"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 44.3750, 44.6875, 41.8125, 43.1250, 3908500 01/04/00, 42.8750, 42.8750, 41.4375, 41.5625, 2468700 01/05/00, 40.0000, 41.1250, 39.1250, 39.7500, 3876400 01/06/00, 43.8750, 45.0000, 43.0000, 44.4375, 5454800 01/07/00, 44.5000, 46.7500, 44.5000, 46.5625, 3576900 01/10/00, 47.4375, 48.0000, 47.0000, 47.7500, 3890400 01/11/00, 48.0000, 49.8750, 48.0000, 49.4375, 4715900 01/12/00, 49.2500, 50.3125, 48.3125, 49.9375, 4199800 01/13/00, 49.3750, 49.6250, 48.3125, 49.1875, 3074200 01/14/00, 48.6250, 48.7500, 47.6875, 47.8125, 2287700 01/18/00, 47.3750, 47.8750, 46.9375, 47.8125, 2388800 01/19/00, 47.6875, 48.2500, 47.4375, 47.8125, 2728600 01/20/00, 47.8125, 47.8125, 46.3750, 47.0000, 2087000 01/21/00, 46.8125, 46.9375, 45.0625, 45.1250, 2085800 01/24/00, 45.1875, 45.5000, 42.3125, 42.5625, 2469000 01/25/00, 43.0625, 44.4375, 43.0000, 44.3125, 2815900 01/26/00, 44.1875, 45.9375, 43.7500, 45.1250, 2446600 01/27/00, 45.9375, 46.1875, 44.1250, 45.0000, 2130200 01/28/00, 44.4375, 45.3125, 43.4375, 43.5000, 2666600 01/31/00, 43.6250, 44.9375, 42.7500, 44.6875, 2537400 02/01/00, 44.9375, 46.6250, 44.8750, 46.0000, 2413800 02/02/00, 45.6250, 47.4375, 44.9375, 46.8125, 1648300 02/03/00, 49.8750, 53.5000, 49.6875, 52.8750, 8402700 02/04/00, 53.0625, 53.7500, 51.5625, 51.6875, 5117300 02/07/00, 50.1250, 50.8125, 48.2500, 50.0000, 3890300 02/08/00, 50.4375, 50.5000, 49.6250, 50.0625, 2552700 02/09/00, 49.8125, 50.1875, 49.1875, 49.1875, 1885800 02/10/00, 49.4375, 49.8750, 48.3750, 49.0000, 1661100 02/11/00, 48.2500, 48.9375, 47.5625, 48.5625, 1272100 02/14/00, 48.6250, 50.2500, 48.5625, 50.1250, 1527800 02/15/00, 50.2500, 50.8125, 49.6875, 50.6875, 1980500 02/16/00, 49.6875, 49.6875, 48.4375, 49.0000, 2851300 02/17/00, 49.1875, 49.2500, 41.0625, 42.1250, 5680300 02/18/00, 42.1250, 43.4375, 41.0625, 43.0000, 7826500 02/22/00, 43.1250, 44.8750, 43.0625, 44.6875, 3167400 02/23/00, 44.1875, 44.2500, 42.8750, 42.9375, 3262200 02/24/00, 42.8125, 42.9375, 41.5625, 42.5000, 5794400 02/25/00, 44.8125, 47.6875, 44.3125, 46.8125, 4504800 02/28/00, 46.4375, 46.9375, 45.6250, 46.1250, 2127100 02/29/00, 46.5625, 48.3750, 46.1250, 48.3125, 2151700 03/01/00, 47.8125, 47.8750, 46.2500, 47.8750, 1571800 03/02/00, 42.5625, 45.0625, 41.7500, 44.2500, 6736700 03/03/00, 44.8750, 46.1250, 44.1250, 45.5000, 2646500 03/06/00, 45.5000, 45.5000, 44.5000, 45.0000, 1571800 03/07/00, 44.7500, 44.7500, 42.2500, 43.0000, 3084900 03/08/00, 42.7500, 44.5625, 41.5000, 43.9375, 2305500 03/09/00, 43.2500, 45.6250, 42.6250, 45.6250, 1991900 03/10/00, 44.8750, 46.8125, 44.5000, 46.1250, 2263700 03/13/00, 45.6250, 45.9375, 45.2500, 45.9375, 992700 03/14/00, 44.5000, 44.8125, 43.7500, 43.9375, 1765600 03/15/00, 44.0000, 45.8750, 43.5625, 45.0000, 3671600 03/16/00, 45.5000, 49.0000, 45.5000, 48.7500, 3352700 03/17/00, 48.4375, 48.4375, 46.4375, 46.4375, 2706900 03/20/00, 46.9375, 48.3750, 46.5625, 47.6875, 1573000 03/21/00, 48.3125, 50.0625, 48.1250, 49.2500, 3142500 03/22/00, 48.8750, 48.8750, 46.8750, 47.3750, 2511100 03/23/00, 46.8125, 48.0625, 44.6875, 47.8125, 2490100 03/24/00, 47.8125, 47.8125, 46.4375, 46.7500, 1782000 03/27/00, 46.8125, 47.2500, 45.8750, 46.3750, 1539700 03/28/00, 46.0000, 47.7500, 45.7500, 46.0625, 1289000 03/29/00, 47.1250, 49.3750, 46.9375, 48.9375, 2557900 03/30/00, 48.9375, 50.0000, 48.5625, 50.0000, 2670700 03/31/00, 49.9375, 50.1875, 47.9375, 49.8125, 2629100 04/03/00, 48.5000, 50.8125, 48.1250, 50.0000, 2688800 04/04/00, 50.6250, 53.1250, 48.5000, 51.0625, 5302700 04/05/00, 51.0000, 51.8125, 43.0000, 45.0000, 4258600 04/06/00, 42.5000, 44.7500, 42.5000, 44.0625, 11869500 04/07/00, 43.8125, 45.6875, 43.3125, 45.6250, 4821300 04/10/00, 45.0000, 46.6875, 44.4375, 44.8750, 3827900 04/11/00, 43.5000, 44.3125, 43.1250, 43.5000, 3216500 04/12/00, 44.0000, 45.1875, 43.7500, 43.8750, 3638500 04/13/00, 43.6250, 43.6250, 41.5000, 41.6875, 3765700 04/14/00, 40.2500, 41.0000, 37.0625, 38.8750, 5343800 04/17/00, 37.4375, 39.2500, 36.8750, 39.0000, 4203700 04/18/00, 37.6250, 38.0625, 36.9375, 37.2500, 3757300 04/19/00, 38.3750, 40.1250, 37.8125, 39.2500, 3844500 04/20/00, 38.7500, 39.5000, 37.5625, 38.7500, 2248500 04/24/00, 38.3750, 39.7500, 38.1875, 39.5000, 1841100 04/25/00, 39.0000, 39.5000, 38.5625, 38.6250, 3553300 04/26/00, 38.5000, 39.5625, 37.2500, 39.3750, 4779600 04/27/00, 39.0000, 39.0000, 36.5625, 36.8750, 4835100 04/28/00, 36.7500, 36.8750, 35.0000, 36.7500, 4546500 05/01/00, 38.5000, 38.9375, 37.1250, 38.0625, 4370600 05/02/00, 37.0000, 39.8125, 36.7500, 39.0000, 4581000 05/03/00, 37.7500, 38.0000, 36.7500, 37.2500, 3169600 05/04/00, 35.0000, 36.0000, 34.0000, 36.0000, 12930400 05/05/00, 35.5000, 35.5000, 34.0625, 34.4375, 3751900 05/08/00, 34.1875, 34.2500, 32.8750, 33.2500, 4439500 05/09/00, 33.5000, 34.8750, 33.5000, 34.0000, 2845400 05/10/00, 33.7500, 33.9375, 32.8125, 33.1250, 4262600 05/12/00, 36.0000, 36.6250, 35.8750, 36.0625, 4007800 05/15/00, 36.3750, 36.7500, 35.9375, 36.2500, 3403700 05/16/00, 37.1875, 37.1875, 36.0000, 36.6250, 2394200 05/17/00, 36.1875, 37.8750, 36.0000, 37.0000, 2380200 05/18/00, 37.1250, 37.3125, 36.3125, 36.9375, 1711200 05/19/00, 36.0000, 36.8750, 35.6250, 36.4375, 3153400 05/22/00, 36.5000, 36.5000, 34.8125, 35.0000, 2254500 05/23/00, 35.1250, 35.5000, 34.7500, 35.0625, 2651700 05/24/00, 34.5000, 34.8125, 32.7500, 33.7500, 2236700 05/25/00, 33.7500, 34.4375, 33.4375, 34.3750, 2492400 05/26/00, 34.1250, 34.5625, 33.9375, 34.5000, 1696000 05/30/00, 34.0000, 34.6250, 33.8750, 34.4375, 1760700 05/31/00, 34.3750, 35.8750, 34.1250, 35.0625, 2219200 06/01/00, 34.3125, 35.5000, 34.1250, 34.6875, 5396000 06/02/00, 35.5000, 35.5000, 33.8125, 34.2500, 4752100 06/05/00, 34.7500, 35.0000, 34.2500, 34.6875, 4614000 06/06/00, 34.5625, 35.3125, 34.1875, 34.3750, 3844300 06/07/00, 34.1250, 35.0625, 34.1250, 34.5000, 1999400 06/08/00, 34.5000, 34.5000, 33.3750, 33.4375, 2670900 06/09/00, 33.5000, 33.8750, 32.9375, 33.0625, 2685400 06/12/00, 33.1875, 33.2500, 32.0625, 32.2500, 2579200 06/13/00, 32.4375, 32.5000, 31.0625, 31.3750, 5130600 06/14/00, 31.3750, 32.8125, 31.0625, 32.3750, 5246300 06/15/00, 32.3125, 33.3125, 31.5000, 31.8750, 4426200 06/16/00, 31.0000, 31.4375, 30.7500, 30.9375, 3915300 06/19/00, 31.0625, 31.2500, 30.0625, 30.6875, 3534100 06/20/00, 30.0000, 30.4375, 29.7500, 30.1250, 4598100 06/21/00, 29.8125, 30.0000, 28.0000, 29.6250, 5257900 06/22/00, 29.6250, 29.6875, 28.8750, 28.9375, 3257100 06/23/00, 29.0000, 29.0000, 28.5000, 28.6875, 1954100 06/26/00, 29.3750, 29.9375, 28.8750, 29.7500, 3079400 06/27/00, 29.7500, 32.1875, 29.6250, 31.8750, 5059300 06/28/00, 31.7500, 32.2500, 30.0000, 31.5000, 4811100 06/29/00, 31.0000, 31.0625, 29.3750, 30.0000, 4115200 06/30/00, 30.2500, 31.5625, 30.1875, 31.2500, 5233800 07/03/00, 30.3750, 30.6250, 29.9375, 30.3750, 2183900 07/05/00, 30.3750, 30.5000, 29.8750, 29.8750, 3289300 07/06/00, 29.9375, 34.3750, 29.6250, 33.3750, 10937100 07/07/00, 34.2500, 35.7500, 33.1875, 35.5000, 6650300 07/10/00, 35.6250, 38.4375, 35.0625, 37.8750, 8945300 07/11/00, 37.3750, 38.7500, 37.0000, 38.6250, 7077100 07/12/00, 38.3750, 39.0000, 37.7500, 37.8750, 6048500 07/13/00, 37.6250, 37.8750, 36.7500, 37.2500, 2604600 07/14/00, 37.3125, 38.1875, 36.5625, 38.1875, 2401800 07/17/00, 37.6875, 39.1250, 37.4375, 38.3750, 3899800 07/18/00, 38.0000, 38.2500, 37.1250, 37.2500, 1588600 07/19/00, 37.3125, 37.5000, 36.0000, 36.0000, 1894200 07/20/00, 36.0625, 36.1875, 35.6250, 35.9375, 3201500 07/21/00, 35.6250, 37.1250, 35.5000, 36.9375, 2388300 07/24/00, 36.6250, 37.5000, 36.3750, 36.9375, 1866300 07/25/00, 36.6875, 36.7500, 35.3750, 36.0000, 3218000 07/26/00, 36.0000, 37.6250, 35.6250, 36.6250, 2992500 07/27/00, 37.1250, 38.1250, 37.0625, 38.1250, 3735600 07/28/00, 38.1250, 38.6250, 37.2500, 37.5625, 3435000 07/31/00, 37.1875, 37.3125, 35.3750, 35.8125, 3654800 08/01/00, 36.5000, 37.0625, 35.5000, 37.0000, 12519100 08/02/00, 37.0000, 38.0000, 33.0000, 33.0000, 3673200 08/03/00, 31.2500, 31.2500, 29.6875, 31.2500, 14214300 08/04/00, 30.1875, 30.1875, 29.7500, 30.0625, 7472600 08/07/00, 30.1875, 30.5000, 30.0000, 30.2500, 5383600 08/08/00, 30.1250, 31.6875, 30.0625, 31.6875, 7714200 08/09/00, 30.5000, 31.6250, 30.5000, 31.2500, 6134000 08/10/00, 28.2500, 28.2500, 26.1250, 27.1875, 38295800 08/11/00, 26.7500, 27.2500, 25.9375, 27.0625, 9492400 08/14/00, 26.0625, 26.6250, 25.5625, 26.4375, 6989500 08/15/00, 26.9375, 27.6250, 26.2500, 26.4375, 5252500 08/16/00, 26.5000, 26.6250, 25.0625, 25.5625, 5645300 08/17/00, 25.5000, 26.1875, 25.1250, 26.0000, 3578500 08/18/00, 25.5625, 27.1875, 25.5625, 27.0000, 3432200 08/21/00, 26.5625, 27.3125, 26.2500, 27.1250, 3230800 08/22/00, 27.4375, 29.1250, 27.3750, 28.3750, 5632100 08/23/00, 28.2500, 29.3750, 28.1250, 28.8750, 3331200 08/24/00, 27.5625, 28.3125, 27.1875, 27.5625, 3748300 08/25/00, 26.5000, 26.9375, 26.2500, 26.4375, 3809400 08/28/00, 26.5625, 26.6875, 25.8125, 25.9375, 3338600 08/29/00, 25.6875, 26.7500, 25.0000, 26.7500, 3186800 08/30/00, 25.6875, 25.6875, 21.6875, 22.1875, 5403900 08/31/00, 21.8750, 22.5000, 21.1250, 22.2500, 25967000 09/01/00, 22.4375, 23.8750, 22.1875, 23.5000, 5856200 09/05/00, 23.4375, 24.0000, 22.8750, 22.9375, 4649800 09/06/00, 22.9375, 23.7500, 22.9375, 23.3125, 3171100 09/07/00, 23.3750, 23.7500, 22.8125, 22.9375, 5393700 09/08/00, 23.2500, 23.9375, 23.1250, 23.8750, 3972900 09/11/00, 23.8750, 25.0000, 23.6250, 23.8125, 4249700 09/12/00, 24.1250, 24.6875, 23.8750, 24.6875, 2698700 09/13/00, 24.6875, 25.2500, 24.6250, 25.0000, 4678500 09/14/00, 25.2500, 25.5000, 25.0000, 25.2500, 3693700 09/15/00, 25.0625, 25.1250, 23.9375, 23.9375, 4537700 09/18/00, 23.6250, 24.0000, 23.0000, 23.0000, 3509200 09/19/00, 23.3750, 23.3750, 22.9375, 23.0625, 2713100 09/20/00, 23.0000, 24.0000, 22.9375, 24.0000, 2603100 09/21/00, 23.0000, 23.8750, 23.0000, 23.2500, 2130100 09/22/00, 22.8750, 23.6250, 22.8125, 23.1875, 2751200 09/25/00, 23.6250, 23.6250, 21.9375, 22.0000, 3812000 09/26/00, 22.0000, 22.0000, 20.5000, 20.7500, 6836700 09/27/00, 20.2500, 20.7500, 19.5625, 19.7500, 8001500 09/28/00, 19.8125, 20.7500, 19.5625, 20.3750, 7966900 09/29/00, 20.0625, 20.3750, 19.8750, 20.1250, 3073700 10/02/00, 20.0625, 20.1875, 18.5000, 19.4375, 3751900 10/03/00, 19.7500, 20.2500, 19.0625, 20.0000, 3620200 10/04/00, 19.2500, 20.4375, 19.2500, 19.8750, 2960500 10/05/00, 19.7500, 22.0000, 19.5000, 21.1875, 6870800 10/06/00, 20.1250, 20.8125, 20.1250, 20.5000, 5813600 10/09/00, 20.1250, 21.8750, 20.1250, 21.3125, 3991800 10/10/00, 21.5625, 21.5625, 20.8125, 21.0000, 2345000 10/11/00, 20.1250, 20.5000, 19.0000, 19.2500, 6522600 10/12/00, 19.0000, 19.5000, 18.5625, 18.7500, 3516800 10/13/00, 18.7500, 19.0000, 18.5000, 18.8125, 4163900 10/16/00, 19.0625, 20.1250, 19.0625, 19.4375, 4937900 10/17/00, 20.0000, 20.0625, 19.1250, 19.1875, 4188300 10/18/00, 19.8750, 21.9375, 19.0000, 21.5000, 11040500 10/19/00, 21.7500, 24.1875, 21.6250, 24.0625, 8252700 10/20/00, 23.8125, 23.8125, 22.5000, 23.0000, 3593500 10/23/00, 23.0625, 23.9375, 23.0000, 23.1250, 2309400 10/24/00, 23.6875, 25.0000, 23.6250, 24.3125, 2762300 10/25/00, 23.5625, 24.3750, 23.5000, 23.5000, 1898600 10/26/00, 23.8750, 24.1875, 22.8125, 23.1250, 4641800 10/27/00, 23.0625, 23.1250, 22.6875, 23.0000, 2320600 10/30/00, 23.0000, 23.6250, 23.0000, 23.2500, 4323200 10/31/00, 23.3125, 25.8750, 23.3125, 25.8125, 5149900 11/01/00, 25.3125, 25.3750, 24.1250, 24.4375, 5834200 11/02/00, 25.7500, 27.3125, 24.6250, 27.1875, 13873900 11/03/00, 26.7500, 26.8125, 25.6250, 26.2500, 4919900 11/06/00, 26.3125, 26.3125, 25.6250, 25.8125, 3130100 11/07/00, 25.8125, 26.2500, 25.5625, 26.1250, 4446800 11/08/00, 26.1875, 26.6250, 25.6875, 26.2500, 2604900 11/09/00, 25.0000, 25.5625, 24.2500, 24.6250, 4179900 11/10/00, 23.6875, 24.3750, 23.1250, 23.6875, 5369500 11/13/00, 23.4375, 24.5625, 23.1250, 24.5000, 2981400 11/14/00, 24.5000, 25.9375, 24.1875, 25.6250, 3949700 11/15/00, 25.5625, 25.6250, 24.5000, 24.8750, 2955900 11/16/00, 24.5000, 25.0000, 24.1250, 24.8750, 2117900 11/17/00, 24.8750, 24.8750, 24.3125, 24.6250, 1931800 11/20/00, 24.5000, 24.5000, 23.5000, 23.7500, 1679100 11/21/00, 23.7500, 23.7500, 23.3750, 23.5000, 2896900 11/22/00, 23.5000, 24.6875, 23.4375, 24.4375, 2487000 11/24/00, 24.5000, 25.0625, 24.4375, 25.0000, 1043800 11/27/00, 26.0000, 28.0000, 25.6250, 27.3125, 4991900 11/28/00, 26.3125, 28.0000, 25.1875, 26.0000, 4475100 11/29/00, 25.0000, 25.8750, 24.3750, 25.8125, 3375600 11/30/00, 25.2500, 25.2500, 23.6250, 24.9375, 5237800 12/01/00, 24.9375, 25.6875, 24.6250, 24.7500, 2435800 12/04/00, 24.8125, 26.6250, 24.5625, 26.5625, 2225000 12/05/00, 26.1250, 27.3125, 25.6875, 27.0625, 5226900 12/06/00, 27.0625, 28.1250, 26.6875, 27.0625, 3617000 12/07/00, 26.8125, 27.0000, 26.1875, 26.3750, 1902300 12/08/00, 26.1875, 27.1875, 26.1875, 26.6875, 2693100 12/11/00, 26.0000, 26.0000, 25.0000, 25.5625, 2159300 12/12/00, 25.5625, 26.1250, 25.5625, 25.8125, 1904400 12/13/00, 25.9375, 26.1250, 25.0000, 25.4375, 3637900 12/14/00, 25.1250, 25.2500, 24.3750, 24.8125, 3282400 12/15/00, 23.5625, 24.3750, 23.0625, 23.8750, 4412600 12/18/00, 23.9375, 23.9375, 22.7500, 23.7500, 3843400 12/19/00, 23.8125, 24.2500, 23.0000, 23.0000, 2226100 12/20/00, 21.6250, 23.3125, 21.5000, 23.0000, 4235300 12/21/00, 22.6250, 24.0000, 22.6250, 23.8750, 2356900 12/22/00, 23.4375, 24.3750, 23.2500, 24.1250, 2594300 12/26/00, 24.0000, 24.2500, 22.9375, 23.4375, 2001800 12/27/00, 23.6250, 26.3750, 23.1875, 25.5625, 4240400 12/28/00, 25.7500, 25.8750, 24.8750, 25.0625, 3025000 12/29/00, 25.4375, 26.0000, 25.3750, 25.5000, 2967400 01/02/01, 25.3125, 25.9375, 25.0000, 25.4375, 3132900 01/03/01, 25.4375, 30.6250, 25.3750, 30.3125, 14414300 01/04/01, 29.3750, 30.7500, 29.0000, 29.5000, 15843800 01/05/01, 29.0000, 29.1875, 27.0000, 27.5000, 5126800 01/08/01, 27.1875, 27.5625, 26.8125, 27.1250, 3698300 01/09/01, 27.3125, 28.3125, 27.2500, 27.8750, 3616600 01/10/01, 27.8125, 28.0000, 27.4375, 27.8125, 2007000 01/11/01, 27.8125, 29.4375, 26.9375, 28.8750, 4288400 01/12/01, 29.0000, 29.8750, 28.2500, 29.5000, 3872300 01/16/01, 29.1250, 29.9375, 29.0000, 29.3750, 3253900 01/17/01, 29.5000, 29.7500, 27.9375, 28.1875, 2728500 01/18/01, 28.2500, 28.5000, 27.0000, 27.3750, 3116200 01/19/01, 26.0000, 26.5625, 25.7500, 26.0000, 4470500 01/22/01, 27.5000, 29.4375, 27.5000, 29.2500, 8737300 01/23/01, 29.8125, 30.0000, 28.8125, 29.4375, 3740400 01/24/01, 30.5000, 32.0000, 29.3125, 30.0000, 10682100 01/25/01, 30.6250, 33.0000, 30.3750, 32.1250, 8595100 01/26/01, 32.1250, 32.7500, 31.4375, 31.8750, 3902000 01/29/01, 31.8125, 32.5000, 31.6250, 32.1875, 2815900 01/30/01, 32.0000, 32.8750, 31.6875, 32.7500, 3373100 01/31/01, 32.7500, 34.0000, 32.3125, 32.6250, 4197600 02/01/01, 32.6250, 33.2500, 32.0000, 33.0000, 2775300 02/02/01, 33.3750, 33.4375, 31.6250, 32.1250, 2896200 02/05/01, 31.5000, 31.7500, 29.8125, 30.6250, 5825300 02/06/01, 30.6250, 30.6250, 29.9375, 30.0000, 4041700 02/07/01, 29.7500, 30.0000, 29.4375, 29.5625, 5285800 02/08/01, 27.6250, 28.0000, 25.8750, 26.6250, 10681600 02/09/01, 28.5000, 28.8125, 26.6250, 27.0000, 9604600 02/12/01, 27.0625, 28.4375, 27.0625, 28.0000, 3771300 02/13/01, 28.7500, 29.1250, 28.1250, 28.8125, 5832200 02/14/01, 29.3125, 29.3125, 28.4375, 28.8750, 4191200 02/15/01, 29.3750, 29.8750, 28.7500, 29.4375, 3419500 02/16/01, 29.0625, 29.9375, 29.0000, 29.4375, 2129400 02/20/01, 29.4375, 30.1250, 28.9375, 29.3125, 3123800 02/21/01, 29.1250, 29.1875, 27.3750, 27.6250, 3009000 02/22/01, 27.3125, 27.6250, 26.0625, 27.5625, 3816400 02/23/01, 27.5000, 27.8750, 27.0625, 27.6250, 1702200 02/26/01, 27.8750, 29.1250, 27.6875, 28.8750, 1757900 02/27/01, 28.6875, 29.4375, 28.3125, 28.5000, 2689600 02/28/01, 28.4375, 28.6250, 26.9375, 27.2500, 2853900 03/01/01, 27.0000, 27.0000, 25.6875, 26.0625, 3170400 03/02/01, 22.5000, 24.1875, 22.5000, 23.8125, 11944600 03/05/01, 24.2500, 24.5000, 24.1250, 24.4375, 4012300 03/06/01, 24.6250, 25.2500, 24.1875, 25.0000, 2998400 03/07/01, 25.0000, 27.0000, 25.0000, 26.1250, 2779900 03/08/01, 25.6250, 26.8750, 25.4375, 26.0000, 4391000 03/09/01, 25.2500, 25.7500, 25.0000, 25.6250, 3388700 03/12/01, 24.5625, 24.8125, 23.6875, 23.7500, 2784400 03/13/01, 23.5625, 23.7500, 22.6250, 23.5625, 2531300 03/14/01, 22.9375, 23.6875, 22.5625, 23.3750, 2340200 03/15/01, 23.6875, 24.0000, 22.5000, 23.7500, 5589700 03/16/01, 22.9375, 23.5000, 22.8125, 23.2500, 7385300 03/19/01, 23.1250, 24.0000, 23.1250, 24.0000, 2758600 03/20/01, 24.0000, 24.5625, 22.8750, 23.0625, 6815400 03/21/01, 23.2500, 23.5625, 22.6250, 23.0000, 6717200 03/22/01, 23.0000, 23.3750, 22.1875, 23.3125, 4424200 03/23/01, 22.8125, 23.8750, 22.2500, 23.8125, 3413700 03/26/01, 23.6875, 24.3125, 23.6875, 24.1875, 3558200 03/27/01, 24.0000, 24.2500, 23.2500, 24.1250, 3489800 03/28/01, 23.5000, 23.8750, 23.0000, 23.5625, 2113700 03/29/01, 23.3125, 24.0000, 22.9375, 23.6875, 2516300 03/30/01, 23.8750, 24.0000, 22.9375, 23.7500, 1812300 04/02/01, 23.9375, 24.5000, 23.2500, 24.4375, 2918600 04/03/01, 25.1250, 25.3125, 22.9375, 23.2500, 4904200 04/04/01, 23.5625, 24.5625, 23.3125, 23.3750, 4149200 04/05/01, 23.7500, 24.7500, 23.6875, 24.5000, 3901600 04/06/01, 24.6875, 25.0000, 23.8750, 24.6875, 3195000 04/09/01, 24.9375, 24.9375, 23.5000, 23.8125, 3608600 04/10/01, 24.0625, 24.6250, 22.8750, 23.0625, 6199300 04/11/01, 23.9375, 24.3125, 22.8125, 23.7500, 6930200 04/12/01, 23.0000, 23.7500, 22.0000, 23.5000, 6385100 04/16/01, 23.1875, 23.5625, 22.5000, 23.0000, 3297300 04/17/01, 22.8750, 23.5000, 22.6875, 23.5000, 2950300 04/18/01, 24.0000, 26.2031, 23.9063, 25.3125, 6790200 04/19/01, 25.7344, 26.2656, 25.4063, 25.9844, 4802400 04/20/01, 25.7969, 25.7969, 25.2031, 25.7813, 2793900 04/23/01, 26.5000, 26.8750, 25.5000, 25.6563, 3750700 04/24/01, 25.4531, 25.7500, 24.7969, 25.5469, 4169000 04/25/01, 25.4219, 25.7969, 25.0625, 25.2500, 3797300 04/30/01, 28.2031, 28.3750, 27.3438, 27.7031, 3217900 05/01/01, 27.7188, 28.6875, 27.3438, 28.6250, 2098400 05/02/01, 28.6250, 28.7813, 27.8906, 28.6406, 3383700 05/03/01, 27.9531, 28.4375, 27.7969, 28.2344, 1758900 05/04/01, 27.5938, 28.2344, 27.2031, 28.0938, 2440600 05/07/01, 28.0938, 28.9531, 27.8750, 28.6563, 2154100 05/08/01, 28.7031, 28.7344, 27.5000, 28.5938, 2456000 05/09/01, 28.5000, 29.2031, 28.1250, 28.7969, 3754300 05/10/01, 32.0000, 32.7031, 31.5625, 32.4063, 14065900 05/11/01, 32.0313, 33.2031, 32.0156, 33.2031, 6472300 05/14/01, 32.7969, 33.1719, 32.7656, 32.9063, 5886100 05/15/01, 32.9531, 33.2813, 32.4219, 33.2813, 5358500 05/16/01, 32.6563, 34.1563, 32.5625, 34.1563, 4142000 05/17/01, 34.0938, 34.9844, 33.7500, 34.9063, 7480500 05/18/01, 33.0938, 34.0000, 32.9844, 33.9531, 8650800 05/21/01, 33.9375, 33.9531, 33.2969, 33.9531, 4390900 05/22/01, 33.9531, 34.2031, 33.5938, 33.6563, 5193600 05/23/01, 33.5000, 33.5000, 32.0469, 32.4375, 3035300 05/24/01, 33.2031, 33.2031, 32.0625, 32.2969, 4809800 05/25/01, 32.2969, 32.5156, 31.9531, 32.1563, 3105300 05/29/01, 32.0000, 32.5000, 31.7656, 32.4063, 2922100 05/30/01, 31.7969, 32.2969, 31.0156, 31.0469, 3446900 05/31/01, 30.7656, 31.4375, 30.5781, 31.0000, 2891500 06/01/01, 31.0000, 31.3125, 30.0000, 30.9375, 2075200 06/04/01, 30.7813, 30.7813, 30.0625, 30.6250, 3312100 06/05/01, 30.6250, 31.7969, 30.6250, 31.6563, 3606700 06/06/01, 31.4531, 32.0625, 31.1250, 31.3906, 1916700 06/07/01, 31.5156, 32.0000, 29.8125, 32.0000, 10145200 06/08/01, 31.8438, 31.8750, 31.2969, 31.3750, 3095000 06/11/01, 31.2031, 31.7500, 30.5625, 30.7813, 4266700 06/12/01, 30.7500, 31.6875, 30.2031, 31.5156, 3092700 06/13/01, 31.5156, 31.6563, 31.1250, 31.2500, 2813500 06/14/01, 31.2500, 31.7031, 30.4688, 30.7656, 1686900 06/15/01, 30.4531, 31.2500, 30.0938, 30.4531, 4015200 06/18/01, 30.8438, 32.0938, 30.8438, 31.6563, 2737300 06/19/01, 32.2969, 32.3750, 31.1250, 31.5313, 2015100 06/20/01, 31.5469, 32.6406, 31.2344, 32.6250, 2479700 06/21/01, 32.5938, 34.0000, 32.5000, 33.5469, 4293100 06/22/01, 31.5938, 32.0938, 30.5000, 32.0313, 6272700 06/25/01, 31.5938, 31.6563, 30.7969, 30.8438, 3467400 06/26/01, 30.5938, 30.5938, 29.0000, 29.1875, 5790600 06/27/01, 29.2969, 29.9844, 29.0938, 29.1406, 2504300 06/28/01, 29.5000, 30.3906, 29.4531, 29.7031, 4292900 06/29/01, 29.7031, 29.9531, 29.0000, 29.0000, 3097900 07/02/01, 29.2031, 29.4063, 28.5156, 28.6875, 3704600 07/03/01, 28.9063, 28.9063, 28.1250, 28.6094, 1946900 07/05/01, 28.0000, 28.0938, 27.6563, 27.7969, 3097600 07/06/01, 27.5469, 27.5469, 26.4531, 26.5000, 4472600 07/09/01, 26.5156, 26.9063, 26.0000, 26.0938, 4393400 07/10/01, 26.5000, 26.5000, 25.4688, 25.5469, 3441100 07/11/01, 25.7031, 26.2969, 25.3750, 25.9063, 4914100 07/12/01, 26.2969, 28.2031, 26.0938, 27.7656, 3823900 07/13/01, 27.7031, 29.5938, 27.5938, 29.0625, 5579400 07/16/01, 28.8594, 29.0938, 28.4063, 28.8125, 2638100 07/17/01, 28.6250, 29.7500, 28.5469, 29.3750, 3273600 07/18/01, 29.1094, 30.3438, 29.1094, 30.0156, 3589900 07/19/01, 30.3438, 30.5938, 29.7656, 29.8750, 2196000 07/20/01, 29.9063, 30.6875, 29.7969, 30.2500, 2051800 07/23/01, 30.2500, 30.4688, 29.4063, 29.6563, 2854400 07/24/01, 29.6563, 29.6563, 27.9063, 28.7500, 5185400 07/25/01, 28.5938, 28.7031, 27.6250, 27.9844, 3472600 07/26/01, 28.0000, 28.0938, 26.7031, 26.7656, 7812100 07/27/01, 27.0938, 27.6406, 26.9063, 27.2031, 5753600 07/30/01, 27.2500, 27.4219, 26.4531, 27.3125, 3147100 07/31/01, 27.5625, 28.7188, 27.0000, 27.3125, 4461800 08/01/01, 27.8750, 28.7969, 27.2969, 27.5938, 5405100 08/02/01, 28.0000, 28.0781, 27.5156, 27.7500, 3377700 08/03/01, 27.7500, 27.7969, 27.2188, 27.3906, 2756600 08/06/01, 27.3906, 27.4063, 26.7031, 27.1406, 3768600 08/07/01, 27.0000, 27.2969, 26.7188, 27.1406, 2167600 08/08/01, 27.2500, 28.4063, 26.7969, 27.1719, 3134400 08/09/01, 26.4375, 27.5938, 25.3125, 25.5938, 8757300 08/10/01, 25.5469, 25.7031, 24.4531, 25.3906, 3955100 08/13/01, 25.2969, 25.4688, 23.5938, 24.1563, 4723200 08/14/01, 23.9063, 24.7500, 23.7969, 24.0625, 6372200 08/15/01, 24.0000, 24.0625, 23.5938, 23.5938, 4976700 08/16/01, 23.4844, 23.5469, 23.0000, 23.3438, 4034200 08/17/01, 21.0000, 21.7031, 20.2969, 21.4375, 18241000 08/20/01, 21.2969, 21.5469, 21.1250, 21.4531, 4648500 08/21/01, 21.5000, 21.5000, 20.2969, 21.0000, 9826300 08/22/01, 20.7500, 20.7813, 19.9688, 20.1563, 7860500 08/23/01, 20.2031, 20.5938, 19.8281, 20.5938, 5471700 08/24/01, 20.3438, 21.0000, 20.2188, 20.7031, 4757900 08/27/01, 21.0000, 21.2031, 20.4531, 20.6719, 2204600 08/28/01, 20.6719, 20.6719, 20.0625, 20.2969, 3843500 08/29/01, 20.2656, 20.3125, 19.5469, 19.7031, 5224000 08/30/01, 19.7031, 19.7344, 18.9375, 19.0938, 6836600 08/31/01, 19.1563, 20.0938, 19.1250, 19.6563, 3192500 09/04/01, 19.6563, 20.2969, 19.5469, 19.6875, 3451800 09/05/01, 19.6719, 19.6875, 18.8750, 19.0000, 5256600 09/06/01, 17.0000, 17.0000, 14.7656, 15.0000, 25643800 09/07/01, 14.9063, 15.2656, 14.7969, 14.9844, 9884900 09/10/01, 14.7500, 15.2031, 14.7031, 14.8750, 7434200 09/17/01, 12.0000, 13.2969, 12.0000, 12.5156, 11778900 09/18/01, 12.4844, 12.7031, 12.1094, 12.2500, 9507100 09/19/01, 12.4531, 12.8750, 11.9063, 12.4844, 7118000 09/20/01, 12.1094, 12.2969, 11.5000, 11.7031, 6564800 09/21/01, 11.1563, 12.0469, 11.1250, 11.4219, 8456800 09/24/01, 13.3438, 13.3438, 12.1250, 12.4531, 7464700 09/25/01, 12.4531, 12.7031, 11.9063, 12.0000, 6734400 09/26/01, 12.0469, 12.1875, 11.3125, 11.4063, 6300900 09/27/01, 11.5469, 11.6719, 11.1250, 11.4531, 7177500 09/28/01, 11.7500, 12.0938, 11.6250, 11.9531, 5988200 10/01/01, 11.9375, 11.9844, 11.5469, 11.9219, 3289500 10/02/01, 11.9531, 12.3438, 11.7656, 11.9063, 9774400 10/03/01, 11.9063, 13.0000, 11.8750, 12.8750, 12034000 10/04/01, 12.9688, 13.2969, 12.5156, 12.9844, 9142900 10/05/01, 13.0938, 13.2969, 12.8281, 13.2031, 5631300 10/08/01, 13.0938, 13.5938, 12.6563, 13.3438, 4761500 10/09/01, 13.2500, 13.3438, 12.7656, 12.9688, 5740900 10/10/01, 12.9844, 13.6719, 12.9531, 13.5781, 6347600 10/11/01, 13.0938, 14.3750, 12.4844, 13.7344, 15833600 10/12/01, 13.3125, 13.7813, 13.0938, 13.5469, 7606300 10/15/01, 13.3594, 13.7031, 13.3438, 13.5938, 4343100 10/16/01, 13.9063, 14.3438, 13.8438, 14.1875, 5773400 10/17/01, 14.7969, 14.9063, 13.8750, 13.9531, 6383400 10/18/01, 13.7344, 14.2969, 13.5469, 14.0469, 3603400 10/19/01, 14.0000, 14.7188, 13.8125, 14.5000, 4335700 10/22/01, 14.2500, 14.4844, 14.0000, 14.3906, 2460100 10/23/01, 14.3750, 14.4844, 13.7969, 14.1875, 3257700 10/24/01, 14.1250, 14.3750, 13.8906, 13.9531, 2309900 10/25/01, 13.7031, 13.9531, 13.5156, 13.9531, 3281100 10/26/01, 13.7500, 14.1406, 13.6875, 13.9063, 2118300 10/29/01, 13.8438, 13.8594, 12.9844, 13.0469, 5695300 10/30/01, 13.0000, 13.0469, 12.6719, 12.7031, 4002900 10/31/01, 13.2344, 13.5469, 12.9531, 13.0625, 4092200 11/01/01, 13.3438, 13.6875, 13.0156, 13.4844, 2075300 11/02/01, 13.5000, 14.2500, 13.4063, 14.0156, 3272500 11/05/01, 13.4063, 14.1875, 13.4063, 13.6563, 4584900 11/06/01, 13.6250, 14.4688, 13.5938, 14.4375, 3424100 11/07/01, 14.1875, 14.3438, 13.8125, 13.8281, 6018400 11/08/01, 13.8281, 14.3438, 13.5469, 13.6250, 7344700 11/09/01, 13.5313, 13.5938, 12.9844, 13.2656, 6451000 11/12/01, 13.1250, 13.7969, 13.0000, 13.3750, 2765000 11/13/01, 13.5938, 14.0000, 13.5469, 14.0000, 3368600 11/14/01, 14.1406, 15.3594, 14.1094, 15.0781, 6322000 11/15/01, 15.3438, 15.6406, 14.5000, 14.5469, 6796400 11/16/01, 14.5469, 14.7344, 13.9219, 14.0938, 4840200 11/19/01, 14.4219, 15.3125, 14.3438, 15.1406, 6269600 11/20/01, 15.2031, 15.3750, 14.6563, 14.6875, 3727300 11/21/01, 14.7656, 14.9063, 14.5000, 14.7656, 2738200 11/23/01, 14.9844, 15.2969, 14.8594, 15.1875, 1675800 11/26/01, 15.0000, 15.0625, 14.5625, 14.9531, 3629700 11/27/01, 14.7969, 14.7969, 14.0000, 14.4063, 6987000 11/28/01, 13.4063, 13.8438, 13.2969, 13.6094, 11767800 11/29/01, 13.5000, 13.5000, 13.0000, 13.2031, 13311800 11/30/01, 13.1563, 13.2344, 13.0313, 13.2344, 6182000 12/03/01, 13.0000, 13.2031, 12.7656, 13.2031, 6780300 12/04/01, 13.1250, 13.1719, 12.9063, 13.0625, 5628700 12/05/01, 13.1250, 13.8438, 13.0938, 13.5781, 6312100 12/06/01, 12.4531, 14.3750, 12.2031, 14.2031, 15271500 12/07/01, 13.9531, 14.0938, 13.7031, 13.8125, 7560200 12/10/01, 13.8125, 13.8125, 13.5000, 13.5938, 3409900 12/11/01, 13.2500, 13.3906, 12.9844, 13.0156, 5609300 12/12/01, 13.0156, 13.2031, 12.9531, 13.0000, 5687000 12/13/01, 12.9844, 13.0938, 12.9219, 12.9844, 4046100 12/14/01, 12.9531, 13.1563, 12.8750, 13.0156, 2668500 12/17/01, 13.1094, 13.3750, 13.0156, 13.3125, 3852600 12/18/01, 13.2969, 13.2969, 12.5469, 12.7031, 7965600 12/19/01, 12.5000, 12.5000, 11.6875, 11.9063, 12591900 12/20/01, 12.0000, 12.1719, 11.9063, 12.1719, 7823400 12/21/01, 12.7344, 13.4531, 12.3438, 13.1563, 14652300 12/24/01, 13.0938, 13.2031, 12.7031, 12.9844, 3233500 12/26/01, 13.1563, 13.4063, 13.0156, 13.2500, 2709900 12/27/01, 13.4844, 14.0469, 13.3750, 13.7031, 6035200 12/28/01, 13.9844, 14.2500, 13.9063, 14.0156, 4681300 12/31/01, 14.0000, 14.1875, 13.8594, 13.9375, 2887100 01/02/02, 13.8438, 14.0938, 13.6250, 14.0938, 3586600 01/03/02, 14.0469, 14.6563, 14.0000, 14.4531, 5306400 01/04/02, 14.5000, 15.5938, 14.4531, 15.4531, 8973300 01/07/02, 15.4063, 15.4063, 14.7656, 14.9375, 5411500 01/08/02, 14.5000, 15.0000, 14.5000, 14.9531, 7103300 01/09/02, 14.6719, 14.8125, 14.2500, 14.5156, 6698400 01/10/02, 16.5000, 17.0000, 15.7656, 16.3438, 24467800 01/11/02, 16.3594, 16.4531, 15.7656, 15.7813, 6406200 01/14/02, 15.7969, 15.9063, 15.5000, 15.5469, 2864800 01/15/02, 14.6563, 15.0156, 14.3438, 14.5625, 12899900 01/16/02, 14.3750, 14.6563, 14.2656, 14.2656, 4243300 01/17/02, 14.5469, 14.6250, 14.0625, 14.3438, 4022600 01/18/02, 14.0156, 14.3906, 14.0000, 14.2656, 3354200 01/22/02, 14.2656, 14.2969, 13.9063, 14.0313, 2503300 01/23/02, 14.0469, 14.7656, 13.9844, 14.5156, 3739100 01/24/02, 14.4063, 15.0469, 14.2969, 15.0469, 4065000 01/25/02, 14.5469, 14.7969, 14.3750, 14.5313, 4282100 01/28/02, 14.3125, 14.6563, 14.2656, 14.4531, 4257400 01/29/02, 14.3438, 14.4375, 13.7500, 13.8594, 4769500 01/30/02, 13.9063, 13.9375, 13.3594, 13.9375, 5245800 01/31/02, 13.9063, 14.4063, 13.8125, 14.4063, 3415000 02/01/02, 14.0625, 14.3438, 13.8125, 14.0938, 3685100 02/04/02, 13.7969, 13.8125, 13.1563, 13.3750, 5566500 02/05/02, 13.2188, 13.5469, 13.0469, 13.4844, 3836700 02/06/02, 13.3281, 13.5469, 12.7500, 12.9063, 5501700 02/07/02, 13.2031, 13.4688, 12.9531, 13.0938, 6758800 02/08/02, 13.0313, 13.0313, 12.4531, 12.7031, 5981000 02/11/02, 12.5938, 13.1875, 12.5781, 13.1563, 4037500 02/12/02, 13.0000, 13.2500, 12.8906, 12.9531, 3128800 02/13/02, 13.2813, 13.4531, 13.0781, 13.3438, 2668000 02/14/02, 13.4375, 13.9844, 12.6250, 12.7969, 10149200 02/15/02, 12.7031, 12.7500, 11.9063, 12.3438, 11397700 02/19/02, 12.1875, 12.7500, 12.1094, 12.2656, 4102100 02/20/02, 12.2656, 13.6250, 12.2656, 13.3281, 6584000 02/21/02, 13.2344, 13.2969, 12.9531, 13.0625, 3975000 02/22/02, 12.8281, 12.9688, 12.2969, 12.4063, 5745300 02/25/02, 12.4688, 13.3125, 12.3438, 12.9375, 7438700 02/26/02, 13.0156, 13.7969, 13.0000, 13.5469, 4559700 02/27/02, 12.4531, 13.0938, 12.2500, 12.4063, 32208200 02/28/02, 12.1563, 12.2500, 11.8438, 11.9688, 33816800 03/01/02, 12.0313, 12.1406, 11.9219, 12.0625, 14489500 03/04/02, 12.0625, 12.5938, 11.9688, 12.3750, 14482400 03/05/02, 13.0000, 13.2656, 12.8438, 12.8594, 21301900 03/06/02, 13.0938, 13.2969, 12.9063, 13.1875, 12618300 03/07/02, 13.2500, 13.5625, 13.0156, 13.5156, 11373400 03/08/02, 13.9063, 14.0938, 13.6563, 13.9063, 11842500 03/11/02, 13.5938, 14.2344, 13.5469, 14.1563, 6622100 03/12/02, 14.2500, 14.2656, 13.8906, 14.0625, 8019400 03/13/02, 14.0469, 14.0469, 13.7188, 13.9531, 4035100 03/14/02, 13.8438, 14.4844, 13.7813, 14.4063, 5910400 03/15/02, 14.3438, 14.5469, 14.0469, 14.1875, 4698100 03/18/02, 14.2500, 14.4844, 14.0625, 14.2656, 4922300 03/19/02, 14.3594, 14.9063, 14.3594, 14.7031, 4504100 03/20/02, 14.9375, 15.5938, 14.7031, 15.3125, 9271300 03/21/02, 15.1719, 15.7031, 14.9063, 15.1250, 5722300 03/22/02, 14.9375, 15.1094, 14.6250, 14.7031, 3137300 03/25/02, 14.9063, 14.9375, 14.4531, 14.5000, 4936500 03/26/02, 14.4063, 14.8438, 14.3750, 14.4219, 3620700 03/27/02, 14.5156, 15.0000, 14.4531, 15.0000, 1982400 03/28/02, 15.2031, 15.2969, 15.0469, 15.0469, 2356100 04/01/02, 14.7656, 14.9844, 14.5469, 14.9375, 2528700 04/02/02, 14.8281, 14.8750, 14.5469, 14.7031, 3720700 04/03/02, 14.7031, 14.9688, 14.3125, 14.7656, 3212800 04/04/02, 14.5156, 15.2813, 14.5156, 15.2656, 5422600 04/05/02, 15.7031, 15.9063, 15.4375, 15.4531, 7191500 04/08/02, 15.1875, 15.7031, 15.1250, 15.6719, 4739500 04/09/02, 15.6875, 15.8125, 15.4063, 15.4688, 6906200 04/10/02, 15.5469, 15.5469, 15.2031, 15.4375, 7315600 04/11/02, 15.1875, 15.4844, 13.2969, 13.8594, 17489600 04/12/02, 13.6406, 14.1250, 13.6094, 14.0000, 7895400 04/15/02, 13.9531, 14.1406, 13.9063, 14.0000, 3657800 04/16/02, 14.0156, 14.2813, 14.0156, 14.2500, 3305500 04/17/02, 14.2813, 14.3438, 14.1563, 14.2500, 3195800 04/18/02, 14.1563, 14.7031, 14.1094, 14.5469, 2959100 04/19/02, 14.6563, 15.0000, 14.5313, 14.5625, 3820400 04/22/02, 14.5625, 14.6875, 14.2813, 14.4063, 3484500 04/23/02, 14.3438, 14.7031, 14.3125, 14.6563, 2657000 04/24/02, 14.5938, 14.7969, 14.2344, 14.2344, 2924200 04/25/02, 14.0156, 14.2500, 14.0000, 14.0625, 2658600 04/26/02, 14.5625, 14.7969, 14.1563, 14.4063, 4545300 04/29/02, 14.4531, 14.5000, 13.9531, 14.1406, 3978700 04/30/02, 13.9219, 14.2344, 13.9219, 14.1094, 4020500 05/01/02, 14.1094, 14.4531, 14.1094, 14.4063, 5220700 05/02/02, 14.5000, 14.9688, 14.4219, 14.9531, 5058100 05/03/02, 14.9063, 14.9063, 14.6563, 14.7656, 3976700 05/06/02, 14.9375, 15.0469, 14.5156, 14.5938, 6031800 05/07/02, 14.7344, 14.9063, 14.6406, 14.8281, 3669700 05/08/02, 15.0000, 15.0781, 14.4531, 14.7031, 5896700 05/09/02, 15.1719, 15.8906, 15.1719, 15.7969, 11071200 05/10/02, 15.5938, 15.7500, 15.2344, 15.5000, 7308200 05/13/02, 15.5938, 16.2969, 15.5938, 16.1875, 5128400 05/14/02, 16.5000, 16.9531, 16.3438, 16.8750, 8092100 05/15/02, 16.8750, 17.1406, 16.5625, 16.8125, 8430400 05/16/02, 16.7188, 17.0000, 16.7031, 16.8906, 8265200 05/17/02, 16.5000, 16.6406, 16.0000, 16.2969, 10625000 05/20/02, 16.2188, 16.5469, 16.1563, 16.3281, 3884700 05/21/02, 16.5000, 16.5781, 15.6563, 16.0000, 4669300 05/22/02, 14.0938, 14.1094, 13.5469, 13.5469, 37574100 05/23/02, 13.5469, 14.0469, 13.4531, 13.8438, 9108700 05/24/02, 13.8750, 14.2500, 13.8594, 14.0625, 9623700 05/28/02, 14.1563, 14.2031, 13.8438, 14.0156, 7091200 05/29/02, 14.0000, 14.1094, 13.9531, 13.9844, 3613400 05/30/02, 13.9531, 14.3438, 13.9063, 14.3125, 5493200 05/31/02, 14.3125, 14.7344, 14.2813, 14.5625, 5547500 06/03/02, 14.5625, 14.7500, 14.1563, 14.2656, 4561400 06/04/02, 14.3750, 14.6563, 14.2969, 14.5469, 3883300 06/05/02, 15.0000, 15.4531, 14.9844, 15.1875, 7858100 06/06/02, 15.4844, 15.5000, 14.7031, 15.1250, 6837500 06/07/02, 15.1250, 15.4063, 15.0938, 15.2656, 3583900 06/10/02, 15.2031, 15.5469, 15.2031, 15.4531, 2390800 06/11/02, 15.6563, 15.9844, 15.4375, 15.4375, 5757800 06/12/02, 15.3594, 15.7813, 15.3438, 15.5000, 4516500 06/13/02, 15.4063, 15.6094, 15.2344, 15.2656, 3358700 06/14/02, 15.2031, 15.2031, 14.1563, 14.4531, 5777600 06/17/02, 14.6563, 14.8438, 14.5000, 14.7031, 3687000 06/18/02, 14.7031, 14.7031, 14.3750, 14.6875, 4133600 06/19/02, 14.6875, 14.8594, 14.5469, 14.5469, 5425100 06/20/02, 14.9063, 14.9375, 14.4063, 14.5938, 4259700 06/21/02, 14.4063, 14.5938, 14.2031, 14.2656, 6117600 06/24/02, 14.2031, 14.3594, 13.8750, 14.0938, 3956900 06/25/02, 14.4063, 14.4375, 13.7344, 13.7969, 5201300 06/26/02, 13.5938, 14.0625, 13.4531, 13.9063, 5699500 06/27/02, 14.0000, 14.3281, 13.7031, 14.2969, 8245400 06/28/02, 14.0938, 14.3750, 14.0938, 14.2031, 6167600 07/01/02, 14.2031, 14.2969, 13.6563, 13.6875, 2070000 07/02/02, 13.5781, 14.0625, 13.4063, 13.8125, 4040800 07/03/02, 13.6719, 14.0938, 13.6250, 14.0781, 2451700 07/05/02, 14.0625, 14.5156, 14.0156, 14.3906, 1280300 07/08/02, 14.3750, 14.4375, 14.0000, 14.2969, 3034700 07/09/02, 14.5938, 15.0625, 14.5938, 14.7969, 5059600 07/10/02, 14.7500, 14.9375, 14.3438, 14.6250, 3838700 07/11/02, 14.5469, 14.7969, 13.4688, 13.9375, 6261600 07/12/02, 13.9063, 13.9531, 13.4063, 13.7344, 2795400 07/15/02, 13.7031, 13.9063, 13.2656, 13.7188, 4078100 07/16/02, 13.6250, 13.7344, 12.7500, 12.7813, 3891000 07/17/02, 12.7813, 13.2969, 12.3750, 12.9219, 5403800 07/18/02, 12.8750, 13.0469, 12.4844, 12.5156, 4346200 07/19/02, 12.3594, 12.3750, 11.9063, 12.1563, 4301400 07/22/02, 12.0000, 12.3750, 11.5156, 11.6563, 5139600 07/23/02, 11.5625, 11.8750, 11.0625, 11.3906, 6050500 07/24/02, 10.5000, 11.9063, 9.0938, 11.8750, 10288500 07/25/02, 12.2500, 12.2656, 11.4063, 11.8125, 7732600 07/26/02, 11.8125, 12.2031, 11.6875, 12.2031, 3408700 07/29/02, 12.4063, 13.5000, 12.3438, 13.2500, 5388800 07/30/02, 13.0938, 13.1094, 12.3438, 12.7969, 4599800 07/31/02, 12.8750, 12.8750, 11.9063, 12.1563, 4515900 08/01/02, 12.2500, 12.2813, 11.6406, 11.7500, 4077800 08/02/02, 11.7500, 11.9063, 10.8906, 11.2500, 4402000 08/05/02, 11.2656, 11.4063, 10.7500, 10.9063, 4807700 08/06/02, 11.0000, 11.4063, 11.0000, 11.2344, 5562100 08/07/02, 11.3438, 11.4219, 10.6094, 11.1563, 5119000 08/08/02, 11.5000, 11.5000, 10.6563, 11.1563, 8232600 08/09/02, 11.0625, 11.2813, 10.8281, 11.1719, 5626400 08/12/02, 10.9688, 11.0469, 10.7969, 10.9063, 4196400 08/13/02, 10.7500, 11.7031, 10.7500, 11.3125, 4548300 08/14/02, 11.4219, 12.5000, 11.4219, 12.4531, 4784100 08/15/02, 12.5625, 13.4063, 12.5000, 13.0000, 7360400 08/16/02, 12.0469, 12.1875, 11.5156, 11.6563, 10650300 08/19/02, 11.5938, 12.2344, 11.5156, 12.0469, 7662700 08/20/02, 12.0469, 12.0625, 11.6875, 11.8750, 3916800 08/21/02, 11.9219, 12.1250, 11.7969, 12.0469, 3117000 08/22/02, 12.1250, 12.1406, 11.7500, 12.0156, 5637600 08/23/02, 11.7969, 11.8438, 11.6406, 11.7031, 5451400 08/26/02, 11.7969, 11.9844, 11.6563, 11.9688, 2492400 08/27/02, 11.9688, 11.9688, 11.5938, 11.7500, 5263300 08/28/02, 11.6563, 11.7500, 11.5625, 11.6094, 2244600 08/29/02, 11.5313, 11.7813, 11.3594, 11.7813, 2237500 08/30/02, 11.5469, 11.9063, 11.5469, 11.7344, 2526700 09/03/02, 11.6250, 11.6250, 11.3125, 11.5156, 3777900 09/04/02, 11.5156, 11.9063, 11.4844, 11.9063, 3693900 09/05/02, 11.8438, 12.8438, 11.8438, 12.4531, 7276300 09/06/02, 12.7031, 13.2188, 12.7031, 13.1250, 4747200 09/09/02, 13.0156, 13.4531, 12.7500, 13.2969, 3785400 09/10/02, 12.6094, 13.0000, 12.5000, 12.5938, 9301200 09/11/02, 12.5938, 12.8125, 12.4531, 12.5938, 3721300 09/12/02, 12.2969, 12.5938, 12.0625, 12.1406, 4206100 09/13/02, 12.0781, 12.6563, 12.0156, 12.4844, 2872000 09/16/02, 12.4063, 12.6719, 12.2969, 12.5000, 2020200 09/17/02, 12.7344, 12.7500, 12.3438, 12.4063, 2340100 09/18/02, 12.4063, 12.5156, 12.1250, 12.5000, 4019000 09/19/02, 12.2500, 12.4063, 12.2188, 12.2188, 2536200 09/20/02, 12.2969, 12.4531, 12.2344, 12.4063, 3632900 09/23/02, 12.0469, 12.3125, 11.9531, 12.1875, 3319000 09/24/02, 11.9688, 12.0469, 11.4063, 11.6563, 5345800 09/25/02, 11.7500, 12.0781, 11.5781, 11.9844, 2401300 09/26/02, 12.4531, 12.7969, 12.1563, 12.4531, 5306600 09/27/02, 12.2500, 12.2500, 11.5469, 11.5625, 3225500 09/30/02, 11.2969, 11.3125, 10.7813, 10.8438, 6225600 10/01/02, 10.8438, 10.8438, 9.9531, 10.1094, 14904400