"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 15.5000, 15.6250, 14.8750, 15.0000, 3154000 01/04/00, 14.9375, 15.1250, 14.6875, 14.8125, 4742600 01/05/00, 14.7500, 15.6875, 14.6250, 14.7500, 3290700 01/06/00, 14.6875, 15.6250, 14.6250, 15.5625, 5536400 01/07/00, 16.5000, 18.0000, 16.2500, 17.5625, 5787800 01/10/00, 18.0000, 18.5625, 17.6875, 18.1250, 4096900 01/11/00, 17.8750, 18.1250, 16.6875, 16.8750, 3862800 01/12/00, 17.5000, 18.0625, 17.3750, 17.5000, 3041700 01/13/00, 17.8750, 18.6875, 17.6875, 18.6875, 2315000 01/14/00, 18.5625, 18.6250, 17.7500, 17.8750, 3472400 01/18/00, 17.7500, 18.7500, 17.4375, 18.6250, 2953400 01/19/00, 18.6250, 18.8125, 17.7500, 17.7500, 3168100 01/20/00, 18.0000, 18.3125, 17.7500, 18.0625, 3404800 01/21/00, 18.0000, 18.0000, 17.6250, 17.6875, 2277600 01/24/00, 17.6875, 17.7500, 17.0625, 17.0625, 1774000 01/25/00, 17.2500, 17.4375, 16.4375, 16.5000, 1409600 01/26/00, 17.7500, 18.1250, 17.4375, 17.9375, 2342100 01/27/00, 17.9375, 18.4375, 17.4375, 17.4375, 1709700 01/28/00, 17.4375, 17.9375, 16.8750, 17.0000, 1480600 01/31/00, 17.3750, 17.9375, 17.1875, 17.3125, 1717200 02/01/00, 17.3750, 17.6875, 17.2500, 17.5625, 1221400 02/02/00, 17.6875, 18.0625, 17.3125, 17.8750, 1534000 02/03/00, 18.1250, 18.2500, 17.6250, 17.7500, 2473200 02/04/00, 17.8750, 17.9375, 17.5000, 17.5000, 1559400 02/07/00, 17.7500, 17.8125, 17.5000, 17.6875, 1140100 02/08/00, 17.6875, 18.4375, 17.5625, 17.6250, 4123800 02/09/00, 17.6250, 17.8125, 17.1250, 17.1875, 1630300 02/10/00, 17.3125, 18.0000, 17.0625, 17.9375, 1711800 02/11/00, 17.8750, 17.9375, 16.7500, 16.7500, 1604700 02/14/00, 16.9375, 17.8125, 16.8750, 17.7500, 1613400 02/15/00, 17.6250, 18.0625, 17.0625, 17.1250, 1713000 02/16/00, 17.2500, 17.6875, 17.1875, 17.3125, 1237800 02/17/00, 17.6250, 17.8750, 17.3125, 17.5625, 1404600 02/18/00, 17.3125, 17.5000, 16.6250, 16.8750, 2156100 02/22/00, 16.8750, 17.5000, 16.7500, 17.3750, 1634400 02/23/00, 17.1250, 17.9375, 17.0625, 17.7500, 2038800 02/24/00, 17.6250, 17.6875, 16.8750, 17.1875, 2132000 02/25/00, 17.0625, 17.2500, 16.7500, 16.8750, 1651400 02/28/00, 16.8125, 17.0000, 16.3750, 16.8750, 1599000 02/29/00, 16.9375, 17.0000, 16.5000, 16.6875, 1430900 03/01/00, 16.6250, 16.6250, 16.2500, 16.2500, 2037100 03/02/00, 16.0625, 16.2500, 15.7500, 15.8750, 1860900 03/03/00, 15.8125, 16.1250, 15.6875, 15.8750, 2470800 03/06/00, 15.8750, 16.9375, 15.8125, 16.5000, 1724700 03/07/00, 16.0000, 16.3125, 15.6875, 15.6875, 1750700 03/08/00, 15.8750, 16.6250, 15.8125, 16.5000, 1322300 03/09/00, 16.5000, 16.7500, 15.8125, 15.8750, 1590200 03/10/00, 15.9375, 16.3125, 15.8750, 15.9375, 984300 03/13/00, 16.4375, 16.5000, 15.8750, 16.0625, 1231100 03/14/00, 16.3750, 16.5000, 15.6875, 15.6875, 1193000 03/15/00, 15.7500, 16.2500, 15.6875, 16.0625, 2205800 03/16/00, 16.0625, 16.5000, 16.0625, 16.4375, 2414400 03/17/00, 16.4375, 17.0000, 16.0000, 16.1250, 2242300 03/20/00, 16.1250, 16.3750, 15.8750, 15.8750, 608900 03/21/00, 16.0000, 16.1250, 15.4375, 15.5625, 2412600 03/22/00, 15.6875, 15.9375, 15.5000, 15.8750, 1777700 03/23/00, 15.6875, 15.9375, 15.5625, 15.7500, 2196000 03/24/00, 15.3125, 15.7500, 15.2500, 15.6875, 2116500 03/27/00, 15.5000, 15.8125, 15.5000, 15.5625, 1850400 03/28/00, 15.6875, 16.0000, 15.5625, 15.6875, 1160500 03/29/00, 15.7500, 16.2500, 15.6875, 15.9375, 3666300 03/30/00, 16.1875, 17.0000, 16.1250, 16.1250, 4096600 03/31/00, 16.5000, 17.0000, 16.0000, 16.0000, 2751800 04/03/00, 16.0625, 17.0000, 16.0625, 16.8750, 1805300 04/04/00, 16.8750, 17.3125, 15.1250, 16.2500, 2964300 04/05/00, 16.2500, 16.5625, 16.0625, 16.3125, 1205700 04/06/00, 17.0000, 17.7500, 16.8750, 17.6875, 2709300 04/07/00, 18.0000, 18.0000, 16.7500, 16.7500, 2151600 04/10/00, 17.2500, 17.8125, 17.0000, 17.5000, 1905500 04/11/00, 17.8750, 18.2500, 17.5625, 17.8125, 3709700 04/12/00, 18.2500, 19.3125, 18.1875, 19.0000, 6300500 04/13/00, 19.0000, 19.8750, 18.6250, 19.5000, 4211500 04/14/00, 18.7500, 18.9375, 17.2500, 17.6250, 3053500 04/17/00, 17.5000, 19.2500, 17.4375, 19.1250, 2854800 04/18/00, 19.1250, 21.1250, 19.1250, 21.1250, 4331200 04/19/00, 20.7500, 20.7500, 19.3750, 19.9375, 2190500 04/20/00, 19.9375, 19.9375, 19.1875, 19.6250, 1187800 04/24/00, 19.8750, 20.1250, 19.7500, 19.8750, 1754500 04/25/00, 20.1875, 20.8125, 20.0625, 20.8125, 1762100 04/26/00, 20.5625, 20.9375, 19.7500, 20.1250, 1869900 04/27/00, 19.8750, 20.1875, 19.0000, 20.0625, 1509300 04/28/00, 19.6875, 19.7500, 19.1250, 19.1250, 2018400 05/01/00, 19.0000, 19.8750, 18.8125, 19.6875, 1225000 05/02/00, 19.4375, 19.8125, 19.3750, 19.5625, 1304900 05/03/00, 20.5000, 20.7500, 20.0625, 20.3750, 3007800 05/04/00, 20.5625, 20.5625, 19.9375, 20.0000, 2088700 05/05/00, 19.7500, 19.8750, 18.8125, 18.8125, 1975700 05/08/00, 18.9375, 19.5625, 18.9375, 19.5625, 713900 05/09/00, 19.5625, 20.2500, 19.2500, 19.8125, 1503000 05/10/00, 19.6875, 19.8125, 19.0000, 19.2500, 1889100 05/11/00, 19.7500, 19.7500, 19.0625, 19.0625, 2243800 05/12/00, 18.9375, 19.1250, 18.8750, 19.0000, 1672000 05/15/00, 19.0000, 19.1250, 18.7500, 18.8750, 2431400 05/16/00, 18.8125, 19.2500, 18.7500, 18.9375, 2044200 05/17/00, 18.9375, 18.9375, 18.0000, 18.5000, 2711900 05/18/00, 18.0000, 18.4375, 18.0000, 18.3750, 2699000 05/19/00, 17.9375, 18.0000, 17.3750, 17.6250, 2330800 05/22/00, 17.8750, 18.0000, 16.8750, 17.1875, 2387500 05/23/00, 16.9375, 17.8750, 16.9375, 17.8125, 1282700 05/24/00, 17.8125, 18.8750, 17.8125, 18.5000, 1698500 05/25/00, 18.0000, 18.3125, 17.7500, 17.9375, 1667600 05/26/00, 17.6875, 17.9375, 17.0625, 17.3750, 902500 05/30/00, 17.6250, 18.0000, 17.6250, 17.9375, 858800 05/31/00, 17.6875, 18.4375, 17.6875, 18.0625, 1072100 06/01/00, 17.7500, 17.9375, 17.6250, 17.8750, 1062900 06/02/00, 17.8750, 18.0000, 17.3750, 17.6875, 1291300 06/05/00, 17.8750, 18.3750, 17.7500, 18.1875, 770600 06/06/00, 17.9375, 18.1875, 17.3750, 17.5625, 956800 06/07/00, 17.5000, 17.5625, 17.0625, 17.4375, 1228500 06/08/00, 17.2500, 18.0000, 17.1250, 18.0000, 1325500 06/09/00, 17.6875, 17.8750, 17.1250, 17.1250, 1134700 06/12/00, 17.3750, 17.6250, 17.1250, 17.3125, 948300 06/13/00, 17.3125, 17.3125, 16.7500, 16.8125, 2090200 06/14/00, 16.7500, 16.7500, 16.2500, 16.3750, 2455600 06/15/00, 16.3750, 16.4375, 15.7500, 15.8125, 2307200 06/16/00, 15.6875, 16.1250, 15.6875, 15.8750, 2153900 06/19/00, 16.1250, 16.1250, 15.7500, 15.7500, 1651200 06/20/00, 15.6875, 15.9375, 15.3125, 15.3125, 1701900 06/21/00, 15.3750, 15.9375, 14.9375, 15.1250, 3251100 06/22/00, 15.1875, 15.2500, 14.8125, 14.9375, 1924800 06/23/00, 15.0000, 15.0000, 14.5000, 14.8125, 3181800 06/26/00, 14.8750, 15.3125, 14.8125, 15.1875, 1427400 06/27/00, 15.0000, 15.4375, 14.6250, 14.6875, 1746200 06/28/00, 14.8125, 15.1875, 14.6875, 14.7500, 1962900 06/29/00, 14.6875, 14.9375, 14.5625, 14.6250, 1655400 06/30/00, 14.5625, 15.0625, 14.5000, 14.5625, 3107200 07/03/00, 14.6250, 15.3750, 14.5000, 15.2500, 734000 07/05/00, 15.2500, 15.5000, 15.0625, 15.3125, 1139300 07/06/00, 15.3125, 15.5000, 15.0625, 15.3125, 1066500 07/07/00, 15.3125, 15.3125, 14.8750, 14.8750, 1387900 07/10/00, 15.0000, 15.1875, 14.9375, 15.0000, 2406400 07/11/00, 15.0000, 15.4375, 14.9375, 15.1250, 2080600 07/12/00, 15.5000, 15.6250, 15.2500, 15.3750, 1121500 07/13/00, 15.3125, 15.8750, 15.0625, 15.6875, 1440400 07/14/00, 15.5000, 15.7500, 15.2500, 15.3750, 1415900 07/17/00, 15.2500, 15.5000, 15.0000, 15.4375, 1274700 07/18/00, 15.2500, 15.8750, 15.1250, 15.8750, 1201800 07/19/00, 15.8750, 16.1250, 15.5625, 15.9375, 1423500 07/20/00, 16.0000, 16.0000, 15.3750, 15.5625, 769900 07/21/00, 15.6875, 15.8125, 15.3125, 15.5000, 681200 07/24/00, 15.4375, 15.9375, 15.2500, 15.8750, 993900 07/25/00, 15.7500, 15.8750, 15.3750, 15.4375, 1054000 07/26/00, 15.2500, 15.4375, 14.5000, 14.6875, 2629200 07/27/00, 14.9375, 14.9375, 14.6250, 14.9375, 1883000 07/28/00, 14.8750, 14.9375, 14.3750, 14.5625, 1707800 07/31/00, 14.6250, 14.8750, 14.5000, 14.8750, 1649100 08/01/00, 14.7500, 15.1250, 14.5625, 15.0000, 1323100 08/02/00, 15.0625, 15.1250, 14.6250, 14.6875, 1793500 08/03/00, 14.6875, 14.8125, 14.4375, 14.6250, 1697500 08/04/00, 14.6250, 14.9375, 14.4375, 14.9375, 2553100 08/07/00, 14.6875, 15.2500, 14.6875, 15.2500, 1516700 08/08/00, 15.0000, 15.1875, 14.8125, 15.1875, 2165400 08/09/00, 15.5000, 15.6250, 15.0000, 15.1250, 1508600 08/10/00, 15.3750, 15.4375, 15.0000, 15.1875, 1160700 08/11/00, 15.4375, 15.7500, 15.0625, 15.1875, 1897900 08/14/00, 15.3125, 15.8750, 15.0625, 15.7500, 1086600 08/15/00, 15.7500, 15.7500, 15.3125, 15.3125, 934000 08/16/00, 15.5000, 16.4375, 15.5000, 15.7500, 1846000 08/17/00, 16.0000, 16.1875, 15.4375, 15.5625, 1794400 08/18/00, 15.8125, 16.1250, 15.5625, 15.9375, 1238900 08/21/00, 16.1875, 16.5000, 16.0000, 16.3750, 1145700 08/22/00, 16.3750, 16.6250, 16.1250, 16.2500, 1156000 08/23/00, 16.1875, 16.1875, 15.6250, 15.7500, 1250700 08/24/00, 15.6250, 16.6250, 15.6250, 16.5000, 1534000 08/25/00, 16.3125, 16.3750, 15.6875, 15.7500, 1915100 08/28/00, 15.5625, 15.9375, 15.4375, 15.8125, 1673500 08/29/00, 15.7500, 16.4375, 15.6250, 16.3750, 1406300 08/30/00, 16.3125, 16.4375, 15.8125, 15.9375, 2878500 08/31/00, 15.8125, 16.5000, 15.6250, 16.4375, 1882800 09/01/00, 16.2500, 16.3125, 15.7500, 15.7500, 1301800 09/05/00, 15.7500, 16.0000, 15.6875, 16.0000, 1197000 09/06/00, 16.0000, 16.2500, 16.0000, 16.1250, 1020000 09/07/00, 16.1250, 16.3750, 16.0000, 16.3125, 801300 09/08/00, 16.4375, 16.8125, 15.8125, 16.0000, 1514500 09/11/00, 16.0000, 16.1250, 15.8125, 16.0000, 1123200 09/12/00, 16.0000, 16.1250, 15.8125, 16.0000, 917200 09/13/00, 15.9375, 16.1250, 15.6875, 15.8125, 3507300 09/14/00, 15.6875, 15.6875, 15.3750, 15.5625, 1440700 09/15/00, 15.5000, 15.6250, 15.3750, 15.5000, 1644400 09/18/00, 15.4375, 15.5000, 15.1250, 15.2500, 1562800 09/19/00, 15.1250, 15.1875, 14.6250, 14.8750, 2272100 09/20/00, 14.8750, 14.9375, 13.9375, 14.1875, 2409100 09/21/00, 14.0625, 14.6875, 14.0625, 14.6250, 2600600 09/22/00, 14.1875, 14.6250, 14.1875, 14.5625, 1282800 09/25/00, 14.6875, 15.1250, 14.5625, 15.0000, 1424200 09/26/00, 14.9375, 15.0000, 14.1875, 14.3125, 1265600 09/27/00, 14.1875, 14.8125, 14.1875, 14.7500, 2073000 09/28/00, 14.6875, 15.3125, 14.1875, 15.0625, 1096600 09/29/00, 15.1250, 15.1875, 15.0000, 15.1250, 957800 10/02/00, 15.0000, 15.3125, 14.8750, 14.8750, 923300 10/03/00, 14.8125, 14.8750, 14.4375, 14.4375, 2878100 10/04/00, 14.5625, 15.3750, 14.5625, 15.0000, 1814500 10/05/00, 15.0000, 15.3125, 14.5000, 14.5625, 1074800 10/06/00, 14.6250, 14.8750, 14.0000, 14.1875, 1625800 10/09/00, 14.3125, 14.7500, 14.1250, 14.6875, 1285200 10/10/00, 14.5625, 14.5625, 13.6875, 13.8750, 1672200 10/11/00, 13.9375, 14.8750, 13.8750, 14.7500, 2833400 10/12/00, 14.6250, 14.9375, 14.5000, 14.6250, 1620600 10/13/00, 14.3750, 14.3750, 13.8750, 14.0625, 1754400 10/16/00, 14.0625, 14.8750, 14.0000, 14.8750, 1310500 10/17/00, 14.8750, 14.8750, 14.5000, 14.5000, 891000 10/18/00, 14.2500, 14.3125, 13.6875, 13.8125, 1576600 10/19/00, 13.8125, 15.0000, 13.8125, 14.5000, 1409000 10/20/00, 14.3125, 14.3125, 13.8750, 13.9375, 1003100 10/23/00, 14.3125, 14.3750, 14.0625, 14.2500, 1038400 10/24/00, 14.3750, 14.8125, 14.1875, 14.6875, 1236600 10/25/00, 14.7500, 14.8750, 14.5000, 14.6250, 1137700 10/26/00, 14.6875, 15.0000, 14.1875, 14.2500, 1643900 10/27/00, 14.2500, 14.3750, 13.9375, 14.1875, 1316200 10/30/00, 14.1250, 15.0625, 14.0625, 14.8750, 1748400 10/31/00, 15.0000, 15.7500, 15.0000, 15.6875, 2402900 11/01/00, 15.6875, 15.7500, 15.2500, 15.4375, 819300 11/02/00, 15.4375, 15.6250, 15.0625, 15.1250, 1207100 11/03/00, 15.1250, 15.2500, 14.5625, 14.7500, 975700 11/06/00, 14.7500, 15.1250, 14.5000, 15.0625, 980800 11/07/00, 15.0000, 15.0625, 14.5625, 14.6250, 659500 11/08/00, 14.5625, 14.8750, 14.5000, 14.7500, 962100 11/09/00, 14.6875, 15.3125, 14.3125, 14.5625, 1508600 11/10/00, 14.5000, 14.9375, 14.1875, 14.3125, 1036200 11/13/00, 14.2500, 14.8125, 14.2500, 14.8125, 1409100 11/14/00, 14.8125, 14.8125, 14.3750, 14.3750, 1022100 11/15/00, 14.4375, 14.6250, 14.4375, 14.5000, 771000 11/16/00, 14.5625, 14.7500, 14.3125, 14.6250, 1041300 11/17/00, 14.6875, 14.6875, 14.1250, 14.1875, 1018100 11/20/00, 14.2500, 14.4375, 14.1250, 14.3750, 1042700 11/21/00, 14.4375, 14.4375, 13.8750, 14.0000, 1039100 11/22/00, 13.8125, 13.8750, 13.3125, 13.4375, 1069000 11/24/00, 13.4375, 13.9375, 13.3750, 13.7500, 493000 11/27/00, 13.6250, 13.8750, 13.5000, 13.6875, 1308100 11/28/00, 13.6875, 13.8750, 13.5000, 13.8125, 1607800 11/29/00, 13.6250, 14.0000, 13.6250, 14.0000, 929000 11/30/00, 13.8750, 13.9375, 13.3750, 13.8125, 2046900 12/01/00, 13.8125, 14.1250, 13.1250, 13.8125, 1766100 12/04/00, 13.1875, 14.1875, 13.1250, 14.1250, 2007200 12/05/00, 14.2500, 14.5625, 13.7500, 13.9375, 1502900 12/06/00, 12.8750, 13.9375, 12.8750, 13.1250, 1743000 12/07/00, 12.8125, 13.0625, 12.2500, 12.4375, 2434900 12/08/00, 12.0625, 12.6875, 11.8125, 12.6250, 2303500 12/11/00, 12.0000, 12.1875, 11.5000, 11.7500, 2792200 12/12/00, 11.6250, 12.3750, 11.3750, 12.2500, 3459100 12/13/00, 11.5000, 12.1875, 11.4375, 11.9375, 3870700 12/14/00, 11.6250, 11.8125, 11.3750, 11.6875, 2131700 12/15/00, 11.1250, 11.8750, 11.1250, 11.5625, 3179500 12/18/00, 11.4375, 11.6250, 11.3125, 11.5625, 2057300 12/19/00, 11.2500, 11.4375, 11.0625, 11.0625, 2599300 12/20/00, 10.6875, 11.0625, 10.5000, 10.9375, 2959000 12/21/00, 10.7500, 11.1250, 10.5625, 11.0000, 2073500 12/22/00, 10.7500, 11.3125, 10.6875, 11.2500, 1833500 12/26/00, 11.0000, 11.7500, 11.0000, 11.5000, 2347900 12/27/00, 11.5000, 11.5000, 11.1875, 11.5000, 3287000 12/28/00, 11.3750, 11.5000, 11.1250, 11.2500, 2142000 12/29/00, 11.2500, 11.5000, 11.1250, 11.2500, 3254700 01/02/01, 11.3750, 12.5000, 11.2500, 12.3125, 3000000 01/03/01, 12.3750, 12.7500, 12.0625, 12.6250, 2843000 01/04/01, 13.5000, 14.6250, 13.1875, 14.0000, 5079000 01/05/01, 14.3125, 14.3125, 13.1875, 13.3750, 3517300 01/08/01, 13.6250, 13.8125, 13.3750, 13.6875, 1816500 01/09/01, 13.5625, 13.8125, 13.3750, 13.4375, 1924400 01/10/01, 13.1250, 13.3125, 12.8125, 13.2500, 1472900 01/11/01, 13.1250, 14.9375, 12.8125, 14.3750, 2468400 01/12/01, 14.1250, 14.3750, 13.7500, 13.8125, 2530000 01/16/01, 13.7500, 14.7500, 13.6250, 14.6875, 2134000 01/17/01, 14.5625, 14.7500, 13.9375, 14.0625, 1798400 01/18/01, 13.5625, 14.3125, 13.5625, 14.0625, 1233900 01/19/01, 14.3125, 14.3125, 13.8125, 14.0000, 1268100 01/22/01, 13.8125, 14.5625, 13.7500, 14.5625, 1350300 01/23/01, 14.5000, 14.7500, 13.9375, 14.1875, 1716800 01/24/01, 14.1875, 14.8125, 14.0625, 14.6875, 1526100 01/25/01, 14.6875, 14.9375, 14.6250, 14.7500, 2246900 01/26/01, 14.8125, 14.9375, 14.1250, 14.6875, 1815100 01/29/01, 14.5625, 15.2500, 14.5000, 15.1250, 1929500 01/30/01, 14.9375, 15.3125, 14.5000, 15.3125, 1308000 01/31/01, 15.3125, 15.4375, 14.6250, 14.7500, 2262900 02/01/01, 14.8125, 15.0000, 14.7500, 15.0000, 994300 02/02/01, 15.2500, 15.6250, 15.1875, 15.2500, 2222800 02/05/01, 15.2500, 15.5000, 15.1250, 15.1875, 1405200 02/06/01, 15.1250, 15.7500, 15.1250, 15.5000, 1287900 02/07/01, 15.6250, 15.7500, 14.7500, 14.7500, 2404200 02/08/01, 14.6875, 15.0625, 14.6875, 15.0000, 1390000 02/09/01, 15.0000, 15.0000, 14.6250, 14.7500, 2070500 02/12/01, 14.8125, 15.0000, 14.7500, 14.7500, 1109600 02/13/01, 14.6875, 15.1250, 14.6875, 15.0000, 1335100 02/14/01, 15.0000, 15.1250, 14.7500, 14.7500, 1285000 02/15/01, 14.8125, 15.1250, 14.8125, 15.1250, 1867700 02/16/01, 14.9375, 15.0625, 14.4375, 14.6250, 979700 02/20/01, 14.6875, 15.1250, 14.6875, 14.8125, 1241600 02/21/01, 14.9375, 15.0000, 14.8125, 14.9375, 1731000 02/22/01, 15.0000, 15.0000, 14.2500, 14.4375, 2217400 02/23/01, 14.4375, 14.5625, 14.1250, 14.3125, 1553200 02/26/01, 14.3750, 14.4375, 14.1875, 14.3750, 2088000 02/27/01, 14.2500, 14.4375, 14.1250, 14.3750, 1335100 02/28/01, 14.4375, 14.5625, 14.0000, 14.0000, 1145700 03/01/01, 14.0000, 14.2500, 13.8750, 14.0000, 983000 03/02/01, 14.1875, 14.9375, 14.0625, 14.8750, 2091400 03/05/01, 15.0000, 15.0000, 14.3750, 14.6250, 2259900 03/06/01, 14.7500, 15.0625, 14.7500, 14.8750, 2372900 03/07/01, 15.1250, 15.2500, 14.6875, 15.1250, 2164800 03/08/01, 15.1250, 15.1875, 14.9375, 15.0000, 1861300 03/09/01, 15.1875, 15.1875, 14.9375, 15.1250, 2832200 03/12/01, 15.1250, 15.1250, 14.6250, 14.6875, 1062400 03/13/01, 14.9375, 15.1250, 14.5000, 15.1250, 1852400 03/14/01, 15.0000, 15.0625, 14.6250, 14.7500, 1912700 03/15/01, 14.7500, 14.8750, 14.6875, 14.8125, 1191400 03/16/01, 14.8125, 15.0000, 14.0625, 14.0625, 3540800 03/19/01, 14.1250, 14.8750, 14.0625, 14.6250, 2229400 03/20/01, 14.8125, 15.0000, 14.5000, 14.5625, 1222700 03/21/01, 14.5000, 14.5000, 14.0625, 14.1875, 1097100 03/22/01, 14.0625, 14.3750, 14.0000, 14.3125, 2028800 03/23/01, 14.1875, 14.3125, 14.0000, 14.3125, 1627200 03/26/01, 14.3750, 14.7500, 14.2500, 14.6875, 949400 03/27/01, 14.7500, 14.7500, 14.0000, 14.3125, 2423400 03/28/01, 14.3125, 14.3750, 13.8750, 13.9375, 1618900 03/29/01, 13.8125, 14.5625, 13.3125, 14.5000, 5387800 03/30/01, 14.3125, 14.5000, 14.0625, 14.1875, 2583000 04/02/01, 14.0000, 14.3750, 14.0000, 14.1875, 1220300 04/03/01, 13.8750, 14.0625, 13.3750, 13.6250, 1614900 04/04/01, 13.2500, 13.6250, 13.2500, 13.3750, 1406600 04/05/01, 13.5625, 13.5625, 13.3125, 13.4375, 1350000 04/06/01, 13.4375, 13.4375, 12.9375, 13.0000, 1594700 04/09/01, 13.0000, 13.0625, 12.8750, 13.0000, 1924500 04/10/01, 13.2500, 13.6250, 13.0000, 13.5000, 2478200 04/11/01, 13.2500, 13.2500, 12.6250, 12.7500, 1526100 04/12/01, 12.8125, 13.0000, 12.1875, 13.0000, 1261200 04/16/01, 13.1250, 13.1250, 12.8750, 13.0625, 1324700 04/17/01, 13.0625, 13.6875, 13.0000, 13.5625, 1554500 04/18/01, 13.5938, 14.8438, 13.5156, 14.3281, 3386500 04/19/01, 14.4375, 15.0469, 14.0469, 14.7656, 2700100 04/20/01, 14.7969, 14.8750, 14.2656, 14.6094, 2020400 04/23/01, 14.2500, 14.5938, 14.0000, 14.2969, 1374400 04/24/01, 14.2031, 14.4375, 13.8438, 13.9531, 1328900 04/25/01, 14.0625, 14.2969, 13.7031, 14.2500, 1323000 04/30/01, 14.7031, 14.9531, 14.5156, 14.9063, 1661000 05/01/01, 14.7031, 14.8438, 14.2813, 14.7969, 1590800 05/02/01, 14.7969, 15.0000, 14.4531, 14.9531, 2013200 05/03/01, 14.8438, 14.8438, 14.3125, 14.3750, 972600 05/04/01, 14.1563, 14.6875, 14.0938, 14.6875, 803800 05/07/01, 14.5000, 14.8750, 14.4531, 14.8438, 767000 05/08/01, 14.7344, 14.7500, 14.3906, 14.5938, 662300 05/09/01, 14.5156, 14.5156, 14.1875, 14.3125, 733900 05/10/01, 14.4063, 14.6875, 14.3438, 14.5625, 1100800 05/11/01, 14.6719, 14.7656, 14.3906, 14.5625, 1505800 05/14/01, 14.5156, 14.5938, 14.3438, 14.5938, 427900 05/15/01, 14.5938, 14.7656, 14.4063, 14.7031, 564000 05/16/01, 14.7031, 15.4063, 14.5938, 15.0156, 2113600 05/17/01, 15.1250, 15.3750, 14.6875, 14.7656, 1615300 05/18/01, 14.7656, 14.8125, 14.4531, 14.8125, 1170000 05/21/01, 14.7813, 15.1250, 14.6406, 15.1250, 1652800 05/22/01, 14.9531, 15.2344, 14.7969, 15.2344, 1805800 05/23/01, 15.0000, 15.0156, 14.4063, 14.6250, 1585700 05/24/01, 14.5313, 15.0938, 14.5000, 15.0938, 1572400 05/25/01, 15.0000, 15.2344, 14.7656, 14.9063, 837500 05/29/01, 15.0156, 15.0156, 14.7031, 14.7969, 1152400 05/30/01, 14.7969, 14.7969, 14.4219, 14.4688, 966000 05/31/01, 14.5625, 14.7969, 14.4531, 14.7031, 1005600 06/01/01, 14.7031, 15.1875, 14.5625, 15.1875, 1467800 06/04/01, 15.0938, 15.0938, 14.7969, 15.0000, 1289800 06/05/01, 15.0000, 15.1875, 14.9219, 15.1094, 981900 06/06/01, 14.9219, 15.1406, 14.8438, 14.9375, 1347500 06/07/01, 15.0000, 15.0938, 14.8438, 14.9375, 1648300 06/08/01, 14.9375, 14.9531, 14.7188, 14.7656, 1159900 06/11/01, 14.7656, 14.8125, 14.7344, 14.7656, 887200 06/12/01, 14.7031, 14.7031, 14.1563, 14.3594, 1637100 06/13/01, 14.0625, 14.6250, 14.0625, 14.4844, 2052200 06/14/01, 14.5000, 14.5000, 14.4063, 14.4844, 1247000 06/15/01, 14.2969, 15.0156, 14.2656, 14.8750, 3217800 06/18/01, 14.7813, 15.0469, 14.6875, 14.9063, 3079400 06/19/01, 14.9844, 15.1563, 14.8438, 15.1250, 2879800 06/20/01, 15.0000, 15.2500, 15.0000, 15.0156, 1877800 06/21/01, 15.0313, 15.9531, 15.0000, 15.9375, 5189000 06/22/01, 15.9375, 16.0469, 15.4375, 15.5938, 2788100 06/25/01, 15.8438, 15.8750, 15.4063, 15.5156, 1454200 06/26/01, 15.5156, 15.9531, 15.4063, 15.7656, 1435200 06/27/01, 15.6250, 15.9375, 15.4531, 15.4531, 2014400 06/28/01, 15.5469, 15.8906, 15.2969, 15.8438, 1598400 06/29/01, 15.5938, 15.9375, 15.5625, 15.9375, 1856400 07/02/01, 15.9063, 16.7813, 15.8438, 16.7813, 4030900 07/03/01, 16.5313, 16.5469, 16.2500, 16.3438, 1517100 07/05/01, 16.2031, 16.4531, 16.1563, 16.2969, 2313900 07/06/01, 16.3438, 16.4063, 15.8750, 16.0000, 974900 07/09/01, 15.9531, 16.2969, 15.9219, 16.2969, 1110100 07/10/01, 16.2656, 16.4531, 16.2031, 16.2031, 1417600 07/11/01, 16.1563, 16.4375, 16.1406, 16.4375, 2371500 07/12/01, 16.5000, 16.9844, 16.4844, 16.8438, 4057200 07/13/01, 16.7500, 16.8281, 16.4063, 16.7344, 2071500 07/16/01, 16.7344, 17.0469, 16.7031, 16.9844, 1882000 07/17/01, 17.0000, 17.5000, 16.9063, 17.5000, 2561500 07/18/01, 17.2031, 17.2031, 16.4531, 16.9844, 2846300 07/19/01, 17.0000, 17.0938, 16.7500, 17.0000, 2004100 07/20/01, 17.0000, 17.0000, 16.6563, 16.8125, 2550600 07/23/01, 16.8438, 16.9531, 16.0938, 16.1563, 1913300 07/24/01, 16.0938, 16.1563, 15.7500, 15.9219, 2238800 07/25/01, 15.8438, 16.5938, 15.6719, 16.4531, 2313000 07/26/01, 16.2969, 16.7031, 16.2656, 16.5469, 1514400 07/27/01, 16.2969, 16.3906, 15.9063, 16.0625, 1456200 07/30/01, 16.2969, 16.3594, 16.1094, 16.2344, 1075300 07/31/01, 16.4063, 16.5625, 16.0000, 16.3594, 2053800 08/01/01, 16.2656, 16.4844, 16.1094, 16.2656, 1455400 08/02/01, 16.3594, 16.4063, 16.0000, 16.0000, 3082500 08/03/01, 16.2344, 16.2344, 15.7969, 16.1406, 1252900 08/06/01, 16.0469, 16.3281, 16.0156, 16.1094, 1268700 08/07/01, 16.0625, 16.2813, 15.9688, 16.1250, 2170900 08/08/01, 15.7500, 16.2031, 15.7500, 16.0000, 2099900 08/09/01, 15.7500, 16.0469, 15.5938, 15.7031, 1620600 08/10/01, 15.7031, 16.0625, 15.5000, 15.9844, 1172700 08/13/01, 16.0000, 16.0938, 15.5000, 16.0000, 1370800 08/14/01, 16.0000, 16.0625, 15.7031, 15.7813, 778900 08/15/01, 15.7500, 15.8750, 15.5000, 15.5000, 1271900 08/16/01, 15.5000, 15.7656, 15.3750, 15.7656, 1188400 08/17/01, 15.6563, 15.6563, 14.4375, 14.6563, 4329200 08/20/01, 14.6563, 15.0000, 14.4844, 14.5000, 3802800 08/21/01, 14.5000, 14.5625, 14.1094, 14.2969, 1172200 08/22/01, 15.1875, 15.4531, 14.7031, 14.9063, 4567400 08/23/01, 14.7813, 14.9688, 14.2969, 14.3750, 1940500 08/24/01, 14.5000, 14.9844, 14.4063, 14.4844, 2436400 08/27/01, 14.9063, 14.9531, 14.5000, 14.6563, 1626000 08/28/01, 14.7031, 14.9063, 14.5313, 14.8438, 1340000 08/29/01, 14.7969, 14.8750, 14.7500, 14.8125, 1644100 08/30/01, 14.7813, 14.9688, 14.5156, 14.7031, 1435400 08/31/01, 14.7031, 15.0000, 14.6875, 15.0000, 1875900 09/04/01, 14.9063, 15.4531, 14.7656, 15.0313, 2731100 09/05/01, 15.0000, 15.2344, 14.7656, 14.9531, 905000 09/06/01, 14.7969, 15.0781, 14.7656, 14.8750, 1321000 09/07/01, 14.7031, 14.7969, 13.8438, 14.0469, 2504800 09/10/01, 13.5000, 14.0781, 13.5000, 14.0469, 1772100 09/17/01, 12.0000, 12.4063, 11.3125, 11.5000, 4653800 09/18/01, 11.1563, 11.9688, 11.1563, 11.4844, 3106700 09/19/01, 11.4844, 11.7344, 10.5938, 10.5938, 3056200 09/20/01, 9.7969, 10.5938, 9.7969, 10.5156, 3925900 09/21/01, 9.5000, 10.5781, 9.5000, 10.2969, 3168400 09/24/01, 10.7969, 11.2500, 10.5469, 11.0000, 2124000 09/25/01, 11.0000, 11.2344, 10.7031, 11.2188, 1916700 09/26/01, 11.1250, 11.2500, 10.7969, 11.0469, 2192300 09/27/01, 10.9375, 11.4063, 10.2969, 11.0938, 1670300 09/28/01, 11.2031, 12.0156, 11.2031, 11.7500, 2846100 10/01/01, 11.4063, 11.5000, 11.0625, 11.3438, 2079600 10/02/01, 11.3438, 11.7031, 11.2969, 11.4531, 1794900 10/03/01, 11.4531, 11.7969, 11.2344, 11.6250, 2047600 10/04/01, 12.0000, 12.2031, 11.5938, 12.0000, 2456000 10/05/01, 12.0000, 12.2031, 11.7969, 12.0938, 2167500 10/08/01, 11.9063, 12.0938, 11.9063, 12.0156, 1294400 10/09/01, 11.9844, 12.0938, 11.6250, 12.0000, 1326200 10/10/01, 12.0000, 12.5938, 11.8438, 12.5469, 2479900 10/11/01, 12.5000, 13.0938, 12.5000, 12.8125, 1839200 10/12/01, 12.8125, 12.9844, 12.7656, 12.9844, 1071000 10/15/01, 12.9844, 13.2656, 12.7813, 13.1719, 1483100 10/16/01, 13.1719, 13.2969, 12.7969, 12.9063, 2270300 10/17/01, 13.1250, 13.1250, 11.9063, 12.0000, 3927100 10/18/01, 12.0000, 12.1250, 11.7969, 11.9531, 1631100 10/19/01, 11.9063, 11.9844, 11.5625, 11.7344, 886000 10/22/01, 11.6094, 11.9844, 11.5469, 11.9063, 2079700 10/23/01, 11.7969, 12.3750, 11.7969, 12.0000, 2565300 10/24/01, 12.0000, 12.0938, 11.8750, 11.9688, 1437800 10/25/01, 11.9063, 12.2031, 11.5781, 11.9844, 1018400 10/26/01, 11.8750, 12.0938, 11.7031, 11.9531, 804900 10/29/01, 11.7500, 11.8438, 11.6563, 11.7500, 973000 10/30/01, 11.6250, 11.9375, 11.4063, 11.7500, 1278200 10/31/01, 11.8438, 12.0313, 11.4063, 11.6094, 1747600 11/01/01, 11.5625, 11.9531, 11.4375, 11.9063, 1211200 11/02/01, 11.9063, 11.9844, 11.6563, 11.8281, 2413200 11/05/01, 11.8281, 12.0000, 11.7188, 11.9844, 1643400 11/06/01, 11.9844, 12.2969, 11.9531, 12.2969, 1681100 11/07/01, 12.0469, 12.3750, 12.0469, 12.2344, 1028400 11/08/01, 12.2031, 12.6563, 12.1094, 12.2969, 1290200 11/09/01, 12.2031, 12.5000, 12.1719, 12.3906, 1029700 11/12/01, 12.3281, 12.4531, 12.0000, 12.3594, 553700 11/13/01, 12.3438, 12.9375, 12.2813, 12.9219, 1363700 11/14/01, 13.0000, 13.2969, 12.8438, 12.9063, 2598000 11/15/01, 12.9063, 13.5156, 12.8906, 13.3906, 1911800 11/16/01, 13.4063, 13.5938, 13.1406, 13.4375, 1569300 11/19/01, 13.3750, 13.7969, 13.2969, 13.7969, 1658800 11/20/01, 13.5469, 13.5625, 13.3750, 13.3750, 1470900 11/21/01, 13.2969, 13.3438, 12.9844, 13.0156, 945700 11/23/01, 13.0156, 13.5000, 13.0156, 13.3906, 1030700 11/26/01, 13.3906, 13.5625, 13.2813, 13.5625, 850000 11/27/01, 13.4844, 13.5000, 13.0469, 13.1250, 1068400 11/28/01, 13.1406, 13.2656, 12.9688, 13.0156, 1694900 11/29/01, 13.0156, 13.2500, 12.9219, 13.2344, 662300 11/30/01, 13.2344, 13.8125, 13.2344, 13.7188, 1733000 12/03/01, 13.6250, 13.6250, 13.0000, 13.1875, 1880900 12/04/01, 13.2656, 13.6563, 13.2500, 13.6563, 941800 12/05/01, 13.6563, 14.1250, 13.4063, 14.0000, 3349300 12/06/01, 14.2031, 14.5000, 14.1250, 14.5000, 3259100 12/07/01, 14.4063, 14.4063, 14.0469, 14.1563, 1595900 12/10/01, 13.4063, 13.8594, 13.3750, 13.3906, 1979000 12/11/01, 13.2969, 13.3125, 13.0469, 13.1094, 2890400 12/12/01, 13.0625, 13.5625, 13.0625, 13.3125, 2608800 12/13/01, 13.2031, 13.2969, 13.0938, 13.1875, 1219200 12/14/01, 13.0469, 13.0781, 12.8281, 13.0625, 1347400 12/17/01, 12.9844, 13.0625, 12.9531, 13.0625, 1864800 12/18/01, 13.1406, 13.4063, 13.0156, 13.4063, 1645700 12/19/01, 13.3125, 13.5313, 13.2656, 13.4063, 3376300 12/20/01, 13.4063, 13.4063, 13.0781, 13.3906, 2038500 12/21/01, 13.4063, 13.5156, 13.2656, 13.2656, 1990400 12/24/01, 13.3125, 13.4844, 13.2188, 13.2344, 514200 12/26/01, 13.2969, 13.6406, 13.2344, 13.3906, 945100 12/27/01, 13.4844, 13.7500, 13.4531, 13.7031, 968400 12/28/01, 13.7031, 13.7656, 13.5156, 13.5781, 888100 12/31/01, 13.5938, 13.7500, 13.4844, 13.6563, 848700 01/02/02, 13.5781, 13.7656, 13.4375, 13.7656, 1381900 01/03/02, 13.8594, 14.0625, 13.8125, 14.0156, 1428500 01/04/02, 14.0156, 14.1875, 13.9531, 14.0938, 1983900 01/07/02, 14.0156, 14.2031, 13.9531, 14.2031, 1545600 01/08/02, 14.1250, 14.1406, 13.8594, 13.9531, 2319800 01/09/02, 13.9844, 14.0000, 13.5938, 13.7031, 1593900 01/10/02, 13.7031, 13.7344, 13.3750, 13.4844, 1228400 01/11/02, 13.5625, 13.6250, 13.2656, 13.2969, 1277700 01/14/02, 13.2344, 13.3438, 13.0000, 13.2813, 1053100 01/15/02, 13.3750, 13.4375, 13.1250, 13.1875, 1142900 01/16/02, 13.2656, 13.3438, 13.0000, 13.0000, 777500 01/17/02, 13.1563, 13.1875, 12.9375, 13.0000, 1203900 01/18/02, 13.0000, 13.0625, 12.7969, 12.8594, 1164900 01/22/02, 12.8594, 13.2969, 12.8594, 13.2969, 1314100 01/23/02, 13.2500, 13.6563, 13.1875, 13.5625, 1925500 01/24/02, 13.8438, 13.8438, 13.4688, 13.5938, 1528400 01/25/02, 13.5938, 14.0469, 13.5625, 13.9375, 2314200 01/28/02, 14.1250, 14.1719, 13.9063, 14.0000, 1607800 01/29/02, 14.0938, 14.2344, 13.6563, 13.7969, 1288900 01/30/02, 13.9531, 14.5000, 13.7813, 14.5000, 1769500 01/31/02, 14.2031, 14.3906, 14.2031, 14.2969, 3350900 02/01/02, 14.3125, 14.3438, 13.9531, 14.0938, 2506000 02/04/02, 14.2500, 14.3125, 14.0469, 14.1250, 1400600 02/05/02, 14.1250, 14.5000, 14.1250, 14.4063, 1714000 02/06/02, 14.0938, 14.3906, 14.0000, 14.0000, 2202000 02/07/02, 13.7500, 13.9531, 13.7031, 13.7813, 1516000 02/08/02, 13.5156, 13.8906, 13.5156, 13.8125, 2567400 02/11/02, 13.7813, 14.4844, 13.7344, 14.3906, 1623400 02/12/02, 14.3906, 14.5313, 14.1563, 14.4844, 1667800 02/13/02, 14.4375, 14.7500, 14.4219, 14.7500, 2008000 02/14/02, 14.7031, 14.7969, 14.5156, 14.5156, 1783700 02/15/02, 14.5156, 14.8750, 14.5000, 14.8125, 1667300 02/19/02, 14.7500, 15.0469, 14.7344, 14.9531, 2330200 02/20/02, 15.0000, 15.4063, 14.9375, 15.3750, 3116500 02/21/02, 15.2969, 15.6719, 15.2656, 15.4844, 2650000 02/22/02, 15.4375, 15.7500, 15.2969, 15.5000, 2140100 02/25/02, 15.5000, 16.0469, 15.5000, 16.0469, 3075000 02/26/02, 16.1094, 16.4375, 16.0938, 16.3906, 2248300 02/27/02, 16.2969, 16.5469, 16.1250, 16.3594, 1846100 02/28/02, 16.2969, 16.3125, 15.8438, 15.9844, 2166500 03/01/02, 16.0938, 16.3750, 16.0156, 16.3750, 2322800 03/04/02, 16.5000, 17.0000, 16.5000, 16.9063, 3347600 03/05/02, 16.8594, 16.9531, 16.5156, 16.6563, 2483000 03/06/02, 16.4531, 17.0469, 16.4531, 17.0156, 3421500 03/07/02, 17.1250, 17.2500, 16.7656, 17.0625, 2730000 03/08/02, 17.0625, 17.4063, 17.0469, 17.2344, 2614900 03/11/02, 17.2031, 17.2031, 16.9375, 17.0000, 1689800 03/12/02, 16.8750, 17.0781, 16.7344, 17.0625, 2327700 03/13/02, 16.9063, 16.9219, 16.4844, 16.7031, 2071100 03/14/02, 16.6250, 16.7500, 16.4531, 16.5469, 1380400 03/15/02, 16.0938, 16.4844, 16.0938, 16.2500, 2433300 03/18/02, 16.2344, 16.3594, 15.9375, 16.2344, 1650500 03/19/02, 16.2969, 16.5469, 16.1875, 16.2656, 1123900 03/20/02, 16.2656, 16.2656, 15.9688, 16.0000, 1203600 03/21/02, 15.9063, 16.0000, 15.3750, 15.5000, 2216300 03/22/02, 15.3438, 15.6250, 15.2656, 15.4844, 1541200 03/25/02, 15.4688, 15.4844, 15.0625, 15.0938, 1753600 03/26/02, 15.1875, 15.5938, 15.1875, 15.4375, 1869100 03/27/02, 15.6875, 15.9063, 15.5469, 15.8750, 2074400 03/28/02, 15.9531, 16.5000, 15.9375, 15.9844, 2019300 04/01/02, 15.8438, 16.1563, 15.4531, 16.0625, 2204300 04/02/02, 15.9844, 16.0938, 15.8750, 16.0938, 1389900 04/03/02, 16.0938, 16.0938, 15.5938, 15.8438, 2998700 04/04/02, 15.8438, 15.8438, 15.4844, 15.7188, 1281400 04/05/02, 15.6875, 16.1875, 15.5938, 16.0938, 849700 04/08/02, 16.0000, 16.2031, 15.7656, 16.2031, 1304200 04/09/02, 16.1563, 16.4063, 16.1094, 16.3281, 1579200 04/10/02, 16.2969, 16.7500, 16.2656, 16.5781, 1573600 04/11/02, 16.5469, 16.5625, 16.0156, 16.1406, 1132300 04/12/02, 16.1094, 16.1094, 15.9375, 15.9688, 1683000 04/15/02, 15.9531, 16.0156, 15.6875, 15.7031, 1437900 04/16/02, 16.0000, 16.1250, 15.9375, 16.0156, 2105200 04/17/02, 16.0938, 16.1875, 15.6719, 15.7500, 1667500 04/18/02, 15.7500, 15.7656, 15.1563, 15.2344, 2071400 04/19/02, 15.2344, 15.6875, 15.1563, 15.5625, 1864200 04/22/02, 16.0000, 16.0000, 15.6875, 15.8594, 2484600 04/23/02, 15.9063, 15.9063, 15.7188, 15.7969, 2478000 04/24/02, 15.9063, 15.9063, 15.5000, 15.5313, 1915200 04/25/02, 15.5469, 15.8438, 15.3125, 15.8438, 1439800 04/26/02, 15.8438, 15.8438, 15.5625, 15.5625, 7523000 04/29/02, 15.7031, 15.7031, 15.2500, 15.3125, 1990200 04/30/02, 15.2500, 15.7969, 15.0938, 15.5469, 2154300 05/01/02, 15.5938, 15.8750, 14.9375, 15.8125, 2606700 05/02/02, 15.8125, 16.1875, 15.7969, 16.0469, 1430100 05/03/02, 15.9063, 16.0000, 15.2500, 15.7188, 1181700 05/06/02, 15.6563, 15.7969, 15.2500, 15.2656, 816100 05/07/02, 15.3125, 15.7969, 15.2969, 15.6875, 1736600 05/08/02, 15.6563, 16.0000, 15.6094, 15.9063, 1257000 05/09/02, 15.8750, 16.4063, 15.8438, 16.2969, 2417100 05/10/02, 16.2969, 16.5000, 16.1250, 16.2969, 3138000 05/13/02, 16.4063, 16.5313, 16.3281, 16.5313, 1620700 05/14/02, 16.6563, 16.8438, 16.5469, 16.8438, 2405400 05/15/02, 16.8125, 16.9375, 16.6094, 16.8438, 1386000 05/16/02, 16.8750, 16.9375, 16.7656, 16.8594, 1221700 05/17/02, 16.8438, 17.1563, 16.8438, 16.9375, 1693800 05/20/02, 16.8594, 16.8594, 16.3750, 16.4688, 915600 05/21/02, 16.6563, 16.8125, 16.1406, 16.2344, 1317600 05/22/02, 16.2031, 16.6563, 16.1563, 16.6563, 1053400 05/23/02, 16.5938, 16.7031, 16.4063, 16.7031, 1102900 05/24/02, 16.7031, 16.7031, 16.5000, 16.5000, 1370300 05/28/02, 16.4844, 16.4844, 16.1250, 16.2344, 930000 05/29/02, 16.2813, 16.4063, 16.1250, 16.1250, 1143100 05/30/02, 15.9531, 16.1250, 15.3438, 15.5156, 1995900 05/31/02, 15.5156, 15.9531, 15.5156, 15.7500, 2340300 06/03/02, 15.7344, 15.7344, 15.2969, 15.3594, 2036400 06/04/02, 15.2656, 15.2656, 14.4531, 14.6250, 2592200 06/05/02, 14.5781, 14.8906, 14.4531, 14.7969, 2299000 06/06/02, 14.8438, 14.9375, 14.4844, 14.5781, 1875200 06/07/02, 14.5781, 14.9531, 14.5469, 14.8438, 1774000 06/10/02, 14.8594, 14.9531, 14.7344, 14.8594, 1157400 06/11/02, 15.0156, 15.0469, 14.6875, 14.7500, 1836700 06/12/02, 14.7500, 14.7813, 14.4844, 14.7188, 2158600 06/13/02, 14.7188, 14.7969, 14.2656, 14.3750, 1846100 06/14/02, 14.3750, 14.3750, 13.5469, 14.1250, 1782700 06/17/02, 14.1250, 14.7344, 14.0938, 14.7188, 1672300 06/18/02, 14.7031, 14.7656, 14.3750, 14.5625, 2190400 06/19/02, 14.5625, 14.6406, 14.3438, 14.5000, 1634600 06/20/02, 14.2188, 14.2969, 13.5938, 13.6250, 3885100 06/21/02, 13.2031, 13.6563, 13.2031, 13.4688, 4512900 06/24/02, 13.5000, 14.0000, 13.2031, 13.7500, 2264200 06/25/02, 13.7031, 13.7500, 13.0000, 13.0625, 2896300 06/26/02, 13.0000, 13.6094, 12.6875, 13.4844, 3399900 06/27/02, 13.5938, 13.7031, 13.0000, 13.1719, 3337800 06/28/02, 13.1875, 13.8438, 13.1563, 13.2031, 7412900 07/01/02, 13.2969, 13.4375, 13.1406, 13.2031, 4234100 07/02/02, 13.2031, 13.2344, 12.7969, 12.9531, 1665500 07/03/02, 12.9375, 13.0938, 12.6563, 12.8438, 2028500 07/05/02, 12.8438, 13.5000, 12.7656, 13.1250, 1058600 07/08/02, 13.0938, 13.1875, 13.0000, 13.1563, 2220800 07/09/02, 13.1094, 13.2031, 12.9375, 12.9375, 1623400 07/10/02, 13.0469, 13.0469, 12.5625, 12.6094, 1821300 07/11/02, 12.5156, 12.5313, 11.9375, 12.0000, 2608100 07/12/02, 12.0625, 12.2031, 11.8125, 11.9531, 2712400 07/15/02, 11.7031, 11.7969, 11.1094, 11.6875, 2279100 07/16/02, 11.5938, 11.5938, 10.9063, 11.0000, 3223900 07/17/02, 11.0000, 11.2969, 9.9531, 9.9844, 5899800 07/18/02, 10.2500, 10.3438, 9.8438, 9.8750, 3845500 07/19/02, 9.7813, 9.9844, 9.6719, 9.7031, 2786500 07/22/02, 9.7344, 9.9063, 9.4531, 9.6875, 2982400 07/23/02, 9.7656, 9.8438, 9.5156, 9.7969, 2373200 07/24/02, 9.5000, 10.2656, 9.0469, 10.0938, 4842800 07/25/02, 10.0938, 10.2969, 9.4531, 10.1719, 4710400 07/26/02, 10.1719, 10.1719, 9.5938, 9.7969, 2840200 07/29/02, 9.9063, 10.1563, 9.8750, 10.0469, 3057600 07/30/02, 10.1719, 10.2656, 10.0469, 10.1250, 2869500 07/31/02, 10.2031, 10.2031, 9.8125, 9.9531, 2107800 08/01/02, 9.9688, 10.1250, 9.8125, 9.9219, 1825600 08/02/02, 9.9531, 9.9688, 9.0469, 9.2969, 2378400 08/05/02, 9.1875, 9.1875, 8.5469, 8.6875, 2593400 08/06/02, 8.7813, 9.2656, 8.7813, 9.0000, 2198500 08/07/02, 9.0938, 9.5000, 9.0469, 9.3594, 1348100 08/08/02, 9.4844, 9.7969, 9.2188, 9.7813, 1863400 08/09/02, 9.6875, 9.9375, 9.5000, 9.8750, 1261800 08/12/02, 9.5781, 9.8125, 9.4531, 9.7656, 1891200 08/13/02, 9.7031, 9.7031, 9.2969, 9.2969, 1173700 08/14/02, 9.3281, 9.4219, 8.9375, 9.1250, 2008500 08/15/02, 9.1563, 9.5000, 9.0625, 9.2656, 2736000 08/16/02, 9.0938, 9.1563, 8.9531, 9.0156, 1669200 08/19/02, 9.0781, 9.3438, 9.0000, 9.2969, 2648100 08/20/02, 9.2656, 9.2969, 9.1250, 9.1875, 2690900 08/21/02, 9.2656, 9.3125, 9.1563, 9.1875, 2019900 08/22/02, 9.2188, 9.2188, 8.9531, 8.9844, 3846900 08/23/02, 8.9844, 9.3125, 8.9063, 9.2344, 2866900 08/26/02, 9.2500, 9.5156, 9.0469, 9.5156, 1880300 08/27/02, 9.6563, 10.0156, 9.4063, 9.5938, 3669500 08/28/02, 9.5781, 9.9688, 9.5469, 9.7344, 3436400 08/29/02, 9.7344, 10.0938, 9.7344, 10.0000, 3826700 08/30/02, 10.0000, 10.0000, 9.6563, 9.7500, 2279600 09/03/02, 9.6875, 9.7969, 9.4375, 9.6250, 2303300 09/04/02, 9.6250, 10.0469, 9.4688, 10.0156, 3291000 09/05/02, 9.9063, 10.0469, 9.7969, 10.0469, 3180700 09/06/02, 10.0625, 10.1875, 9.8750, 10.0625, 1653700 09/09/02, 10.0000, 10.4063, 10.0000, 10.3125, 1697400 09/10/02, 10.4531, 10.5625, 10.3906, 10.5313, 1843200 09/11/02, 10.6250, 10.6563, 10.3281, 10.4063, 1050100 09/12/02, 10.2813, 10.5156, 10.0469, 10.4063, 2331000 09/13/02, 10.3281, 10.3281, 9.9844, 10.2969, 2138700 09/16/02, 10.2656, 10.3125, 10.0313, 10.2656, 1306300 09/17/02, 10.3438, 10.4531, 9.9844, 10.0469, 1527500 09/18/02, 9.9531, 9.9531, 9.4375, 9.6875, 3423900 09/19/02, 9.5938, 9.5938, 9.4063, 9.4844, 2276600 09/20/02, 9.5000, 9.6875, 9.4844, 9.5781, 2288800 09/23/02, 9.1250, 9.5313, 8.7813, 8.9531, 1874800 09/24/02, 8.8594, 8.9531, 8.5938, 8.5938, 5512800 09/25/02, 8.7031, 9.2031, 8.7031, 9.0156, 3313800 09/26/02, 9.2813, 9.7031, 9.2344, 9.5625, 3207100 09/27/02, 9.5000, 9.5625, 8.9531, 8.9844, 1998400 09/30/02, 8.7969, 8.8125, 8.4375, 8.5469, 2501200 10/01/02, 8.5781, 8.7969, 8.2656, 8.5469, 3610300