"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 18.4063, 18.5000, 16.8594, 17.7031, 1717500 01/04/00, 17.5938, 18.0469, 17.5938, 17.6875, 2344400 01/05/00, 17.6563, 18.0000, 17.3594, 17.6094, 1212600 01/06/00, 17.7031, 17.7969, 17.0000, 17.2031, 1117000 01/07/00, 18.0000, 18.2500, 17.4531, 18.0000, 1156800 01/10/00, 18.2031, 18.6094, 17.8594, 18.5469, 1483000 01/11/00, 18.0000, 18.2500, 17.7031, 17.7969, 1511000 01/12/00, 18.0469, 18.1406, 17.7969, 18.0469, 651900 01/13/00, 18.2031, 18.2500, 17.8594, 18.0000, 831800 01/14/00, 17.9063, 18.1563, 17.8125, 18.1094, 941300 01/18/00, 18.0938, 18.1406, 17.7969, 18.0469, 1358100 01/19/00, 18.0469, 18.2969, 17.7969, 18.1406, 926300 01/20/00, 18.6563, 18.7031, 18.3125, 18.5000, 1442100 01/21/00, 18.7500, 18.7500, 18.2031, 18.4063, 1391100 01/24/00, 18.2969, 18.3438, 17.7500, 17.7969, 1091500 01/25/00, 17.2969, 17.7031, 16.7969, 17.2031, 1637300 01/26/00, 17.2969, 17.5938, 16.8438, 17.2031, 1173900 01/27/00, 17.0000, 17.2031, 16.7969, 17.0469, 1280600 01/28/00, 16.9063, 17.1094, 16.2031, 16.6563, 1202300 01/31/00, 16.6563, 17.2031, 16.5000, 17.0000, 882000 02/01/00, 16.9063, 16.9063, 16.5625, 16.6094, 860600 02/02/00, 16.5000, 17.5000, 16.4531, 16.7969, 1192900 02/03/00, 16.9063, 18.1563, 16.9063, 18.0000, 1747400 02/04/00, 18.4063, 18.4531, 17.4063, 17.6563, 1359600 02/07/00, 17.6563, 18.0625, 17.6094, 17.9531, 1021100 02/08/00, 18.0000, 18.0469, 17.5469, 17.5938, 1499900 02/09/00, 17.5469, 17.5938, 17.2500, 17.2969, 753900 02/10/00, 17.3438, 17.3438, 16.5469, 16.5938, 1281500 02/11/00, 16.5938, 16.6406, 15.8438, 16.1406, 1852800 02/14/00, 16.0938, 16.1406, 15.6875, 16.0000, 1037000 02/15/00, 15.8438, 16.1875, 15.7500, 16.1406, 1175500 02/16/00, 15.9063, 15.9531, 15.4063, 15.5000, 1054000 02/17/00, 15.5938, 15.8438, 15.3906, 15.4375, 968000 02/18/00, 15.2031, 15.2500, 14.3594, 14.6563, 2746900 02/22/00, 15.0938, 15.8438, 14.8906, 15.6406, 2492100 02/23/00, 15.9531, 15.9531, 15.2031, 15.5469, 1968800 02/24/00, 15.2969, 15.3438, 14.5938, 15.0938, 1075100 02/25/00, 15.5000, 16.2500, 15.2969, 16.0000, 2529500 02/28/00, 16.0938, 17.0000, 16.0938, 16.7500, 2082800 02/29/00, 16.7500, 17.0000, 16.6563, 16.7500, 1649300 03/01/00, 16.7500, 16.9063, 16.0938, 16.2500, 2604500 03/02/00, 16.2969, 16.5938, 16.0938, 16.5938, 2339900 03/03/00, 16.2031, 16.6094, 16.0000, 16.3594, 2086000 03/06/00, 16.0000, 16.1563, 15.7969, 16.1563, 1725400 03/07/00, 16.0000, 16.0000, 15.2031, 15.4531, 1175900 03/08/00, 15.4063, 15.9531, 15.4063, 15.9531, 886500 03/09/00, 15.9063, 16.1094, 15.6094, 16.1094, 1553400 03/10/00, 16.0938, 16.3438, 15.5938, 15.8906, 1188400 03/13/00, 15.5000, 15.8438, 15.4063, 15.8438, 623100 03/14/00, 15.7969, 16.0938, 15.6406, 16.0938, 1007500 03/15/00, 16.7031, 18.0000, 16.4063, 18.0000, 2409800 03/16/00, 18.0000, 19.1563, 17.4063, 19.0000, 1952900 03/17/00, 19.0000, 19.5938, 18.5000, 19.0000, 0 03/20/00, 18.9063, 19.3125, 18.3594, 19.1563, 625800 03/21/00, 19.3438, 19.5938, 19.1875, 19.5469, 901000 03/22/00, 19.4531, 20.0000, 18.5000, 19.2500, 1028400 03/23/00, 19.0469, 19.2031, 18.7969, 19.2031, 617500 03/24/00, 19.2031, 19.7031, 18.9531, 19.4531, 828100 03/27/00, 19.5000, 19.6563, 19.0469, 19.5938, 678000 03/28/00, 19.5938, 19.8906, 19.1875, 19.5938, 601100 03/29/00, 19.4063, 20.0000, 19.2031, 19.6563, 1437000 03/30/00, 20.2969, 20.7969, 19.6406, 20.7500, 1300800 03/31/00, 20.7969, 21.5938, 20.7031, 21.5000, 1654000 04/03/00, 21.5938, 21.7969, 20.8438, 21.7969, 1262000 04/04/00, 22.0000, 22.3438, 20.1563, 21.2500, 1245000 04/05/00, 21.7969, 21.8438, 20.7969, 21.1406, 688300 04/06/00, 21.0000, 21.2031, 20.0938, 21.1563, 1459000 04/07/00, 21.7031, 22.1094, 21.4531, 21.7031, 996300 04/10/00, 21.7031, 21.7031, 21.0469, 21.4063, 567000 04/11/00, 21.4063, 21.4063, 20.8125, 21.1563, 837300 04/12/00, 21.4063, 21.7500, 21.1563, 21.2031, 955100 04/13/00, 21.1563, 21.1563, 20.5625, 20.7031, 705300 04/14/00, 20.5938, 20.5938, 19.2500, 19.3438, 1189100 04/17/00, 18.4063, 19.0000, 18.4063, 18.7031, 1297100 04/18/00, 18.5000, 18.9531, 17.7969, 18.8438, 1674500 04/19/00, 18.7500, 18.7500, 17.5938, 17.7500, 1876100 04/20/00, 17.4063, 18.1563, 17.2500, 17.6563, 1704600 04/24/00, 17.5469, 19.0469, 17.2031, 18.5469, 790100 04/25/00, 18.5469, 18.7969, 18.2500, 18.5000, 505800 04/26/00, 18.4063, 19.2031, 18.3125, 18.9063, 1267100 04/27/00, 18.7031, 19.0000, 18.4063, 18.6094, 695600 04/28/00, 18.7031, 18.7500, 18.2031, 18.2969, 405500 05/01/00, 18.2969, 18.8906, 18.0469, 18.7031, 935800 05/02/00, 18.5000, 19.0938, 18.4531, 18.9063, 782600 05/03/00, 18.7031, 18.7031, 18.0000, 18.1563, 1533300 05/04/00, 18.2500, 18.4063, 17.6563, 17.6563, 762300 05/05/00, 17.7969, 18.7500, 17.7031, 18.2969, 648000 05/08/00, 18.2031, 18.7500, 17.7031, 18.1563, 434800 05/09/00, 18.5938, 18.8906, 18.2969, 18.6406, 1059100 05/10/00, 18.6563, 19.1094, 18.2031, 18.7031, 679400 05/11/00, 18.7969, 19.7031, 18.7969, 19.6406, 1243000 05/12/00, 19.7969, 19.8438, 19.4531, 19.7500, 450100 05/15/00, 19.7969, 19.9531, 19.6406, 19.8906, 339800 05/16/00, 20.5938, 20.5938, 19.5938, 19.7500, 602900 05/17/00, 19.4063, 19.4531, 18.4531, 18.7500, 930900 05/18/00, 19.1563, 19.3594, 18.6563, 18.7500, 489400 05/19/00, 18.0938, 19.0000, 17.8906, 18.1875, 1169800 05/22/00, 18.2031, 18.2969, 17.7500, 18.1563, 790100 05/23/00, 16.8750, 17.1875, 16.5000, 16.9375, 2527600 05/24/00, 16.9375, 17.0000, 16.0000, 16.5000, 2092500 05/25/00, 16.6250, 17.0625, 16.3750, 17.0000, 964200 05/26/00, 17.7500, 17.7500, 16.3125, 16.7500, 849900 05/30/00, 17.0000, 17.2500, 16.9375, 17.1250, 578100 05/31/00, 17.1875, 17.6250, 17.1250, 17.5000, 621900 06/01/00, 17.2500, 17.5625, 16.8750, 17.4375, 900800 06/02/00, 17.5000, 17.5625, 17.0000, 17.3125, 992100 06/05/00, 17.2500, 17.5000, 17.2500, 17.3125, 909500 06/06/00, 17.2500, 17.2500, 16.7500, 16.8750, 839200 06/07/00, 16.8125, 16.9375, 16.5625, 16.9375, 625100 06/08/00, 16.9375, 17.0000, 16.6875, 16.7500, 705500 06/09/00, 17.1250, 17.1875, 16.5625, 16.5625, 497300 06/12/00, 16.8125, 16.8750, 16.3125, 16.3125, 668500 06/13/00, 16.4375, 16.6250, 16.1250, 16.3750, 431600 06/14/00, 16.3125, 16.9375, 16.2500, 16.8750, 682200 06/15/00, 17.0000, 17.1250, 16.6250, 16.9375, 535200 06/16/00, 17.1250, 17.1875, 16.6875, 16.8125, 597600 06/19/00, 16.9375, 16.9375, 16.2500, 16.5000, 816500 06/20/00, 16.7500, 16.8125, 16.3125, 16.6875, 1138900 06/21/00, 16.6250, 16.9375, 16.3125, 16.3125, 1143400 06/22/00, 16.5000, 16.6250, 16.3125, 16.3750, 908100 06/23/00, 16.6250, 16.6250, 16.2500, 16.5000, 1177900 06/26/00, 16.3750, 17.3125, 16.3750, 17.2500, 1704800 06/27/00, 17.3750, 17.7500, 17.3125, 17.6875, 1975300 06/28/00, 17.7500, 18.0625, 17.6875, 18.0000, 1913800 06/29/00, 17.8750, 18.3125, 17.5000, 18.1875, 1504700 06/30/00, 18.4375, 19.6250, 18.3750, 19.5000, 2679600 07/03/00, 19.5625, 19.5625, 19.0000, 19.1250, 497800 07/05/00, 19.1250, 19.1250, 18.5000, 18.5000, 816200 07/06/00, 18.7500, 19.1250, 18.1875, 18.9375, 910200 07/07/00, 20.7500, 21.0000, 19.8750, 20.4375, 1992800 07/10/00, 20.9375, 21.9375, 20.2500, 21.0625, 1927100 07/11/00, 21.0000, 21.8750, 20.9375, 21.4375, 1722200 07/12/00, 21.4375, 21.6250, 20.7500, 21.1875, 866300 07/13/00, 21.4375, 21.5000, 20.8125, 21.0000, 568100 07/14/00, 21.0000, 21.1875, 20.8750, 21.1875, 445200 07/17/00, 20.9375, 21.1250, 20.3750, 20.9375, 330300 07/18/00, 20.0000, 20.5000, 19.7500, 20.4375, 987700 07/19/00, 20.4375, 20.7500, 19.7500, 19.9375, 457400 07/20/00, 19.9375, 20.1875, 19.6875, 19.9375, 918400 07/21/00, 20.3125, 20.3125, 19.9375, 20.1250, 562600 07/24/00, 20.0000, 20.2500, 19.7500, 19.8125, 768300 07/25/00, 19.7500, 19.7500, 19.1875, 19.3750, 809900 07/26/00, 19.3750, 19.7500, 19.3750, 19.5000, 614100 07/27/00, 19.5625, 19.6250, 19.0625, 19.1250, 831700 07/28/00, 19.0625, 19.1250, 18.6250, 18.8750, 374500 07/31/00, 18.9375, 19.0000, 18.2500, 18.2500, 581600 08/01/00, 18.6250, 18.7500, 18.3750, 18.4375, 607000 08/02/00, 18.5000, 18.6250, 18.2500, 18.5000, 870100 08/03/00, 18.5625, 19.0000, 18.3750, 18.5000, 1505700 08/04/00, 18.7500, 18.7500, 18.3125, 18.6250, 1823800 08/07/00, 18.6250, 19.1250, 18.5000, 19.0000, 639800 08/08/00, 19.6250, 20.5625, 19.5000, 20.4375, 2549700 08/09/00, 19.8750, 20.2500, 19.3750, 19.9375, 1111900 08/10/00, 20.7500, 20.8125, 20.3750, 20.3750, 1472800 08/11/00, 20.4375, 21.2500, 20.3125, 21.0625, 1966900 08/14/00, 21.0625, 21.6875, 21.0625, 21.3125, 1058200 08/15/00, 21.7500, 21.7500, 19.8125, 20.0000, 1253900 08/16/00, 20.3750, 20.3750, 19.5625, 19.8125, 746000 08/17/00, 20.0000, 20.1250, 19.5000, 19.5625, 961700 08/18/00, 20.0000, 20.6875, 19.5625, 20.5625, 643800 08/21/00, 20.3125, 20.5000, 19.4375, 19.8125, 681000 08/22/00, 20.1875, 21.0000, 20.0625, 20.8125, 638600 08/23/00, 20.8750, 21.7500, 20.7500, 21.1875, 966000 08/24/00, 21.1875, 21.1875, 20.4375, 20.6250, 466400 08/25/00, 20.9375, 21.3750, 20.3750, 21.1875, 512100 08/28/00, 21.1875, 21.9375, 21.0000, 21.5000, 840600 08/29/00, 21.6875, 21.6875, 21.2500, 21.5000, 501600 08/30/00, 21.5000, 21.8750, 21.2500, 21.3750, 688000 08/31/00, 20.5625, 20.5625, 20.5625, 20.5625, 727200 09/01/00, 20.6250, 21.8125, 20.2500, 21.6250, 628000 09/05/00, 21.6250, 21.8750, 21.6250, 21.6875, 641400 09/06/00, 21.4375, 22.0000, 21.4375, 21.6250, 829100 09/07/00, 21.6875, 22.5000, 21.6250, 22.1250, 699200 09/08/00, 22.3125, 22.8125, 21.9375, 22.8125, 1299200 09/11/00, 22.6875, 23.0000, 22.2500, 23.0000, 1382500 09/12/00, 22.7500, 23.1875, 22.3750, 23.0625, 915600 09/13/00, 23.1875, 23.1875, 22.8125, 23.0000, 809500 09/14/00, 22.6250, 23.1875, 22.6250, 22.7500, 807800 09/15/00, 22.5000, 23.0000, 22.4375, 22.7500, 1053800 09/18/00, 22.9375, 22.9375, 22.4375, 22.5625, 477600 09/19/00, 21.9375, 21.9375, 21.0625, 21.3125, 1125500 09/20/00, 21.2500, 21.2500, 20.5000, 21.0000, 936600 09/21/00, 20.8750, 21.1875, 20.4375, 21.1250, 1399600 09/22/00, 20.8750, 21.1250, 19.8750, 20.8750, 728900 09/25/00, 20.6875, 20.6875, 19.7500, 19.9375, 753700 09/26/00, 18.0000, 18.0000, 16.8125, 17.0000, 4560200 09/27/00, 17.0000, 17.5000, 16.8125, 17.3125, 967100 09/28/00, 17.3125, 17.5000, 16.8125, 17.0000, 1247900 09/29/00, 17.0625, 17.0625, 16.5000, 16.7500, 770800 10/02/00, 16.7500, 16.8125, 16.0000, 16.0000, 996500 10/03/00, 16.1250, 17.1875, 15.9375, 15.9375, 1074300 10/04/00, 15.8750, 16.8750, 15.8750, 16.3750, 1087700 10/05/00, 16.1250, 16.5625, 16.1250, 16.3125, 982700 10/06/00, 16.3750, 16.5000, 15.9375, 16.0625, 1431100 10/09/00, 15.8750, 16.0000, 15.6875, 15.7500, 475500 10/10/00, 15.8125, 16.0625, 15.0625, 15.4375, 1199200 10/11/00, 15.5000, 15.6250, 15.0000, 15.1250, 688800 10/12/00, 15.3125, 15.4375, 14.7500, 15.0000, 912500 10/13/00, 15.0000, 15.2500, 14.6875, 15.1875, 867100 10/16/00, 15.3750, 15.5000, 15.0625, 15.2500, 978000 10/17/00, 15.3125, 15.3125, 14.7500, 14.7500, 589500 10/18/00, 14.8750, 15.1250, 14.7500, 15.1250, 1424200 10/19/00, 14.8750, 15.5000, 14.8125, 15.5000, 1023500 10/20/00, 15.5000, 15.5000, 15.1250, 15.3125, 1019800 10/23/00, 15.2500, 15.2500, 15.0625, 15.1875, 554800 10/24/00, 15.1875, 15.1875, 14.8125, 14.8750, 1320000 10/25/00, 14.8750, 15.0625, 14.8125, 14.9375, 604400 10/26/00, 14.9375, 15.0000, 14.8125, 14.9375, 667900 10/27/00, 14.8750, 15.0625, 14.8750, 15.0000, 421100 10/30/00, 14.9375, 15.2500, 14.8750, 15.1250, 942300 10/31/00, 15.0625, 15.5000, 15.0000, 15.5000, 4481400 11/01/00, 15.5000, 15.9375, 15.3750, 15.7500, 1369200 11/02/00, 15.7500, 15.8750, 15.2500, 15.5000, 3774400 11/03/00, 15.4375, 15.4375, 14.6875, 15.1875, 1920900 11/06/00, 15.1875, 15.3750, 14.9375, 15.1875, 820900 11/07/00, 14.6875, 14.8125, 14.4375, 14.6250, 5817000 11/08/00, 15.0000, 15.1875, 14.6875, 14.8750, 1017200 11/09/00, 14.7500, 14.8125, 13.9375, 14.1875, 1292800 11/10/00, 14.1875, 14.1875, 13.4375, 13.5000, 2223200 11/13/00, 13.6250, 14.4375, 13.5000, 14.3750, 1340600 11/14/00, 14.5000, 15.1875, 14.5000, 14.6250, 1179300 11/15/00, 14.7500, 15.1250, 14.6875, 15.0000, 735300 11/16/00, 15.1875, 15.1875, 14.6875, 14.8125, 494900 11/17/00, 14.7500, 15.1250, 14.7500, 15.0625, 623300 11/20/00, 14.9375, 14.9375, 14.5000, 14.8125, 645400 11/21/00, 14.6250, 14.8750, 14.3125, 14.6250, 864800 11/22/00, 14.7500, 15.1250, 14.4375, 14.6250, 796300 11/24/00, 14.5625, 14.6250, 14.5000, 14.5000, 474000 11/27/00, 14.8125, 15.0625, 14.5000, 15.0000, 2713400 11/28/00, 15.0000, 15.0625, 14.5000, 14.8750, 576800 11/29/00, 15.1875, 15.1875, 14.5625, 14.6875, 480100 11/30/00, 14.5625, 14.6875, 14.1250, 14.3125, 805500 12/01/00, 14.5625, 15.1875, 14.5625, 15.0000, 1820800 12/04/00, 14.8750, 15.3750, 14.8750, 15.2500, 2538900 12/05/00, 15.3750, 16.7500, 15.1875, 16.6875, 2934300 12/06/00, 16.9375, 17.1250, 16.1875, 16.8750, 2713800 12/07/00, 16.8750, 17.5000, 16.8750, 17.1875, 1054000 12/08/00, 17.1875, 17.4375, 17.0625, 17.2500, 1845600 12/11/00, 17.0625, 17.5000, 16.8750, 17.4375, 979800 12/12/00, 17.4375, 18.0000, 17.3750, 17.7500, 730800 12/13/00, 17.7500, 17.8125, 17.3750, 17.6250, 1380100 12/14/00, 17.5000, 17.6875, 17.5000, 17.5625, 1834000 12/15/00, 17.5000, 17.5625, 17.3750, 17.4375, 1542300 12/18/00, 17.1875, 17.7500, 17.1875, 17.6875, 1028700 12/19/00, 17.0625, 17.3750, 16.2500, 16.6875, 2069200 12/20/00, 16.8750, 16.9375, 16.2500, 16.8125, 741100 12/21/00, 16.9375, 17.2500, 16.8750, 17.0000, 835400 12/22/00, 17.0000, 17.6250, 17.0000, 17.5625, 705200 12/26/00, 17.5625, 17.5625, 17.4375, 17.5000, 540600 12/27/00, 17.3750, 19.6875, 17.3750, 19.5000, 1517600 12/28/00, 19.7500, 20.6250, 19.6250, 19.8125, 1534800 12/29/00, 19.5625, 19.5625, 18.1250, 18.8750, 2068500 01/02/01, 18.8750, 19.9375, 17.6250, 17.8750, 1150700 01/03/01, 18.0000, 19.2500, 17.3750, 19.1875, 1855000 01/04/01, 19.1875, 19.1875, 18.3125, 18.6250, 1420300 01/05/01, 18.0000, 18.2500, 17.8125, 18.0000, 977400 01/08/01, 17.8125, 17.8125, 17.4375, 17.7500, 688200 01/09/01, 17.6250, 17.8125, 17.2500, 17.5000, 609300 01/10/01, 17.3750, 17.8750, 17.3125, 17.8125, 643500 01/11/01, 17.8125, 17.8125, 17.1250, 17.4375, 735500 01/12/01, 17.4375, 18.0000, 17.2500, 17.8750, 1165800 01/16/01, 17.8750, 19.1875, 17.8750, 18.8750, 1148000 01/17/01, 18.7500, 19.3750, 18.7500, 19.0625, 585200 01/18/01, 19.0000, 19.5625, 18.5000, 18.6250, 841400 01/19/01, 18.6875, 18.7500, 18.0625, 18.3125, 990500 01/22/01, 18.3125, 19.3750, 18.3125, 19.1875, 1070200 01/23/01, 18.0000, 18.0000, 16.6250, 17.0000, 3941900 01/24/01, 17.9375, 18.1875, 17.0000, 17.1875, 2374000 01/25/01, 17.2500, 17.6875, 17.1250, 17.6875, 2370700 01/26/01, 17.4375, 18.0000, 17.3750, 17.8125, 1024100 01/29/01, 17.8125, 18.5000, 17.8125, 18.3750, 894700 01/30/01, 18.5000, 18.6250, 18.0625, 18.5000, 928300 01/31/01, 18.8750, 20.5000, 18.7500, 19.5000, 3022900 02/01/01, 19.5000, 19.8125, 19.1250, 19.5000, 838100 02/02/01, 19.9375, 19.9375, 19.3750, 19.5000, 889100 02/05/01, 19.3750, 19.8750, 18.8750, 19.6875, 1361200 02/06/01, 19.8750, 19.8750, 19.3750, 19.5000, 574700 02/07/01, 19.6875, 20.5000, 19.6875, 20.1250, 2038000 02/08/01, 20.5000, 20.5000, 19.4375, 19.5000, 793500 02/09/01, 19.2500, 19.9375, 19.1875, 19.2500, 561300 02/12/01, 19.0000, 19.5000, 18.8750, 19.3750, 946200 02/13/01, 19.3750, 19.5000, 19.0000, 19.3750, 932500 02/14/01, 19.3750, 19.6875, 19.1250, 19.6250, 822900 02/15/01, 19.7500, 19.9375, 19.1250, 19.7500, 1119400 02/16/01, 20.0000, 20.0625, 19.7500, 19.8750, 741900 02/20/01, 19.7500, 20.3750, 19.5000, 20.1875, 1879100 02/21/01, 19.9375, 20.1875, 18.7500, 18.8750, 862300 02/22/01, 18.8750, 19.4375, 18.8125, 19.0625, 896300 02/23/01, 18.9375, 19.1875, 18.5000, 18.8125, 650800 02/26/01, 19.0625, 19.5625, 18.8750, 19.5625, 1312100 02/27/01, 18.9375, 18.9375, 18.5000, 18.6250, 1640900 02/28/01, 19.2500, 19.3125, 18.5000, 18.6250, 1052400 03/01/01, 18.5000, 18.6250, 17.9375, 18.1875, 851600 03/02/01, 18.1250, 18.6250, 17.6250, 17.9375, 2192700 03/05/01, 18.1875, 18.5000, 17.8750, 17.9375, 567000 03/06/01, 18.0000, 18.3125, 17.8125, 18.0625, 1522900 03/07/01, 18.1250, 18.1875, 17.9375, 18.1250, 1155200 03/08/01, 18.8750, 18.8750, 18.2500, 18.3750, 1119900 03/09/01, 18.6250, 18.6250, 17.8750, 18.2500, 516300 03/12/01, 18.1250, 18.3750, 17.5000, 17.6250, 759300 03/13/01, 18.2500, 18.2500, 17.1875, 17.5625, 1050700 03/14/01, 17.0625, 17.9375, 17.0000, 17.7500, 1015000 03/15/01, 17.5000, 17.8125, 17.4375, 17.7500, 910700 03/16/01, 17.0000, 17.5000, 17.0000, 17.3125, 1268700 03/19/01, 17.0625, 17.1875, 16.6250, 16.7500, 1183700 03/20/01, 17.1875, 18.3125, 17.0000, 17.1875, 1111800 03/21/01, 17.3125, 17.7500, 17.3125, 17.4375, 942300 03/22/01, 17.3750, 17.8750, 17.0000, 17.7500, 1641100 03/23/01, 17.7500, 19.3750, 17.7500, 19.0000, 2608200 03/26/01, 19.0000, 19.6250, 18.8750, 19.3750, 2489300 03/27/01, 19.8125, 20.7500, 19.5000, 20.1250, 3932600 03/28/01, 20.1875, 20.2500, 19.6875, 20.0000, 1041600 03/29/01, 20.0000, 20.1875, 19.5000, 20.0000, 1223500 03/30/01, 20.0000, 20.5000, 19.6250, 20.4375, 1438800 04/02/01, 20.2500, 20.3750, 19.7500, 20.3125, 1016400 04/03/01, 20.4375, 21.4375, 20.3750, 20.6250, 3730200 04/04/01, 20.6250, 21.8125, 20.6250, 21.3750, 2626100 04/05/01, 22.0000, 23.1250, 21.6250, 22.5625, 4473600 04/06/01, 22.5000, 22.5000, 21.8750, 22.1250, 2478800 04/09/01, 21.8750, 22.1250, 21.6250, 22.0625, 1520700 04/10/01, 22.0625, 23.2500, 22.0000, 22.6875, 4593200 04/11/01, 21.5000, 22.2500, 21.4375, 21.8750, 2275100 04/12/01, 21.5625, 21.7500, 20.5625, 21.4375, 2621400 04/16/01, 21.2500, 21.5625, 21.0000, 21.1250, 1657600 04/17/01, 21.1250, 21.8750, 21.0000, 21.5000, 1710100 04/18/01, 21.6563, 23.2031, 21.5781, 23.0938, 2151700 04/19/01, 22.9063, 23.0469, 22.5000, 22.9531, 1191200 04/20/01, 22.2500, 22.7969, 22.2500, 22.4844, 1018700 04/23/01, 21.7500, 22.9375, 21.7500, 22.9219, 880800 04/24/01, 22.1563, 22.7969, 21.8594, 22.0469, 1005500 04/25/01, 22.0625, 23.0469, 22.0625, 22.8438, 1143200 04/30/01, 15.7656, 17.9531, 14.7969, 16.5000, 23134900 05/01/01, 16.2969, 17.0000, 15.5000, 15.7656, 11417600 05/02/01, 15.9063, 15.9688, 15.2500, 15.6094, 6969000 05/03/01, 15.4844, 15.8750, 15.2969, 15.7031, 5973100 05/04/01, 15.5000, 16.2500, 15.3750, 16.2500, 5674700 05/07/01, 15.8438, 16.3750, 15.7500, 16.0938, 2095600 05/08/01, 16.1094, 16.2969, 15.9063, 16.0156, 1082100 05/09/01, 15.7500, 16.0625, 15.7031, 16.0469, 1231300 05/10/01, 16.3438, 17.4063, 16.3125, 17.0000, 3698600 05/11/01, 16.9063, 17.2813, 16.9063, 17.0469, 1844800 05/14/01, 17.0781, 17.3438, 16.6563, 17.2969, 1209200 05/15/01, 17.3125, 18.0000, 17.2500, 17.5938, 2292300 05/16/01, 17.5938, 18.5156, 17.5156, 18.2969, 3371800 05/17/01, 18.4063, 19.4063, 18.3906, 18.6563, 2456600 05/18/01, 18.2500, 18.7969, 18.0781, 18.5938, 3018400 05/21/01, 18.6094, 19.0000, 18.5156, 18.9063, 1930100 05/22/01, 18.6563, 18.9063, 18.4063, 18.5000, 1782500 05/23/01, 18.5000, 18.9063, 18.1563, 18.5469, 2180400 05/24/01, 18.5469, 18.6719, 18.1719, 18.5313, 1565100 05/25/01, 18.4531, 18.6406, 18.2500, 18.5469, 940200 05/29/01, 18.2969, 18.5469, 18.0000, 18.1563, 1470100 05/30/01, 18.1563, 18.6406, 18.1094, 18.5156, 2143200 05/31/01, 18.5000, 18.9844, 18.4844, 18.7500, 1641900 06/01/01, 18.5938, 18.9844, 18.5156, 18.8438, 806100 06/04/01, 18.7969, 18.9375, 18.5625, 18.7031, 869100 06/05/01, 18.7031, 18.8906, 18.7031, 18.7344, 1199700 06/06/01, 18.7969, 18.8750, 18.5938, 18.7500, 882500 06/07/01, 18.5469, 18.6875, 18.2969, 18.6250, 1143500 06/08/01, 18.5469, 18.7500, 18.4531, 18.7344, 521400 06/11/01, 18.7344, 18.7344, 18.2500, 18.2656, 499800 06/12/01, 18.2500, 18.4844, 17.7500, 18.4063, 1110500 06/13/01, 18.2656, 18.4219, 18.2344, 18.3438, 562500 06/14/01, 18.0938, 18.1719, 17.7656, 17.8125, 487700 06/15/01, 17.8125, 18.4688, 17.7656, 18.2500, 1215600 06/18/01, 18.2656, 18.3906, 18.1250, 18.2656, 850900 06/19/01, 18.2656, 18.4531, 18.2188, 18.3438, 921200 06/20/01, 18.2969, 18.4531, 18.2500, 18.2969, 1045000 06/21/01, 18.2500, 18.6875, 18.0781, 18.3281, 1817500 06/22/01, 18.3281, 18.4531, 18.2656, 18.3438, 1326800 06/25/01, 18.2969, 18.4844, 18.2500, 18.3125, 687900 06/26/01, 17.8438, 18.5000, 17.8438, 18.5000, 1956200 06/27/01, 18.4063, 18.4063, 17.8438, 18.1250, 653500 06/28/01, 18.0938, 18.7031, 18.0469, 18.6250, 1189900 06/29/01, 18.3750, 19.5000, 18.2031, 19.5000, 1593000 07/02/01, 19.4219, 19.5000, 19.1563, 19.3750, 971000 07/03/01, 19.4844, 19.5000, 19.2031, 19.2031, 310800 07/05/01, 19.2500, 19.4531, 19.1563, 19.2656, 552300 07/06/01, 19.2500, 19.3438, 18.4375, 19.0000, 1107500 07/09/01, 19.0000, 19.4531, 18.9063, 19.2500, 738600 07/10/01, 19.2031, 19.2344, 18.9063, 19.0313, 932000 07/11/01, 18.7813, 19.0938, 18.7500, 18.8125, 1194800 07/12/01, 19.0000, 19.2500, 18.9844, 19.2500, 1740900 07/13/01, 19.4531, 20.0000, 19.2031, 20.0000, 1269700 07/16/01, 20.0000, 21.0000, 20.0000, 20.9844, 1529200 07/17/01, 20.5469, 20.7500, 20.0938, 20.7031, 1697300 07/18/01, 20.5000, 20.8438, 20.4219, 20.8438, 1384500 07/19/01, 20.7969, 21.0000, 20.4531, 20.5938, 995500 07/20/01, 20.5938, 20.5938, 20.1406, 20.2656, 721600 07/23/01, 20.2813, 20.2969, 20.0000, 20.1563, 819800 07/24/01, 20.0000, 20.1250, 19.2500, 19.4844, 738600 07/25/01, 19.2500, 19.9063, 18.7031, 19.8438, 782700 07/26/01, 19.5938, 20.0156, 19.5156, 19.9844, 425900 07/27/01, 19.7500, 20.2500, 19.7500, 20.2500, 905700 07/30/01, 20.1563, 20.1563, 19.9063, 20.0156, 716200 07/31/01, 19.7500, 20.1875, 19.5625, 19.6250, 1558100 08/01/01, 19.7500, 19.7500, 19.1406, 19.2188, 754400 08/02/01, 19.0000, 19.2031, 16.9063, 17.8125, 3883500 08/03/01, 17.9531, 18.3125, 17.5313, 18.2969, 1887000 08/06/01, 18.2188, 18.2500, 17.9375, 18.0156, 538000 08/07/01, 18.0000, 18.2969, 18.0000, 18.1875, 555500 08/08/01, 18.0938, 18.0938, 17.4375, 17.5625, 1207400 08/09/01, 17.5938, 17.9063, 16.7969, 16.9844, 1769600 08/10/01, 17.0000, 17.5000, 16.7656, 17.3750, 672100 08/13/01, 17.2500, 17.5156, 17.0313, 17.4531, 920500 08/14/01, 17.5000, 17.7344, 17.2031, 17.2656, 795000 08/15/01, 17.4531, 17.6563, 17.2656, 17.5938, 962800 08/16/01, 17.4844, 17.6094, 17.0000, 17.2656, 694800 08/17/01, 17.0938, 17.2344, 16.8125, 16.9375, 878100 08/20/01, 16.9063, 17.1563, 16.8594, 17.0469, 636600 08/21/01, 17.0469, 17.0938, 16.6094, 16.7344, 597100 08/22/01, 16.7969, 16.8125, 16.2500, 16.4219, 1231500 08/23/01, 16.5000, 16.5469, 16.3125, 16.3906, 965400 08/24/01, 16.4063, 17.1875, 16.4063, 17.1406, 2618500 08/27/01, 17.1563, 17.5000, 17.0000, 17.1719, 636400 08/28/01, 17.0625, 17.4063, 17.0625, 17.2656, 1069200 08/29/01, 17.3438, 17.4531, 17.0469, 17.3125, 702800 08/30/01, 17.2031, 17.4531, 17.1406, 17.2344, 567300 08/31/01, 17.1875, 17.4688, 17.1563, 17.2500, 822300 09/04/01, 17.0938, 17.7031, 17.0938, 17.3125, 837800 09/05/01, 17.3125, 17.3438, 17.0781, 17.2031, 624100 09/06/01, 17.2031, 17.4844, 17.0156, 17.0781, 695800 09/07/01, 17.1406, 17.1406, 16.8125, 16.8125, 1055100 09/10/01, 16.5938, 16.7969, 16.0938, 16.1719, 1490200 09/17/01, 15.5938, 15.5938, 14.8125, 15.4531, 1182300 09/18/01, 15.2031, 15.9531, 15.1563, 15.5000, 664800 09/19/01, 15.5469, 16.2031, 15.4063, 15.7500, 974900 09/20/01, 15.4063, 15.9375, 15.4063, 15.5938, 1014600 09/21/01, 14.5938, 15.0469, 14.2813, 14.7656, 2552300 09/24/01, 14.0000, 14.0000, 10.5000, 11.2500, 15023400 09/25/01, 11.5000, 12.2344, 11.2656, 11.5938, 5474100 09/26/01, 11.7031, 11.9375, 11.5000, 11.5938, 1774800 09/27/01, 11.5938, 11.8438, 11.3594, 11.5156, 1839800 09/28/01, 11.5000, 12.0000, 11.4531, 11.7031, 4913800 10/01/01, 12.2031, 13.0000, 12.0000, 12.4063, 2337800 10/02/01, 12.5938, 12.9531, 12.4063, 12.7344, 1976800 10/03/01, 12.7500, 13.9844, 12.7344, 13.8438, 1565500 10/04/01, 14.0000, 14.0938, 13.7500, 13.9531, 2919800 10/05/01, 13.9375, 14.0000, 12.6563, 13.3438, 1190700 10/08/01, 13.3438, 13.3438, 12.8438, 12.8750, 713200 10/09/01, 12.9063, 13.1563, 12.5000, 12.7188, 1662700 10/10/01, 12.5000, 13.5938, 12.5000, 13.5938, 645100 10/11/01, 14.0938, 14.5625, 13.9063, 14.0000, 1561200 10/12/01, 14.0156, 14.2031, 13.6875, 14.0156, 1018300 10/15/01, 14.0938, 14.0938, 13.5469, 13.7656, 1021700 10/16/01, 14.2969, 14.3438, 13.9375, 14.1719, 752500 10/17/01, 14.1719, 14.2031, 13.5938, 13.6094, 1570900 10/18/01, 13.3594, 13.5781, 13.0000, 13.4219, 935400 10/19/01, 13.3438, 13.9844, 13.2500, 13.9531, 696600 10/22/01, 13.9531, 13.9531, 13.5938, 13.7969, 1050800 10/23/01, 13.7969, 14.3438, 13.7969, 14.1250, 1138600 10/24/01, 14.2031, 14.2500, 14.0000, 14.0469, 445600 10/25/01, 13.9375, 14.7031, 13.7500, 14.6250, 719300 10/26/01, 14.5469, 14.5469, 14.0625, 14.2344, 527100 10/29/01, 14.2656, 14.2656, 13.9531, 14.0625, 1754000 10/30/01, 14.2031, 14.2500, 13.9219, 14.0469, 811300 10/31/01, 14.5000, 14.5000, 14.0625, 14.2969, 515100 11/01/01, 14.2031, 14.6875, 14.0000, 14.6563, 721500 11/02/01, 14.4531, 14.9844, 14.3438, 14.6250, 549200 11/05/01, 14.5000, 15.0000, 14.3438, 14.7031, 733800 11/06/01, 14.7969, 15.3906, 14.6719, 15.0938, 740100 11/07/01, 15.0000, 15.4063, 14.5938, 14.7344, 872200 11/08/01, 15.0000, 15.0938, 14.5000, 14.5938, 2007500 11/09/01, 14.7500, 14.7500, 14.3594, 14.4531, 1041600 11/12/01, 14.4063, 14.4219, 14.2031, 14.3125, 1400900 11/13/01, 14.4219, 14.9063, 14.4063, 14.7031, 1427600 11/14/01, 14.7969, 14.9844, 14.7344, 14.8438, 1205300 11/15/01, 14.9375, 15.1563, 14.7188, 14.8125, 772900 11/16/01, 14.9531, 14.9531, 14.5000, 14.5625, 2109400 11/19/01, 14.7813, 15.2656, 14.7031, 15.2656, 933000 11/20/01, 15.0000, 15.0000, 14.7344, 14.8438, 1288800 11/21/01, 14.9531, 15.4063, 14.8125, 15.3750, 811000 11/23/01, 15.1563, 15.5000, 15.0781, 15.4844, 215100 11/26/01, 15.7031, 16.0625, 14.7656, 15.0156, 2723300 11/27/01, 13.7969, 14.5938, 13.7969, 14.1563, 5735900 11/28/01, 13.5938, 13.6875, 13.0938, 13.5938, 5661900 11/29/01, 13.2031, 13.7500, 13.1094, 13.6250, 2250200 11/30/01, 13.2969, 13.5938, 13.2969, 13.5000, 2366400 12/03/01, 13.2500, 13.4531, 13.1250, 13.3438, 2042200 12/04/01, 13.0938, 13.9531, 13.0156, 13.9531, 2717800 12/05/01, 13.8438, 14.2969, 13.6563, 14.2969, 1850400 12/06/01, 13.7500, 13.9688, 13.4688, 13.8750, 2244600 12/07/01, 13.7500, 13.8125, 13.4063, 13.5000, 1090100 12/10/01, 13.2969, 13.5000, 13.1875, 13.3750, 890500 12/11/01, 13.2031, 13.5938, 13.1875, 13.4063, 1382800 12/12/01, 13.2031, 13.5938, 13.2031, 13.5156, 1229400 12/13/01, 13.3438, 13.6875, 13.0938, 13.5469, 1251900 12/14/01, 13.4063, 13.9063, 13.3750, 13.9063, 1531900 12/17/01, 13.5156, 14.0000, 13.3438, 13.9063, 1581800 12/18/01, 14.0000, 14.1875, 13.7500, 14.1563, 1288900 12/19/01, 13.9063, 14.5938, 13.7969, 14.4844, 1669000 12/20/01, 14.2500, 14.7031, 14.1719, 14.4375, 856600 12/21/01, 14.5938, 14.7969, 14.0469, 14.0469, 1832600 12/24/01, 14.2969, 14.4531, 14.1094, 14.1875, 575600 12/26/01, 14.0938, 14.3750, 14.0625, 14.2031, 642500 12/27/01, 14.2969, 14.6563, 14.2031, 14.6563, 991800 12/28/01, 14.5000, 14.5938, 14.1563, 14.4688, 902000 12/31/01, 14.5000, 15.2031, 14.2969, 14.9063, 1769100 01/02/02, 15.7500, 15.7500, 15.2656, 15.5938, 2419100 01/03/02, 15.4219, 15.9688, 15.2656, 15.4063, 1716400 01/04/02, 15.3438, 16.0938, 15.3438, 16.0938, 1596000 01/07/02, 17.0000, 17.0000, 16.0000, 16.0469, 2009600 01/08/02, 16.0938, 17.0000, 16.0000, 16.1406, 1708100 01/09/02, 16.3438, 16.5781, 15.9063, 16.0000, 1420000 01/10/02, 16.0313, 16.9063, 15.9063, 16.4375, 2343400 01/11/02, 16.5938, 16.7969, 16.0938, 16.2344, 2536200 01/14/02, 16.0938, 16.6563, 15.9375, 16.0938, 2444200 01/15/02, 13.5938, 14.4531, 13.0000, 14.0313, 10442700 01/16/02, 14.0938, 15.2344, 14.0938, 14.7500, 3777200 01/17/02, 15.0156, 15.2500, 14.7813, 15.0469, 3046800 01/18/02, 15.0000, 15.5000, 14.9531, 15.0156, 1785900 01/22/02, 15.2031, 15.7031, 15.1094, 15.1719, 1496500 01/23/02, 15.4063, 15.9375, 15.2969, 15.8125, 1540900 01/24/02, 15.7500, 16.4375, 15.7031, 15.9531, 1581900 01/25/02, 15.9531, 16.2813, 15.8438, 16.0938, 659100 01/28/02, 15.9531, 16.0469, 15.7969, 15.9375, 881200 01/29/02, 15.9063, 16.0000, 15.5000, 15.6875, 830700 01/30/02, 15.7031, 16.0469, 15.5000, 15.9063, 1249400 01/31/02, 16.0000, 16.0000, 15.6563, 15.7969, 1115200 02/01/02, 16.2500, 17.0000, 16.0313, 16.7031, 1745900 02/04/02, 16.4063, 16.6250, 16.2969, 16.3750, 1292700 02/05/02, 16.3750, 16.3750, 15.7344, 15.9063, 1402000 02/06/02, 15.7500, 15.8750, 14.8906, 15.0938, 5537100 02/07/02, 15.0000, 15.5938, 14.6875, 14.7031, 2148500 02/08/02, 14.6094, 15.0000, 14.3438, 15.0000, 1645700 02/11/02, 15.0000, 15.5469, 14.9844, 15.1875, 1349200 02/12/02, 15.1875, 15.1875, 14.9531, 15.0313, 993800 02/13/02, 15.0938, 15.3281, 14.9531, 15.1250, 1116400 02/14/02, 15.0469, 15.1563, 14.5938, 14.8906, 2041400 02/15/02, 14.8438, 14.8594, 14.4063, 14.6250, 828200 02/19/02, 14.4688, 14.6563, 14.3906, 14.4063, 834900 02/20/02, 14.3438, 14.6875, 14.3438, 14.6406, 1010100 02/21/02, 14.6563, 14.8438, 14.2031, 14.2969, 1378300 02/22/02, 14.0000, 14.2031, 13.7656, 14.0000, 2880300 02/25/02, 14.0469, 14.4531, 14.0469, 14.3750, 1557200 02/26/02, 14.5000, 14.8750, 14.4844, 14.5156, 951000 02/27/02, 14.5469, 14.8281, 14.3125, 14.3438, 676200 02/28/02, 14.3438, 14.7500, 14.0938, 14.7500, 1676900 03/01/02, 14.6563, 14.7344, 14.0625, 14.3438, 2089600 03/04/02, 14.5938, 14.7344, 14.2031, 14.7031, 1951700 03/05/02, 14.7031, 14.7344, 14.3438, 14.5000, 1477500 03/06/02, 14.5000, 14.5000, 14.2031, 14.2500, 1018300 03/07/02, 14.5000, 14.7188, 14.3438, 14.4375, 1541900 03/08/02, 14.6563, 15.0781, 14.5938, 14.8125, 834600 03/11/02, 15.0469, 15.2813, 14.6563, 15.2813, 1391600 03/12/02, 15.0938, 15.3750, 15.0000, 15.3594, 926700 03/13/02, 15.4063, 15.4063, 15.2500, 15.3438, 632900 03/14/02, 15.3438, 15.6875, 15.2969, 15.5469, 1963300 03/15/02, 15.5469, 15.6094, 15.0156, 15.4219, 1534800 03/18/02, 15.4063, 15.5000, 15.1563, 15.3750, 1131200 03/19/02, 16.4844, 16.9844, 16.2656, 16.9844, 4298000 03/20/02, 16.9531, 17.2500, 16.6563, 17.0313, 1705200 03/21/02, 17.0000, 17.0156, 16.4063, 16.7969, 1162800 03/22/02, 16.9531, 16.9531, 16.6875, 16.7031, 970400 03/25/02, 16.7656, 16.7656, 16.3125, 16.4375, 852500 03/26/02, 16.5469, 16.9063, 16.0313, 16.2344, 1827600 03/27/02, 16.2500, 16.3438, 16.0938, 16.1563, 877900 03/28/02, 16.1563, 16.3438, 16.0156, 16.2813, 1062900 04/01/02, 16.2813, 16.2813, 15.7344, 15.8750, 885100 04/02/02, 15.8750, 15.9844, 15.4063, 15.5469, 957500 04/03/02, 15.7031, 15.8750, 15.3438, 15.5000, 787600 04/04/02, 15.5938, 15.9063, 15.3281, 15.6250, 1730000 04/05/02, 15.8438, 16.0156, 15.5000, 15.9063, 1388600 04/08/02, 15.7031, 15.8438, 15.4063, 15.4375, 2155800 04/09/02, 15.7031, 16.2344, 15.3906, 16.1250, 3480700 04/10/02, 16.1875, 16.3594, 15.9688, 16.0781, 2722700 04/11/02, 16.1563, 16.3125, 15.5000, 15.5156, 2245200 04/12/02, 15.6875, 15.7031, 15.0000, 15.3906, 3780500 04/15/02, 15.2031, 15.2500, 14.8906, 15.0000, 2052900 04/16/02, 15.0000, 15.4063, 14.8438, 14.8438, 1650100 04/17/02, 14.8906, 15.2969, 14.4844, 15.2500, 2241400 04/18/02, 15.2500, 15.3906, 15.0000, 15.3438, 1528200 04/19/02, 15.4063, 15.5313, 15.1563, 15.4219, 1866300 04/22/02, 15.4688, 15.5938, 15.2656, 15.4844, 2408000 04/23/02, 15.4375, 15.7500, 15.3750, 15.6563, 2037700 04/24/02, 15.5000, 15.6406, 15.2656, 15.4219, 1323900 04/25/02, 15.2656, 15.4844, 15.2031, 15.4063, 1022900 04/26/02, 15.4063, 15.5625, 14.9531, 15.3438, 2243200 04/29/02, 15.1563, 15.5000, 14.9375, 15.0625, 914200 04/30/02, 14.9531, 15.8438, 14.8594, 15.7500, 1627600 05/01/02, 15.6563, 15.7500, 15.0313, 15.7031, 1562100 05/02/02, 15.5469, 15.9531, 15.2969, 15.9063, 1431300 05/03/02, 15.7969, 15.7969, 15.4531, 15.6563, 1452200 05/06/02, 15.5938, 15.7969, 15.2969, 15.3125, 714000 05/07/02, 15.2031, 15.5000, 15.1719, 15.4063, 759200 05/08/02, 15.5156, 15.5156, 15.2031, 15.4375, 1621800 05/09/02, 15.4375, 16.0156, 15.2969, 15.7969, 1311300 05/10/02, 15.7188, 15.9063, 15.5625, 15.7500, 711700 05/13/02, 15.6563, 15.7188, 15.4063, 15.6563, 754900 05/14/02, 16.2031, 16.4688, 16.1250, 16.2813, 1989100 05/15/02, 16.2813, 16.9844, 16.0156, 16.5938, 1954500 05/16/02, 16.6094, 16.6094, 16.1719, 16.3125, 1318200 05/17/02, 16.2500, 16.5000, 16.2031, 16.3906, 1226700 05/20/02, 16.2656, 16.6094, 16.2656, 16.4531, 1185900 05/21/02, 16.4531, 16.6875, 16.1563, 16.1875, 1117500 05/22/02, 16.1875, 16.3438, 16.0469, 16.2969, 573800 05/23/02, 16.2969, 16.4844, 16.2031, 16.4844, 526300 05/24/02, 16.3750, 16.5156, 16.2500, 16.2500, 2275700 05/28/02, 16.2031, 16.5000, 16.0156, 16.2969, 1182400 05/29/02, 16.6563, 17.4063, 16.6406, 17.2813, 3521300 05/30/02, 17.4063, 17.6719, 17.0469, 17.5469, 1896600 05/31/02, 17.5000, 17.5156, 17.0000, 17.1875, 2336800 06/03/02, 17.1875, 17.1875, 16.3906, 16.5781, 1586600 06/04/02, 16.3750, 16.5469, 16.0938, 16.5313, 1131600 06/05/02, 16.6719, 17.1875, 16.6719, 16.9688, 914800 06/06/02, 17.2500, 17.3438, 16.6875, 16.6875, 1245200 06/07/02, 16.6875, 17.0469, 16.5469, 16.9063, 973100 06/10/02, 17.0000, 17.2813, 16.7969, 17.2344, 2015700 06/11/02, 17.3281, 17.5000, 17.0156, 17.0469, 1564500 06/12/02, 17.2813, 17.8438, 17.2344, 17.5156, 1880500 06/13/02, 17.2344, 17.6563, 17.2344, 17.4531, 1050000 06/14/02, 17.2500, 17.3906, 17.0156, 17.1875, 1506200 06/17/02, 17.2500, 18.3750, 17.2031, 18.2656, 3526600 06/18/02, 18.4375, 19.1250, 18.3281, 18.8438, 3031100 06/19/02, 18.7969, 18.9375, 18.5938, 18.6563, 1591700 06/20/02, 18.5000, 19.1875, 18.5000, 18.7031, 1655400 06/21/02, 18.7188, 18.9219, 18.4063, 18.5000, 2761400 06/24/02, 18.5000, 18.5938, 17.9063, 18.2969, 1366000 06/25/02, 18.1875, 18.5000, 17.7813, 17.9063, 1792300 06/26/02, 17.5000, 18.1406, 17.2656, 17.6406, 1491800 06/27/02, 18.0469, 18.4844, 17.9375, 18.4844, 2148800 06/28/02, 18.6563, 19.2969, 18.4531, 19.0313, 2563100 07/01/02, 19.0938, 19.5469, 18.8281, 18.9531, 2724800 07/02/02, 18.9531, 19.2031, 18.4531, 18.6563, 1905700 07/03/02, 18.6563, 19.1563, 18.4063, 18.8750, 1384300 07/05/02, 18.8750, 19.4531, 18.7188, 19.3906, 556400 07/08/02, 19.4844, 19.9531, 19.1094, 19.4531, 1499900 07/09/02, 19.3594, 19.9531, 18.8125, 19.0000, 1472600 07/10/02, 18.5938, 18.8594, 17.7344, 17.8906, 1881200 07/11/02, 18.3438, 19.2969, 18.1719, 18.5938, 2556500 07/12/02, 18.7969, 19.0938, 18.1094, 18.2031, 1696400 07/15/02, 18.2031, 18.6563, 17.2031, 18.3750, 2056300 07/16/02, 17.9531, 18.0781, 17.3438, 17.4063, 1587400 07/17/02, 17.4531, 17.9063, 16.0938, 17.2031, 1983800 07/18/02, 16.6563, 17.0000, 16.2500, 16.2500, 2310200 07/19/02, 16.2500, 16.5000, 15.7969, 15.9844, 2730700 07/22/02, 15.9531, 16.7188, 15.4063, 16.1250, 2210300 07/23/02, 15.9531, 16.5000, 15.2969, 15.3750, 2045500 07/24/02, 14.8125, 17.1563, 14.4531, 17.1563, 2189000 07/25/02, 17.0469, 17.2500, 16.2344, 17.0938, 1431600 07/26/02, 16.9063, 17.4844, 16.5313, 17.4844, 1203300 07/29/02, 17.6563, 18.2031, 17.4063, 18.0000, 1395400 07/30/02, 17.9375, 17.9375, 16.9688, 17.3125, 2004500 07/31/02, 17.2188, 17.2188, 16.5469, 17.1563, 1558600 08/01/02, 17.1563, 17.3125, 16.1719, 16.2969, 1376000 08/02/02, 16.2031, 16.2344, 15.4844, 15.7656, 1095400 08/05/02, 15.7813, 16.2031, 15.7031, 15.7344, 1143200 08/06/02, 16.0000, 16.4063, 16.0000, 16.1563, 1906000 08/07/02, 16.3438, 16.4844, 16.0000, 16.3438, 1053800 08/08/02, 16.4219, 16.4688, 15.6094, 16.4063, 2293900 08/09/02, 16.4063, 16.6719, 16.2031, 16.5938, 1397700 08/12/02, 16.2969, 16.3438, 15.7656, 16.1406, 781300 08/13/02, 16.0938, 16.6719, 15.9844, 16.0938, 1863700 08/14/02, 16.0469, 16.7031, 16.0469, 16.6563, 2099500 08/15/02, 16.8438, 17.5469, 16.7344, 17.2969, 2167300 08/16/02, 17.2031, 17.2031, 16.5156, 16.7969, 1616800 08/19/02, 16.7188, 17.3438, 16.6094, 17.3438, 1375700 08/20/02, 17.2500, 17.2500, 16.6563, 16.9375, 1659600 08/21/02, 17.1563, 17.2656, 16.4844, 16.7969, 1748100 08/22/02, 16.9219, 17.1875, 16.8750, 17.0469, 1847800 08/23/02, 16.9531, 17.0000, 16.0938, 16.2344, 2349500 08/26/02, 16.0938, 16.2031, 15.5000, 16.1094, 2526200 08/27/02, 16.1094, 16.1094, 15.5000, 15.5938, 1429200 08/28/02, 15.5625, 16.1563, 15.5469, 16.0938, 1639800 08/29/02, 16.0938, 16.0938, 14.7813, 14.8750, 4908700 08/30/02, 14.9844, 15.0938, 14.5938, 14.9844, 2352000 09/03/02, 14.9531, 14.9531, 14.0000, 14.2813, 3228800 09/04/02, 14.7031, 14.7969, 14.1563, 14.2969, 4025100 09/05/02, 14.2031, 14.2188, 13.4063, 13.4844, 4921100 09/06/02, 13.7969, 14.1250, 13.7969, 14.1250, 3051400 09/09/02, 14.1250, 14.2031, 13.7031, 14.0938, 1702200 09/10/02, 14.1563, 14.4219, 13.9844, 14.1563, 2241300 09/11/02, 14.2969, 14.3906, 13.9531, 14.0938, 1274600 09/12/02, 14.0469, 14.0469, 13.6406, 13.6875, 1420600 09/13/02, 13.5156, 13.5469, 13.0000, 13.3125, 2798300 09/16/02, 13.4063, 13.6563, 13.1875, 13.2813, 2012800 09/17/02, 13.9063, 14.2031, 13.8125, 14.0781, 5513600 09/18/02, 14.0000, 14.3125, 13.8281, 14.2813, 2948500 09/19/02, 14.0938, 14.3438, 13.7500, 13.8750, 2264900 09/20/02, 14.0469, 14.1406, 13.8594, 14.0000, 1658700 09/23/02, 13.9531, 13.9531, 13.4531, 13.5156, 1148200 09/24/02, 13.2500, 13.5469, 13.0781, 13.2500, 1093400 09/25/02, 13.3438, 14.0000, 13.2969, 13.9063, 1506100 09/26/02, 14.0000, 14.2344, 13.8438, 14.2031, 855400 09/27/02, 14.2188, 14.5000, 13.6563, 13.7344, 1974200 09/30/02, 13.4063, 13.4531, 12.8438, 13.4219, 2042800 10/01/02, 13.8438, 14.0156, 13.1563, 14.0156, 2659200