"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 12.0000, 12.0469, 11.5000, 11.5469, 403800 01/04/00, 11.5469, 11.7031, 11.3281, 11.4531, 278550 01/05/00, 11.3750, 12.0469, 11.3750, 11.8750, 342600 01/06/00, 11.7969, 12.1250, 11.7500, 11.7500, 199800 01/07/00, 11.8281, 12.1719, 11.5781, 11.5781, 669900 01/10/00, 11.5469, 11.7969, 11.5469, 11.6719, 286200 01/11/00, 11.6719, 12.2031, 11.6719, 12.1250, 417450 01/12/00, 12.0781, 12.1250, 11.5781, 11.7031, 1162350 01/13/00, 11.8281, 12.5000, 11.7500, 12.4219, 971400 01/14/00, 12.4219, 12.6719, 12.4219, 12.5781, 355950 01/18/00, 12.5000, 12.6719, 12.2500, 12.4219, 412050 01/19/00, 12.4219, 12.4531, 12.0781, 12.2031, 832350 01/20/00, 12.1250, 12.1719, 11.6719, 11.7500, 695250 01/21/00, 11.9219, 11.9219, 11.7031, 11.7031, 704850 01/24/00, 11.8750, 11.8750, 11.3281, 11.4219, 707100 01/25/00, 11.2969, 11.3281, 11.0469, 11.0781, 779550 01/26/00, 11.2031, 11.2031, 10.9219, 11.0469, 904350 01/27/00, 11.0469, 11.1250, 10.8281, 11.0000, 564300 01/28/00, 10.9219, 10.9219, 10.4531, 10.5000, 1197000 01/31/00, 10.5000, 10.7031, 10.3750, 10.5781, 565200 02/01/00, 10.5781, 10.6719, 10.1719, 10.2500, 638550 02/02/00, 10.2500, 10.5469, 9.5000, 10.5469, 3727650 02/03/00, 10.5781, 10.7969, 10.4219, 10.7969, 564450 02/04/00, 10.7500, 11.1719, 10.7500, 11.1719, 1750950 02/07/00, 11.1250, 11.1719, 10.6250, 10.7031, 616800 02/08/00, 10.8281, 11.0000, 10.7500, 10.9219, 888900 02/09/00, 10.8281, 10.8750, 10.5000, 10.5469, 589050 02/10/00, 10.4531, 10.7031, 10.3281, 10.5781, 674550 02/11/00, 10.6719, 10.7031, 10.2969, 10.3750, 549600 02/14/00, 10.3281, 10.3750, 10.0469, 10.0781, 430800 02/15/00, 10.0469, 10.2969, 9.9531, 10.2500, 966300 02/16/00, 10.2500, 10.2969, 9.7500, 9.8750, 683550 02/17/00, 9.9219, 9.9531, 9.7031, 9.8281, 527100 02/18/00, 9.6719, 9.7500, 9.5000, 9.6250, 980700 02/22/00, 9.6719, 9.8281, 9.5000, 9.5781, 532800 02/23/00, 9.5469, 9.8281, 9.4219, 9.4219, 1132950 02/24/00, 9.3281, 9.4219, 8.8750, 9.1250, 878250 02/25/00, 9.1250, 9.2500, 9.0000, 9.0469, 375150 02/28/00, 9.2031, 9.3281, 8.9531, 9.0000, 493350 02/29/00, 9.0000, 9.1250, 8.7500, 8.7969, 776550 03/01/00, 8.8750, 9.1719, 8.8281, 9.0781, 773550 03/02/00, 9.0781, 9.2500, 8.9219, 8.9531, 474450 03/03/00, 8.9531, 9.1719, 8.9219, 9.0469, 619800 03/06/00, 9.0000, 9.1719, 8.9219, 9.0469, 564150 03/07/00, 9.0000, 9.1250, 8.2969, 8.4219, 777750 03/08/00, 8.2969, 8.6719, 8.2969, 8.3750, 574200 03/09/00, 8.4219, 8.5781, 8.2969, 8.5469, 747750 03/10/00, 8.5000, 8.8281, 8.4219, 8.6250, 396750 03/13/00, 8.5469, 8.8281, 8.5000, 8.5469, 710400 03/14/00, 8.5000, 8.6719, 8.4531, 8.5469, 375900 03/15/00, 8.5469, 9.1719, 8.5469, 9.0469, 526800 03/16/00, 9.0781, 9.7031, 9.0781, 9.5000, 586950 03/17/00, 9.5000, 9.5469, 9.2031, 9.2969, 724350 03/20/00, 9.2031, 9.5781, 9.2031, 9.4531, 247350 03/21/00, 9.5000, 9.8281, 9.4219, 9.7031, 482700 03/22/00, 9.8750, 10.2500, 9.5781, 9.5781, 517200 03/23/00, 9.6250, 9.8281, 9.1250, 9.7969, 802800 03/24/00, 10.5000, 10.7969, 10.0469, 10.0781, 1671300 03/27/00, 10.0000, 10.3750, 10.0000, 10.1719, 1190400 03/28/00, 10.2500, 11.3750, 10.2031, 11.0000, 1477950 03/29/00, 11.6719, 11.7031, 11.3281, 11.4531, 1324800 03/30/00, 11.6250, 11.7500, 11.3750, 11.7500, 487200 03/31/00, 11.5781, 11.9219, 11.4219, 11.8750, 859800 04/03/00, 11.9531, 12.1719, 11.8281, 11.8281, 568650 04/04/00, 11.9531, 12.5000, 11.6719, 12.1719, 845850 04/05/00, 12.0781, 12.5000, 12.0469, 12.4531, 651900 04/06/00, 12.5469, 12.5469, 12.0469, 12.0781, 615750 04/07/00, 12.0000, 12.1719, 11.9531, 12.0000, 579600 04/10/00, 12.1719, 12.3281, 11.8750, 12.3281, 669900 04/11/00, 12.3281, 12.3750, 12.1250, 12.3750, 453150 04/12/00, 12.2031, 12.9531, 12.2031, 12.5469, 396150 04/13/00, 12.4219, 12.4219, 12.0469, 12.0469, 594900 04/14/00, 12.0781, 12.0781, 11.3281, 11.5469, 918000 04/17/00, 11.5469, 11.8281, 11.5469, 11.7031, 528000 04/18/00, 11.6250, 11.7969, 11.4219, 11.6250, 426750 04/19/00, 11.5000, 12.2500, 11.5000, 11.9219, 732600 04/20/00, 11.9219, 12.7969, 11.9219, 12.6719, 442050 04/24/00, 12.5781, 12.6719, 12.3750, 12.5781, 666750 04/25/00, 12.5469, 12.8281, 12.4219, 12.8281, 382950 04/26/00, 12.7500, 12.8281, 12.6250, 12.8281, 621600 04/27/00, 12.6719, 12.7031, 12.3281, 12.4219, 802350 04/28/00, 12.3750, 12.3750, 12.0469, 12.3281, 487650 05/01/00, 12.0781, 12.3750, 11.6719, 12.1719, 588150 05/02/00, 12.2969, 12.2969, 11.9219, 12.0000, 504450 05/03/00, 12.0781, 12.0781, 11.3281, 11.4531, 391500 05/04/00, 11.7969, 11.7969, 11.4531, 11.5000, 415350 05/05/00, 11.5000, 12.2969, 11.5000, 12.0781, 677550 05/08/00, 12.0469, 12.0469, 11.6719, 11.7969, 384000 05/09/00, 11.8750, 12.0469, 11.6719, 12.0000, 405300 05/10/00, 12.0000, 12.2969, 11.9531, 12.0469, 431400 05/12/00, 12.3750, 12.5781, 12.3281, 12.3750, 269550 05/15/00, 12.3281, 12.5000, 12.2969, 12.2969, 324150 05/16/00, 12.2500, 12.8281, 12.2031, 12.7500, 240000 05/17/00, 12.6719, 12.7031, 12.2500, 12.4531, 715650 05/18/00, 12.4531, 12.5781, 12.3281, 12.4531, 281550 05/19/00, 12.3750, 12.4531, 12.0469, 12.2031, 602700 05/22/00, 12.2031, 12.2500, 12.0000, 12.2031, 451350 05/23/00, 12.2031, 12.6250, 12.1719, 12.5000, 583200 05/24/00, 12.5781, 12.8281, 12.5000, 12.7969, 733950 05/25/00, 12.6719, 12.6719, 12.1719, 12.3750, 978600 05/26/00, 12.4219, 12.5781, 12.3750, 12.5781, 544050 05/30/00, 12.5781, 12.5781, 12.1719, 12.2500, 370350 05/31/00, 12.0781, 12.1719, 11.3281, 11.4531, 895350 06/01/00, 11.4219, 11.4531, 11.2500, 11.3281, 837750 06/02/00, 11.3281, 11.3281, 11.2500, 11.2969, 460650 06/05/00, 11.3281, 11.3281, 11.1250, 11.1719, 435150 06/06/00, 11.3281, 11.3281, 11.1250, 11.1719, 324600 06/07/00, 11.2500, 11.2500, 11.1250, 11.2031, 242400 06/08/00, 11.2500, 11.4219, 11.0469, 11.2031, 193500 06/09/00, 11.1250, 11.4219, 11.0000, 11.0469, 328350 06/12/00, 11.0000, 11.2031, 11.0000, 11.0469, 243150 06/13/00, 10.9531, 11.2031, 10.9531, 11.0469, 183000 06/14/00, 10.9219, 11.2031, 10.9219, 10.9531, 266550 06/15/00, 11.0469, 11.4531, 11.0000, 11.2031, 361800 06/16/00, 11.0781, 11.4219, 11.0781, 11.2969, 556650 06/19/00, 11.2969, 11.5781, 10.6719, 10.8750, 730800 06/20/00, 10.8750, 10.9531, 10.3750, 10.5469, 429900 06/21/00, 10.6250, 10.7031, 10.2969, 10.4531, 343950 06/22/00, 10.5469, 12.0000, 10.5000, 12.0000, 335850 06/23/00, 11.0000, 11.1250, 10.7969, 11.0781, 976950 06/26/00, 11.1250, 11.3750, 10.9219, 10.9531, 332250 06/27/00, 11.0469, 11.1719, 10.9219, 11.0469, 281400 06/28/00, 11.0469, 11.0781, 10.3750, 10.5469, 649050 06/29/00, 10.5469, 10.7969, 10.5000, 10.7969, 956550 06/30/00, 10.6719, 11.2031, 10.6719, 10.8281, 874200 07/03/00, 10.9219, 11.0781, 10.5469, 10.9531, 286500 07/05/00, 11.1250, 11.1719, 10.9219, 10.9219, 274800 07/06/00, 10.9531, 11.2969, 10.9531, 11.2969, 522300 07/07/00, 11.2031, 11.6719, 11.2031, 11.6250, 652350 07/10/00, 11.5469, 11.6250, 11.2969, 11.4219, 252900 07/11/00, 11.3281, 11.9531, 11.3281, 11.7969, 1047750 07/12/00, 11.7031, 11.9219, 11.5000, 11.7500, 387750 07/13/00, 11.6719, 11.7500, 11.4531, 11.5469, 340350 07/14/00, 11.5469, 11.6250, 11.3750, 11.5000, 158100 07/17/00, 11.4219, 11.6250, 11.2500, 11.5781, 295800 07/18/00, 11.5000, 11.5000, 11.2500, 11.3281, 159600 07/19/00, 11.3750, 11.4219, 11.1719, 11.3281, 280650 07/20/00, 11.2969, 11.5000, 11.2969, 11.4219, 258000 07/21/00, 11.3281, 11.5000, 11.3281, 11.3750, 179850 07/24/00, 11.2969, 11.3750, 11.2031, 11.3281, 379200 07/25/00, 11.2969, 11.3281, 11.2031, 11.2969, 2042400 07/26/00, 11.2031, 12.2031, 11.2031, 12.2031, 1086750 07/27/00, 12.1719, 12.1719, 11.8281, 11.9219, 1491000 07/28/00, 11.8750, 11.8750, 11.4531, 11.5000, 566250 07/31/00, 11.5000, 11.7031, 10.7969, 10.8750, 893100 08/01/00, 10.9219, 11.2969, 10.8750, 11.2031, 474600 08/02/00, 11.1250, 11.6250, 11.0000, 11.1250, 694650 08/03/00, 11.1250, 11.2969, 11.0469, 11.0781, 605850 08/04/00, 11.0781, 11.7500, 11.0781, 11.6719, 439650 08/07/00, 11.7031, 11.7031, 11.4531, 11.5469, 346050 08/08/00, 11.4531, 11.5469, 11.3750, 11.4219, 378900 08/09/00, 11.3750, 11.4531, 11.2500, 11.2500, 360450 08/10/00, 11.2969, 11.4219, 11.2031, 11.2031, 707400 08/11/00, 11.2969, 11.2969, 11.1719, 11.2031, 488100 08/14/00, 11.2500, 11.4219, 11.1719, 11.2969, 295800 08/15/00, 11.2031, 11.4531, 11.0000, 11.1719, 348450 08/16/00, 11.0781, 11.4219, 11.0781, 11.2969, 271950 08/17/00, 11.2500, 11.4531, 11.2500, 11.3750, 908850 08/18/00, 11.2969, 11.5000, 11.2969, 11.3750, 626400 08/21/00, 11.4219, 11.7031, 11.4219, 11.6250, 552000 08/22/00, 11.5469, 11.7500, 11.5469, 11.6250, 693900 08/23/00, 11.7031, 11.7031, 11.1250, 11.2031, 841050 08/24/00, 11.2969, 11.6719, 11.2031, 11.5781, 558750 08/25/00, 11.5781, 12.1719, 11.4219, 12.0469, 832950 08/28/00, 11.9531, 11.9531, 11.5781, 11.7031, 212700 08/29/00, 11.6250, 11.7969, 11.5781, 11.7031, 200550 08/30/00, 11.7500, 11.9531, 11.5781, 11.6719, 283950 08/31/00, 11.7500, 11.8281, 11.5781, 11.7969, 584550 09/01/00, 11.7031, 11.9531, 11.5781, 11.9531, 332400 09/05/00, 11.7969, 11.7969, 11.3750, 11.7969, 586650 09/06/00, 11.7969, 12.0469, 11.6719, 11.9219, 393750 09/07/00, 11.9219, 11.9219, 11.4531, 11.5781, 277350 09/08/00, 11.5781, 11.6250, 11.2500, 11.5469, 273300 09/11/00, 11.5000, 11.7500, 11.3750, 11.5469, 287850 09/12/00, 11.5469, 11.7500, 11.4219, 11.5000, 345750 09/13/00, 11.6719, 11.7031, 11.5000, 11.6719, 252000 09/14/00, 11.5781, 11.5781, 11.2031, 11.4219, 269100 09/15/00, 11.0781, 12.0781, 11.0781, 11.9219, 709350 09/18/00, 11.7500, 11.7500, 11.3281, 11.5000, 580200 09/19/00, 11.6250, 11.6719, 11.3750, 11.5469, 465600 09/20/00, 12.5781, 12.5781, 12.0000, 12.3750, 995550 09/21/00, 12.2969, 13.5000, 12.2500, 13.4219, 1406400 09/22/00, 13.3281, 13.6719, 13.2500, 13.5469, 793200 09/25/00, 13.4531, 13.5781, 13.3281, 13.5781, 733200 09/26/00, 13.5781, 13.7969, 13.4531, 13.7031, 866100 09/27/00, 13.1719, 13.8750, 13.1719, 13.6719, 1230750 09/28/00, 13.7500, 14.0469, 13.1719, 14.0000, 1225650 09/29/00, 14.0000, 14.2500, 13.8281, 13.8750, 941100 10/02/00, 13.9219, 14.0469, 13.7500, 14.0000, 591150 10/03/00, 14.0000, 14.1250, 13.7500, 13.9531, 755850 10/04/00, 13.9219, 14.1719, 13.8750, 14.0469, 925650 10/05/00, 14.1719, 14.3750, 14.0000, 14.3750, 820650 10/06/00, 14.2969, 14.5781, 13.9531, 14.1719, 1187250 10/09/00, 14.2031, 14.2500, 13.7031, 14.0469, 534900 10/10/00, 14.1719, 14.2969, 13.8281, 14.1719, 741900 10/11/00, 14.0781, 14.4531, 14.0469, 14.2500, 923700 10/12/00, 14.3281, 14.3281, 13.3281, 13.6719, 533850 10/13/00, 13.4219, 14.1250, 13.2500, 13.9531, 449700 10/16/00, 14.0469, 14.5000, 14.0469, 14.4531, 598950 10/17/00, 14.3750, 14.5000, 13.6250, 13.9531, 664350 10/18/00, 14.0000, 14.2031, 13.7031, 14.0781, 267750 10/19/00, 13.9531, 14.0469, 13.7500, 13.8750, 735300 10/20/00, 13.9219, 14.5781, 13.9219, 14.3281, 298050 10/23/00, 14.4219, 15.0469, 14.3750, 14.9219, 518850 10/24/00, 14.8281, 15.0000, 14.5469, 14.7969, 856500 10/25/00, 14.6719, 14.6719, 14.1719, 14.4219, 373350 10/26/00, 14.5469, 14.5469, 13.6719, 14.0000, 552450 10/27/00, 14.0469, 15.0781, 14.0000, 14.9531, 607500 10/30/00, 14.7969, 15.2500, 14.7500, 14.9219, 940350 10/31/00, 14.6719, 15.1719, 14.6719, 15.0000, 1110450 11/01/00, 15.0781, 15.2969, 14.7031, 15.0000, 1219650 11/02/00, 15.0000, 15.2500, 14.8281, 14.9219, 390000 11/03/00, 15.2969, 16.0000, 15.2500, 15.9531, 1512150 11/06/00, 16.0781, 16.1719, 15.5781, 15.6719, 987600 11/07/00, 15.7500, 15.7969, 15.2031, 15.3281, 722700 11/08/00, 15.3281, 15.3281, 15.0781, 15.2031, 548700 11/09/00, 15.2969, 15.2969, 14.9531, 15.1719, 313950 11/10/00, 15.0000, 15.5781, 15.0000, 15.3281, 440700 11/13/00, 15.4219, 16.0000, 15.2969, 15.7969, 337500 11/14/00, 15.7500, 15.9531, 15.4219, 15.6719, 492600 11/15/00, 15.8281, 15.9531, 15.6719, 15.8281, 563400 11/16/00, 15.8281, 16.0000, 15.6719, 15.9531, 614700 11/17/00, 15.9531, 16.4219, 15.9219, 16.3750, 640950 11/20/00, 16.2969, 17.3750, 16.2969, 16.8750, 966300 11/21/00, 17.3281, 17.3281, 17.0000, 17.1719, 1541550 11/22/00, 17.0781, 17.5000, 16.7500, 17.3281, 1152300 11/24/00, 17.3281, 17.4219, 17.2031, 17.2500, 310650 11/27/00, 17.1719, 17.4531, 17.1719, 17.3750, 799500 11/28/00, 17.4219, 17.6719, 17.1719, 17.3281, 730050 11/29/00, 17.2500, 17.6250, 17.2031, 17.3750, 1199250 11/30/00, 17.4531, 17.5781, 17.1250, 17.5781, 584100 12/01/00, 17.5781, 17.9531, 17.5781, 17.7031, 808050 12/04/00, 17.6719, 18.0469, 17.6719, 17.7500, 579450 12/05/00, 17.7500, 17.7500, 17.2500, 17.3281, 1188450 12/06/00, 17.3750, 17.4219, 16.8281, 17.1250, 806100 12/07/00, 17.1250, 17.4219, 16.9219, 17.1250, 1207350 12/08/00, 17.2969, 17.3750, 16.5469, 16.9531, 535800 12/11/00, 17.0000, 17.0000, 16.5000, 16.5781, 536700 12/12/00, 16.5781, 17.0000, 16.3750, 16.6719, 619050 12/13/00, 16.6719, 16.7969, 16.3281, 16.7031, 662550 12/14/00, 17.0000, 17.0000, 16.3281, 16.6719, 708300 12/15/00, 16.3281, 17.1250, 16.3281, 16.5000, 1239300 12/18/00, 16.5000, 17.3750, 16.4219, 17.0781, 1264950 12/19/00, 16.9219, 16.9531, 16.3750, 16.4219, 1097850 12/20/00, 16.5000, 16.8281, 15.4531, 15.4531, 846750 12/21/00, 15.9219, 16.0000, 15.3750, 15.6719, 1488000 12/22/00, 15.5000, 15.5000, 14.7500, 14.9219, 1048350 12/26/00, 14.9219, 15.7500, 13.9219, 14.0781, 1153200 12/27/00, 14.1250, 15.0469, 14.1250, 15.0000, 705300 12/28/00, 14.8281, 15.3281, 14.8281, 15.3281, 525900 12/29/00, 15.2500, 15.5781, 14.9219, 15.2500, 780300 01/02/01, 15.2500, 15.3750, 14.7969, 15.0781, 901500 01/03/01, 15.1719, 15.5781, 15.0000, 15.2031, 1224900 01/04/01, 15.1719, 15.2969, 15.0469, 15.0781, 673950 01/05/01, 15.0000, 15.0469, 14.6719, 15.0000, 1323000 01/08/01, 15.0000, 15.1719, 14.7500, 14.9531, 595050 01/09/01, 14.7969, 14.9219, 14.2500, 14.7031, 945300 01/10/01, 13.4219, 14.3750, 13.3750, 14.0781, 2336850 01/11/01, 14.0781, 14.1719, 13.6719, 13.7500, 1535700 01/12/01, 13.5781, 13.6250, 13.2500, 13.5000, 2492400 01/16/01, 12.6719, 13.7969, 12.6719, 13.6719, 1258350 01/17/01, 13.5000, 13.6719, 13.5000, 13.5781, 1076700 01/18/01, 13.5781, 13.7500, 13.5000, 13.5469, 986250 01/19/01, 13.3750, 13.6719, 13.3750, 13.5781, 897600 01/22/01, 13.4531, 13.7500, 13.3750, 13.6719, 1306200 01/23/01, 13.5781, 14.1719, 13.5781, 13.9531, 1099500 01/24/01, 14.5781, 14.5781, 13.8281, 13.9219, 1381500 01/25/01, 13.7031, 14.2500, 13.7031, 14.0781, 1152150 01/26/01, 14.2500, 14.4219, 13.7969, 13.8281, 869850 01/29/01, 13.7500, 14.0000, 13.7500, 14.0000, 608850 01/30/01, 14.1719, 14.3750, 13.8750, 14.2500, 1069950 01/31/01, 14.1250, 14.5781, 14.0000, 14.4219, 835500 02/01/01, 14.5000, 14.5000, 13.8281, 14.0000, 1735800 02/02/01, 14.0000, 14.0469, 13.2500, 13.3281, 1582800 02/05/01, 13.5000, 13.5781, 13.0781, 13.1250, 2022750 02/06/01, 13.2500, 14.0781, 13.2500, 13.9219, 2295750 02/07/01, 13.9219, 15.1719, 13.9219, 14.9219, 2191050 02/08/01, 14.9219, 14.9531, 14.3281, 14.3750, 1115100 02/09/01, 14.5469, 14.8750, 14.5000, 14.7500, 748200 02/12/01, 14.6719, 14.9219, 14.6250, 14.8750, 635100 02/13/01, 14.7969, 14.7969, 14.5781, 14.5781, 1395150 02/14/01, 14.5781, 14.7500, 14.4219, 14.5000, 762150 02/15/01, 14.6719, 14.7500, 14.5469, 14.6719, 1602450 02/16/01, 14.6719, 14.8281, 14.5781, 14.6719, 851400 02/20/01, 14.5000, 14.7500, 14.5000, 14.5469, 1329450 02/21/01, 14.4531, 14.4531, 14.0781, 14.1719, 906600 02/22/01, 14.1719, 14.2031, 13.7500, 13.8750, 1279500 02/23/01, 13.9219, 14.2969, 13.8750, 14.0000, 881100 02/26/01, 13.9219, 14.1719, 13.7969, 14.0000, 738900 02/27/01, 14.1719, 14.3281, 13.9531, 14.1250, 563250 02/28/01, 14.0781, 14.5469, 14.0000, 14.5000, 1089300 03/01/01, 14.4219, 14.5469, 14.3750, 14.5000, 1313250 03/02/01, 14.4219, 14.9219, 14.2031, 14.5000, 1487700 03/05/01, 14.5781, 14.6250, 13.9219, 14.1719, 867750 03/06/01, 14.2500, 14.4219, 14.0781, 14.1719, 663300 03/07/01, 14.3281, 15.3281, 14.2969, 15.3281, 2511300 03/08/01, 15.3281, 15.5781, 15.3281, 15.5781, 1514850 03/09/01, 15.5469, 15.8281, 15.4531, 15.5469, 520050 03/12/01, 15.6719, 15.7500, 15.4531, 15.6719, 654750 03/13/01, 15.7031, 15.7031, 15.3281, 15.4219, 1427700 03/14/01, 15.1719, 15.4531, 15.0781, 15.2500, 920700 03/15/01, 15.2969, 15.4531, 15.2500, 15.4219, 937650 03/16/01, 15.5000, 15.6250, 15.3750, 15.5469, 1269000 03/19/01, 15.5781, 16.0000, 15.3750, 15.8281, 1050000 03/20/01, 15.5000, 15.8750, 15.4219, 15.4531, 693900 03/21/01, 15.4219, 15.4531, 15.2031, 15.3281, 662550 03/22/01, 15.3281, 15.5000, 15.1250, 15.3750, 2076150 03/23/01, 15.3281, 15.6719, 15.2500, 15.5469, 984900 03/26/01, 15.6719, 15.9219, 15.6719, 15.8750, 513000 03/27/01, 15.9531, 16.5000, 15.9219, 16.1250, 1936350 03/28/01, 15.9531, 16.0000, 15.9219, 16.0000, 524550 03/29/01, 15.9531, 16.1719, 15.9219, 16.0000, 3630900 03/30/01, 16.0000, 16.0000, 15.7031, 15.8281, 1927800 04/02/01, 15.8750, 16.1250, 15.8750, 16.0000, 929850 04/03/01, 16.0000, 16.1719, 15.3750, 15.6250, 887250 04/04/01, 16.0000, 16.0469, 15.2969, 15.7969, 2045850 04/05/01, 15.9531, 16.1250, 15.8281, 16.0781, 1427100 04/06/01, 16.0000, 16.0000, 15.5469, 15.9219, 836100 04/09/01, 16.3281, 17.3281, 16.3281, 16.8281, 3686700 04/10/01, 16.8281, 17.2500, 16.6719, 16.9531, 1442850 04/11/01, 16.7969, 16.9219, 16.3281, 16.6719, 1216950 04/12/01, 16.7500, 16.8750, 16.4219, 16.6250, 1231800 04/16/01, 16.7031, 17.1250, 16.5781, 17.0000, 1066800 04/17/01, 16.9531, 17.5469, 16.9219, 17.5469, 837900 04/18/01, 17.4688, 17.9219, 17.2813, 17.5781, 1068300 04/19/01, 17.6094, 17.8281, 17.2656, 17.3594, 1284000 04/20/01, 17.3906, 17.6094, 17.2969, 17.4531, 612900 04/23/01, 17.5625, 17.6719, 17.4688, 17.5781, 1189050 04/24/01, 17.5781, 17.7344, 17.2031, 17.3906, 801150 04/25/01, 17.3906, 18.2031, 17.2656, 17.9531, 855150 04/30/01, 18.1406, 18.2969, 17.8906, 18.2031, 1298850 05/01/01, 18.2344, 18.2344, 17.5781, 18.0625, 1166550 05/02/01, 18.2344, 18.2344, 17.2969, 17.7344, 1066350 05/03/01, 17.6094, 17.6094, 17.0781, 17.3594, 637050 05/04/01, 17.4688, 18.5156, 17.4375, 18.2344, 1557450 05/07/01, 18.2344, 18.5469, 18.2031, 18.5156, 1120650 05/08/01, 18.4688, 18.8281, 18.2813, 18.7500, 1386600 05/09/01, 18.7500, 19.3281, 18.7031, 19.2969, 1769700 05/10/01, 19.2969, 19.3438, 18.5625, 18.7656, 1824750 05/11/01, 18.8906, 18.8906, 17.9688, 18.5156, 1551900 05/14/01, 18.6406, 18.6563, 17.8281, 18.2656, 1407450 05/15/01, 18.2969, 18.7969, 18.2344, 18.7656, 1116300 05/16/01, 18.7031, 18.9844, 18.4844, 18.9531, 1379850 05/17/01, 19.1094, 19.3281, 18.9375, 19.2969, 1149900 05/18/01, 19.2969, 19.2969, 19.0625, 19.1719, 1248450 05/21/01, 19.2031, 19.4531, 18.9219, 19.3281, 744150 05/22/01, 19.3281, 19.6719, 19.2031, 19.5156, 572400 05/23/01, 19.3594, 19.5000, 18.9688, 19.1406, 912300 05/24/01, 19.1719, 19.3281, 19.0156, 19.0469, 652950 05/25/01, 19.0625, 19.2656, 19.0156, 19.2656, 492150 05/29/01, 19.2031, 19.2969, 19.0000, 19.0000, 698400 05/30/01, 19.0625, 19.3281, 19.0313, 19.1406, 1060350 05/31/01, 19.0781, 19.0781, 18.1406, 18.6094, 2332800 06/01/01, 18.5938, 18.5938, 18.2031, 18.3281, 1889250 06/04/01, 18.4688, 18.4688, 18.1406, 18.3906, 1439100 06/05/01, 18.4063, 18.5313, 18.1719, 18.3281, 2070150 06/06/01, 18.2656, 18.3125, 17.4688, 17.6094, 2051700 06/07/01, 17.5313, 17.7344, 16.9219, 17.0781, 3434550 06/08/01, 16.9219, 17.2969, 16.9219, 16.9688, 1055250 06/11/01, 17.0156, 17.3281, 16.8906, 17.0781, 2949750 06/12/01, 17.1406, 17.3125, 17.0313, 17.0625, 1016700 06/13/01, 17.1563, 17.3438, 17.0156, 17.1094, 1354200 06/14/01, 17.1094, 17.1094, 16.7188, 16.7188, 463950 06/15/01, 16.8750, 16.9844, 16.3906, 16.5469, 1131450 06/18/01, 16.5625, 16.7344, 16.5625, 16.6406, 1211850 06/19/01, 16.7813, 16.9844, 16.6875, 16.7500, 709800 06/20/01, 16.6719, 17.5000, 16.6719, 17.2031, 1231050 06/21/01, 17.3281, 17.8281, 17.1719, 17.3906, 1209450 06/22/01, 17.8281, 17.9531, 16.5156, 16.9375, 1759200 06/25/01, 16.8594, 17.4531, 16.8594, 16.8906, 1081800 06/26/01, 16.7344, 17.7500, 16.5000, 17.5625, 2050800 06/27/01, 17.5625, 18.2188, 17.5000, 18.0625, 1194450 06/28/01, 18.5000, 19.3750, 18.2031, 19.3281, 2420850 06/29/01, 19.2344, 19.2344, 18.4375, 18.6094, 1501950 07/02/01, 18.8281, 19.4688, 18.7969, 18.9375, 1478400 07/03/01, 19.1094, 19.1563, 18.8438, 19.1250, 613650 07/05/01, 19.0781, 19.3750, 19.0313, 19.1719, 882600 07/06/01, 19.0781, 19.3594, 18.7031, 18.7031, 927000 07/09/01, 18.8281, 19.5000, 18.8281, 19.2344, 1139400 07/10/01, 19.1406, 19.3594, 18.8281, 19.0938, 1170000 07/11/01, 19.2344, 19.8281, 19.2344, 19.5469, 2230200 07/12/01, 19.5469, 19.9531, 19.5000, 19.9531, 2466450 07/13/01, 19.6719, 19.9531, 19.5469, 19.7031, 1950600 07/16/01, 19.8594, 20.5469, 19.7344, 20.4375, 1266900 07/17/01, 20.4375, 21.6719, 20.4375, 21.3281, 3615150 07/18/01, 21.1719, 21.1875, 20.4688, 20.6250, 1903350 07/19/01, 20.7969, 21.1250, 20.5156, 20.6563, 549150 07/20/01, 20.6719, 21.1719, 20.6406, 21.0781, 979050 07/23/01, 20.9531, 21.4063, 20.8438, 21.2344, 1277250 07/24/01, 21.0625, 21.0625, 20.0625, 20.4219, 1379700 07/25/01, 20.3281, 20.5000, 19.6719, 20.4688, 1060200 07/26/01, 20.0000, 20.3438, 19.8906, 20.3281, 1037250 07/27/01, 20.0625, 20.0625, 19.2969, 19.3594, 1902900 07/30/01, 19.6094, 20.0000, 19.4375, 19.9375, 1466250 07/31/01, 19.9688, 20.2344, 19.7969, 19.9375, 555900 08/01/01, 19.7969, 20.0938, 19.5313, 19.9844, 571950 08/02/01, 19.8906, 20.0313, 19.7188, 19.7969, 630450 08/03/01, 19.8281, 20.2031, 19.6875, 20.1406, 540000 08/06/01, 20.0625, 20.1094, 19.5938, 19.8906, 400800 08/07/01, 17.6719, 18.3281, 17.5625, 17.9688, 5529900 08/08/01, 18.0625, 18.3906, 17.9531, 18.3438, 2335800 08/09/01, 18.3438, 18.9375, 18.1719, 18.7031, 2172750 08/10/01, 18.8750, 19.0625, 18.5156, 18.5313, 1346700 08/13/01, 18.5313, 18.7344, 18.1719, 18.3438, 943950 08/14/01, 18.4688, 18.6406, 18.1719, 18.2969, 1307550 08/15/01, 18.3906, 18.3906, 18.1250, 18.2031, 837450 08/16/01, 18.2969, 18.7656, 18.1719, 18.7188, 1400700 08/17/01, 18.5781, 18.8281, 18.4219, 18.4688, 844050 08/20/01, 18.4688, 18.7969, 18.1719, 18.7656, 785850 08/21/01, 19.0000, 19.0625, 18.7031, 18.7969, 792000 08/22/01, 18.9688, 18.9688, 18.3281, 18.6094, 1254600 08/23/01, 18.6719, 18.9219, 18.3906, 18.8281, 1192200 08/24/01, 18.7031, 19.0625, 18.5625, 19.0469, 785700 08/27/01, 18.9375, 19.1406, 18.7500, 18.7969, 386850 08/28/01, 18.7344, 19.0469, 18.4688, 18.6094, 894450 08/29/01, 18.6563, 18.9375, 18.5625, 18.8438, 515850 08/30/01, 18.7656, 19.5313, 18.7656, 19.1563, 1672950 08/31/01, 19.2969, 19.6094, 19.0156, 19.0781, 986400 09/04/01, 19.3281, 19.4375, 19.0781, 19.2344, 784800 09/05/01, 19.2656, 19.3594, 18.9375, 19.2188, 803100 09/06/01, 19.1250, 19.2344, 18.4375, 18.4688, 672150 09/07/01, 18.4688, 18.4688, 17.7344, 17.9219, 805200 09/10/01, 17.4688, 18.2031, 17.4688, 17.8906, 565950 09/17/01, 17.1719, 17.1719, 16.3281, 16.5781, 1215750 09/18/01, 16.5625, 16.8594, 16.1719, 16.7188, 1155900 09/19/01, 16.5469, 16.6094, 15.3906, 16.0156, 1796100 09/20/01, 16.0000, 16.5313, 15.4531, 16.5313, 2476200 09/21/01, 16.0000, 17.0000, 15.8281, 16.8750, 2559150 09/24/01, 18.3281, 18.3281, 17.3281, 17.5313, 1389900 09/25/01, 17.3281, 17.7969, 17.2656, 17.3438, 1893900 09/26/01, 17.3594, 17.9375, 17.2969, 17.3906, 1226100 09/27/01, 17.3906, 17.5000, 17.1406, 17.2969, 1058250 09/28/01, 17.2969, 17.5000, 17.2344, 17.5000, 1235850 10/01/01, 17.3906, 17.4063, 16.7344, 17.0156, 729600 10/02/01, 17.0156, 17.1875, 16.9375, 17.1875, 1020900 10/03/01, 17.3281, 18.9688, 17.3281, 18.8750, 2311350 10/04/01, 18.8750, 19.9219, 18.8281, 19.5469, 2235150 10/05/01, 19.5313, 19.8906, 19.3906, 19.8906, 1323300 10/08/01, 19.8906, 19.9063, 19.3750, 19.5313, 1346850 10/09/01, 19.5313, 19.5313, 18.9844, 19.1250, 1330050 10/10/01, 19.2500, 19.7344, 19.2031, 19.7031, 771600 10/11/01, 19.7031, 20.0781, 19.6406, 20.0000, 988650 10/12/01, 20.0000, 20.1406, 19.6094, 20.0625, 615600 10/15/01, 20.0156, 20.2344, 19.8906, 20.0625, 1190250 10/16/01, 20.1719, 20.2500, 20.0000, 20.2188, 785550 10/17/01, 20.0469, 20.3594, 19.6094, 19.7031, 1206600 10/18/01, 19.7031, 20.0313, 19.6250, 19.9375, 408300 10/19/01, 19.8906, 20.2656, 19.6563, 20.1250, 473550 10/22/01, 20.0000, 20.1563, 19.8281, 20.1094, 459600 10/23/01, 20.0156, 20.5781, 19.7344, 20.2969, 813000 10/24/01, 20.2656, 20.3750, 19.9375, 20.0938, 495150 10/25/01, 19.9219, 20.3281, 19.7031, 20.3281, 284550 10/26/01, 20.4531, 20.9219, 20.2188, 20.7969, 984300 10/29/01, 20.6719, 20.8594, 20.5469, 20.6406, 1489950 10/30/01, 20.6406, 20.6719, 20.0000, 20.1406, 1400700 10/31/01, 21.6094, 21.6563, 21.1719, 21.3438, 3146250 11/01/01, 20.6719, 21.1719, 20.6406, 20.9531, 2656650 11/02/01, 20.9531, 21.2969, 20.8438, 21.1094, 1170600 11/05/01, 21.2031, 21.3281, 20.6719, 21.0938, 1150500 11/06/01, 21.1094, 21.4688, 20.8594, 21.3750, 985200 11/07/01, 21.2656, 21.3594, 21.0000, 21.3281, 549300 11/08/01, 21.0625, 21.2813, 20.9688, 21.2031, 883500 11/09/01, 21.1719, 21.2031, 20.5313, 20.8594, 853350 11/12/01, 20.8750, 21.0156, 20.2656, 20.9219, 424050 11/13/01, 20.9219, 21.0938, 20.6094, 20.9375, 954150 11/14/01, 20.9375, 21.2031, 20.5781, 21.1094, 1116000 11/15/01, 20.9688, 21.3906, 20.8594, 21.2031, 884700 11/16/01, 21.2031, 21.2344, 20.2031, 20.5000, 1060050 11/19/01, 20.5000, 20.7969, 20.1719, 20.7031, 671400 11/20/01, 20.5000, 20.8906, 20.3281, 20.6719, 741600 11/21/01, 20.5156, 20.6406, 20.1563, 20.5625, 337350 11/23/01, 20.5625, 20.6250, 20.2656, 20.5156, 272850 11/26/01, 20.5156, 20.6094, 20.0625, 20.5000, 703950 11/27/01, 20.3906, 20.3906, 20.0313, 20.2656, 998100 11/28/01, 20.2031, 20.3594, 20.1406, 20.2969, 1359450 11/29/01, 20.3594, 20.6250, 20.2344, 20.3438, 574200 11/30/01, 20.2969, 20.4844, 20.0469, 20.4844, 855900 12/03/01, 20.3281, 20.9531, 20.0156, 20.7031, 966300 12/04/01, 20.7344, 21.5156, 20.7031, 21.4688, 1086900 12/05/01, 22.0000, 22.8594, 22.0000, 22.6094, 1757400 12/06/01, 22.8281, 22.8750, 22.2656, 22.2656, 1122450 12/07/01, 22.1406, 22.5313, 21.3438, 22.4219, 1133700 12/10/01, 22.5938, 23.0625, 22.5156, 22.7188, 887250 12/11/01, 22.7188, 23.2031, 22.5625, 23.0469, 925050 12/12/01, 23.0469, 23.0469, 22.0781, 22.3906, 1345800 12/13/01, 22.3281, 22.9375, 22.1406, 22.8281, 912450 12/14/01, 22.8281, 24.5625, 22.8281, 24.2344, 3612600 12/17/01, 24.2344, 24.9844, 23.9375, 24.0313, 2391900 12/18/01, 24.0781, 24.3594, 23.7969, 24.0625, 1073550 12/19/01, 24.0625, 24.2813, 23.6094, 23.8281, 1400250 12/20/01, 23.8281, 24.2656, 23.3906, 23.4219, 1058850 12/21/01, 23.3594, 23.9531, 23.3594, 23.7656, 1162050 12/24/01, 24.0156, 24.0313, 23.7500, 23.8281, 200850 12/26/01, 23.7344, 24.0625, 23.6719, 23.9844, 368400 12/27/01, 24.0469, 24.2031, 23.8438, 24.0000, 501000 12/28/01, 23.9375, 24.1719, 23.7656, 24.0938, 578400 12/31/01, 23.9375, 23.9688, 23.3281, 23.6094, 914250 01/02/02, 23.7344, 23.9063, 23.0000, 23.3125, 766650 01/03/02, 23.2969, 24.0156, 23.0625, 24.0156, 1729200 01/04/02, 24.3281, 25.5938, 24.3281, 25.4375, 1914000 01/07/02, 25.2656, 25.5625, 24.6094, 24.7969, 1412850 01/08/02, 24.7969, 25.2344, 24.5625, 24.7969, 1159650 01/09/02, 24.9375, 24.9844, 24.7344, 24.8594, 781050 01/10/02, 24.9219, 25.1875, 24.8594, 24.9375, 604950 01/11/02, 25.0000, 25.3438, 25.0000, 25.0156, 636150 01/14/02, 24.9375, 25.0625, 24.7656, 24.7656, 395250 01/15/02, 24.7656, 24.9688, 24.6094, 24.9531, 901950 01/16/02, 25.0469, 25.4219, 24.7031, 24.7656, 788250 01/17/02, 24.6719, 25.5938, 24.6719, 25.4219, 1334550 01/18/02, 24.9219, 25.4844, 24.8594, 25.3594, 1658250 01/22/02, 25.5313, 26.0000, 25.5313, 25.8438, 1887000 01/23/02, 25.8594, 26.1094, 25.8594, 25.9844, 1580100 01/24/02, 25.9844, 25.9844, 25.4531, 25.7500, 1611300 01/25/02, 25.7500, 25.7500, 24.8281, 25.0313, 1498500 01/28/02, 25.0469, 25.4375, 24.9375, 25.0000, 1380600 01/29/02, 25.1406, 25.3281, 24.7031, 24.7969, 1076700 01/30/02, 25.6719, 26.5313, 25.4688, 26.2969, 2162700 01/31/02, 26.6094, 27.5313, 26.5625, 27.4688, 2618550 02/01/02, 27.0625, 27.2188, 26.4844, 26.6406, 1645950 02/04/02, 26.4688, 26.8594, 26.3594, 26.6719, 1414650 02/05/02, 26.6719, 27.2031, 26.4531, 26.9531, 885300 02/06/02, 26.8125, 26.8125, 26.3438, 26.3906, 1069050 02/07/02, 26.4375, 26.7031, 26.0156, 26.6563, 1401450 02/08/02, 26.6406, 27.3281, 26.4375, 26.7813, 1276050 02/11/02, 26.6719, 27.6719, 26.6094, 27.5156, 1963950 02/12/02, 27.3906, 27.3906, 26.9688, 27.0781, 1587450 02/13/02, 27.0625, 27.3281, 26.9375, 27.0625, 1433400 02/14/02, 26.9844, 27.9688, 26.9844, 27.6406, 1296450 02/15/02, 27.6406, 27.8281, 27.2344, 27.3438, 1393950 02/19/02, 27.3906, 27.6719, 27.2969, 27.4375, 1497900 02/20/02, 27.4219, 28.0781, 27.2656, 27.8594, 1413000 02/21/02, 27.8594, 28.6563, 27.8594, 28.0781, 1401150 02/22/02, 28.0000, 28.5469, 27.8906, 28.3594, 1259850 02/25/02, 28.4375, 28.8281, 28.4063, 28.7344, 784200 02/26/02, 28.6719, 28.9375, 28.3125, 28.3594, 1061700 02/27/02, 28.3750, 28.7344, 28.1406, 28.3594, 1221600 02/28/02, 28.5625, 28.8594, 28.1719, 28.1875, 1100250 03/01/02, 28.2656, 28.6094, 28.1094, 28.4844, 568650 03/04/02, 28.9375, 29.5469, 28.9063, 29.0313, 1189500 03/05/02, 29.1406, 29.3281, 28.6563, 28.6563, 946050 03/06/02, 28.7969, 29.7656, 28.6719, 29.3281, 1150950 03/07/02, 29.6719, 29.6719, 28.0781, 28.2344, 2002350 03/08/02, 28.0000, 28.2031, 26.4844, 27.2031, 3827250 03/11/02, 27.0313, 27.3281, 25.6719, 25.8594, 2901000 03/12/02, 25.4219, 25.8750, 24.6719, 24.9375, 4583850 03/13/02, 24.6094, 25.9063, 24.4688, 25.0625, 4624650 03/14/02, 25.1406, 25.7188, 25.1406, 25.6406, 2211450 03/15/02, 25.8281, 26.1406, 25.6094, 25.9844, 1641450 03/18/02, 26.3281, 26.3281, 26.0625, 26.2969, 1918350 03/19/02, 26.2969, 26.4375, 25.9531, 26.1719, 1082100 03/20/02, 26.1875, 26.3281, 25.9063, 26.2344, 780750 03/21/02, 26.6094, 26.6094, 25.2969, 25.4375, 1537350 03/22/02, 26.3906, 26.4375, 24.7969, 25.2031, 5347650 03/25/02, 25.2656, 25.5156, 24.3281, 24.7031, 2538450 03/26/02, 25.0625, 25.7969, 24.8281, 25.6563, 1874100 03/27/02, 25.7344, 26.5781, 25.7344, 26.4688, 1564950 03/28/02, 27.5000, 27.5000, 26.3281, 27.0625, 2846550 04/01/02, 26.6719, 26.6719, 25.6094, 25.9688, 1286550 04/02/02, 25.5000, 25.8906, 25.3906, 25.4844, 1341750 04/03/02, 25.0000, 25.0313, 23.7344, 24.8906, 5200500 04/04/02, 24.8906, 25.5469, 24.6563, 25.5156, 1250100 04/05/02, 25.5156, 26.2500, 25.5156, 26.1563, 2838450 04/08/02, 26.1406, 26.5000, 25.8281, 26.3281, 2295150 04/09/02, 26.5000, 26.8281, 26.3906, 26.6406, 1040100 04/10/02, 26.6406, 26.8750, 26.4688, 26.7969, 1477800 04/11/02, 26.7031, 27.1563, 26.4688, 26.5313, 1626000 04/12/02, 26.6250, 26.9531, 26.5469, 26.6719, 1658700 04/15/02, 26.6719, 26.7969, 26.5625, 26.6094, 785850 04/16/02, 26.6406, 26.6719, 26.1406, 26.2656, 993450 04/17/02, 26.1094, 26.2344, 25.7969, 25.9531, 729300 04/18/02, 25.8594, 26.2031, 25.7969, 25.8906, 1109400 04/19/02, 25.9688, 25.9688, 25.5469, 25.8594, 677850 04/22/02, 26.1094, 26.4219, 26.0000, 26.2813, 1122300 04/23/02, 26.2969, 26.9844, 26.0313, 26.8594, 1170450 04/24/02, 26.7656, 27.0781, 26.5469, 26.8438, 1022550 04/25/02, 26.8438, 27.3750, 26.3438, 27.1719, 1023000 04/26/02, 26.8906, 26.9375, 26.4844, 26.4844, 1358250 04/29/02, 26.3906, 26.4688, 26.0313, 26.2969, 839400 04/30/02, 26.4531, 26.7344, 26.3125, 26.6094, 847350 05/01/02, 26.6094, 26.6094, 25.3906, 25.8125, 3570150 05/02/02, 26.2500, 26.4375, 25.5938, 26.2813, 1937400 05/03/02, 26.0938, 26.1563, 25.3281, 25.4688, 1499800 05/06/02, 25.5000, 25.8438, 25.3438, 25.3438, 780800 05/07/02, 25.5000, 26.2344, 25.3125, 25.9219, 1531800 05/08/02, 26.0000, 26.1406, 24.8125, 25.3125, 1088300 05/09/02, 25.2031, 25.4688, 24.9063, 25.0000, 890700 05/10/02, 25.0469, 25.0938, 24.5625, 24.6719, 714200 05/13/02, 24.7500, 24.9844, 24.4531, 24.8594, 878800 05/14/02, 24.7031, 25.2969, 24.4844, 24.9063, 1311400 05/15/02, 24.9531, 25.2969, 24.7344, 24.9531, 1154900 05/16/02, 24.9375, 25.0000, 24.4844, 24.5938, 709400 05/17/02, 24.4063, 25.2969, 24.4063, 25.2031, 1251300 05/20/02, 25.1563, 25.2031, 24.7656, 25.0469, 965300 05/21/02, 25.2031, 25.4063, 24.9063, 25.3594, 1017200 05/22/02, 25.4844, 25.5469, 24.9531, 25.1563, 773400 05/23/02, 25.0469, 25.2031, 24.5938, 25.1875, 633200 05/24/02, 25.0469, 25.3438, 25.0000, 25.0313, 483400 05/28/02, 25.0313, 25.1563, 24.5156, 24.5469, 1274700 05/29/02, 24.5938, 25.1094, 24.5938, 24.9531, 926800 05/30/02, 25.0156, 25.3438, 24.7031, 24.9688, 1468900 05/31/02, 25.0000, 25.1406, 24.8281, 25.1250, 866900 06/03/02, 24.8906, 25.1406, 24.4063, 24.4688, 657700 06/04/02, 24.7188, 24.9531, 24.2344, 24.3594, 715000 06/05/02, 24.4219, 25.2969, 24.4063, 25.0625, 1239600 06/06/02, 25.2031, 25.7969, 25.0469, 25.2031, 820200 06/07/02, 25.2031, 25.7500, 25.0625, 25.5313, 691200 06/10/02, 25.6563, 25.8438, 25.4063, 25.6250, 2263800 06/11/02, 26.0000, 26.1875, 25.8125, 25.9219, 1623900 06/12/02, 25.9219, 26.3281, 25.6563, 25.8438, 1628000 06/13/02, 25.5469, 25.9375, 25.5469, 25.7969, 1044100 06/14/02, 25.6563, 25.7656, 25.0625, 25.6094, 1172200 06/17/02, 25.6094, 26.3906, 25.5938, 26.2500, 819600 06/18/02, 26.3438, 27.0938, 26.3438, 26.8750, 1432600 06/19/02, 26.6719, 27.9375, 26.5938, 27.4063, 2158200 06/20/02, 27.5000, 27.5469, 26.5938, 26.9375, 1435700 06/21/02, 26.2500, 26.5000, 24.8438, 25.1250, 3274100 06/24/02, 24.6563, 24.6563, 23.4531, 24.0469, 2614600 06/25/02, 24.1406, 24.5938, 22.9531, 23.4375, 1843500 06/26/02, 23.0938, 23.2031, 22.3125, 23.0625, 1474100 06/27/02, 24.4531, 24.7656, 24.0156, 24.7656, 2673600 06/28/02, 24.7500, 25.0000, 24.3438, 24.7031, 2054500 07/01/02, 24.5469, 24.6563, 23.4375, 23.5156, 1273200 07/02/02, 23.3438, 23.5000, 22.7188, 22.9531, 1333800 07/03/02, 23.1563, 23.2969, 21.4219, 21.7188, 1953300 07/05/02, 22.0000, 23.3594, 22.0000, 23.1719, 530500 07/08/02, 23.0000, 23.2500, 22.5000, 22.5625, 1063000 07/09/02, 22.7500, 23.3906, 21.4531, 21.6719, 1372400 07/10/02, 21.9688, 22.7188, 21.6094, 22.1250, 1403100 07/11/02, 21.7969, 22.0938, 21.1563, 21.7813, 1076200 07/12/02, 21.6563, 22.0938, 19.9063, 21.0000, 2483000 07/15/02, 21.0469, 21.1563, 19.2500, 20.7031, 2826500 07/16/02, 20.4531, 22.0000, 20.2969, 21.1719, 2478800 07/17/02, 21.5938, 22.1563, 21.0469, 21.0625, 1963300 07/18/02, 21.0938, 21.8750, 21.0938, 21.2500, 1334900 07/19/02, 21.2031, 21.5469, 20.6094, 20.7500, 1700000 07/22/02, 20.6563, 20.9063, 19.4063, 19.8125, 1206800 07/23/02, 19.8125, 20.6875, 19.8125, 20.5000, 1508900 07/24/02, 20.5000, 22.6563, 20.0000, 22.0469, 2662600 07/25/02, 22.0000, 23.2969, 21.9063, 22.9063, 2441600 07/26/02, 22.6563, 22.6563, 21.6094, 22.1406, 1600300 07/29/02, 22.5938, 23.1875, 22.5156, 23.0781, 1363000 07/30/02, 23.0000, 23.4375, 22.7969, 23.0938, 1011700 07/31/02, 23.5156, 23.9063, 22.9531, 23.2188, 2692600 08/01/02, 23.1563, 23.5938, 22.5313, 22.5313, 952900 08/02/02, 22.4375, 22.5000, 21.2500, 21.5000, 1207900 08/05/02, 21.4531, 22.5000, 21.4219, 21.4844, 850300 08/06/02, 21.5000, 22.1563, 21.5000, 21.5781, 1231200 08/07/02, 22.2500, 22.2969, 20.6563, 21.5781, 1277300 08/08/02, 21.6250, 22.1875, 21.0156, 22.1250, 1217500 08/09/02, 22.1250, 22.7656, 21.8125, 22.4375, 538300 08/12/02, 22.4531, 22.9063, 22.0313, 22.6250, 436200 08/13/02, 22.5938, 22.7500, 21.8125, 21.9063, 866700 08/14/02, 21.9063, 22.3750, 21.2969, 22.2656, 840100 08/15/02, 22.5000, 23.5938, 22.4219, 23.5313, 896000 08/16/02, 23.3281, 23.5938, 22.9531, 23.3125, 790200 08/19/02, 23.3438, 24.3594, 23.3125, 24.3594, 854500 08/20/02, 23.9531, 23.9531, 23.2813, 23.3750, 1440100 08/21/02, 23.4375, 24.2344, 23.4063, 23.7344, 1149200 08/22/02, 23.5938, 24.2969, 23.4375, 24.0938, 1176600 08/23/02, 23.8438, 25.0313, 23.8438, 24.7969, 1642900 08/26/02, 24.7969, 25.0156, 24.0313, 25.0156, 1519100 08/27/02, 24.9844, 25.6250, 24.7969, 25.4063, 1406600 08/28/02, 25.1563, 25.8906, 24.7500, 25.7344, 1866800 08/29/02, 25.5313, 26.2344, 25.4063, 26.2344, 1712700 08/30/02, 26.1563, 26.1563, 25.5313, 25.6250, 792000 09/03/02, 25.1563, 25.1563, 24.1719, 24.3281, 1047600 09/04/02, 24.3438, 25.1250, 24.0469, 24.9844, 1058000 09/05/02, 24.9063, 24.9063, 24.1250, 24.4844, 848700 09/06/02, 24.9531, 24.9531, 24.2500, 24.8906, 663200 09/09/02, 24.8125, 25.1875, 24.4375, 25.0469, 737800 09/10/02, 24.9531, 24.9531, 24.0625, 24.2031, 1003100 09/11/02, 24.2031, 24.2969, 23.8438, 24.0469, 607900 09/12/02, 23.9531, 23.9531, 22.7344, 23.2344, 1648200 09/13/02, 23.0469, 23.4844, 22.6875, 23.4531, 809800 09/16/02, 23.5469, 23.7344, 23.0781, 23.5000, 625700 09/17/02, 23.5000, 23.5938, 22.5313, 22.6563, 848800 09/18/02, 22.4531, 23.7656, 22.0469, 23.5469, 1829700 09/19/02, 23.5938, 24.7500, 23.5625, 24.0938, 2455600 09/20/02, 23.9688, 24.0938, 23.2031, 23.3906, 1645700 09/23/02, 23.3438, 23.5938, 22.7344, 22.9844, 1228100 09/24/02, 22.9844, 23.1875, 22.3125, 23.0469, 1103200 09/25/02, 23.2031, 24.8125, 23.2031, 24.7656, 1567400 09/26/02, 24.8438, 25.7344, 24.5625, 25.4531, 1544400 09/27/02, 25.0469, 25.2969, 24.5469, 24.5938, 855600 09/30/02, 24.5469, 24.5469, 23.5469, 24.2344, 1306800 10/01/02, 24.2969, 24.4531, 23.7656, 24.1250, 1887500