"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 67.4375, 67.8125, 64.6875, 65.9375, 2567000 01/04/00, 65.1250, 65.2500, 62.5625, 63.7500, 4687200 01/05/00, 64.5000, 65.6250, 63.1875, 65.5000, 2911700 01/06/00, 64.0000, 64.0000, 62.0000, 63.3750, 4355400 01/07/00, 64.0000, 64.4375, 63.3750, 63.9375, 1880600 01/10/00, 64.5625, 65.3750, 64.3750, 64.7500, 1752500 01/11/00, 64.2500, 64.3750, 59.2500, 59.9375, 5227000 01/12/00, 61.5000, 63.3750, 60.1250, 63.3750, 4995100 01/13/00, 64.4375, 66.6250, 64.0625, 65.4375, 2359300 01/14/00, 66.6250, 67.2500, 65.0000, 65.5000, 2648100 01/18/00, 65.0000, 65.0000, 63.7500, 64.1250, 1971500 01/19/00, 64.0000, 64.6875, 63.7500, 64.2500, 1711100 01/20/00, 64.1250, 64.4375, 61.3125, 61.5625, 2106300 01/21/00, 62.0625, 62.4375, 61.6250, 61.7500, 3115700 01/24/00, 62.3750, 62.7500, 61.1250, 61.7500, 2386800 01/25/00, 61.7500, 62.1250, 60.1875, 61.7500, 2328000 01/26/00, 62.2500, 62.2500, 60.7500, 61.1250, 2486700 01/27/00, 61.7500, 61.7500, 59.0000, 60.0625, 2275100 01/28/00, 59.9375, 60.9375, 59.0000, 60.2500, 2403000 01/31/00, 60.2500, 65.3750, 60.0000, 64.6250, 3377000 02/01/00, 63.5625, 64.5000, 63.0000, 63.3750, 2440900 02/02/00, 63.3750, 63.4375, 61.7500, 61.8750, 2659000 02/03/00, 60.5000, 61.6250, 60.0625, 60.8750, 2711400 02/04/00, 61.0000, 62.3750, 60.4375, 60.5000, 2215200 02/07/00, 61.2500, 63.2500, 61.2500, 63.1250, 3295700 02/08/00, 64.9375, 65.4375, 64.1250, 65.2500, 3408900 02/09/00, 65.1250, 66.2500, 62.6250, 62.8750, 2086100 02/10/00, 63.6250, 66.0625, 63.6250, 64.5000, 3493800 02/11/00, 65.3125, 66.1250, 63.0000, 63.7500, 2423200 02/14/00, 63.6875, 64.9375, 63.6250, 64.5000, 1240600 02/15/00, 64.9375, 65.5000, 63.8125, 65.1250, 1939100 02/16/00, 64.7500, 65.3125, 64.1875, 64.6250, 1028300 02/17/00, 64.8750, 65.8750, 64.1250, 65.6875, 966200 02/18/00, 65.4375, 65.6250, 62.9375, 63.2500, 1855200 02/22/00, 63.3750, 64.0000, 62.3750, 62.7500, 1634700 02/23/00, 62.6875, 63.3125, 61.1250, 61.1250, 1710500 02/24/00, 61.5000, 61.6250, 58.4375, 58.4375, 2671200 02/25/00, 59.2500, 59.8125, 58.0000, 58.0625, 2279100 02/28/00, 58.0000, 60.0625, 57.1875, 58.5625, 1689200 02/29/00, 58.5000, 61.0000, 57.8125, 61.0000, 2343900 03/01/00, 60.9375, 62.6250, 60.0000, 62.6250, 2437500 03/02/00, 63.4375, 64.1250, 62.3125, 63.0000, 2189400 03/03/00, 63.1875, 64.0000, 63.1875, 63.6875, 2580500 03/06/00, 64.5000, 64.7500, 63.6875, 64.3125, 1691100 03/07/00, 64.9375, 64.9375, 60.8750, 62.1250, 2389200 03/08/00, 62.1250, 63.0000, 60.7500, 61.1875, 2243600 03/09/00, 61.3750, 63.0000, 60.6250, 63.0000, 3187100 03/10/00, 62.2500, 62.6875, 61.2500, 61.3750, 2883900 03/13/00, 60.7500, 60.7500, 59.3750, 59.9375, 1930500 03/14/00, 59.8750, 59.8750, 57.5000, 57.6875, 4348600 03/15/00, 57.7500, 58.5000, 57.2500, 57.8750, 4488600 03/16/00, 56.8750, 60.0000, 56.8125, 59.0000, 3450800 03/17/00, 59.0000, 60.1875, 58.5000, 59.8125, 2895200 03/20/00, 60.0625, 60.4375, 58.6250, 58.9375, 1328100 03/21/00, 59.0000, 60.3125, 58.8125, 60.0000, 2612100 03/22/00, 59.0625, 60.2500, 56.6250, 56.7500, 3466300 03/23/00, 57.0000, 57.3750, 55.1250, 55.6250, 3892400 03/24/00, 56.5000, 59.5000, 56.3750, 59.2500, 4832100 03/27/00, 58.7500, 60.1250, 58.6875, 60.1250, 2445600 03/28/00, 59.6250, 61.3125, 59.4375, 60.3750, 3487000 03/29/00, 59.1250, 60.3750, 59.0000, 59.5000, 2411700 03/30/00, 59.6250, 62.4375, 59.1875, 60.1875, 2985700 03/31/00, 60.4375, 64.7500, 60.1250, 63.2500, 2646300 04/03/00, 63.2500, 63.7500, 62.2500, 62.7500, 2396500 04/04/00, 62.6875, 63.7500, 60.0625, 61.0000, 2888600 04/05/00, 60.2500, 61.2500, 60.1250, 61.0000, 1851200 04/06/00, 61.5000, 64.6250, 60.0625, 61.7500, 3027200 04/07/00, 61.7500, 62.8750, 60.7500, 60.8750, 3124700 04/10/00, 61.1250, 61.8125, 60.5625, 61.0000, 1381400 04/11/00, 60.6250, 61.0000, 60.3125, 60.3125, 1391700 04/12/00, 60.8750, 61.0000, 59.9375, 60.0000, 2016300 04/13/00, 59.0000, 59.9375, 58.4375, 58.7500, 2168200 04/14/00, 58.7500, 58.7500, 56.6875, 57.9375, 2339200 04/17/00, 57.0000, 58.3125, 55.8125, 56.7500, 3066600 04/18/00, 58.0000, 58.5000, 57.2500, 57.7500, 2114800 04/19/00, 58.6250, 59.5625, 58.0625, 59.2500, 2687100 04/20/00, 59.0000, 59.8750, 58.3750, 59.2500, 2268400 04/24/00, 59.6250, 59.7500, 57.4375, 58.0000, 2249300 04/25/00, 58.5000, 60.5000, 58.0000, 60.5000, 2812700 04/26/00, 60.5000, 60.6250, 58.6875, 59.3750, 1613200 04/27/00, 58.2500, 61.5625, 58.2500, 61.3125, 4342300 04/28/00, 61.5625, 62.0625, 61.0000, 61.5000, 2887200 05/01/00, 61.5000, 64.8125, 61.5000, 63.4375, 3217700 05/02/00, 62.5000, 63.2500, 61.1250, 61.5625, 2484000 05/03/00, 61.5625, 62.3750, 60.5000, 60.6875, 2084000 05/04/00, 61.0000, 61.5000, 60.5000, 61.0000, 2329200 05/05/00, 61.0000, 61.0000, 59.6250, 60.5625, 2394400 05/08/00, 60.6250, 60.6250, 59.6250, 60.2500, 2179800 05/09/00, 60.2500, 60.3125, 59.6250, 59.8750, 2109600 05/10/00, 59.9375, 59.9375, 58.5000, 59.0625, 3552600 05/11/00, 59.2500, 59.6875, 58.4375, 59.3750, 1497600 05/12/00, 59.8750, 59.8750, 58.5000, 58.5625, 2374200 05/15/00, 58.3125, 58.7500, 58.0000, 58.5000, 1827700 05/16/00, 58.5000, 58.5000, 57.7500, 58.1875, 2495700 05/17/00, 58.0000, 58.5000, 57.5000, 58.0000, 3119900 05/18/00, 56.0000, 56.7500, 55.6250, 56.2500, 5953000 05/19/00, 55.0000, 55.2500, 54.3750, 54.3750, 3328000 05/22/00, 54.1250, 56.3750, 53.0625, 56.0625, 2749700 05/23/00, 56.1875, 57.0000, 54.7500, 55.1875, 2456800 05/24/00, 55.3750, 57.3125, 54.8750, 56.8750, 2049600 05/25/00, 56.3750, 57.3125, 56.1250, 56.8125, 1460700 05/26/00, 56.6250, 57.9375, 56.6250, 56.8125, 1196200 05/30/00, 56.7500, 60.0625, 56.7500, 59.6875, 1586400 05/31/00, 59.7500, 60.5000, 58.5625, 60.2500, 1890500 06/01/00, 60.5000, 60.8750, 59.5000, 59.9375, 1749400 06/02/00, 60.8750, 63.8750, 60.3125, 63.3750, 1932900 06/05/00, 63.3750, 65.0625, 63.1875, 63.9375, 2183100 06/06/00, 63.1875, 65.3125, 63.1250, 64.6875, 1591200 06/07/00, 64.5625, 67.0000, 64.2500, 67.0000, 3038800 06/08/00, 66.7500, 66.7500, 65.0000, 65.3125, 1698500 06/09/00, 65.1250, 66.0000, 65.1250, 65.8750, 1599800 06/12/00, 66.4375, 66.4375, 63.7500, 63.7500, 1598200 06/13/00, 64.4375, 65.0000, 63.3750, 63.6250, 3367300 06/14/00, 63.0000, 63.1250, 61.5625, 61.6875, 5399400 06/15/00, 61.6875, 61.9375, 58.1875, 58.5625, 3940400 06/16/00, 59.1250, 59.6250, 57.3750, 57.5625, 2621300 06/19/00, 57.5000, 60.0625, 57.4375, 60.0000, 2502500 06/20/00, 59.0625, 60.3750, 59.0625, 60.1250, 2654800 06/21/00, 60.0000, 60.0000, 58.7500, 59.0000, 3211800 06/22/00, 59.7500, 60.9375, 59.4375, 59.6250, 3972700 06/23/00, 60.2500, 60.7500, 59.3750, 59.8125, 2208300 06/26/00, 59.8750, 60.0000, 59.5000, 59.5625, 1170000 06/27/00, 59.6250, 60.4375, 56.3750, 58.3750, 6177500 06/28/00, 56.5000, 56.8125, 51.0000, 52.7500, 12824800 06/29/00, 55.6250, 56.0000, 54.0000, 55.7500, 9315700 06/30/00, 55.9375, 56.0000, 51.0000, 51.0000, 6137900 07/03/00, 53.5000, 54.5625, 53.1875, 54.4375, 3356100 07/05/00, 54.3125, 54.8125, 52.8750, 53.5000, 3417600 07/06/00, 54.5000, 54.7500, 52.1250, 52.3125, 3469300 07/07/00, 52.7500, 53.5000, 52.3125, 53.0000, 3553100 07/10/00, 52.7500, 52.8125, 51.5000, 51.7500, 3119600 07/11/00, 49.7500, 50.1250, 46.6250, 47.5000, 9754500 07/12/00, 47.6250, 48.3125, 46.2500, 47.3125, 5424200 07/13/00, 47.8750, 48.6875, 46.0625, 48.0000, 7419100 07/14/00, 48.3750, 50.2500, 48.3125, 50.0000, 4918500 07/17/00, 49.1250, 49.5625, 48.0625, 48.3125, 2217600 07/18/00, 47.9375, 47.9375, 47.1250, 47.2500, 2431600 07/19/00, 47.2500, 47.2500, 45.0000, 45.0000, 3716200 07/20/00, 44.2500, 53.5000, 42.5625, 42.5625, 7879600 07/21/00, 43.1250, 44.0000, 42.0000, 43.4375, 5571900 07/24/00, 43.0000, 43.2500, 42.5625, 42.5625, 3459000 07/25/00, 42.0000, 42.5000, 40.2500, 40.6875, 4874600 07/26/00, 40.8125, 41.0000, 38.1250, 38.5000, 5178800 07/27/00, 38.0000, 38.6250, 35.2500, 35.8750, 8768700 07/28/00, 35.9375, 36.3125, 34.5000, 34.8125, 4680000 07/31/00, 35.5625, 36.2500, 34.5625, 35.6250, 4973500 08/01/00, 35.8750, 36.6875, 35.1875, 36.5000, 4580100 08/02/00, 36.2500, 38.4375, 35.6250, 38.2500, 9043900 08/03/00, 37.5000, 37.6875, 36.5000, 37.0000, 4116600 08/04/00, 36.7500, 37.8750, 36.0000, 37.4375, 3604200 08/07/00, 36.6250, 36.8125, 36.0625, 36.5625, 2292000 08/08/00, 36.0000, 36.1875, 35.1250, 35.1875, 2749500 08/09/00, 35.6250, 35.6875, 34.2500, 34.5000, 4067000 08/10/00, 34.2500, 34.6250, 33.4375, 34.0000, 3681400 08/11/00, 34.0000, 35.4375, 33.5625, 33.7500, 5278200 08/14/00, 33.9375, 35.0000, 33.3125, 35.0000, 4847300 08/15/00, 34.2500, 36.1875, 34.2500, 35.5625, 4950100 08/16/00, 35.2500, 35.7500, 33.5625, 34.2500, 4402400 08/17/00, 34.0000, 35.0000, 32.1250, 33.0000, 6076300 08/18/00, 32.5000, 32.7500, 31.8125, 32.0000, 4376400 08/21/00, 32.6875, 32.7500, 31.8750, 32.5000, 2218500 08/22/00, 32.0000, 32.3125, 30.8125, 31.2500, 3672000 08/23/00, 30.5000, 31.3750, 30.2500, 30.8750, 4387300 08/24/00, 30.9375, 31.4375, 30.3750, 30.8125, 3996800 08/25/00, 31.0000, 33.0000, 30.9375, 32.3125, 4883800 08/28/00, 32.3750, 32.6250, 30.9375, 31.1250, 4788400 08/29/00, 30.8750, 32.6250, 30.6875, 32.5625, 5171700 08/30/00, 32.0625, 32.6875, 30.6875, 32.4375, 3616500 08/31/00, 33.0625, 34.2500, 33.0625, 33.5000, 6429500 09/01/00, 33.5000, 34.0000, 31.4375, 34.0000, 5091400 09/05/00, 32.2500, 32.9375, 31.7500, 32.9375, 4058700 09/06/00, 31.9375, 31.9375, 30.5625, 30.9375, 4643000 09/07/00, 31.0625, 31.2500, 29.8750, 29.8750, 3651100 09/08/00, 29.9375, 30.1875, 29.1875, 29.4375, 3336700 09/11/00, 30.0000, 30.2500, 29.3125, 29.6875, 3083700 09/12/00, 29.6875, 29.7500, 28.5000, 28.6875, 4752600 09/13/00, 28.2500, 29.7500, 28.0625, 29.6250, 7030100 09/14/00, 29.5625, 29.7500, 28.3125, 28.7500, 4704200 09/15/00, 28.4375, 28.9375, 27.6875, 27.7500, 4814300 09/18/00, 28.0000, 28.6875, 27.3750, 27.5625, 2635400 09/19/00, 27.8750, 28.4375, 27.1875, 28.2500, 4037000 09/20/00, 28.2500, 28.4375, 26.1250, 26.8125, 8235200 09/21/00, 26.1875, 26.4375, 24.7500, 25.5000, 10442600 09/22/00, 25.1875, 25.5625, 24.5000, 24.8750, 6438600 09/25/00, 25.3125, 25.8750, 24.8125, 25.1875, 4758200 09/26/00, 25.3125, 25.6875, 24.3125, 25.0000, 4152100 09/27/00, 25.0000, 27.0625, 25.0000, 26.5000, 7258000 09/28/00, 26.6250, 29.0625, 25.0000, 28.6250, 9279800 09/29/00, 28.1875, 29.6875, 28.1875, 29.3125, 4472000 10/02/00, 29.5625, 29.5625, 28.0625, 28.5000, 2935900 10/03/00, 28.8750, 29.1875, 26.8125, 27.3750, 3379500 10/04/00, 26.5000, 28.0625, 26.5000, 27.4375, 3164200 10/05/00, 27.5000, 27.8125, 26.4375, 26.8750, 4153700 10/06/00, 26.5000, 26.5625, 25.6250, 26.1875, 3615600 10/09/00, 26.1875, 26.6875, 25.1875, 26.3125, 2953100 10/10/00, 26.3125, 26.6875, 25.8125, 25.9375, 4285200 10/11/00, 25.5625, 25.7500, 23.5625, 24.1875, 5773500 10/12/00, 23.5000, 23.9375, 22.9375, 23.7500, 5166400 10/13/00, 24.0000, 24.7500, 23.6875, 24.5625, 5183500 10/16/00, 24.5625, 24.6875, 23.7500, 23.8125, 3376700 10/17/00, 23.5625, 23.7500, 22.5625, 23.1875, 4661200 10/18/00, 22.1875, 24.0000, 21.8750, 23.2500, 7878900 10/19/00, 23.9375, 24.3750, 23.7500, 24.0000, 6641800 10/20/00, 24.0000, 26.2500, 23.8125, 25.7500, 11543000 10/23/00, 25.4375, 25.9375, 25.0625, 25.3750, 3779700 10/24/00, 26.3750, 27.6875, 26.0625, 27.0625, 5839200 10/25/00, 25.6250, 26.3750, 25.1250, 25.9375, 5870000 10/26/00, 25.9375, 25.9375, 24.1250, 25.0000, 4491600 10/27/00, 24.2500, 26.1875, 24.2500, 25.0000, 4066000 10/30/00, 25.0000, 27.4375, 25.0000, 26.5000, 4785000 10/31/00, 26.5625, 27.0000, 25.5000, 25.5000, 4057900 11/01/00, 24.5000, 24.8750, 23.0000, 23.0000, 12761000 11/02/00, 23.0000, 23.5625, 22.4375, 22.5000, 7185600 11/03/00, 23.9375, 24.0000, 21.0000, 23.8750, 11456900 11/06/00, 23.5625, 23.7500, 23.0625, 23.4375, 5163500 11/07/00, 23.1875, 25.5000, 23.1875, 24.6875, 5324300 11/08/00, 24.7500, 26.0000, 24.7500, 25.4375, 6828300 11/09/00, 25.0000, 25.3750, 24.4375, 24.6250, 3544700 11/10/00, 24.1875, 24.5625, 24.0000, 24.0625, 2145900 11/13/00, 24.0625, 25.4375, 24.0000, 25.0000, 3303000 11/14/00, 25.7500, 26.5000, 25.3750, 26.0000, 6759200 11/15/00, 26.1250, 26.7500, 25.5625, 26.2500, 2996500 11/16/00, 26.2500, 26.2500, 25.5625, 25.6250, 2727000 11/17/00, 26.1250, 26.1250, 24.8125, 24.8750, 2768000 11/20/00, 24.6250, 25.3125, 24.2500, 24.5000, 2532000 11/21/00, 24.6875, 24.8125, 24.0625, 24.3125, 4081300 11/22/00, 24.0625, 24.4375, 23.6250, 23.8125, 2308900 11/24/00, 24.0000, 24.8750, 24.0000, 24.1250, 670600 11/27/00, 24.6875, 25.3750, 24.2500, 25.0625, 2674200 11/28/00, 24.6875, 25.3750, 23.8750, 24.0000, 3346600 11/29/00, 24.0000, 24.4375, 23.6250, 23.8750, 5393500 11/30/00, 22.8750, 23.4375, 22.7500, 23.0000, 3344000 12/01/00, 23.0000, 23.8125, 22.5625, 22.9375, 2541200 12/04/00, 23.1875, 24.0625, 22.6875, 23.0000, 2363500 12/05/00, 23.6875, 23.9375, 23.0625, 23.8750, 2737500 12/06/00, 23.1250, 24.2500, 23.0625, 23.3125, 4924200 12/07/00, 23.0000, 23.3750, 22.6875, 22.9375, 2744300 12/08/00, 23.5000, 23.5625, 22.6875, 22.8125, 2432400 12/11/00, 22.6250, 24.0625, 22.3125, 23.8125, 3254000 12/12/00, 24.3750, 25.1250, 24.3750, 24.9375, 11143900 12/13/00, 25.1250, 25.8125, 24.8750, 25.5000, 6446100 12/14/00, 25.0625, 25.2500, 24.5625, 25.0000, 2790100 12/15/00, 24.9375, 25.0000, 24.5000, 24.6875, 4943700 12/18/00, 24.6875, 24.8125, 24.1250, 24.6250, 2823600 12/19/00, 24.0625, 25.3750, 23.6250, 23.9375, 5398500 12/20/00, 23.5000, 23.7500, 23.0000, 23.0625, 4283900 12/21/00, 22.5000, 23.0625, 19.6250, 20.0000, 9812100 12/22/00, 20.1875, 20.7500, 19.6250, 20.7500, 6207900 12/26/00, 19.8125, 20.5000, 19.7500, 20.3750, 2753900 12/27/00, 19.8125, 21.1250, 19.8125, 20.5625, 3995100 12/28/00, 20.6875, 20.8750, 19.9375, 20.1875, 4017500 12/29/00, 20.0000, 20.6250, 20.0000, 20.3125, 5010400 01/02/01, 20.5000, 22.1875, 20.4375, 22.0000, 4323300 01/03/01, 22.2500, 25.0000, 22.2500, 24.5625, 6820900 01/04/01, 24.5625, 26.8125, 24.2500, 26.1250, 9740800 01/05/01, 26.5625, 26.7500, 25.7500, 26.0000, 5106000 01/08/01, 25.7500, 25.9375, 24.7500, 25.0000, 4715400 01/09/01, 25.2500, 26.5000, 25.2500, 25.9375, 5001800 01/10/01, 25.8125, 27.4375, 25.6250, 27.1250, 4272800 01/11/01, 27.1250, 29.3125, 27.0625, 27.9375, 5947000 01/12/01, 28.2500, 28.8750, 26.8125, 26.9375, 3703200 01/16/01, 27.0000, 27.0625, 25.7500, 26.7500, 2523400 01/17/01, 27.5000, 28.3750, 27.3125, 28.1875, 3993200 01/18/01, 27.6250, 28.3125, 27.0000, 27.7500, 2770600 01/19/01, 27.8125, 28.0625, 27.0625, 27.5000, 4510100 01/22/01, 27.5000, 27.5000, 25.5000, 25.9375, 3877200 01/23/01, 26.0000, 26.0000, 24.8125, 25.1875, 4492900 01/24/01, 25.3125, 26.0625, 25.0000, 26.0000, 4386500 01/25/01, 25.8750, 26.0000, 24.1250, 24.5000, 4352200 01/26/01, 24.5000, 24.8125, 23.8125, 24.0000, 3572500 01/29/01, 24.5000, 25.8750, 23.8750, 25.1875, 2711600 01/30/01, 25.5000, 25.6250, 24.6250, 25.3750, 3160400 01/31/01, 25.0625, 25.6250, 24.5000, 24.8125, 3375100 02/01/01, 24.8125, 24.8750, 24.1250, 24.5625, 3076300 02/02/01, 24.7500, 24.8125, 23.3750, 23.5000, 2834000 02/05/01, 23.2500, 23.8125, 23.1250, 23.5000, 2463200 02/06/01, 23.2500, 24.3125, 23.0000, 24.0625, 8816700 02/07/01, 24.0625, 24.0625, 23.7500, 24.0000, 3168100 02/08/01, 24.1250, 25.5625, 24.0625, 24.6250, 3874400 02/09/01, 24.1875, 24.6250, 23.6250, 23.8125, 2705500 02/12/01, 23.7500, 24.9375, 23.7500, 24.6250, 3402200 02/13/01, 24.6875, 24.6875, 23.5625, 23.9375, 2928500 02/14/01, 24.0000, 24.1250, 22.3125, 23.2500, 4317100 02/15/01, 23.0000, 23.8750, 22.5625, 22.7500, 4389300 02/16/01, 22.8125, 23.1250, 22.0000, 22.1250, 4652300 02/20/01, 22.5625, 22.9375, 22.1875, 22.6250, 3362300 02/21/01, 20.6875, 21.6875, 20.5000, 21.2500, 8606800 02/22/01, 21.2500, 22.1250, 20.6250, 22.0625, 4184400 02/23/01, 21.6250, 22.9375, 21.1250, 22.7500, 4076800 02/26/01, 22.7500, 23.3125, 22.6250, 22.7500, 6202700 02/27/01, 22.8125, 23.3125, 22.0000, 22.5000, 4224800 02/28/01, 22.5000, 22.8750, 21.6250, 22.3750, 3436600 03/01/01, 21.8750, 21.8750, 21.0000, 21.7500, 2588400 03/02/01, 21.7500, 21.9375, 20.6875, 21.7500, 3005700 03/05/01, 22.0000, 22.0000, 21.3750, 21.4375, 3252100 03/06/01, 21.3750, 22.1250, 21.3750, 21.5000, 4526200 03/07/01, 22.1250, 22.3125, 21.8125, 22.0000, 4057500 03/08/01, 22.5000, 22.6250, 21.9375, 22.0000, 4074400 03/09/01, 21.5000, 22.0625, 21.5000, 21.7500, 2941700 03/12/01, 21.3750, 22.3125, 21.1250, 21.5000, 4445600 03/13/01, 21.5000, 21.8750, 21.3750, 21.3750, 5068200 03/14/01, 21.0625, 21.3750, 20.3125, 20.5625, 4487000 03/15/01, 21.3125, 22.2500, 21.3125, 21.6875, 9559300 03/16/01, 21.3750, 22.0000, 21.2500, 21.7500, 6629900 03/19/01, 21.5000, 22.0625, 21.3750, 22.0000, 3908600 03/20/01, 22.0000, 22.0625, 21.0000, 21.2500, 3000800 03/21/01, 21.1250, 21.5000, 20.3750, 20.9375, 6161100 03/22/01, 20.6875, 21.1875, 20.5625, 21.1875, 3467300 03/23/01, 21.1875, 21.9375, 20.8125, 21.6250, 3811400 03/26/01, 21.6875, 21.8750, 21.2500, 21.7500, 3368700 03/27/01, 21.7500, 23.1875, 21.6875, 23.0625, 4554900 03/28/01, 22.6250, 22.6875, 21.8750, 22.0625, 4020200 03/29/01, 21.9375, 22.8750, 21.9375, 22.6250, 4719200 03/30/01, 22.5000, 22.6250, 21.7500, 22.0000, 4023400 04/02/01, 22.1875, 22.6875, 21.7500, 21.9375, 2149300 04/03/01, 21.6250, 21.7500, 20.5625, 21.0000, 3615700 04/04/01, 20.2500, 21.1875, 20.1875, 21.0000, 3739400 04/05/01, 21.0000, 22.4375, 20.9375, 22.2500, 6937700 04/06/01, 21.3750, 21.6250, 20.6250, 21.0000, 6732500 04/09/01, 21.2500, 21.5000, 20.7500, 21.4375, 2186000 04/10/01, 22.6875, 22.8750, 22.1250, 22.8125, 4158000 04/11/01, 23.1250, 23.2500, 22.3750, 22.6875, 4256300 04/12/01, 22.5000, 23.5000, 22.3750, 23.0000, 3926000 04/16/01, 23.4375, 23.8750, 22.8125, 23.4375, 3021400 04/17/01, 22.3750, 23.1250, 21.8750, 22.0625, 6637100 04/18/01, 22.0469, 22.8438, 21.5938, 22.3438, 6370500 04/19/01, 22.3438, 22.5000, 21.6563, 22.0156, 6283900 04/20/01, 21.7031, 22.0469, 21.2656, 21.5938, 3531900 04/23/01, 21.5938, 21.7500, 21.0469, 21.2344, 2969000 04/24/01, 20.8438, 21.8906, 20.7969, 21.3438, 4543600 04/25/01, 21.3438, 21.6250, 21.1406, 21.3750, 3433000 04/30/01, 21.5469, 22.2188, 21.3438, 21.3750, 2723200 05/01/01, 21.3438, 21.7969, 21.2500, 21.6250, 2930700 05/02/01, 21.8438, 22.3594, 21.7031, 22.1875, 2678600 05/03/01, 22.0156, 22.0938, 21.5000, 21.9219, 2384700 05/04/01, 21.9219, 22.5938, 21.4375, 22.1563, 2624300 05/07/01, 22.5313, 23.2656, 22.3125, 23.2500, 6591500 05/08/01, 23.5000, 23.5156, 22.3125, 22.3125, 2427000 05/09/01, 22.3281, 22.3438, 21.9063, 22.2031, 3208700 05/10/01, 22.5000, 22.5000, 21.8438, 22.0000, 3104200 05/11/01, 22.0469, 22.0938, 21.7500, 22.0000, 1856300 05/14/01, 21.9063, 21.9531, 21.5156, 21.6406, 2878900 05/15/01, 21.6406, 21.9531, 21.1406, 21.5781, 6217800 05/16/01, 20.7969, 21.8906, 20.7656, 21.4219, 6407300 05/17/01, 21.1719, 21.4844, 20.7031, 20.7031, 4661900 05/18/01, 20.7031, 20.9844, 20.2813, 20.9063, 3782300 05/21/01, 20.8438, 20.9531, 20.5000, 20.8750, 2424000 05/22/01, 21.0000, 21.0000, 20.2500, 20.5938, 3514200 05/23/01, 20.5938, 20.7031, 20.0469, 20.2031, 3065700 05/24/01, 20.2969, 20.7656, 20.1563, 20.6563, 3868300 05/25/01, 20.7031, 20.7031, 20.2969, 20.3750, 2533000 05/29/01, 20.2031, 20.2031, 19.4531, 19.6094, 4665000 05/30/01, 19.5938, 19.7500, 19.1875, 19.3125, 9837100 05/31/01, 19.1563, 20.3906, 19.0625, 20.3125, 42840800 06/01/01, 20.9063, 21.2500, 20.2500, 20.9531, 14152300 06/04/01, 20.9063, 20.9844, 20.4688, 20.5625, 4364500 06/05/01, 20.5000, 21.2031, 20.2500, 20.9844, 7714300 06/06/01, 20.7031, 20.9531, 20.5156, 20.6563, 4906700 06/07/01, 20.5313, 20.7031, 20.4688, 20.6094, 3248500 06/08/01, 20.7344, 20.9844, 20.5781, 20.9375, 3136500 06/11/01, 20.7500, 20.9063, 20.2969, 20.8125, 2663600 06/12/01, 20.4063, 21.0156, 20.3125, 20.8438, 4695900 06/13/01, 20.5938, 20.6563, 20.3125, 20.4531, 5267900 06/14/01, 20.3125, 20.3438, 19.7500, 19.9063, 7247800 06/15/01, 19.7188, 20.1094, 19.5000, 19.8438, 4607600 06/18/01, 19.8438, 19.9531, 19.4063, 19.5625, 5031500 06/19/01, 19.8125, 19.9844, 19.5156, 19.5625, 7736500 06/20/01, 19.7500, 20.2969, 19.5000, 19.7969, 8401900 06/21/01, 20.0000, 20.3750, 19.8438, 20.3125, 5747600 06/22/01, 20.2969, 20.7656, 20.2500, 20.5938, 5210800 06/25/01, 20.6563, 20.7500, 20.4531, 20.5156, 1929300 06/26/01, 20.5000, 20.7344, 20.3438, 20.5938, 2088400 06/27/01, 20.5469, 20.9375, 20.5156, 20.5625, 2147400 06/28/01, 20.5938, 21.1719, 20.5938, 20.7813, 2719000 06/29/01, 20.9063, 21.5156, 20.7969, 21.3594, 4905800 07/02/01, 21.5938, 22.2500, 21.4063, 21.9688, 3791000 07/03/01, 22.1719, 22.4219, 22.0938, 22.2656, 2600500 07/05/01, 22.2656, 22.4844, 21.8281, 21.9063, 2739100 07/06/01, 21.7656, 21.8750, 21.2656, 21.4531, 1656400 07/09/01, 21.4063, 21.7969, 21.2656, 21.5000, 2594100 07/10/01, 21.4063, 21.7813, 21.0469, 21.1094, 3203300 07/11/01, 21.0469, 21.1875, 20.9063, 21.0313, 4340400 07/12/01, 21.0938, 22.0000, 21.0781, 21.7969, 2996600 07/13/01, 21.8125, 22.5469, 21.7500, 22.4063, 3092800 07/16/01, 22.2500, 22.3750, 21.9063, 21.9844, 1753500 07/17/01, 22.0781, 22.3906, 22.0000, 22.0313, 1934100 07/18/01, 21.9531, 22.1563, 21.6563, 21.9375, 2408200 07/19/01, 22.4063, 22.9063, 22.3438, 22.5938, 4732100 07/20/01, 23.0000, 23.0000, 22.0469, 22.1250, 5743600 07/23/01, 22.1563, 22.2344, 21.8594, 22.0469, 2265500 07/24/01, 21.9531, 22.1563, 21.4219, 21.5469, 2619300 07/25/01, 21.7500, 22.0469, 21.6563, 21.9844, 4035400 07/26/01, 21.9844, 22.2500, 21.8438, 22.1875, 1953900 07/27/01, 22.2344, 22.5938, 22.2188, 22.4688, 1968100 07/30/01, 22.5938, 22.6250, 22.3438, 22.4844, 1690200 07/31/01, 22.3438, 23.6563, 22.3438, 23.3438, 5292500 08/01/01, 23.7969, 24.0000, 23.3438, 23.9531, 5555200 08/02/01, 24.5000, 24.5938, 22.7969, 22.9219, 6711600 08/03/01, 23.1719, 23.2813, 22.3125, 23.1875, 2877400 08/06/01, 23.0000, 23.2031, 22.5938, 22.8125, 1450300 08/07/01, 22.7500, 23.0000, 22.4844, 22.8906, 2538800 08/08/01, 22.5469, 23.2969, 22.4375, 22.5156, 1544100 08/09/01, 22.5156, 22.5156, 21.7500, 21.9219, 2135900 08/10/01, 21.4531, 22.2969, 21.2031, 22.2656, 2579000 08/13/01, 22.3594, 22.7031, 21.7969, 22.5000, 1627000 08/14/01, 22.7969, 23.2656, 22.7344, 23.2031, 1970000 08/15/01, 23.5781, 23.5938, 22.7344, 22.7500, 2388900 08/16/01, 22.7500, 23.2500, 22.5469, 23.2344, 2017900 08/17/01, 23.0938, 23.1875, 22.7656, 23.0469, 1960300 08/20/01, 22.9531, 23.2344, 22.8438, 23.2344, 2129300 08/21/01, 23.1875, 23.4531, 22.8281, 22.9063, 1179900 08/22/01, 22.8125, 22.9531, 22.3125, 22.3750, 1949800 08/23/01, 22.5469, 22.6563, 22.0156, 22.1563, 1784100 08/24/01, 22.2344, 22.5938, 22.0156, 22.4531, 1650300 08/27/01, 22.4531, 23.0156, 22.3125, 22.7188, 1430900 08/28/01, 22.4844, 23.2969, 22.4063, 23.2969, 2540600 08/29/01, 23.1875, 23.4844, 22.8438, 22.9531, 1487700 08/30/01, 22.6875, 23.1875, 22.6094, 22.8125, 1814600 08/31/01, 23.0000, 23.4844, 22.7969, 23.3438, 2296200 09/04/01, 23.7344, 24.1563, 23.3125, 23.3125, 2663900 09/05/01, 23.3281, 23.4688, 22.3750, 22.5000, 3334900 09/06/01, 22.5469, 22.5469, 21.7969, 22.0469, 3490800 09/07/01, 22.0469, 22.0938, 20.9219, 21.2031, 3559700 09/10/01, 21.0938, 21.6563, 20.8438, 21.6406, 3407900 09/17/01, 19.7500, 21.7969, 19.5000, 21.5938, 5609700 09/18/01, 21.5938, 22.2969, 21.4063, 22.1250, 3969400 09/19/01, 22.0781, 22.7500, 20.5469, 21.7969, 3462300 09/20/01, 21.4063, 22.0938, 21.3594, 21.5938, 2810600 09/21/01, 20.5469, 21.4063, 20.2031, 20.7500, 4202400 09/24/01, 21.6563, 21.7969, 20.7656, 21.2031, 4253900 09/25/01, 21.5469, 22.7656, 21.5469, 22.6406, 5089900 09/26/01, 23.0938, 23.1250, 22.2969, 22.5938, 5454700 09/27/01, 22.5938, 22.9531, 22.0000, 22.8750, 5391700 09/28/01, 23.2031, 24.1094, 23.1563, 24.0156, 5339400 10/01/01, 23.7969, 24.0000, 23.2813, 23.9063, 3007300 10/02/01, 24.0000, 24.3906, 23.6563, 24.0000, 5696900 10/03/01, 23.9844, 23.9844, 22.8750, 22.8750, 5840900 10/04/01, 23.0938, 23.2188, 22.5156, 22.7500, 3965000 10/05/01, 22.7031, 22.7500, 22.2500, 22.7500, 2421100 10/08/01, 22.5625, 23.4063, 22.5156, 23.3438, 4195400 10/09/01, 23.4844, 23.8438, 23.0156, 23.8125, 3577400 10/10/01, 23.8125, 23.9375, 23.2969, 23.8125, 4714900 10/11/01, 24.0000, 24.3125, 23.6250, 23.7500, 4636600 10/12/01, 24.0000, 24.0000, 22.6563, 23.4375, 3611000 10/15/01, 23.1875, 23.5938, 23.0938, 23.5938, 2194300 10/16/01, 23.8438, 23.8438, 22.9844, 23.0000, 7346300 10/17/01, 23.0469, 23.1406, 21.9219, 21.9844, 6294500 10/18/01, 21.7500, 21.7500, 19.6719, 20.0469, 10945700 10/19/01, 19.9531, 20.2344, 19.9063, 20.0000, 5328100 10/22/01, 20.0469, 20.2500, 19.8438, 20.0469, 3031600 10/23/01, 20.2969, 20.5000, 19.0000, 19.1875, 7547300 10/24/01, 19.2031, 19.7969, 18.7969, 19.4844, 5119700 10/25/01, 19.1563, 19.9844, 19.1563, 19.9063, 4626500 10/26/01, 19.7500, 20.1563, 19.5000, 19.9531, 4435300 10/29/01, 19.9531, 20.0938, 19.6563, 19.9531, 4685800 10/30/01, 19.9531, 20.2813, 19.5000, 19.9844, 6045700 10/31/01, 20.0000, 20.2031, 19.9063, 20.0000, 4218100 11/01/01, 19.9531, 20.0469, 19.6250, 19.9688, 3193700 11/02/01, 19.9531, 20.2813, 19.8438, 20.1563, 2871000 11/05/01, 20.4844, 20.8125, 20.3594, 20.5469, 3584000 11/06/01, 20.5000, 21.1563, 20.3438, 21.0938, 4596500 11/07/01, 20.8438, 21.2969, 20.2031, 20.8906, 3273400 11/08/01, 21.0000, 21.7031, 21.0000, 21.5000, 3940200 11/09/01, 21.6875, 22.0938, 21.6563, 22.0000, 3404200 11/12/01, 21.7969, 21.8750, 21.0313, 21.6250, 1591000 11/13/01, 22.0938, 22.1406, 21.3906, 21.5938, 3136900 11/14/01, 21.6563, 21.6563, 20.9844, 21.4063, 2251100 11/15/01, 21.5469, 22.1094, 21.3594, 21.6563, 2382100 11/16/01, 21.9844, 22.0938, 21.5000, 21.7500, 3949100 11/19/01, 21.9063, 21.9063, 21.5156, 21.7344, 2048800 11/20/01, 21.6563, 22.0000, 21.3281, 21.3281, 3006100 11/21/01, 21.4531, 21.6406, 21.1875, 21.2656, 1037700 11/23/01, 21.3281, 21.6250, 21.1563, 21.5000, 463500 11/26/01, 21.7344, 22.0000, 21.5625, 21.9063, 1687500 11/27/01, 21.9844, 22.5000, 21.6250, 21.7656, 2467700 11/28/01, 21.5156, 22.0000, 21.2656, 21.3750, 1592000 11/29/01, 21.3750, 21.9688, 21.3594, 21.4531, 3789000 11/30/01, 21.6875, 22.0938, 21.6719, 21.7969, 3062500 12/03/01, 21.6250, 22.0469, 21.6250, 21.7031, 3197300 12/04/01, 21.7031, 21.7500, 20.9063, 21.1250, 5714500 12/05/01, 21.4063, 21.4063, 20.5469, 20.8125, 6337500 12/06/01, 20.8438, 21.0469, 20.4844, 20.5156, 5104200 12/07/01, 20.5000, 20.5469, 18.8281, 19.8438, 5854000 12/10/01, 19.7031, 20.1563, 19.7031, 20.0625, 3328000 12/11/01, 20.0156, 20.0469, 19.5000, 19.5000, 3418100 12/12/01, 19.5938, 19.5938, 19.1875, 19.3438, 2396500 12/13/01, 19.3906, 19.3906, 18.7500, 18.9844, 3101700 12/14/01, 18.8750, 19.3438, 18.5000, 19.1563, 4260200 12/17/01, 18.7969, 19.8438, 18.7969, 19.5625, 3227700 12/18/01, 19.8438, 20.0156, 19.3438, 19.7031, 3896900 12/19/01, 19.5938, 20.0469, 19.0156, 19.4531, 4240300 12/20/01, 19.7969, 20.0938, 19.2031, 19.2969, 5430400 12/21/01, 19.4844, 19.5469, 19.0469, 19.2031, 3602400 12/24/01, 19.2188, 19.4531, 19.0781, 19.4063, 1144500 12/26/01, 19.4844, 19.6406, 19.1719, 19.1875, 2466400 12/27/01, 19.2969, 19.4219, 19.2031, 19.3281, 2298600 12/28/01, 19.3750, 19.9063, 19.2031, 19.8594, 3837400 12/31/01, 19.9063, 20.5469, 19.5625, 20.0781, 3932100 01/02/02, 20.2969, 20.4688, 19.8438, 19.9531, 3206400 01/03/02, 20.0469, 20.0469, 19.7344, 19.9375, 3366800 01/04/02, 19.8438, 19.9844, 19.3125, 19.4531, 4059400 01/07/02, 19.5938, 20.4531, 19.5000, 19.9375, 3960200 01/08/02, 19.8438, 20.1250, 19.7969, 20.0625, 3405100 01/09/02, 19.9063, 20.0000, 19.1875, 19.2813, 3785100 01/10/02, 19.2031, 19.8594, 19.0156, 19.5469, 3747900 01/11/02, 19.5000, 19.5469, 18.8438, 19.0469, 4594300 01/14/02, 18.7031, 19.4219, 18.6875, 19.2656, 2958000 01/15/02, 19.2188, 19.6563, 18.7500, 19.0000, 5055500 01/16/02, 18.7969, 18.9531, 18.5000, 18.5000, 4007300 01/17/02, 18.5938, 18.7031, 18.3281, 18.5156, 5674500 01/18/02, 18.5156, 18.5156, 18.0469, 18.2500, 4130400 01/22/02, 18.2500, 18.3438, 18.0625, 18.1719, 3365200 01/23/02, 18.1250, 18.7656, 18.0938, 18.4844, 4295600 01/24/02, 18.5469, 18.6563, 18.0625, 18.0938, 3799600 01/25/02, 18.2344, 18.3750, 18.0000, 18.1094, 7662000 01/28/02, 18.0156, 18.7813, 17.9063, 18.6563, 4023000 01/29/02, 18.9063, 18.9531, 18.0156, 18.0938, 5216500 01/30/02, 18.1563, 18.1563, 16.7969, 17.8438, 5274600 01/31/02, 18.0000, 18.0000, 17.2188, 17.7031, 3877300 02/01/02, 17.7656, 17.7969, 17.0469, 17.2188, 3014100 02/04/02, 17.4375, 17.4375, 15.5781, 16.0156, 8924100 02/05/02, 15.5000, 15.5000, 13.7969, 13.8281, 20717700 02/06/02, 13.9063, 14.0625, 12.5938, 12.6406, 17691100 02/07/02, 12.6250, 13.7031, 12.6250, 13.3750, 15517800 02/08/02, 13.4375, 14.5625, 13.4063, 14.4531, 10539900 02/11/02, 14.2031, 14.7656, 14.0938, 14.5000, 6772200 02/12/02, 14.5000, 14.5938, 14.1406, 14.5938, 7226100 02/13/02, 14.7031, 14.7500, 14.4531, 14.6875, 7085400 02/14/02, 14.6563, 14.6719, 13.6563, 13.7969, 16807300 02/15/02, 13.0000, 13.4063, 12.5156, 13.2969, 20307000 02/19/02, 12.9063, 13.1563, 12.7656, 12.9063, 7273100 02/20/02, 12.7969, 13.5000, 12.5625, 13.5000, 9997500 02/21/02, 13.4375, 13.4375, 12.5938, 12.7500, 9628500 02/22/02, 12.8438, 13.2031, 12.7656, 13.0938, 7187200 02/25/02, 13.0938, 13.4375, 12.6563, 13.2031, 8214500 02/26/02, 13.2031, 13.2656, 12.9219, 13.2031, 6676100 02/27/02, 13.3594, 13.8438, 13.1563, 13.7500, 7422100 02/28/02, 13.7656, 14.2969, 13.7500, 14.0938, 6781600 03/01/02, 14.5938, 15.1250, 14.5000, 14.9531, 9530000 03/04/02, 14.8438, 15.2031, 14.6094, 15.0625, 4673800 03/05/02, 14.9063, 14.9531, 14.2813, 14.6875, 5615200 03/06/02, 15.0781, 16.0938, 15.0625, 15.8281, 9340500 03/07/02, 15.7500, 15.8594, 15.2031, 15.3750, 5087900 03/08/02, 15.5000, 16.1094, 15.5000, 16.0156, 3665400 03/11/02, 16.2656, 16.2969, 15.7344, 16.2500, 2037200 03/12/02, 16.1563, 16.1563, 15.4375, 16.0625, 4006900 03/13/02, 16.0469, 16.0469, 15.6563, 15.9219, 3168900 03/14/02, 15.0156, 15.6719, 15.0000, 15.2344, 3287900 03/15/02, 15.6875, 15.6875, 15.1250, 15.5625, 3146200 03/18/02, 15.7031, 16.0156, 15.4531, 15.8750, 2857800 03/19/02, 15.8750, 15.9531, 15.5000, 15.7031, 1940600 03/20/02, 15.7031, 15.8125, 15.4219, 15.4844, 1182700 03/21/02, 15.3125, 15.7969, 15.2656, 15.5469, 1227700 03/22/02, 15.5469, 15.5469, 15.1406, 15.3125, 1854800 03/25/02, 15.3125, 15.5938, 14.8750, 14.9531, 2973100 03/26/02, 15.0938, 15.0938, 14.5781, 14.7656, 4772000 03/27/02, 14.7969, 14.9063, 14.3594, 14.7344, 3044700 03/28/02, 14.8125, 15.2969, 14.6563, 15.2969, 4096900 04/01/02, 15.1563, 15.1875, 14.7969, 15.0000, 3252700 04/02/02, 15.0000, 15.0000, 14.5469, 14.8125, 2823000 04/03/02, 14.7500, 15.0000, 14.6719, 14.7969, 2559000 04/04/02, 14.9531, 15.0469, 14.7031, 15.0469, 2439300 04/05/02, 14.9531, 15.0938, 14.8281, 15.0156, 4261000 04/08/02, 15.0156, 15.2500, 14.8750, 15.2188, 2297500 04/09/02, 15.1250, 15.2500, 14.7188, 14.7500, 3419600 04/10/02, 14.7344, 15.0156, 14.6563, 14.8438, 4464800 04/11/02, 14.8594, 14.8594, 13.5156, 13.6250, 7121400 04/12/02, 13.8281, 14.3438, 13.2969, 14.2500, 3763300 04/15/02, 14.4063, 14.4531, 13.4063, 13.4688, 4860200 04/16/02, 14.0000, 16.2969, 14.0000, 16.2656, 9920100 04/17/02, 16.1875, 16.6875, 16.0156, 16.4063, 4414700 04/18/02, 16.4063, 16.7500, 16.0000, 16.6563, 3318800 04/19/02, 16.6563, 16.6563, 16.1094, 16.6563, 4414100 04/22/02, 15.2031, 15.8125, 15.2031, 15.8125, 5751900 04/23/02, 15.8125, 16.7656, 15.8125, 16.6250, 5583400 04/24/02, 16.5938, 16.9375, 16.5000, 16.5938, 4079400 04/25/02, 16.4063, 16.9531, 16.1563, 16.9219, 3475700 04/26/02, 16.9375, 16.9844, 16.5625, 16.6250, 2533400 04/29/02, 16.5313, 16.9063, 16.2031, 16.2344, 4587300 04/30/02, 16.1563, 16.2500, 15.7813, 15.8438, 6203100 05/01/02, 15.9063, 16.0000, 15.2969, 15.9531, 5537700 05/02/02, 16.0469, 16.0469, 15.5156, 15.8125, 3930500 05/03/02, 15.8125, 15.8438, 15.5938, 15.8438, 4797900 05/06/02, 15.5000, 15.6563, 14.9375, 15.0469, 3402500 05/07/02, 15.0625, 15.0625, 14.8125, 14.8750, 4183900 05/08/02, 15.3438, 15.9531, 15.1563, 15.8281, 3379200 05/09/02, 15.8125, 15.9375, 15.3750, 15.4375, 3795100 05/10/02, 15.4531, 15.4844, 14.7813, 14.8438, 4939400 05/13/02, 14.8438, 15.8125, 14.7969, 15.7969, 3529400 05/14/02, 16.0469, 16.3438, 15.8438, 16.2031, 4184500 05/15/02, 16.2031, 16.2813, 15.8281, 15.9531, 2310800 05/16/02, 16.1563, 16.9844, 16.0469, 16.9531, 4492200 05/17/02, 16.7500, 16.9531, 16.5938, 16.9063, 3718400 05/20/02, 16.9063, 16.9063, 16.5469, 16.7031, 3549600 05/21/02, 16.9063, 16.9219, 16.6563, 16.7813, 2682300 05/22/02, 16.7656, 17.1250, 16.6875, 17.0469, 3759100 05/23/02, 17.0625, 17.2031, 16.7188, 17.2031, 2275100 05/24/02, 17.2031, 17.5313, 17.0156, 17.1563, 2493300 05/28/02, 16.7969, 16.9219, 16.5156, 16.7031, 3314500 05/29/02, 16.7031, 16.7969, 16.4219, 16.5781, 1784500 05/30/02, 16.4844, 16.6875, 16.2188, 16.5469, 3542900 05/31/02, 16.7969, 16.8438, 16.2969, 16.4531, 3428300 06/03/02, 16.4531, 16.7969, 16.0156, 16.1250, 1869800 06/04/02, 16.0000, 16.6250, 15.8594, 16.6250, 2971100 06/05/02, 16.5000, 16.7656, 16.3438, 16.5781, 4745900 06/06/02, 16.4844, 16.4844, 15.0000, 15.1563, 5904800 06/07/02, 14.7500, 15.3906, 14.3750, 14.9375, 8382500 06/10/02, 14.9688, 15.2500, 14.7813, 14.9531, 3657800 06/11/02, 15.0000, 15.2969, 14.9844, 15.0000, 3375100 06/12/02, 15.0000, 15.2031, 14.6875, 15.0938, 3139500 06/13/02, 15.0938, 15.0938, 14.2188, 14.2969, 3702300 06/14/02, 12.0000, 12.0000, 10.0000, 11.7500, 27618000 06/17/02, 11.7031, 11.8125, 10.9531, 11.0938, 9719900 06/18/02, 10.7813, 11.0469, 10.4063, 10.5938, 8228100 06/19/02, 10.5000, 10.7500, 10.4063, 10.6563, 4922800 06/20/02, 10.4063, 11.0469, 10.3438, 10.9063, 5975800 06/21/02, 10.9063, 11.2031, 10.7969, 11.2031, 5137100 06/24/02, 11.0469, 11.2031, 10.6094, 11.0469, 3804100 06/25/02, 11.0938, 11.5469, 11.0938, 11.2969, 6227800 06/26/02, 10.2500, 10.5000, 8.7969, 10.0938, 11587500 06/27/02, 10.2031, 10.5469, 9.5469, 9.5938, 6414100 06/28/02, 9.7969, 10.6875, 9.6563, 10.6094, 8459400 07/01/02, 10.5000, 11.1250, 10.5000, 10.7656, 7311800 07/02/02, 10.7656, 10.9063, 10.1406, 10.4063, 5282500 07/03/02, 10.2031, 10.6250, 10.0625, 10.4531, 3115200 07/05/02, 10.5625, 11.5313, 10.4531, 11.2969, 1697000 07/08/02, 11.3125, 11.9063, 11.2656, 11.4688, 4258600 07/09/02, 11.4063, 11.7813, 11.3594, 11.4063, 3340700 07/10/02, 11.4531, 12.3594, 11.4531, 11.6875, 5801600 07/11/02, 11.4844, 11.6563, 11.0469, 11.2969, 6042200 07/12/02, 11.4531, 11.7969, 11.2031, 11.7656, 5318300 07/15/02, 11.6875, 11.9688, 11.3438, 11.8125, 6442300 07/16/02, 11.8125, 12.4844, 11.7969, 12.2344, 5670800 07/17/02, 12.1563, 12.8125, 11.1563, 11.7031, 10570400 07/18/02, 12.4063, 12.7500, 12.1563, 12.2656, 7028100 07/19/02, 12.0000, 12.2969, 11.9063, 11.9531, 4238300 07/22/02, 11.5000, 11.7031, 11.0469, 11.4063, 7987200 07/23/02, 11.4375, 11.5938, 10.4375, 10.5000, 11549300 07/24/02, 10.0938, 10.1094, 9.2969, 9.6563, 14856200 07/25/02, 9.4063, 10.3125, 8.7969, 9.0000, 9520800 07/26/02, 8.5000, 8.7344, 6.6563, 7.0469, 34052200 07/29/02, 7.1563, 7.4531, 6.7969, 7.2969, 12550000 07/30/02, 7.2031, 9.0000, 7.1563, 8.2656, 14674900 07/31/02, 8.2500, 9.3906, 8.2500, 9.3438, 11070300 08/01/02, 9.5000, 9.8594, 9.1563, 9.1563, 7748300 08/02/02, 9.1563, 9.4688, 9.0469, 9.2500, 4204900 08/05/02, 9.1563, 9.3438, 8.9063, 9.2031, 6716700 08/06/02, 10.0000, 10.3281, 9.5938, 9.6250, 4965100 08/07/02, 9.8750, 9.8750, 9.0469, 9.5625, 4871800 08/08/02, 9.7500, 9.9375, 9.5000, 9.9063, 3675900 08/09/02, 9.9063, 10.0781, 9.7031, 9.8906, 3829700 08/12/02, 9.8906, 10.2500, 9.6094, 10.0469, 4385400 08/13/02, 10.0469, 10.4375, 10.0000, 10.2500, 4064400 08/14/02, 10.2031, 10.8438, 9.8750, 10.7969, 4165700 08/15/02, 10.5938, 10.8438, 10.2344, 10.7500, 3123800 08/16/02, 10.6563, 12.0000, 10.5781, 11.7031, 5279000 08/19/02, 11.5469, 12.0469, 11.4063, 12.0000, 3670400 08/20/02, 11.9531, 12.2969, 11.9063, 12.0781, 3609000 08/21/02, 12.0000, 12.3438, 11.7813, 12.2500, 5569600 08/22/02, 12.1563, 13.1250, 12.0938, 13.0000, 3873000 08/23/02, 12.7500, 12.9063, 12.5469, 12.6406, 3878200 08/26/02, 12.9531, 13.0469, 12.5625, 12.9531, 2521100 08/27/02, 13.1563, 13.1563, 12.4688, 12.5156, 2927000 08/28/02, 12.5000, 12.5000, 11.9688, 12.0156, 3780600 08/29/02, 11.7500, 12.0938, 11.6563, 12.0000, 4265500 08/30/02, 11.2500, 11.7031, 11.2031, 11.5938, 3502000 09/03/02, 11.2969, 11.3750, 10.5938, 10.5938, 4403400 09/04/02, 10.7500, 10.9531, 10.4375, 10.7969, 4626700 09/05/02, 10.5625, 10.8438, 10.0781, 10.1719, 5139800 09/06/02, 10.1875, 10.5938, 10.0938, 10.5938, 3685700 09/09/02, 10.6563, 10.6563, 9.9844, 10.2969, 4207100 09/10/02, 10.3281, 10.4063, 10.1094, 10.3750, 3759400 09/11/02, 10.4844, 10.9688, 10.4844, 10.9063, 2743600 09/12/02, 11.0000, 11.1094, 10.0469, 10.2344, 4457200 09/13/02, 10.2344, 10.2969, 9.8750, 10.0156, 2852200 09/16/02, 10.0781, 10.1875, 9.9688, 10.0469, 2262000 09/17/02, 10.1563, 10.3438, 9.8281, 9.9844, 2890900 09/18/02, 9.9844, 10.0625, 9.7500, 9.7656, 3409200 09/19/02, 9.5938, 9.6094, 8.4063, 9.0000, 8624800 09/20/02, 9.0469, 9.4063, 8.8438, 9.0156, 6200300 09/23/02, 9.7500, 9.7969, 9.2188, 9.4219, 7187900 09/24/02, 9.1875, 9.7500, 9.0938, 9.5625, 7409600 09/25/02, 9.6563, 9.7969, 9.2031, 9.3750, 5903500 09/26/02, 9.3438, 9.3750, 8.8438, 9.2500, 5044300 09/27/02, 9.2500, 9.5156, 9.0000, 9.4219, 4235300 09/30/02, 9.4219, 9.5000, 9.0000, 9.1250, 4573800 10/01/02, 9.2969, 9.4063, 8.6250, 9.0000, 6837700