969, 18.2656, 18.4063, 5078800 04/29/02, 18.3438, 18.4063, 17.9531, 17.9688, 5795600 04/30/02, 18.0000, 18.2031, 17.9531, 17.9844, 5794700 05/01/02, 18.0000, 18.0938, 17.2969, 17.8594, 21286900 05/02/02, 17.8906, 18.4844, 17.6563, 18.4844, 10212600 05/03/02, 18.4844, 18.4844, 18.0000, 18.2344, 4428300 05/06/02, 18.0938, 18.2188, 17.7969, 17.8125, 3040000 05/07/02, 17.8281, 18.0938, 17.5938, 18.0156, 4589900 05/08/02, 18.0156, 18.4844, 17.9531, 18.4531, 5779300 05/09/02, 18.4063, 18.4219, 18.0469, 18.1563, 5003600 05/10/02, 18.3438, 18.3750, 17.7188, 17.7188, 6264800 05/13/02, 17.7344, 18.2031, 17.7031, 18.0000, 3655500 05/14/02, 18.2969, 18.5938, 18.1250, 18.5781, 8269100 05/15/02, 18.5781, 18.7344, 18.2656, 18.7344, 9487800 05/16/02, 18.8438, 18.9063, 18.6563, 18.7031, 5663400 05/17/02, 18.8438, 18.9063, 18.1875, 18.4844, 5964300 05/20/02, 18.4844, 18.6406, 18.1094, 18.2656, 3762500 05/21/02, 18.2656, 18.5469, 18.1875, 18.4844, 3734300 05/22/02, 18.2813, 18.4531, 18.0469, 18.2813, 4054500 05/23/02, 18.5000, 18.5000, 18.2969, 18.5000, 6715400 05/24/02, 18.5000, 18.5000, 18.0938, 18.1875, 3426300 05/28/02, 18.1875, 18.1875, 17.8438, 17.8906, 4162200 05/29/02, 18.0313, 18.1563, 17.9375, 17.9531, 3817600 05/30/02, 17.8125, 17.9844, 17.4844, 17.6406, 5678900 05/31/02, 18.1719, 18.2813, 17.8125, 18.2813, 5658600 06/03/02, 18.2031, 18.2031, 17.5625, 17.5625, 5716500 06/04/02, 17.5938, 17.6563, 17.0625, 17.2344, 6810200 06/05/02, 17.5938, 17.7344, 17.2188, 17.4531, 10497100 06/06/02, 17.4531, 17.4531, 16.8750, 17.0938, 4667500 06/07/02, 16.0000, 16.9844, 15.7969, 16.8438, 10145700 06/10/02, 16.5938, 16.9531, 16.4844, 16.5469, 5336300 06/11/02, 16.4063, 16.6563, 16.1563, 16.2813, 6534100 06/12/02, 16.1250, 16.1875, 15.3906, 15.7031, 8043100 06/13/02, 15.4063, 16.2344, 15.4063, 15.7031, 6928600 06/14/02, 15.5156, 15.9531, 15.2031, 15.8125, 4984000 06/17/02, 16.0000, 16.7031, 15.8438, 16.5938, 7621700 06/18/02, 16.6094, 16.8750, 16.4531, 16.5469, 4951800 06/19/02, 16.4531, 16.5000, 15.9844, 16.0000, 5082700 06/20/02, 16.0000, 16.2188, 15.5625, 15.5625, 4365100 06/21/02, 15.4063, 15.9844, 15.3750, 15.5000, 4597800 06/24/02, 15.2813, 15.7969, 15.2656, 15.5469, 5576800 06/25/02, 15.9063, 16.0000, 15.3750, 15.4219, 4265000 06/26/02, 14.6094, 15.4531, 14.5938, 15.1563, 7316500 06/27/02, 15.1563, 15.6563, 15.0469, 15.3281, 5920900 06/28/02, 15.5313, 16.0469, 15.4375, 15.8750, 7563000 07/01/02, 15.7031, 15.9063, 15.2656, 15.3594, 4722400 07/02/02, 15.2500, 15.4844, 14.4063, 14.5938, 6885900 07/03/02, 14.6094, 15.2031, 14.4219, 15.1563, 4171900 07/05/02, 15.2656, 15.8750, 15.1875, 15.6563, 2768000 07/08/02, 15.7031, 15.8906, 15.4375, 15.4531, 3481500 07/09/02, 15.4531, 15.5938, 14.8125, 14.9531, 3351000 07/10/02, 14.9531, 15.2813, 14.2500, 14.2656, 7416800 07/11/02, 14.0469, 14.4063, 13.6875, 14.0000, 9669000 07/12/02, 14.2188, 14.5000, 13.8750, 14.1563, 6786800 07/15/02, 13.9531, 14.0000, 12.9063, 13.8906, 9506700 07/16/02, 13.5938, 13.8438, 13.0313, 13.2031, 6510300 07/17/02, 13.5938, 13.9844, 13.1563, 13.6875, 7689500 07/18/02, 13.7813, 13.9531, 12.6406, 12.7500, 14267400 07/19/02, 12.7500, 13.4688, 12.4531, 13.2344, 10963200 07/22/02, 13.2500, 13.8438, 12.4531, 12.8125, 8595200 07/23/02, 12.8281, 12.9063, 12.2031, 12.3281, 8958200 07/24/02, 11.9063, 12.8906, 11.6875, 12.7188, 11523700 07/25/02, 12.7500, 13.0469, 12.0000, 12.6250, 6040100 07/26/02, 12.3438, 13.0469, 12.2656, 13.0469, 4961300 07/29/02, 13.4531, 14.3125, 13.2969, 14.2500, 7296300 07/30/02, 13.7031, 14.2969, 13.7031, 14.2031, 6447500 07/31/02, 14.1094, 14.1563, 13.3125, 13.8125, 6793500 08/01/02, 13.6563, 14.0156, 13.4531, 13.6563, 4291000 08/02/02, 13.2656, 13.4063, 12.2031, 12.7344, 10746100 08/05/02, 12.5000, 12.7344, 12.0938, 12.2344, 4457900 08/06/02, 12.8438, 13.4063, 12.7656, 13.1875, 5842100 08/07/02, 13.4531, 13.5938, 12.9531, 13.2344, 4612900 08/08/02, 13.4219, 13.4844, 13.0938, 13.4375, 5635400 08/09/02, 13.2969, 13.6875, 13.0938, 13.5938, 3241600 08/12/02, 13.2656, 13.7344, 13.0000, 13.5938, 2166100 08/13/02, 13.4844, 13.8125, 13.3594, 13.3594, 3621200 08/14/02, 13.3594, 13.9219, 13.0625, 13.5156, 6128200 08/15/02, 13.7500, 14.7500, 13.5156, 14.6563, 7618000 08/16/02, 14.4531, 15.0469, 14.2500, 14.9531, 4197900 08/19/02, 14.7969, 14.9844, 14.5000, 14.9063, 4764100 08/20/02, 14.9063, 15.1250, 14.5000, 14.8906, 4251200 08/21/02, 15.1563, 15.2969, 14.7656, 14.8438, 5206000 08/22/02, 14.7500, 15.2813, 14.6250, 15.1563, 5294300 08/23/02, 15.0938, 15.4063, 14.8438, 14.9375, 4146800 08/26/02, 15.0938, 15.2813, 14.7813, 15.0938, 3731900 08/27/02, 15.3438, 15.3438, 14.7031, 14.7969, 3783500 08/28/02, 14.6875, 14.7969, 14.5000, 14.7031, 3288500 08/29/02, 14.4063, 14.7031, 14.3438, 14.5469, 4013700 08/30/02, 14.4688, 14.6719, 14.2500, 14.3125, 3368200 09/03/02, 14.2969, 14.2969, 13.5000, 13.5313, 4822900 09/04/02, 13.5781, 14.2813, 13.5000, 14.2500, 4791600 09/05/02, 14.2500, 14.2500, 13.7344, 13.9531, 4308600 09/06/02, 14.0000, 14.4063, 13.9375, 14.3438, 3998000 09/09/02, 14.1406, 14.5625, 13.8906, 14.3438, 2401900 09/10/02, 14.2969, 14.7031, 14.1875, 14.5313, 2813800 09/11/02, 14.6875, 14.7969, 14.4375, 14.4375, 1625300 09/12/02, 14.2031, 14.7031, 14.0938, 14.2969, 3245800 09/13/02, 14.1250, 14.5938, 14.0469, 14.4688, 3144800 09/16/02, 14.2813, 14.5938, 14.2031, 14.4844, 3418700 09/17/02, 14.6563, 14.7031, 13.9688, 14.0938, 4143200 09/18/02, 13.7656, 14.1406, 13.7656, 14.0781, 2359000 09/19/02, 13.7500, 13.8281, 13.1406, 13.1875, 4042700 09/20/02, 13.2500, 13.5625, 13.1563, 13.3125, 4326100 09/23/02, 13.1563, 13.2969, 12.9219, 13.1406, 4508300 09/24/02, 12.9063, 13.1875, 12.8438, 12.9531, 3135100 09/25/02, 10.7500, 11.7031, 10.5469, 11.2500, 33545400 09/26/02, 11.2656, 11.5156, 9.8594, 10.7500, 32072800 09/27/02, 10.7344, 11.4063, 10.5469, 11.0000, 14604600 09/30/02, 10.9844, 10.9844, 10.5781, 10.7656, 8483400 10/01/02, 10.9844, 11.1250, 10.5625, 11.1250, 6535100