"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 25.5000, 25.5625, 24.8125, 25.0625, 755000 01/04/00, 24.8750, 25.6250, 24.8750, 25.3125, 715400 01/05/00, 25.9375, 27.5000, 25.8125, 26.9375, 1075600 01/06/00, 26.6875, 26.8750, 26.1250, 26.8750, 1210100 01/07/00, 27.0000, 28.0000, 27.0000, 28.0000, 2816800 01/10/00, 27.9375, 28.0625, 27.6250, 28.0000, 912700 01/11/00, 28.0000, 28.0625, 27.7500, 27.8750, 960100 01/12/00, 27.8125, 28.1875, 27.8125, 27.9375, 618300 01/13/00, 27.8125, 28.0000, 27.6875, 27.7500, 848500 01/14/00, 27.5000, 27.6250, 27.2500, 27.5000, 712800 01/18/00, 27.2500, 27.5000, 26.7500, 27.0000, 1032700 01/19/00, 26.5625, 27.3750, 26.5625, 27.2500, 1014000 01/20/00, 26.8750, 26.9375, 26.6875, 26.8125, 787500 01/21/00, 27.0000, 27.5000, 26.8750, 27.4375, 1016200 01/24/00, 27.6250, 29.3125, 27.5625, 28.5000, 1592700 01/25/00, 28.5000, 29.0625, 28.5000, 28.8750, 2807400 01/26/00, 28.9375, 29.0625, 28.8125, 29.0000, 896900 01/27/00, 28.8125, 29.5625, 28.6875, 29.0000, 1649600 01/28/00, 29.0000, 29.0000, 28.2500, 28.2500, 869500 01/31/00, 28.3125, 29.1250, 28.0000, 29.1250, 950600 02/01/00, 29.3750, 29.3750, 28.1250, 28.6250, 1351400 02/02/00, 28.5625, 28.6875, 28.3750, 28.5625, 943300 02/03/00, 28.5000, 30.0000, 28.5000, 29.5000, 1030100 02/04/00, 29.4375, 29.5000, 28.0625, 28.3750, 838100 02/07/00, 28.1250, 28.3750, 27.8750, 28.3750, 855100 02/08/00, 28.1875, 28.1875, 27.6250, 27.8750, 1400500 02/09/00, 27.8125, 28.1250, 27.5000, 28.0000, 1100700 02/10/00, 27.6875, 28.3750, 27.5000, 27.5000, 756100 02/11/00, 27.5625, 28.2500, 27.5625, 27.7500, 487000 02/14/00, 27.7500, 28.2500, 27.6875, 27.9375, 624800 02/15/00, 28.0000, 28.1250, 27.8750, 28.0000, 524600 02/16/00, 28.0625, 28.5000, 28.0000, 28.3750, 600200 02/17/00, 28.3125, 28.4375, 27.9375, 28.0625, 381000 02/18/00, 28.0625, 28.1250, 27.1250, 27.2500, 929100 02/22/00, 27.2500, 27.4375, 26.8750, 27.3125, 570400 02/23/00, 27.4375, 27.4375, 26.6250, 26.6875, 629800 02/24/00, 26.1250, 26.6250, 25.0000, 25.0625, 1665700 02/25/00, 25.5625, 25.8125, 25.3125, 25.7500, 838700 02/28/00, 25.7500, 26.8125, 25.6250, 26.5000, 1114200 02/29/00, 26.3750, 26.3750, 25.6250, 26.2500, 715300 03/01/00, 26.0000, 26.1875, 25.2500, 25.7500, 683600 03/02/00, 25.3750, 25.7500, 25.3750, 25.6250, 747300 03/03/00, 25.7500, 26.0000, 25.5000, 25.6250, 591100 03/06/00, 18.3750, 19.6250, 17.5000, 17.9375, 7939500 03/07/00, 18.4375, 18.4375, 15.7500, 16.0000, 7697000 03/08/00, 16.3125, 16.3125, 15.8750, 16.2500, 4156800 03/09/00, 16.3750, 16.4375, 15.4375, 15.6875, 4243400 03/10/00, 15.6875, 15.7500, 15.2500, 15.3125, 3127100 03/13/00, 15.5000, 16.4375, 15.4375, 16.3125, 2262100 03/14/00, 16.3125, 16.3750, 15.3750, 15.5625, 1930600 03/15/00, 15.6250, 15.6250, 15.3750, 15.4375, 4120000 03/16/00, 15.5000, 16.6250, 15.3750, 16.6250, 3011500 03/17/00, 16.6250, 16.8750, 16.3750, 16.5000, 1714200 03/20/00, 16.5000, 16.8750, 16.0625, 16.3750, 1042900 03/21/00, 16.3750, 16.3750, 15.5000, 15.7500, 4099000 03/22/00, 15.8125, 15.8750, 15.5625, 15.6875, 1459000 03/23/00, 15.8750, 16.1875, 15.7500, 16.1250, 2910700 03/24/00, 16.0000, 16.0625, 15.7500, 16.0000, 5091500 03/27/00, 16.0625, 16.5625, 15.9375, 16.2500, 1875000 03/28/00, 16.3125, 16.4375, 15.9375, 15.9375, 975100 03/29/00, 16.0625, 16.5625, 16.0625, 16.5000, 2510100 03/30/00, 16.5625, 16.6875, 16.3750, 16.6250, 1006900 03/31/00, 16.5625, 16.6875, 16.5000, 16.5625, 1433900 04/03/00, 16.3750, 16.9375, 16.3125, 16.8750, 2032100 04/04/00, 16.9375, 17.5000, 16.6250, 16.7500, 1911900 04/05/00, 16.7500, 17.2500, 16.6875, 16.8125, 1813600 04/06/00, 17.0625, 17.1250, 16.8125, 17.0625, 857000 04/07/00, 16.8125, 16.9375, 16.7500, 16.8125, 441100 04/10/00, 16.6250, 17.1875, 16.6250, 16.9375, 1015400 04/11/00, 16.9375, 17.1250, 16.8750, 16.9375, 1243100 04/12/00, 17.1875, 17.3125, 17.0625, 17.1250, 1542900 04/13/00, 17.0625, 17.5625, 17.0000, 17.4375, 1505800 04/14/00, 17.5000, 17.6250, 16.9375, 17.0625, 2005400 04/17/00, 17.1875, 18.1250, 17.1250, 18.0000, 2643200 04/18/00, 18.0000, 18.3750, 17.5625, 18.1250, 1891100 04/19/00, 17.8750, 18.1250, 17.7500, 17.8125, 2039400 04/20/00, 17.8750, 18.0000, 17.8125, 17.9375, 912100 04/24/00, 18.0000, 18.8750, 17.9375, 18.8750, 988900 04/25/00, 18.6250, 19.1250, 18.2500, 19.0000, 1603500 04/26/00, 19.0000, 19.4375, 18.9375, 19.3750, 1141600 04/27/00, 19.3125, 19.3750, 18.8750, 19.2500, 889700 04/28/00, 19.0625, 19.1250, 18.7500, 19.0625, 1322200 05/01/00, 18.8125, 19.6250, 18.8125, 19.3125, 1840100 05/02/00, 19.1875, 19.4375, 18.8125, 18.9375, 1642600 05/03/00, 18.7500, 19.2500, 18.6250, 19.0625, 1507900 05/04/00, 19.0625, 19.5625, 18.8750, 19.3125, 944800 05/05/00, 19.2500, 20.0000, 19.0625, 19.3750, 903100 05/08/00, 19.1875, 20.0625, 19.1875, 19.5000, 857100 05/09/00, 19.5625, 19.6250, 19.1875, 19.4375, 1659100 05/10/00, 19.1875, 19.5625, 19.1875, 19.3750, 1094900 05/11/00, 19.3125, 19.8750, 19.3125, 19.7500, 1003000 05/12/00, 19.6875, 20.0000, 19.5625, 19.7500, 1392600 05/15/00, 19.7500, 20.1875, 19.6875, 20.0000, 448700 05/16/00, 19.7500, 20.0000, 19.4375, 19.8125, 846500 05/17/00, 19.5625, 19.8125, 19.5000, 19.6250, 1201600 05/18/00, 19.7500, 20.4375, 19.6875, 20.3750, 851400 05/19/00, 20.0000, 20.5000, 20.0000, 20.2500, 926400 05/22/00, 20.1875, 21.5000, 20.1875, 20.5000, 1259300 05/23/00, 20.8125, 20.8125, 20.3125, 20.6250, 1070700 05/24/00, 20.6250, 21.0000, 20.4375, 20.6875, 1351000 05/25/00, 20.6250, 20.6875, 20.3750, 20.6250, 940500 05/26/00, 20.7500, 21.1250, 20.7500, 20.8125, 2283900 05/30/00, 20.8750, 21.0625, 20.4375, 21.0625, 1023800 05/31/00, 21.1250, 21.8125, 21.1250, 21.3750, 1730500 06/01/00, 21.4375, 21.6250, 21.3750, 21.5625, 666700 06/02/00, 21.5625, 21.5625, 20.9375, 20.9375, 1056200 06/05/00, 21.0000, 21.0625, 20.3125, 20.5625, 684300 06/06/00, 20.5000, 21.1875, 20.3750, 21.0625, 895300 06/07/00, 21.0625, 21.3750, 21.0625, 21.3125, 694600 06/08/00, 21.1250, 21.2500, 21.0000, 21.1875, 639500 06/09/00, 21.0625, 21.4375, 21.0625, 21.2500, 449000 06/12/00, 21.3750, 21.6875, 21.3750, 21.6875, 603900 06/13/00, 21.5000, 21.7500, 21.3750, 21.7500, 515700 06/14/00, 21.6875, 21.8125, 21.6875, 21.7500, 952100 06/15/00, 21.6250, 21.9375, 21.6250, 21.7500, 777100 06/16/00, 21.7500, 21.8750, 21.2500, 21.5625, 1385100 06/19/00, 21.5000, 21.7500, 21.3125, 21.4375, 794800 06/20/00, 21.5000, 21.5625, 21.3750, 21.3750, 944100 06/21/00, 21.3750, 21.6875, 21.3125, 21.3125, 800300 06/22/00, 21.3750, 21.3750, 21.0000, 21.2500, 992800 06/23/00, 21.2500, 21.7500, 21.1875, 21.7500, 1801900 06/26/00, 21.7500, 21.8125, 21.4375, 21.5625, 1157200 06/27/00, 21.6250, 21.6250, 20.9375, 21.0000, 1025800 06/28/00, 21.0625, 21.5625, 20.8125, 21.5000, 881500 06/29/00, 21.5000, 21.5000, 20.9375, 21.0625, 778400 06/30/00, 20.7500, 21.5000, 19.8750, 20.5000, 3261700 07/03/00, 20.5000, 20.8750, 20.3750, 20.5000, 378600 07/05/00, 20.8750, 21.0000, 19.8125, 20.1250, 676000 07/06/00, 20.3750, 20.5000, 20.0625, 20.3750, 532900 07/07/00, 20.3125, 20.4375, 20.1875, 20.3125, 949800 07/10/00, 20.1250, 20.4375, 20.1250, 20.3125, 1429200 07/11/00, 20.3750, 20.3750, 20.0625, 20.2500, 1429000 07/12/00, 20.0000, 20.1250, 19.8125, 19.9375, 752200 07/13/00, 19.7500, 20.2500, 19.6250, 20.2500, 801300 07/14/00, 20.1250, 20.3750, 19.7500, 20.0000, 984900 07/17/00, 19.8750, 19.8750, 19.6250, 19.6250, 1510400 07/18/00, 19.7500, 19.7500, 19.2500, 19.3750, 1565700 07/19/00, 19.4375, 19.6250, 19.3750, 19.4375, 888000 07/20/00, 19.5000, 19.5625, 19.0625, 19.2500, 1146000 07/21/00, 19.5000, 19.6875, 19.3750, 19.5000, 936900 07/24/00, 19.3125, 19.5000, 19.0000, 19.4375, 1039200 07/25/00, 19.5000, 19.8125, 19.5000, 19.5000, 817600 07/26/00, 19.6875, 19.7500, 19.1875, 19.1875, 549200 07/27/00, 19.3125, 19.5000, 19.1250, 19.1875, 313500 07/28/00, 19.1875, 19.6250, 19.1875, 19.6250, 586800 07/31/00, 19.5000, 20.0000, 19.3125, 19.6875, 1612200 08/01/00, 20.2500, 20.3125, 19.5000, 19.6250, 1075900 08/02/00, 19.6250, 19.9375, 19.5625, 19.7500, 851700 08/03/00, 20.3125, 21.1250, 20.1875, 20.6875, 1242900 08/04/00, 20.4375, 20.9375, 20.0000, 20.6250, 839400 08/07/00, 20.4375, 21.1875, 20.3750, 21.1875, 972000 08/08/00, 20.8750, 21.5000, 20.8750, 21.5000, 1510600 08/09/00, 21.2500, 21.4375, 21.0000, 21.3125, 1129400 08/10/00, 21.1875, 21.2500, 20.2500, 20.7500, 1257400 08/11/00, 20.5625, 21.1250, 20.5625, 21.0625, 906700 08/14/00, 20.8125, 21.2500, 20.6250, 21.0000, 651800 08/15/00, 20.5625, 21.6250, 20.5625, 21.1250, 1216100 08/16/00, 21.1250, 21.4375, 21.0000, 21.1875, 780600 08/17/00, 21.3750, 21.4375, 21.0625, 21.3750, 591200 08/18/00, 21.3125, 21.5625, 21.2500, 21.5000, 726200 08/21/00, 21.4375, 21.4375, 20.8125, 20.9375, 666800 08/22/00, 20.8125, 21.0000, 20.6250, 20.9375, 540900 08/23/00, 20.8750, 21.0000, 20.5625, 20.6875, 1122200 08/24/00, 20.6250, 20.8750, 20.3125, 20.5000, 488500 08/25/00, 20.2500, 20.3125, 19.8750, 20.0000, 612700 08/28/00, 20.1250, 20.8125, 20.0625, 20.6250, 597000 08/29/00, 20.6250, 20.7500, 20.1875, 20.3125, 438800 08/30/00, 20.3125, 20.6250, 20.3125, 20.4375, 548700 08/31/00, 20.5625, 20.8750, 20.5625, 20.6875, 659000 09/01/00, 20.5000, 20.6875, 20.3125, 20.5000, 737700 09/05/00, 20.6875, 21.6875, 20.5000, 21.6250, 1185400 09/06/00, 21.5625, 22.6875, 21.5625, 22.5000, 1581900 09/07/00, 22.5000, 22.6875, 21.6250, 21.8750, 1027200 09/08/00, 21.9375, 22.5000, 21.8750, 22.4375, 580300 09/11/00, 22.8125, 24.6875, 22.8125, 24.0625, 3176200 09/12/00, 25.7500, 26.0000, 24.7500, 25.0000, 3319200 09/13/00, 25.0000, 26.6250, 25.0000, 26.1250, 2404900 09/14/00, 26.1250, 26.1250, 25.0625, 25.8750, 1916700 09/15/00, 25.5625, 25.8125, 24.8750, 25.1250, 3445800 09/18/00, 25.1250, 25.2500, 23.5000, 23.8750, 2159900 09/19/00, 23.8750, 23.8750, 22.0000, 22.3750, 2128500 09/20/00, 22.6250, 22.6875, 21.2500, 21.9375, 2467800 09/21/00, 21.9375, 22.4375, 21.3125, 21.5000, 1001000 09/22/00, 21.5000, 23.5000, 21.5000, 22.7500, 1543500 09/25/00, 23.2500, 23.2500, 22.2500, 22.9375, 1563400 09/26/00, 22.1250, 23.2500, 22.0000, 23.0625, 1405000 09/27/00, 21.1250, 21.3750, 19.6875, 19.8750, 7026800 09/28/00, 20.0000, 21.3750, 19.5000, 19.7500, 3384800 09/29/00, 19.8750, 20.0000, 19.1875, 19.3125, 3703800 10/02/00, 19.4375, 20.0000, 19.2500, 20.0000, 3042200 10/03/00, 19.6875, 20.0000, 19.5000, 20.0000, 7782100 10/04/00, 19.4375, 20.3125, 19.0625, 19.5000, 1983500 10/05/00, 19.4375, 19.8750, 19.0000, 19.1250, 1658600 10/06/00, 19.1875, 20.3125, 19.1875, 19.6250, 2127000 10/09/00, 19.5625, 20.0000, 19.5000, 19.6875, 876000 10/10/00, 19.6875, 20.5000, 19.6250, 20.0000, 1513500 10/11/00, 20.1875, 20.5000, 19.7500, 20.0625, 1388300 10/12/00, 20.1875, 20.7500, 19.7500, 20.3125, 1599700 10/13/00, 20.1875, 22.0000, 20.1875, 22.0000, 1751000 10/16/00, 21.8125, 22.0625, 21.1250, 21.1875, 1186100 10/17/00, 21.2500, 21.5625, 20.9375, 21.1250, 852100 10/18/00, 21.1875, 21.9375, 20.2500, 20.6250, 2239600 10/19/00, 20.6250, 21.0000, 20.3125, 21.0000, 1417000 10/20/00, 21.0000, 21.6250, 20.6250, 21.3750, 1438900 10/23/00, 23.1250, 23.1250, 22.0000, 22.2500, 1276800 10/24/00, 22.2500, 23.5000, 21.6250, 22.7500, 2287200 10/25/00, 22.5000, 23.3750, 22.4375, 22.9375, 2412300 10/26/00, 23.0000, 23.1875, 22.1250, 22.8125, 1116500 10/27/00, 22.6250, 23.5625, 22.4375, 22.5625, 1860500 10/30/00, 22.6250, 23.4375, 22.5000, 23.3750, 1321000 10/31/00, 23.4375, 24.0000, 22.9375, 23.8750, 1916300 11/01/00, 24.2500, 24.4375, 23.0000, 24.0625, 1616300 11/02/00, 24.1250, 24.1250, 22.8750, 23.3125, 1155100 11/03/00, 23.2500, 23.4375, 22.5000, 22.7500, 940400 11/06/00, 23.0000, 23.7500, 22.6875, 22.8125, 921700 11/07/00, 22.6250, 23.0625, 22.0625, 22.6875, 762200 11/08/00, 22.6875, 23.0000, 22.5000, 22.6875, 882900 11/09/00, 22.6875, 23.1250, 22.4375, 22.9375, 628300 11/10/00, 22.8750, 23.2500, 22.5625, 22.8125, 808500 11/13/00, 22.5000, 23.5625, 22.5000, 22.7500, 1173000 11/14/00, 22.1250, 22.5000, 21.6875, 22.3750, 1559700 11/15/00, 22.5625, 23.0000, 22.1250, 22.4375, 970400 11/16/00, 22.5625, 22.9375, 22.3750, 22.7500, 716800 11/17/00, 23.1875, 23.6250, 23.0625, 23.6250, 1115000 11/20/00, 23.8750, 23.9375, 23.1875, 23.4375, 836300 11/21/00, 23.5000, 23.6875, 22.6875, 22.9375, 1386800 11/22/00, 22.9375, 23.6250, 22.8750, 23.1250, 850700 11/24/00, 23.1250, 23.1250, 22.9375, 23.0000, 260500 11/27/00, 23.0000, 23.0000, 21.9375, 22.3125, 873500 11/28/00, 22.0625, 22.6875, 22.0000, 22.4375, 751200 11/29/00, 22.4375, 22.9375, 22.4375, 22.7500, 493200 11/30/00, 23.0000, 23.1875, 22.7500, 22.9375, 2018200 12/01/00, 22.9375, 22.9375, 21.5625, 22.1250, 1722000 12/04/00, 22.1250, 22.6875, 22.0000, 22.3125, 949100 12/05/00, 22.3750, 22.3750, 21.5625, 22.1250, 885900 12/06/00, 22.1250, 22.3125, 21.6250, 21.8750, 780300 12/07/00, 21.6875, 22.1250, 21.3750, 21.4375, 2251200 12/08/00, 21.5000, 21.5000, 20.0625, 20.4375, 3004100 12/11/00, 19.6250, 19.6250, 16.7500, 18.6250, 6707800 12/12/00, 18.5000, 18.6875, 18.3125, 18.5625, 2876600 12/13/00, 18.5625, 18.6250, 18.4375, 18.5625, 2007300 12/14/00, 18.6250, 20.3125, 18.6250, 20.0625, 3341000 12/15/00, 20.0000, 20.7500, 19.9375, 20.0000, 2402300 12/18/00, 19.9375, 20.1875, 19.8125, 20.1875, 2004300 12/19/00, 20.0625, 20.1250, 18.5625, 19.0000, 4693600 12/20/00, 19.0000, 19.0000, 17.3125, 17.8750, 5560200 12/21/00, 17.6250, 17.6250, 14.1250, 14.9375, 11264300 12/22/00, 15.8125, 17.0000, 14.5000, 16.2500, 8199700 12/26/00, 15.1250, 16.4375, 14.8125, 16.0625, 4505600 12/27/00, 16.0000, 16.1875, 15.4375, 15.6250, 3532800 12/28/00, 15.0625, 15.4375, 14.8750, 15.4375, 4570700 12/29/00, 15.0625, 15.7500, 15.0625, 15.6250, 3246200 01/02/01, 15.5000, 15.5625, 14.9375, 15.0000, 2496800 01/03/01, 15.0000, 15.8125, 12.2500, 12.2500, 9574600 01/04/01, 8.2500, 11.7500, 6.2500, 10.7500, 29014500 01/05/01, 9.5000, 11.5000, 9.5000, 10.3125, 8090600 01/08/01, 9.8750, 12.2500, 9.8750, 12.0000, 6502500 01/09/01, 11.3750, 11.6250, 11.0000, 11.1250, 6429200 01/10/01, 11.0000, 11.5000, 10.6250, 11.2500, 7176000 01/11/01, 11.0000, 11.0000, 10.1250, 10.5000, 5623700 01/12/01, 10.5000, 10.5625, 10.0000, 10.1875, 6662500 01/16/01, 8.6250, 9.8750, 8.3125, 9.5625, 7392900 01/17/01, 9.3750, 9.8750, 8.6875, 8.8750, 9403200 01/18/01, 8.9375, 9.5000, 8.0000, 9.0000, 8046100 01/19/01, 8.2500, 9.6250, 8.0000, 8.9375, 7608500 01/22/01, 8.6250, 9.8750, 8.5625, 9.0625, 3781400 01/23/01, 9.0625, 13.6250, 8.4375, 8.7500, 3529800 01/24/01, 8.8750, 9.7500, 8.7500, 9.3750, 5610000 01/25/01, 11.5000, 13.0000, 11.0000, 12.6875, 11261300 01/26/01, 12.5625, 17.8750, 12.0625, 12.1875, 5804100 01/29/01, 13.3750, 13.7500, 13.0000, 13.0625, 6186500 01/30/01, 13.5000, 14.6250, 13.3750, 14.3750, 4676800 01/31/01, 14.0000, 14.2500, 13.1250, 13.3125, 5818400 02/01/01, 12.8750, 13.7500, 11.6250, 13.4375, 3279200 02/02/01, 13.7500, 13.8125, 12.9375, 13.0000, 2861600 02/05/01, 13.0000, 13.8750, 13.0000, 13.2500, 1730900 02/06/01, 13.1250, 13.1250, 12.7500, 12.8125, 2441200 02/07/01, 12.6250, 13.2500, 12.6250, 13.0000, 2761600 02/08/01, 12.8125, 12.9375, 12.3125, 12.6250, 1846600 02/09/01, 12.7500, 13.1250, 12.6250, 13.1250, 1367300 02/12/01, 12.6250, 13.9375, 11.8750, 12.5000, 4568300 02/13/01, 12.0000, 12.6875, 12.0000, 12.1250, 2076800 02/14/01, 12.0625, 12.5000, 11.8750, 12.2500, 1890400 02/15/01, 12.0625, 12.5625, 12.0625, 12.3125, 919400 02/16/01, 12.3125, 13.4375, 12.3125, 13.0000, 2077700 02/20/01, 13.0000, 13.3125, 12.9375, 13.1250, 1841800 02/21/01, 13.0000, 14.1250, 12.9375, 13.4375, 2552400 02/22/01, 13.4375, 15.5000, 13.3750, 14.9375, 3183500 02/23/01, 14.7500, 15.4375, 13.7500, 14.6875, 2809700 02/26/01, 14.8125, 15.3125, 14.6250, 14.6875, 2737200 02/27/01, 14.6875, 15.1250, 14.6875, 14.9375, 1639500 02/28/01, 14.9375, 15.0625, 14.8125, 14.8750, 1538000 03/01/01, 14.5000, 14.8750, 14.5000, 14.8750, 1223100 03/02/01, 14.4375, 15.1250, 14.4375, 14.9375, 1726400 03/05/01, 14.6250, 15.3750, 14.6250, 15.1875, 1639400 03/06/01, 15.1250, 15.2500, 15.0000, 15.2500, 1498900 03/07/01, 15.1250, 15.5000, 15.0000, 15.4375, 1254800 03/08/01, 15.4375, 15.5000, 15.3125, 15.5000, 1438300 03/09/01, 15.2500, 15.5000, 15.1875, 15.1875, 958500 03/12/01, 15.2500, 15.3750, 15.1250, 15.3750, 914800 03/13/01, 15.0625, 15.2500, 14.7500, 14.8750, 1456100 03/14/01, 14.0000, 14.3750, 13.8750, 13.9375, 1549400 03/15/01, 13.8750, 14.0000, 13.4375, 13.5625, 1152700 03/16/01, 12.8125, 12.9375, 11.1250, 12.2500, 3471400 03/19/01, 12.8750, 13.0000, 12.0000, 12.3750, 1464000 03/20/01, 12.0000, 12.3125, 11.8125, 12.0625, 1413700 03/21/01, 12.1250, 12.8125, 11.9375, 12.3125, 1563600 03/22/01, 12.6250, 12.6250, 11.5000, 11.5000, 1891400 03/23/01, 11.1875, 11.3750, 10.8125, 11.1875, 1525000 03/26/01, 13.0000, 15.0000, 12.9375, 14.5625, 4115800 03/27/01, 14.4375, 14.6875, 14.1250, 14.1875, 3040400 03/28/01, 13.7500, 14.0000, 13.5000, 13.5625, 1886400 03/29/01, 13.1875, 13.5000, 13.0000, 13.0000, 1741000 03/30/01, 13.2500, 13.2500, 11.2500, 12.6250, 3083900 04/02/01, 12.1250, 12.6250, 11.9375, 12.5625, 1424800 04/03/01, 12.3125, 12.8750, 11.9375, 12.8125, 1480100 04/04/01, 12.0000, 13.0000, 12.0000, 13.0000, 1434500 04/05/01, 12.8125, 12.8125, 12.3750, 12.6250, 1456300 04/06/01, 12.6250, 12.6875, 7.5156, 8.2500, 10403500 04/09/01, 8.5938, 10.5000, 8.5000, 8.9063, 4881900 04/10/01, 11.3750, 11.6250, 10.7500, 11.3750, 4368100 04/11/01, 11.3750, 12.1250, 10.9375, 12.0000, 3526100 04/12/01, 11.5000, 12.5000, 11.3125, 12.0000, 2204500 04/16/01, 11.8750, 12.1250, 11.6250, 11.8750, 2296700 04/17/01, 11.6875, 12.0625, 11.5625, 11.8750, 1638900 04/18/01, 11.2500, 11.5156, 11.1719, 11.4063, 1634100 04/19/01, 11.2500, 11.2500, 10.6094, 10.9844, 1565600 04/20/01, 10.7031, 10.9688, 10.2969, 10.3125, 1613700 04/23/01, 10.3281, 10.4844, 10.1094, 10.3750, 1814700 04/24/01, 10.2656, 10.3750, 10.0000, 10.2969, 1000800 04/25/01, 10.2031, 10.2813, 10.0156, 10.0938, 1731000 04/30/01, 9.9063, 9.9844, 9.5938, 9.8438, 865200 05/01/01, 9.7500, 9.8438, 9.2969, 9.3125, 1216100 05/02/01, 9.3125, 9.4063, 9.0156, 9.3750, 1306500 05/03/01, 9.2656, 9.3281, 9.1563, 9.2813, 895700 05/04/01, 9.1875, 9.2500, 9.1250, 9.2500, 787100 05/07/01, 9.0938, 9.2813, 9.0156, 9.1250, 646900 05/08/01, 9.1250, 9.2656, 8.9531, 9.0000, 1083500 05/09/01, 8.9219, 9.0625, 8.9063, 8.9375, 1121000 05/10/01, 8.9531, 9.1094, 8.8594, 8.9063, 2544400 05/11/01, 9.0156, 10.2500, 9.0156, 10.2031, 3468300 05/14/01, 10.2031, 11.4844, 10.2031, 11.1563, 4755400 05/15/01, 11.1563, 11.7500, 11.1563, 11.6563, 2695400 05/16/01, 10.9063, 11.7969, 10.9063, 11.4063, 1846000 05/17/01, 11.4063, 12.0313, 11.4063, 11.9063, 1838500 05/18/01, 11.7969, 11.8125, 11.3438, 11.7344, 1420700 05/21/01, 11.4375, 11.4375, 10.9063, 11.2344, 1123300 05/22/01, 11.0938, 11.1875, 10.7031, 11.0156, 1438100 05/23/01, 11.0938, 11.3438, 11.0313, 11.0625, 1215900 05/24/01, 11.1563, 11.1563, 10.8125, 10.9844, 833800 05/25/01, 10.7500, 10.8594, 10.2969, 10.5313, 1300000 05/29/01, 10.3438, 10.9844, 10.2031, 10.9844, 921800 05/30/01, 10.8750, 10.8906, 10.2031, 10.2969, 1011900 05/31/01, 10.0156, 11.0156, 10.0156, 10.8281, 1113200 06/01/01, 10.9375, 11.0000, 10.5156, 11.0000, 1055800 06/04/01, 11.0000, 11.0000, 10.5313, 10.5781, 938600 06/05/01, 10.4844, 10.4844, 10.0156, 10.0469, 1574200 06/06/01, 10.0469, 10.1250, 9.8750, 9.9844, 1384800 06/07/01, 10.0781, 11.0938, 10.0156, 11.0156, 3042800 06/08/01, 11.0156, 11.0156, 10.7656, 11.0000, 1434600 06/11/01, 11.0000, 11.2500, 10.9063, 11.0000, 1307900 06/12/01, 10.8438, 11.2500, 10.7656, 11.2031, 2412000 06/13/01, 11.0156, 11.2031, 10.8125, 11.2031, 1707600 06/14/01, 11.0938, 11.2188, 10.8750, 11.1563, 1653500 06/15/01, 11.0938, 11.5000, 11.0625, 11.1875, 1443800 06/18/01, 11.1250, 11.5000, 11.0625, 11.4531, 1745500 06/19/01, 11.4531, 11.8438, 11.4375, 11.8438, 1437000 06/20/01, 11.7500, 11.8594, 11.4688, 11.6875, 1038800 06/21/01, 11.5938, 11.9063, 11.2500, 11.9063, 1667400 06/22/01, 11.8438, 12.0000, 11.7969, 11.9844, 691000 06/25/01, 12.0469, 12.0469, 11.5625, 11.5625, 1234700 06/26/01, 11.5469, 11.6406, 11.2344, 11.2344, 1697400 06/27/01, 11.1406, 11.1719, 10.9375, 11.0625, 1374900 06/28/01, 11.0625, 11.7500, 11.0469, 11.5000, 1246800 06/29/01, 11.5000, 11.7031, 11.1563, 11.1563, 1299900 07/02/01, 11.4063, 11.6406, 11.0469, 11.6406, 1191500 07/03/01, 11.6875, 11.9844, 11.5781, 11.9531, 557000 07/05/01, 11.9531, 12.6406, 11.8750, 12.4063, 1161900 07/06/01, 12.5000, 13.7031, 12.5000, 13.3125, 2512000 07/09/01, 13.4063, 14.0781, 13.3438, 14.0000, 2039400 07/10/01, 13.7969, 14.2500, 13.3125, 14.0469, 1945700 07/11/01, 14.1563, 14.2969, 13.9375, 14.0625, 2571800 07/12/01, 14.0625, 14.4531, 13.9844, 14.4531, 1366800 07/13/01, 14.2969, 14.8438, 14.0469, 14.7969, 1048000 07/16/01, 14.6719, 15.0781, 14.5938, 14.8438, 2781900 07/17/01, 14.5469, 14.8281, 14.4063, 14.6563, 2922300 07/18/01, 14.2969, 14.6406, 14.2656, 14.4531, 2507000 07/19/01, 14.2500, 14.7031, 14.2500, 14.7031, 1330000 07/20/01, 14.7031, 14.7031, 14.1406, 14.2344, 1809400 07/23/01, 13.7344, 13.9375, 13.4688, 13.6719, 1885900 07/24/01, 13.4219, 13.7813, 13.0000, 13.2500, 3049800 07/25/01, 13.2031, 14.0469, 13.2031, 14.0000, 1625800 07/26/01, 13.9063, 14.3438, 13.7813, 14.0469, 2401800 07/27/01, 13.8438, 14.1875, 13.5156, 14.1875, 1778900 07/30/01, 14.0156, 14.2344, 13.8125, 14.0156, 1178500 07/31/01, 14.0000, 14.3281, 13.9063, 14.0469, 1468000 08/01/01, 14.0469, 14.0938, 13.6094, 14.0938, 579600 08/02/01, 14.2031, 14.4531, 14.0313, 14.2969, 2183100 08/03/01, 14.4063, 14.4844, 14.0156, 14.0313, 640400 08/06/01, 14.0625, 14.0938, 13.7344, 13.7500, 585500 08/07/01, 13.7031, 14.3438, 13.7031, 14.2031, 1065700 08/08/01, 14.1875, 14.2344, 13.8125, 13.9844, 600800 08/09/01, 13.8906, 14.2656, 13.8594, 14.0938, 492100 08/10/01, 13.8438, 14.1563, 13.7656, 14.0156, 1790300 08/13/01, 13.9219, 14.0469, 13.8594, 13.9844, 524400 08/14/01, 13.8750, 14.0625, 13.8750, 14.0625, 1625300 08/15/01, 14.0156, 14.1875, 13.9063, 13.9531, 1066100 08/16/01, 13.8594, 14.0938, 13.8594, 14.0938, 372400 08/17/01, 14.0000, 14.1094, 13.9375, 14.0000, 2021500 08/20/01, 13.9531, 14.1563, 13.9375, 14.0469, 1069200 08/21/01, 13.9531, 14.1719, 13.9531, 14.0156, 1544700 08/22/01, 13.7656, 14.1875, 13.7656, 14.1406, 701600 08/23/01, 14.0625, 14.3906, 13.9531, 14.1875, 1337100 08/24/01, 14.4063, 14.5938, 14.1875, 14.2031, 2056500 08/27/01, 14.0469, 14.1875, 13.9219, 14.0000, 1000300 08/28/01, 14.0156, 14.0781, 13.9375, 14.0156, 992300 08/29/01, 13.9844, 14.0000, 13.7969, 13.8438, 582900 08/30/01, 13.8438, 13.9688, 13.2969, 13.2969, 756200 08/31/01, 13.2031, 13.8438, 13.2031, 13.6094, 702600 09/04/01, 13.5000, 13.9375, 13.5000, 13.5000, 1510000 09/05/01, 13.4531, 13.8438, 13.2969, 13.6719, 628600 09/06/01, 13.5625, 13.5938, 13.2344, 13.5938, 491600 09/07/01, 13.5000, 14.0000, 13.5000, 13.9063, 1539000 09/10/01, 13.6563, 14.0469, 13.6563, 14.0156, 1013600 09/17/01, 13.8438, 13.8438, 12.5781, 12.5781, 1104200 09/18/01, 12.0000, 12.1250, 11.6563, 11.9219, 837200 09/19/01, 11.9219, 12.0000, 11.3438, 11.6250, 1333500 09/20/01, 11.4688, 11.6563, 10.4531, 11.3438, 2845100 09/21/01, 11.0000, 11.7969, 10.8750, 11.7969, 3999400 09/24/01, 12.0000, 12.2656, 11.8594, 12.2500, 4750600 09/25/01, 12.2656, 12.3906, 12.0000, 12.3125, 2533200 09/26/01, 12.2500, 12.2656, 11.9844, 12.2188, 1677600 09/27/01, 12.2188, 12.5938, 12.0625, 12.5625, 1391400 09/28/01, 12.5625, 13.4063, 12.5625, 13.1563, 3799200 10/01/01, 13.1563, 13.4531, 13.0156, 13.4531, 1005900 10/02/01, 13.2969, 13.7500, 13.2656, 13.7500, 1411700 10/03/01, 16.0000, 16.1250, 15.4063, 15.7031, 7315800 10/04/01, 15.9531, 16.0000, 15.6875, 15.7969, 3555000 10/05/01, 15.7031, 16.0781, 15.4063, 15.9375, 2942000 10/08/01, 15.9375, 16.0469, 15.5156, 15.5156, 1698900 10/09/01, 15.3125, 15.5469, 15.2031, 15.5000, 647900 10/10/01, 15.3438, 15.6406, 15.1094, 15.5781, 1192900 10/11/01, 15.4375, 15.7188, 15.2500, 15.3125, 773900 10/12/01, 15.2969, 15.5000, 15.2031, 15.3438, 1002200 10/15/01, 15.3750, 15.5000, 15.2656, 15.4531, 567900 10/16/01, 15.3438, 15.5156, 15.3125, 15.4844, 687300 10/17/01, 15.4844, 15.5938, 15.1250, 15.1875, 863800 10/18/01, 15.1250, 15.5000, 15.1250, 15.5000, 603200 10/19/01, 15.5000, 16.0000, 15.3125, 15.9375, 1437700 10/22/01, 15.8438, 16.0156, 15.8438, 15.9063, 2317000 10/23/01, 15.8438, 15.8594, 15.1563, 15.2031, 1015300 10/24/01, 15.1563, 15.3438, 15.0000, 15.1406, 1109500 10/25/01, 15.0156, 15.6094, 15.0156, 15.4844, 997600 10/26/01, 15.3438, 15.3438, 14.9063, 15.0156, 614200 10/29/01, 15.1094, 15.2031, 14.8438, 14.9844, 427000 10/30/01, 14.9844, 14.9844, 14.3125, 14.5469, 822800 10/31/01, 14.5469, 14.7188, 14.2031, 14.2031, 752500 11/01/01, 14.3906, 14.6563, 14.0469, 14.5938, 588500 11/02/01, 14.4063, 14.6250, 14.0156, 14.3125, 353300 11/05/01, 14.5469, 15.1719, 14.5469, 14.8438, 732600 11/06/01, 14.7344, 15.1563, 14.4063, 15.1250, 495500 11/07/01, 15.2031, 15.2031, 14.5469, 14.6094, 563600 11/08/01, 14.7969, 14.7969, 14.0156, 14.3125, 742000 11/09/01, 14.4063, 14.9844, 14.2031, 14.9375, 771200 11/12/01, 14.7969, 14.9844, 14.5469, 14.8438, 395600 11/13/01, 14.7969, 15.1250, 14.7656, 15.1094, 708300 11/14/01, 15.1406, 15.1563, 14.7344, 14.8906, 436400 11/15/01, 14.7969, 14.9844, 14.4063, 14.5938, 470800 11/16/01, 14.5938, 14.9844, 14.5938, 14.8438, 509600 11/19/01, 14.7969, 14.8906, 13.7969, 14.8906, 1161100 11/20/01, 14.6875, 14.9219, 14.5469, 14.8594, 447000 11/21/01, 14.6563, 14.6563, 14.2500, 14.4063, 485900 11/23/01, 14.5156, 14.5156, 14.1875, 14.2031, 296700 11/26/01, 14.7031, 14.8750, 14.2656, 14.2969, 1337500 11/27/01, 14.3438, 14.6250, 14.2656, 14.3906, 934400 11/28/01, 14.3594, 15.3438, 14.2031, 15.2656, 1947000 11/29/01, 15.1250, 15.4844, 14.7969, 14.8906, 1670800 11/30/01, 14.7656, 15.3438, 14.7500, 15.0938, 1530500 12/03/01, 15.0938, 15.1563, 14.6094, 14.6094, 863900 12/04/01, 14.6563, 15.1563, 14.5938, 15.1094, 917000 12/05/01, 15.2969, 15.4844, 15.1250, 15.3750, 1112100 12/06/01, 15.1250, 15.2031, 14.9531, 14.9531, 1091700 12/07/01, 14.9531, 15.5000, 14.9531, 15.5000, 1193000 12/10/01, 15.5000, 15.5000, 15.0938, 15.2500, 843300 12/11/01, 15.2500, 15.3594, 15.1094, 15.2656, 746000 12/12/01, 15.4063, 15.5000, 15.0938, 15.4688, 662900 12/13/01, 15.2969, 15.7031, 15.1719, 15.7031, 1161400 12/14/01, 15.5000, 15.6563, 15.2031, 15.2031, 870500 12/17/01, 15.2031, 15.2969, 14.7656, 15.1563, 786800 12/18/01, 15.0156, 15.0938, 14.8438, 15.0156, 852800 12/19/01, 14.9219, 15.3594, 14.8594, 15.3594, 889400 12/20/01, 15.1094, 15.2500, 14.8750, 14.9375, 1118100 12/21/01, 14.8281, 15.2500, 14.7188, 15.2500, 1714900 12/24/01, 15.1406, 15.1719, 15.0156, 15.0625, 334700 12/26/01, 15.0781, 15.2969, 14.9688, 15.0938, 762900 12/27/01, 15.0938, 15.2969, 15.0469, 15.2969, 560500 12/28/01, 15.1875, 15.2656, 15.0156, 15.2344, 494200 12/31/01, 15.0156, 15.2656, 15.0156, 15.0938, 847100 01/02/02, 15.0938, 15.4531, 14.9531, 15.4531, 905900 01/03/02, 15.4375, 15.4531, 15.1094, 15.4375, 671500 01/04/02, 15.4375, 15.4531, 15.1875, 15.4063, 613100 01/07/02, 15.2969, 15.6719, 15.2969, 15.6719, 514500 01/08/02, 15.6719, 15.7969, 15.2031, 15.2188, 1096400 01/09/02, 15.2031, 15.5625, 15.2031, 15.3594, 836800 01/10/02, 15.2656, 15.4219, 15.1719, 15.4063, 1004300 01/11/02, 15.2969, 15.4063, 15.1563, 15.2813, 872000 01/14/02, 15.2031, 15.7813, 15.2031, 15.5938, 837400 01/15/02, 15.5938, 15.7969, 15.4219, 15.5938, 642000 01/16/02, 15.6563, 15.6563, 15.2344, 15.2344, 1043700 01/17/02, 15.2656, 15.4844, 15.2656, 15.3438, 518100 01/18/02, 15.1719, 15.4063, 15.0625, 15.4063, 928700 01/22/02, 15.3125, 15.4531, 14.9844, 15.0625, 1153200 01/23/02, 14.9531, 15.5000, 14.9531, 15.4844, 1482200 01/24/02, 15.4844, 15.8750, 15.4063, 15.7500, 1090100 01/25/02, 15.7500, 15.7969, 15.4375, 15.5938, 741200 01/28/02, 15.7969, 15.7969, 15.3594, 15.4844, 537100 01/29/02, 15.2969, 15.6875, 15.0938, 15.1406, 758400 01/30/02, 15.1250, 15.4063, 15.0313, 15.2500, 1252500 01/31/02, 15.1563, 15.4844, 15.0625, 15.4531, 945600 02/01/02, 15.4531, 16.0000, 15.2813, 15.9844, 3294800 02/04/02, 16.0000, 16.0938, 15.7656, 16.0000, 3258900 02/05/02, 16.0000, 16.6875, 15.9063, 16.2500, 3396800 02/06/02, 16.2031, 16.2969, 15.9063, 15.9844, 3120900 02/07/02, 16.0000, 16.0000, 15.0000, 15.2813, 4714200 02/08/02, 15.1875, 15.2656, 14.8125, 15.1563, 2160300 02/11/02, 15.2500, 15.3438, 14.9688, 15.3438, 1089500 02/12/02, 15.0938, 15.4844, 15.0938, 15.3438, 1414700 02/13/02, 15.2500, 15.4844, 15.1563, 15.3438, 931100 02/14/02, 15.2969, 15.2969, 15.0938, 15.2656, 1197000 02/15/02, 15.2656, 15.2969, 15.0156, 15.1406, 610200 02/19/02, 15.1875, 15.1875, 15.0625, 15.0625, 856800 02/20/02, 15.0625, 15.1563, 14.9375, 15.0938, 1336600 02/21/02, 15.0938, 15.3281, 14.8594, 15.2031, 804900 02/22/02, 15.0469, 15.7813, 15.0000, 15.5781, 946800 02/25/02, 15.5781, 15.6719, 15.2031, 15.2813, 1052900 02/26/02, 15.3438, 15.9375, 15.3438, 15.8438, 2283300 02/27/02, 15.9531, 15.9531, 15.5156, 15.8438, 1951600 02/28/02, 15.8438, 15.9844, 15.6563, 15.7969, 1270300 03/01/02, 15.9219, 16.0469, 15.7813, 16.0000, 1620000 03/04/02, 16.2344, 16.6250, 16.1250, 16.2344, 2635300 03/05/02, 16.2500, 16.4844, 16.2031, 16.4531, 2124200 03/06/02, 16.4531, 16.4844, 16.2031, 16.4375, 2175000 03/07/02, 16.5000, 17.0156, 16.4531, 16.9375, 3282200 03/08/02, 17.0000, 17.0469, 16.8438, 16.9531, 1156200 03/11/02, 16.7969, 17.4219, 16.7656, 17.2969, 1552200 03/12/02, 17.2813, 17.2969, 16.9531, 17.0000, 2152100 03/13/02, 17.0000, 17.0000, 16.2813, 16.3125, 892600 03/14/02, 16.4063, 16.5625, 16.2188, 16.5469, 705800 03/15/02, 16.7500, 17.0156, 16.6094, 16.7969, 1315200 03/18/02, 16.5625, 17.1563, 16.5625, 17.0625, 881200 03/19/02, 17.0625, 17.5625, 17.0000, 17.5000, 1644500 03/20/02, 17.5000, 17.5000, 16.4063, 16.4375, 5114900 03/21/02, 16.6250, 16.9688, 16.5000, 16.9531, 2197400 03/22/02, 16.8438, 16.9844, 16.7031, 16.7813, 1262500 03/25/02, 16.7813, 16.8438, 16.5469, 16.5938, 713300 03/26/02, 16.7031, 16.8750, 16.6563, 16.7813, 1156300 03/27/02, 16.7656, 16.7969, 16.6094, 16.6875, 1511800 03/28/02, 16.7031, 16.7969, 16.5156, 16.7500, 1063100 04/01/02, 16.6563, 16.8438, 16.4531, 16.8281, 1318100 04/02/02, 16.7500, 16.8594, 16.5469, 16.6875, 864900 04/03/02, 16.6563, 16.7969, 16.6094, 16.7500, 1295800 04/04/02, 16.7500, 16.8281, 16.5938, 16.7969, 889400 04/05/02, 16.9844, 17.4219, 16.8438, 17.2969, 1581800 04/08/02, 17.2969, 17.2969, 17.0469, 17.0625, 1258900 04/09/02, 17.0000, 17.0469, 16.7344, 16.7813, 1668400 04/10/02, 16.7813, 17.5000, 16.7813, 17.4063, 1752000 04/11/02, 17.2031, 17.6406, 17.0156, 17.0156, 996500 04/12/02, 16.9063, 17.1875, 16.9063, 17.0000, 1317900 04/15/02, 17.0000, 17.0625, 16.5156, 16.5156, 1665500 04/16/02, 16.6563, 17.1250, 16.6563, 16.9844, 1108300 04/17/02, 17.0000, 17.3750, 16.9063, 17.2656, 1037100 04/18/02, 17.2500, 17.2500, 16.8125, 17.0625, 1051900 04/19/02, 17.0000, 17.2031, 16.8906, 17.1563, 670600 04/22/02, 17.0000, 17.7656, 17.0000, 17.5625, 944300 04/23/02, 17.9063, 18.0469, 17.5625, 17.8125, 1972000 04/24/02, 17.9063, 17.9375, 17.7031, 17.8906, 1053500 04/25/02, 17.7344, 18.2031, 17.7031, 18.2031, 2005500 04/26/02, 18.1250, 18.2813, 18.0625, 18.2031, 1278200 04/29/02, 18.0469, 18.2500, 17.3125, 17.4375, 1588800 04/30/02, 17.6875, 18.1719, 17.6875, 18.1563, 2744200 05/01/02, 18.0000, 18.1563, 17.8594, 18.1563, 1768600 05/02/02, 18.1563, 18.2969, 17.9844, 18.2500, 1049800 05/03/02, 18.2969, 18.4063, 18.1094, 18.4063, 1361300 05/06/02, 18.5000, 18.9375, 18.4063, 18.8281, 4197200 05/07/02, 18.7031, 18.9063, 18.5938, 18.6563, 2886100 05/08/02, 18.6563, 19.0313, 18.5156, 19.0000, 1636500 05/09/02, 19.0000, 19.1406, 18.7344, 18.8594, 1654100 05/10/02, 18.9063, 19.1250, 18.6875, 18.8125, 1063300 05/13/02, 19.0000, 19.3594, 18.9063, 19.2344, 1911200 05/14/02, 19.5000, 19.5938, 19.2969, 19.5000, 2030100 05/15/02, 19.4063, 19.5938, 18.9219, 19.0938, 2421600 05/16/02, 19.2031, 19.2500, 18.5781, 18.6406, 1582600 05/17/02, 18.7031, 18.8750, 17.9844, 18.0000, 1929700 05/20/02, 18.0000, 18.4063, 18.0000, 18.3281, 1807000 05/21/02, 18.4531, 18.6563, 18.2500, 18.5156, 2063000 05/22/02, 18.4531, 18.6875, 18.3750, 18.5469, 1083600 05/23/02, 18.5938, 18.8438, 18.5625, 18.7813, 1278200 05/24/02, 18.7500, 19.0625, 18.0938, 18.2344, 1595100 05/28/02, 18.6563, 19.1094, 18.4531, 18.9844, 1924600 05/29/02, 19.0000, 19.0000, 18.5469, 18.5938, 1953000 05/30/02, 18.6250, 18.9063, 18.5469, 18.5469, 1079800 05/31/02, 18.5625, 18.8750, 18.5000, 18.6563, 1286400 06/03/02, 18.6563, 18.7500, 18.2969, 18.5156, 3165900 06/04/02, 18.6719, 18.8750, 18.5313, 18.7188, 2729900 06/05/02, 18.7969, 19.2500, 18.6250, 19.2031, 2794600 06/06/02, 19.2031, 19.2031, 18.7969, 18.8438, 1721800 06/07/02, 18.9063, 19.0000, 18.6250, 18.8438, 2112400 06/10/02, 18.8438, 18.9063, 18.6563, 18.7969, 750200 06/11/02, 18.8281, 18.8281, 18.0000, 18.1875, 1800700 06/12/02, 18.1875, 18.3906, 18.0000, 18.3438, 2240400 06/13/02, 18.1563, 18.5469, 18.0313, 18.3750, 1378700 06/14/02, 18.4063, 18.8594, 18.3125, 18.7031, 1671300 06/17/02, 18.7031, 18.9063, 18.6250, 18.7813, 1027500 06/18/02, 18.7813, 18.8438, 18.5469, 18.5781, 1421500 06/19/02, 18.5469, 18.9063, 18.5000, 18.5781, 1535100 06/20/02, 18.5469, 18.9219, 18.5469, 18.7344, 1235900 06/21/02, 17.7500, 18.5469, 17.7031, 18.2031, 2920600 06/24/02, 18.2500, 18.3750, 17.4063, 17.6250, 1993400 06/25/02, 17.7500, 18.0000, 17.5469, 17.5938, 967100 06/26/02, 17.4063, 17.9375, 16.6563, 17.8594, 2249600 06/27/02, 17.9531, 17.9531, 16.2656, 16.7500, 2296000 06/28/02, 16.7500, 17.5938, 16.5469, 17.0000, 3112500 07/01/02, 16.8594, 17.2344, 16.6719, 16.6719, 1438100 07/02/02, 16.7344, 16.7344, 15.7500, 15.9063, 2179500 07/03/02, 15.9063, 16.3750, 15.5313, 15.6563, 2197700 07/05/02, 15.6250, 16.0938, 15.4063, 16.0000, 426800 07/08/02, 15.9844, 16.0000, 15.0938, 15.2969, 1374700 07/09/02, 15.2656, 15.4531, 14.9063, 15.0156, 1396600 07/10/02, 15.0938, 15.0938, 13.1563, 13.4844, 2072400 07/11/02, 13.4844, 14.7344, 13.4844, 14.7031, 3387500 07/12/02, 14.7813, 14.7813, 14.1563, 14.7500, 1649000 07/15/02, 14.5000, 14.8906, 13.7656, 14.7500, 2074200 07/16/02, 14.4063, 14.6406, 13.6719, 13.6875, 1404800 07/17/02, 14.1563, 14.5000, 13.8125, 13.9531, 1627800 07/18/02, 13.9063, 14.3281, 13.7031, 13.7031, 1393600 07/19/02, 13.6719, 13.7500, 12.7969, 12.9531, 1414100 07/22/02, 13.0625, 13.5469, 12.2656, 12.3438, 1783300 07/23/02, 12.7031, 12.8125, 11.0156, 11.3906, 1866000 07/24/02, 10.9531, 12.5938, 10.7031, 12.4531, 2560500 07/25/02, 12.4531, 13.2500, 12.0781, 12.7031, 3004100 07/26/02, 12.6563, 12.8750, 12.2031, 12.4375, 2143600 07/29/02, 12.5469, 12.7969, 12.3281, 12.4531, 1795100 07/30/02, 12.4844, 13.0469, 12.3438, 12.7969, 3305400 07/31/02, 13.0313, 13.2969, 12.7500, 13.0938, 2264800 08/01/02, 13.0000, 13.0000, 10.7500, 11.4844, 6019500 08/02/02, 11.5000, 11.6875, 11.0156, 11.5625, 3214400 08/05/02, 11.6094, 11.6250, 10.5000, 10.7500, 2319300 08/06/02, 11.7969, 12.2031, 11.5938, 11.7813, 4357000 08/07/02, 12.0000, 12.4063, 11.7813, 11.9063, 2832600 08/08/02, 11.9531, 12.5000, 11.9375, 12.5000, 2640200 08/09/02, 12.4063, 12.8438, 12.2031, 12.4688, 1677500 08/12/02, 12.5000, 12.8125, 12.4063, 12.6875, 1339100 08/13/02, 12.6875, 12.7031, 12.3594, 12.5469, 1151400 08/14/02, 12.5000, 12.7500, 12.0938, 12.3438, 1136700 08/15/02, 12.3438, 12.9375, 12.3438, 12.7500, 1383300 08/16/02, 12.5469, 12.8438, 12.4844, 12.6250, 1041100 08/19/02, 12.5313, 12.7969, 12.2969, 12.5000, 706000 08/20/02, 12.5000, 13.0156, 12.4531, 13.0156, 1051100 08/21/02, 12.8438, 13.0000, 12.5313, 12.9531, 836900 08/22/02, 12.9531, 13.4219, 12.8438, 13.0938, 1474800 08/23/02, 13.0938, 13.6719, 12.8906, 12.9063, 967900 08/26/02, 12.9063, 13.5000, 12.9063, 13.4844, 849000 08/27/02, 13.5000, 13.7656, 12.9063, 13.0625, 1475600 08/28/02, 12.8750, 13.2031, 12.0000, 12.1250, 7075400 08/29/02, 12.0313, 12.2656, 11.8438, 12.2500, 1386000 08/30/02, 12.0625, 12.2969, 11.8125, 11.9844, 832500 09/03/02, 11.7969, 12.0000, 11.3438, 11.5156, 1044300 09/04/02, 11.6406, 11.8125, 10.8438, 11.0000, 14091200 09/05/02, 11.0000, 11.2969, 10.9531, 11.2031, 3572700 09/06/02, 11.0625, 11.2344, 10.9844, 11.0625, 1450500 09/09/02, 11.0469, 11.0938, 10.7031, 11.0938, 1970800 09/10/02, 11.1250, 11.2969, 10.8438, 11.0000, 1562000 09/11/02, 11.1875, 11.2031, 10.9844, 11.0625, 835200 09/12/02, 10.8438, 10.9063, 10.5938, 10.5938, 3055900 09/13/02, 10.5000, 11.0938, 10.5000, 11.0938, 1477500 09/16/02, 10.8438, 11.1563, 10.7500, 11.1563, 959500 09/17/02, 11.0000, 11.3438, 10.7500, 10.7969, 1621500 09/18/02, 10.7969, 11.1250, 10.7344, 10.9063, 1351500 09/19/02, 10.7031, 10.8281, 10.5938, 10.6563, 1768000 09/20/02, 10.5938, 10.7813, 10.5156, 10.7344, 2026000 09/23/02, 10.5938, 10.7969, 10.4063, 10.5000, 692000 09/24/02, 9.2656, 9.2656, 8.7969, 9.1563, 8491400 09/25/02, 9.2188, 9.7500, 9.1875, 9.5625, 3167600 09/26/02, 9.6563, 10.3438, 9.6250, 10.2969, 3001800 09/27/02, 10.2031, 10.5000, 9.7813, 9.9063, 1867400 09/30/02, 9.6563, 10.1875, 9.5469, 10.0000, 2205800 10/01/02, 10.0000, 10.5000, 9.8125, 10.2031, 2411200