"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 9.9375, 9.9375, 9.3750, 9.4375, 2597100 01/04/00, 9.1875, 9.3750, 8.9375, 9.0000, 1349500 01/05/00, 9.1250, 9.1875, 8.6875, 8.6875, 1338800 01/06/00, 8.6875, 9.0000, 8.5625, 8.9375, 1545000 01/07/00, 9.0625, 9.0625, 8.7500, 8.9375, 1442400 01/10/00, 9.3750, 9.5625, 9.2500, 9.3125, 2789600 01/11/00, 9.3750, 9.8125, 9.1875, 9.3125, 2222300 01/12/00, 9.2500, 9.4375, 9.0000, 9.2500, 1307100 01/13/00, 9.0625, 9.1250, 9.0000, 9.0625, 935800 01/14/00, 9.0625, 9.1250, 8.8125, 9.0000, 1794700 01/18/00, 9.1250, 9.2500, 8.9375, 9.0000, 1265400 01/19/00, 9.0000, 9.1250, 8.9375, 9.0625, 1264300 01/20/00, 9.0000, 9.0625, 8.7500, 8.8125, 1533700 01/21/00, 8.8750, 9.0000, 8.5625, 8.5625, 6767100 01/24/00, 8.6250, 8.6875, 8.3750, 8.5625, 2046200 01/25/00, 8.5625, 8.6250, 8.3750, 8.6250, 1350800 01/26/00, 8.5625, 8.5625, 8.3750, 8.4375, 1441600 01/27/00, 8.4375, 8.8750, 8.2500, 8.3125, 1443000 01/28/00, 8.1875, 8.2500, 8.0000, 8.0000, 1741900 01/31/00, 8.0000, 8.4375, 8.0000, 8.4375, 1624100 02/01/00, 8.3125, 8.3125, 8.0000, 8.1875, 1187200 02/02/00, 8.0000, 8.1250, 7.7500, 7.8750, 3426700 02/03/00, 7.6250, 7.8125, 7.1250, 7.6875, 7478900 02/04/00, 7.6875, 8.0000, 7.6875, 8.0000, 2762300 02/07/00, 8.0000, 8.0000, 7.7500, 7.8750, 1682200 02/08/00, 7.8750, 7.8750, 7.6875, 7.8750, 1223400 02/09/00, 7.8125, 7.8125, 7.5625, 7.6875, 1948600 02/10/00, 7.6250, 7.6875, 7.3750, 7.6250, 2847400 02/11/00, 7.6250, 7.8125, 7.5000, 7.7500, 1971000 02/14/00, 7.7500, 8.1875, 7.5625, 7.6875, 2945400 02/15/00, 7.6875, 7.7500, 7.5000, 7.7500, 1808700 02/16/00, 7.6875, 7.8125, 7.3750, 7.6250, 1587400 02/17/00, 7.5625, 7.8125, 7.4375, 7.6250, 1027000 02/18/00, 7.5000, 7.6875, 7.4375, 7.5000, 1426100 02/22/00, 7.5000, 7.5000, 7.2500, 7.3125, 1616800 02/23/00, 7.4375, 7.5000, 7.2500, 7.3750, 1567000 02/24/00, 7.3125, 7.3750, 6.8125, 6.9375, 3644600 02/25/00, 6.8750, 7.0625, 6.7500, 6.9375, 2545100 02/28/00, 6.8750, 7.1875, 6.8125, 7.1875, 1425400 02/29/00, 7.1250, 7.1250, 6.8125, 7.0000, 1636700 03/01/00, 6.9375, 7.0000, 6.8750, 7.0000, 765400 03/02/00, 6.7500, 7.0000, 6.5000, 7.0000, 2459600 03/03/00, 6.9375, 6.9375, 6.5000, 6.6875, 3463000 03/06/00, 6.6875, 6.7500, 6.5625, 6.6250, 1729700 03/07/00, 6.6250, 6.6250, 6.3750, 6.3750, 2069900 03/08/00, 6.5625, 6.8125, 6.5000, 6.7500, 2683000 03/09/00, 6.6875, 6.6875, 6.5625, 6.6250, 1267000 03/10/00, 6.6250, 6.7500, 6.5625, 6.6875, 1550800 03/13/00, 6.6250, 7.1875, 6.5625, 7.1250, 7748400 03/14/00, 7.0625, 7.6250, 6.9375, 7.6250, 4153800 03/15/00, 7.4375, 7.5000, 7.0625, 7.4375, 3296500 03/16/00, 7.4375, 7.6250, 7.2500, 7.5000, 3704900 03/17/00, 7.5000, 8.0625, 7.3750, 7.8125, 6184800 03/20/00, 7.8750, 8.0625, 7.8125, 8.0000, 1669200 03/21/00, 8.0625, 8.3750, 8.0000, 8.3750, 2507800 03/22/00, 8.2500, 8.4375, 7.8125, 8.2500, 2168300 03/23/00, 8.0000, 8.0625, 7.6250, 7.6250, 2349400 03/24/00, 7.7500, 7.9375, 7.6250, 7.8125, 2076300 03/27/00, 7.6875, 7.9375, 7.5625, 7.5625, 1180200 03/28/00, 7.6875, 7.7500, 7.5000, 7.6250, 955500 03/29/00, 7.7500, 7.8750, 7.5625, 7.5625, 1073300 03/30/00, 7.6250, 7.6250, 7.5000, 7.6250, 913300 03/31/00, 7.5000, 7.7500, 7.4375, 7.7500, 1434800 04/03/00, 7.7500, 8.3750, 7.6250, 8.3750, 2989300 04/04/00, 8.3750, 8.6250, 7.6250, 8.0000, 2840200 04/05/00, 8.0000, 8.1250, 7.8125, 8.1250, 880400 04/06/00, 8.5000, 8.6875, 8.1875, 8.6250, 3428600 04/07/00, 8.6875, 8.7500, 8.2500, 8.2500, 2029900 04/10/00, 8.5625, 8.8750, 8.3750, 8.7500, 1767700 04/11/00, 8.5000, 8.5625, 8.3750, 8.5000, 883500 04/12/00, 8.5000, 8.5000, 8.1875, 8.3750, 926400 04/13/00, 8.2500, 8.3750, 8.0000, 8.0000, 1000100 04/14/00, 7.9375, 7.9375, 7.3125, 7.3750, 2309700 04/17/00, 7.4375, 7.5000, 7.0000, 7.1875, 2855900 04/18/00, 7.3125, 7.6250, 7.1250, 7.5625, 1785400 04/19/00, 7.5625, 7.5625, 7.3750, 7.3750, 573400 04/20/00, 7.3125, 7.5000, 7.2500, 7.3125, 938300 04/24/00, 7.3750, 7.3750, 7.1875, 7.2500, 1244500 04/25/00, 7.3125, 7.5625, 7.2500, 7.5625, 1193900 04/26/00, 7.5000, 7.6250, 7.3125, 7.3125, 1118600 04/27/00, 7.5000, 8.5625, 7.5000, 8.2500, 3860800 04/28/00, 8.2500, 8.5625, 8.2500, 8.4375, 4242900 05/01/00, 8.4375, 8.9375, 8.4375, 8.8750, 3461900 05/02/00, 8.9375, 8.9375, 8.4375, 8.5000, 2783900 05/03/00, 8.0625, 8.2500, 7.9375, 8.0625, 1514500 05/04/00, 8.0625, 8.2500, 8.0000, 8.0625, 671000 05/05/00, 8.0000, 8.0000, 7.6250, 7.7500, 1154200 05/08/00, 7.7500, 7.8125, 7.6250, 7.6250, 769000 05/09/00, 7.8125, 7.9375, 7.6875, 7.6875, 716300 05/10/00, 7.6875, 7.8750, 7.6875, 7.7500, 1109700 05/11/00, 7.8750, 8.0625, 7.7500, 7.9375, 691300 05/12/00, 7.9375, 8.0625, 7.8750, 8.0625, 789500 05/15/00, 8.0000, 8.0625, 7.6875, 7.7500, 1069100 05/16/00, 8.0000, 8.1875, 7.6250, 7.7500, 2967100 05/17/00, 7.8125, 8.1875, 7.7500, 7.8125, 2805500 05/18/00, 8.0000, 8.1250, 7.9375, 8.0625, 1466900 05/19/00, 8.0000, 8.2500, 8.0000, 8.1250, 1163400 05/22/00, 8.1875, 8.2500, 7.6875, 7.7500, 1756000 05/23/00, 7.7500, 7.7500, 7.5625, 7.5625, 1474800 05/24/00, 7.6250, 7.7500, 7.3750, 7.5625, 2100100 05/25/00, 7.5625, 7.8750, 7.5000, 7.5625, 1339800 05/26/00, 7.7500, 7.7500, 7.6250, 7.6250, 575700 05/30/00, 7.8125, 8.3125, 7.7500, 8.0625, 1994400 05/31/00, 8.1250, 8.5625, 8.1250, 8.5000, 2355200 06/01/00, 8.5000, 8.5000, 8.3125, 8.3750, 927400 06/02/00, 8.5000, 8.7500, 8.3750, 8.6250, 1657500 06/05/00, 8.6875, 9.0625, 8.5625, 8.8750, 2443700 06/06/00, 9.2500, 9.8125, 9.1250, 9.7500, 5191600 06/07/00, 9.8750, 10.2500, 9.6875, 9.7500, 4616600 06/08/00, 9.6250, 9.7500, 9.3750, 9.5000, 2163900 06/09/00, 9.3750, 9.5625, 9.1250, 9.3750, 1009300 06/12/00, 9.3125, 9.4375, 8.9375, 9.0000, 2147000 06/13/00, 9.1250, 9.3125, 8.9375, 9.3125, 2253400 06/14/00, 9.3750, 10.0000, 9.3750, 9.6250, 3312000 06/15/00, 9.7500, 9.7500, 9.4375, 9.5000, 1624200 06/16/00, 9.5625, 9.5625, 9.1250, 9.1875, 1325400 06/19/00, 9.1875, 9.4375, 9.0625, 9.3750, 1856200 06/20/00, 9.4375, 9.5625, 9.0000, 9.1250, 2129500 06/21/00, 9.1250, 9.6875, 9.1250, 9.5000, 2205600 06/22/00, 9.6875, 9.6875, 9.5000, 9.6875, 2450700 06/23/00, 9.6250, 9.7500, 9.3125, 9.4375, 1256100 06/26/00, 9.5625, 9.5625, 9.3750, 9.4375, 895700 06/27/00, 9.5625, 9.5625, 9.3125, 9.4375, 1309900 06/28/00, 9.4375, 9.4375, 9.2500, 9.4375, 2800100 06/29/00, 9.3125, 9.3750, 9.1250, 9.1250, 2344000 06/30/00, 9.1875, 9.4375, 9.0625, 9.3750, 2855500 07/03/00, 9.3750, 9.5000, 9.3125, 9.5000, 463000 07/05/00, 9.5000, 9.8125, 9.4375, 9.7500, 1249800 07/06/00, 9.8125, 10.3750, 9.7500, 10.3750, 4181800 07/07/00, 10.3750, 11.0000, 10.1250, 10.5000, 2222200 07/10/00, 10.6250, 10.6875, 10.5000, 10.6875, 2314100 07/11/00, 10.6875, 11.0625, 10.6875, 10.8750, 3520200 07/12/00, 10.8750, 11.5000, 10.0625, 10.2500, 2877000 07/13/00, 10.1875, 10.5000, 10.1875, 10.3750, 1064200 07/14/00, 10.5000, 10.6875, 10.0000, 10.0625, 2364600 07/17/00, 10.0625, 10.1875, 9.8125, 10.0000, 1689000 07/18/00, 10.0000, 10.2500, 9.8750, 10.1875, 1032500 07/19/00, 10.1250, 10.3125, 9.8750, 10.1875, 1145900 07/20/00, 10.2500, 10.2500, 9.8750, 9.9375, 987200 07/21/00, 10.0000, 10.1875, 9.9375, 10.0000, 1293600 07/24/00, 9.9375, 10.1250, 9.8750, 10.0000, 659100 07/25/00, 9.9375, 9.9375, 9.5625, 9.7500, 799100 07/26/00, 9.9375, 9.9375, 9.4375, 9.5625, 1278500 07/27/00, 9.6875, 9.7500, 9.4375, 9.6250, 655100 07/28/00, 9.8750, 9.9375, 9.1875, 9.3750, 1024700 07/31/00, 9.6250, 10.3125, 9.5000, 10.2500, 2433100 08/01/00, 10.2500, 10.5625, 10.2500, 10.2500, 2186500 08/02/00, 10.4375, 10.5625, 10.0625, 10.0625, 1325400 08/03/00, 10.0625, 10.2500, 9.5625, 9.5625, 2072300 08/04/00, 10.0000, 10.1250, 9.6250, 9.9375, 1308300 08/07/00, 9.9375, 10.2500, 9.8125, 10.0625, 1529700 08/08/00, 10.1875, 10.1875, 9.8750, 9.9375, 785000 08/09/00, 9.9375, 10.0625, 9.8125, 9.8750, 1357500 08/10/00, 9.8750, 10.0625, 9.8125, 9.9375, 933600 08/11/00, 10.0625, 10.1875, 10.0000, 10.0625, 967900 08/14/00, 10.3125, 10.5000, 10.1250, 10.5000, 1840900 08/15/00, 10.4375, 10.4375, 10.0625, 10.1250, 772800 08/16/00, 10.1250, 10.2500, 10.0625, 10.1875, 772100 08/17/00, 10.2500, 10.3125, 9.9375, 9.9375, 1226900 08/18/00, 9.9375, 10.1250, 9.9375, 10.0000, 991200 08/21/00, 10.0625, 10.0625, 9.7500, 9.8750, 938900 08/22/00, 9.9375, 10.1250, 9.8125, 10.0000, 913300 08/23/00, 9.9375, 10.0000, 9.6875, 9.6875, 1030500 08/24/00, 9.8750, 10.0625, 9.8125, 9.8750, 1745500 08/25/00, 9.8750, 10.2500, 9.8750, 10.0000, 829000 08/28/00, 10.0625, 10.1875, 9.9375, 9.9375, 735300 08/29/00, 9.9375, 10.0000, 9.8125, 9.9375, 683300 08/30/00, 9.9375, 10.0000, 9.8750, 9.9375, 606600 08/31/00, 9.9375, 10.1250, 9.9375, 10.0625, 932500 09/01/00, 10.0625, 10.1250, 9.8750, 10.0000, 867700 09/05/00, 10.0000, 10.8125, 9.9375, 10.5625, 2153100 09/06/00, 10.5625, 11.0625, 10.5000, 10.9375, 2204900 09/07/00, 10.9375, 11.5000, 10.7500, 11.5000, 3706800 09/08/00, 11.5625, 11.6250, 11.3125, 11.5000, 2371300 09/11/00, 11.5000, 11.5000, 11.0625, 11.1250, 1027800 09/12/00, 11.1250, 11.3750, 11.0625, 11.3750, 1393900 09/13/00, 11.5000, 11.8125, 11.4375, 11.7500, 4400400 09/14/00, 11.7500, 12.1250, 11.6875, 11.7500, 3344000 09/15/00, 11.5000, 11.9375, 11.2500, 11.3125, 1222300 09/18/00, 11.5000, 11.5000, 10.7500, 10.8750, 1367100 09/19/00, 10.7500, 11.0000, 10.6875, 10.9375, 1176300 09/20/00, 10.8750, 11.0000, 10.7500, 10.9375, 821800 09/21/00, 10.9375, 10.9375, 10.5625, 10.7500, 1102900 09/22/00, 10.6250, 10.9375, 10.5625, 10.5625, 800000 09/25/00, 10.6875, 11.0625, 10.6875, 10.8750, 1119800 09/26/00, 10.9375, 11.0000, 10.7500, 10.8125, 913800 09/27/00, 10.9375, 11.1875, 10.8125, 11.0625, 2532600 09/28/00, 11.1250, 11.2500, 11.0000, 11.0625, 1597900 09/29/00, 11.0625, 11.8125, 11.0625, 11.8125, 2488000 10/02/00, 11.5625, 11.5625, 11.0000, 11.1875, 1956000 10/03/00, 11.2500, 11.4375, 11.0000, 11.0625, 1604400 10/04/00, 11.0625, 11.1250, 10.8125, 11.0000, 1532700 10/05/00, 11.0000, 11.0000, 10.8125, 10.8750, 425100 10/06/00, 10.9375, 11.0000, 10.5625, 10.6875, 1037100 10/09/00, 10.6250, 10.6875, 10.3125, 10.4375, 591900 10/10/00, 10.2500, 10.6250, 10.1875, 10.2500, 1377900 10/11/00, 10.1875, 10.3750, 9.6250, 9.6875, 1543700 10/12/00, 9.7500, 9.8125, 9.1875, 9.5000, 1893700 10/13/00, 9.3750, 9.7500, 9.3750, 9.7500, 1900500 10/16/00, 10.1875, 10.3125, 9.8750, 10.0625, 4237900 10/17/00, 9.7500, 9.8750, 9.1250, 9.1875, 5464400 10/18/00, 9.0000, 9.5625, 8.7500, 9.3750, 2142100 10/19/00, 9.4375, 9.8125, 9.3125, 9.3125, 834300 10/20/00, 9.3125, 9.7500, 9.1875, 9.3750, 1430700 10/23/00, 9.5625, 9.8125, 9.4375, 9.5000, 762800 10/24/00, 9.6250, 9.9375, 9.6250, 9.8750, 1523100 10/25/00, 9.6875, 9.9375, 9.4375, 9.5000, 1072800 10/26/00, 9.1875, 9.3125, 8.3750, 8.7500, 2485200 10/27/00, 8.8750, 9.2500, 8.7500, 9.2500, 1377500 10/30/00, 9.1875, 9.2500, 8.8750, 9.1875, 1558000 10/31/00, 9.1875, 9.5000, 8.7500, 9.5000, 9774600 11/01/00, 9.4375, 9.4375, 9.0625, 9.1875, 1055700 11/02/00, 9.2500, 9.3125, 9.1250, 9.1875, 1601500 11/03/00, 9.1875, 9.3125, 9.0625, 9.1875, 1855800 11/06/00, 9.1875, 9.3750, 8.9375, 9.1250, 2329400 11/07/00, 9.1250, 9.1875, 8.9375, 9.0625, 1361200 11/08/00, 9.0625, 9.2500, 9.0625, 9.1875, 1147900 11/09/00, 9.1875, 9.2500, 9.1250, 9.1250, 1295700 11/10/00, 9.1250, 9.4375, 9.1250, 9.3750, 1933100 11/13/00, 9.2500, 9.3750, 9.1875, 9.3125, 722500 11/14/00, 9.2500, 9.7500, 9.2500, 9.7500, 2052700 11/15/00, 9.7500, 10.1250, 9.6875, 9.9375, 1951500 11/16/00, 10.0000, 10.2500, 9.8750, 10.1250, 1142000 11/17/00, 10.1250, 10.1875, 9.9375, 10.0000, 724300 11/20/00, 9.8750, 9.9375, 9.5625, 9.7500, 764400 11/21/00, 9.6250, 9.9375, 9.6250, 9.9375, 1177500 11/22/00, 9.8125, 9.8750, 9.4375, 9.6250, 662500 11/24/00, 9.6250, 9.6250, 9.3125, 9.5000, 244200 11/27/00, 9.5000, 9.7500, 9.4375, 9.6250, 1636700 11/28/00, 9.6875, 9.9375, 9.4375, 9.8750, 1059500 11/29/00, 9.8125, 9.9375, 9.5625, 9.6250, 926700 11/30/00, 9.6250, 9.6250, 9.2500, 9.3750, 1032200 12/01/00, 9.3750, 9.4375, 9.1250, 9.3750, 1223300 12/04/00, 8.8750, 9.2500, 8.8750, 9.1250, 1838800 12/05/00, 9.1250, 9.8125, 9.0625, 9.3125, 1386100 12/06/00, 9.3750, 9.5000, 9.3125, 9.4375, 762100 12/07/00, 9.3750, 9.6875, 9.3750, 9.5625, 1245400 12/08/00, 9.5000, 9.7500, 9.3750, 9.6875, 848700 12/11/00, 9.7500, 9.7500, 9.3750, 9.5625, 1116700 12/12/00, 9.4375, 9.7500, 9.3750, 9.4375, 544200 12/13/00, 9.5625, 9.6250, 9.3750, 9.3750, 779600 12/14/00, 9.3750, 9.8750, 9.3750, 9.7500, 1785300 12/15/00, 9.7500, 9.8125, 9.5000, 9.6875, 1522500 12/18/00, 9.7500, 9.9375, 9.6875, 9.8750, 800000 12/19/00, 9.7500, 9.8750, 9.6250, 9.6875, 744500 12/20/00, 9.4375, 9.7500, 9.3750, 9.6875, 1437900 12/21/00, 9.4375, 9.7500, 9.4375, 9.7500, 2273500 12/22/00, 9.8750, 10.0625, 9.6875, 10.0625, 1805800 12/26/00, 10.0625, 10.2500, 9.9375, 10.0625, 752900 12/27/00, 10.0625, 10.3750, 10.0000, 10.3125, 791600 12/28/00, 10.3125, 10.9375, 10.3125, 10.9375, 1722400 12/29/00, 10.8125, 10.8750, 10.5000, 10.5000, 1104100 01/02/01, 10.6250, 10.7500, 10.0625, 10.3125, 851900 01/03/01, 10.4375, 11.1875, 10.3750, 11.1875, 1623400 01/04/01, 11.5000, 12.0625, 11.3750, 11.5625, 3266000 01/05/01, 11.6875, 11.9375, 11.3125, 11.9375, 2765100 01/08/01, 11.7500, 12.5625, 11.7500, 12.1875, 2326100 01/09/01, 12.0625, 12.3125, 11.7500, 12.0000, 1577800 01/10/01, 11.7500, 11.8750, 11.3750, 11.8750, 1220000 01/11/01, 11.6250, 11.9375, 11.4375, 11.5625, 1386800 01/12/01, 11.6875, 11.6875, 11.3125, 11.5625, 1159600 01/16/01, 11.5625, 11.6875, 11.3125, 11.6250, 1285300 01/17/01, 11.6250, 12.1875, 11.5625, 12.0625, 1473400 01/18/01, 11.9375, 12.8125, 11.9375, 12.1875, 1218800 01/19/01, 12.0000, 12.1875, 11.7500, 11.8750, 2206900 01/22/01, 11.7500, 11.8750, 11.4375, 11.8750, 855700 01/23/01, 11.8750, 12.6250, 11.8125, 12.1875, 3741500 01/24/01, 11.8750, 11.8750, 11.3125, 11.5000, 1598700 01/25/01, 11.5000, 12.0625, 11.0625, 12.0000, 2450700 01/26/01, 11.9375, 11.9375, 11.5625, 11.6875, 608900 01/29/01, 11.6875, 11.8750, 11.3125, 11.8750, 1490400 01/30/01, 11.6250, 12.0000, 11.5625, 11.8750, 1122700 01/31/01, 11.8125, 11.9375, 11.5000, 11.8125, 1401800 02/01/01, 12.0000, 12.0625, 11.8750, 12.0000, 1674100 02/02/01, 12.3125, 12.3125, 11.6250, 11.7500, 1306200 02/05/01, 11.5000, 11.6875, 11.5000, 11.6875, 592000 02/06/01, 11.5625, 11.7500, 11.5000, 11.6250, 603200 02/07/01, 11.5625, 11.6250, 11.4375, 11.5625, 919100 02/08/01, 11.5625, 12.1250, 11.5625, 12.0625, 1277400 02/09/01, 12.3750, 12.3750, 11.8125, 11.8750, 1541200 02/12/01, 11.6875, 12.0000, 11.6250, 11.6250, 718500 02/13/01, 11.6250, 11.7500, 11.5625, 11.6250, 743800 02/14/01, 11.3750, 11.5625, 11.3750, 11.5000, 678300 02/15/01, 11.5000, 11.6250, 11.4375, 11.6250, 886500 02/16/01, 11.5000, 11.6875, 11.5000, 11.5000, 1017700 02/20/01, 11.3750, 11.6250, 11.2500, 11.3125, 1145500 02/21/01, 11.2500, 11.3125, 11.0000, 11.0625, 770100 02/22/01, 11.0000, 11.0000, 10.5625, 10.7500, 1661100 02/23/01, 10.4375, 10.7500, 10.4375, 10.6875, 1497400 02/26/01, 10.6250, 10.7500, 10.3750, 10.5625, 2002200 02/27/01, 10.6875, 10.7500, 10.3750, 10.5625, 964000 02/28/01, 10.8125, 10.8750, 10.6250, 10.6875, 866600 03/01/01, 10.7500, 10.9375, 10.5625, 10.9375, 1488500 03/02/01, 11.0000, 11.1250, 10.8125, 11.1250, 2172100 03/05/01, 11.1875, 11.4375, 11.1250, 11.1875, 1356000 03/06/01, 11.1875, 11.1875, 10.8125, 11.1250, 857900 03/07/01, 11.1875, 11.2500, 11.0000, 11.1250, 593400 03/08/01, 11.1875, 11.4375, 11.1250, 11.4375, 1007900 03/09/01, 11.4375, 11.4375, 11.1250, 11.3125, 637500 03/12/01, 11.1875, 11.1875, 10.8125, 10.8125, 1385200 03/13/01, 10.7500, 10.9375, 10.6875, 10.8750, 1497800 03/14/01, 10.6875, 10.6875, 10.4375, 10.6250, 1665500 03/15/01, 10.6250, 11.1250, 10.5000, 11.0000, 894200 03/16/01, 10.6250, 11.4375, 10.6250, 11.1250, 2292300 03/19/01, 11.0625, 11.0625, 10.8750, 11.0000, 886400 03/20/01, 10.9375, 11.7500, 10.8750, 11.2500, 2314200 03/21/01, 11.1250, 11.1875, 10.8750, 10.9375, 1341400 03/22/01, 10.8125, 10.8750, 10.3750, 10.8750, 2125700 03/23/01, 10.5625, 10.6875, 10.5000, 10.5625, 842000 03/26/01, 10.3750, 10.6250, 10.3125, 10.5625, 1182100 03/27/01, 10.3750, 10.7500, 10.3750, 10.5625, 1093400 03/28/01, 10.5625, 10.6875, 10.5000, 10.5625, 1281300 03/29/01, 10.5000, 10.5000, 10.3750, 10.5000, 968200 03/30/01, 10.5000, 10.5000, 10.0625, 10.4375, 1161700 04/02/01, 10.4375, 10.5000, 10.1875, 10.3750, 1319000 04/03/01, 10.2500, 10.3125, 10.0000, 10.0625, 1070900 04/04/01, 10.0625, 10.1250, 9.7813, 9.8438, 1925100 04/05/01, 9.9063, 10.0625, 9.8125, 9.9531, 1110600 04/06/01, 9.9063, 9.9531, 9.6719, 9.9531, 792700 04/09/01, 9.5938, 9.9063, 9.5625, 9.8750, 460300 04/10/01, 9.7813, 10.0000, 9.6250, 9.9375, 900600 04/11/01, 10.0625, 10.1250, 9.7500, 9.9063, 514300 04/12/01, 9.8125, 9.9844, 9.6719, 9.9844, 661700 04/16/01, 9.9844, 10.0625, 9.8438, 9.9531, 498400 04/17/01, 9.8438, 10.1250, 9.8125, 9.9375, 895600 04/18/01, 10.0000, 10.5938, 9.9531, 10.5938, 1657500 04/19/01, 10.5000, 10.6875, 10.4063, 10.5469, 831800 04/20/01, 10.5938, 10.6406, 10.4063, 10.5313, 804900 04/23/01, 10.4375, 10.5000, 10.3281, 10.4844, 473500 04/24/01, 10.4844, 10.5469, 10.3438, 10.4844, 476300 04/25/01, 10.4844, 10.5781, 10.0469, 10.3438, 967700 04/30/01, 10.4844, 11.0469, 10.4063, 11.0469, 1692300 05/01/01, 11.0469, 11.3750, 10.8125, 11.3125, 1327700 05/02/01, 11.3125, 11.7031, 11.2656, 11.7031, 1454400 05/03/01, 11.5469, 11.7344, 11.3594, 11.5938, 893900 05/04/01, 11.4844, 11.5625, 11.4063, 11.5156, 991900 05/07/01, 11.5156, 11.6406, 11.2031, 11.5625, 670800 05/08/01, 11.5625, 11.6563, 11.2656, 11.4844, 567700 05/09/01, 11.6563, 11.7500, 11.5156, 11.6719, 529600 05/10/01, 11.7500, 11.9531, 11.7031, 11.8125, 860200 05/11/01, 11.8438, 12.2969, 11.8438, 12.0938, 1910900 05/14/01, 12.4844, 12.5938, 12.1719, 12.3438, 1483700 05/15/01, 12.3438, 12.3750, 12.1094, 12.2188, 714500 05/16/01, 12.2188, 12.5000, 12.0469, 12.3750, 808600 05/17/01, 12.4844, 12.7500, 12.4688, 12.7500, 1221300 05/18/01, 12.7969, 13.3438, 12.7969, 13.1719, 1962300 05/21/01, 13.1719, 13.5000, 13.0938, 13.2969, 991800 05/22/01, 13.4063, 13.5625, 13.3125, 13.3594, 1196800 05/23/01, 13.2656, 13.2969, 13.1250, 13.1563, 1587200 05/24/01, 13.1563, 13.4063, 13.1094, 13.2813, 888600 05/25/01, 13.2031, 13.3438, 13.0938, 13.2969, 421300 05/29/01, 13.2031, 13.2344, 13.1406, 13.2188, 364000 05/30/01, 12.9063, 12.9531, 12.6563, 12.7500, 1236600 05/31/01, 12.5000, 12.6563, 12.3906, 12.3906, 1086000 06/01/01, 12.3906, 12.3906, 12.0469, 12.2969, 1474200 06/04/01, 12.3906, 12.5469, 12.1250, 12.2813, 1004600 06/05/01, 12.2031, 12.5000, 12.2031, 12.4063, 1068800 06/06/01, 12.4531, 12.4844, 12.1250, 12.2500, 480700 06/07/01, 12.2500, 12.3438, 11.6094, 11.9844, 2144700 06/08/01, 11.9844, 12.0938, 11.7344, 11.9063, 620900 06/11/01, 11.7969, 11.8750, 11.5938, 11.7344, 845100 06/12/01, 11.6406, 11.7500, 11.2813, 11.7344, 978300 06/13/01, 11.6250, 11.8125, 11.5938, 11.5938, 1674800 06/14/01, 11.5000, 11.6563, 11.2500, 11.3594, 1371600 06/15/01, 11.2656, 11.6563, 11.2500, 11.4063, 1836100 06/18/01, 11.5000, 11.7500, 11.3438, 11.5625, 721000 06/19/01, 11.5000, 11.6875, 11.3750, 11.6094, 462800 06/20/01, 11.5781, 11.8438, 11.4063, 11.5313, 728300 06/21/01, 11.5313, 11.5313, 11.2031, 11.2500, 2113100 06/22/01, 11.2031, 11.2656, 10.9844, 11.0625, 1377700 06/25/01, 11.1563, 11.2500, 11.0156, 11.0469, 425600 06/26/01, 11.0469, 11.1563, 11.0469, 11.0938, 641700 06/27/01, 11.0938, 11.2031, 11.0625, 11.0625, 396400 06/28/01, 11.2031, 11.5000, 11.1563, 11.4063, 606700 06/29/01, 11.3125, 11.8438, 11.2813, 11.5938, 987100 07/02/01, 11.5000, 11.7969, 11.4531, 11.6875, 859900 07/03/01, 11.6094, 11.6563, 11.4219, 11.6563, 453400 07/05/01, 11.6563, 11.9063, 11.6250, 11.7969, 751100 07/06/01, 11.7031, 11.7031, 11.3125, 11.4531, 859500 07/09/01, 11.2969, 11.5156, 11.2031, 11.4844, 674400 07/10/01, 11.4844, 11.5469, 11.2031, 11.2500, 1132900 07/11/01, 11.2656, 11.5000, 11.2031, 11.4219, 840600 07/12/01, 11.5000, 12.0000, 11.4219, 11.9688, 1265200 07/13/01, 11.8750, 12.0469, 11.7500, 11.9688, 564300 07/16/01, 11.9844, 12.0000, 11.8438, 11.9375, 365600 07/17/01, 11.7031, 12.0469, 11.7031, 11.9844, 732400 07/18/01, 11.9375, 12.1250, 11.8594, 12.1250, 684100 07/19/01, 12.1563, 12.4375, 12.0469, 12.1563, 557100 07/20/01, 12.1563, 12.4531, 12.0156, 12.1719, 886900 07/23/01, 11.9219, 12.0938, 11.5625, 11.6250, 439000 07/24/01, 11.9063, 11.9063, 11.5000, 11.7969, 769600 07/25/01, 11.7031, 12.1563, 11.6563, 12.1250, 864700 07/26/01, 11.8750, 12.3906, 11.8438, 12.3594, 1787000 07/27/01, 12.2500, 12.3438, 11.9375, 12.0313, 1027000 07/30/01, 12.0000, 12.0469, 11.8750, 11.9531, 681400 07/31/01, 12.0469, 12.3438, 11.9688, 12.1094, 424200 08/01/01, 12.2500, 12.5469, 12.0625, 12.4375, 978900 08/02/01, 12.3281, 12.7344, 12.3281, 12.7344, 1073500 08/03/01, 12.7031, 12.9688, 12.4375, 12.8438, 702200 08/06/01, 12.5938, 12.6563, 12.2656, 12.2656, 505800 08/07/01, 12.5000, 12.7031, 12.2656, 12.7031, 1043300 08/08/01, 12.5938, 12.5938, 12.4375, 12.5000, 1136700 08/09/01, 12.2969, 12.7969, 12.2500, 12.7188, 1127200 08/10/01, 12.7344, 12.7500, 12.3906, 12.6875, 926000 08/13/01, 12.7031, 12.7969, 12.5000, 12.7813, 455400 08/14/01, 12.7031, 12.7031, 12.4063, 12.7031, 740800 08/15/01, 12.7031, 12.7969, 12.4531, 12.5000, 613800 08/16/01, 12.5000, 12.6094, 12.4063, 12.5313, 755500 08/17/01, 12.3750, 12.7188, 12.3750, 12.5156, 630300 08/20/01, 12.5156, 12.5938, 12.5000, 12.5469, 297900 08/21/01, 12.5000, 12.5625, 12.4531, 12.4844, 785200 08/22/01, 12.4688, 12.7344, 12.4063, 12.6719, 545000 08/23/01, 12.6719, 12.7813, 12.6250, 12.7344, 459100 08/24/01, 12.7344, 13.3906, 12.7031, 13.1875, 1235600 08/27/01, 13.0938, 13.2500, 13.0000, 13.1875, 1011700 08/28/01, 13.0938, 13.0938, 12.7969, 12.9063, 791500 08/29/01, 12.8906, 12.9844, 12.5469, 12.6406, 880100 08/30/01, 12.5469, 12.7500, 12.0938, 12.4375, 1003600 08/31/01, 12.2500, 12.8750, 12.2031, 12.7031, 1109000 09/04/01, 12.6094, 13.0000, 12.5156, 12.6563, 589800 09/05/01, 12.5469, 12.7344, 12.2344, 12.4531, 757600 09/06/01, 12.1563, 12.2344, 11.9844, 11.9844, 1319600 09/07/01, 11.7813, 11.8281, 11.4063, 11.4375, 2201300 09/10/01, 11.3438, 11.3438, 11.0156, 11.1875, 1341100 09/17/01, 9.1250, 9.1563, 8.5000, 8.5469, 5608600 09/18/01, 8.2500, 8.3125, 7.7969, 7.8438, 3303200 09/19/01, 7.7813, 8.0000, 7.0469, 7.2031, 3818900 09/20/01, 7.0000, 7.1406, 6.6250, 6.7031, 3654900 09/21/01, 6.1563, 7.4531, 6.1563, 7.2500, 5964100 09/24/01, 7.7344, 7.8438, 7.5000, 7.6406, 2017500 09/25/01, 7.8438, 7.9844, 7.6875, 7.8438, 2836000 09/26/01, 7.9375, 8.0000, 7.7031, 7.9063, 1812000 09/27/01, 7.9063, 7.9531, 7.2188, 7.7500, 2393900 09/28/01, 7.8438, 7.8750, 7.5000, 7.8438, 3091900 10/01/01, 7.8438, 7.8438, 7.5625, 7.6875, 786900 10/02/01, 7.6875, 8.1250, 7.5469, 8.0156, 2468700 10/03/01, 8.1094, 8.8125, 8.0469, 8.8125, 2428100 10/04/01, 8.7500, 8.8750, 8.4063, 8.8438, 2509300 10/05/01, 8.8438, 8.8594, 8.7500, 8.8438, 2906300 10/08/01, 8.5000, 8.7031, 8.4063, 8.5000, 1156800 10/09/01, 8.5000, 8.5000, 7.9844, 8.0000, 844700 10/10/01, 8.0000, 8.5938, 7.9531, 8.5938, 1167500 10/11/01, 8.5469, 9.5469, 8.5156, 9.2500, 2435800 10/12/01, 9.2031, 9.2344, 8.8438, 9.0313, 2223700 10/15/01, 8.9531, 9.4063, 8.9063, 9.2656, 1812300 10/16/01, 9.2656, 9.2969, 9.0000, 9.0938, 994100 10/17/01, 9.1875, 9.2500, 8.2500, 8.2500, 5803900 10/18/01, 8.4063, 8.4531, 8.1250, 8.2969, 1285000 10/19/01, 8.1563, 8.3750, 8.0469, 8.3438, 586900 10/22/01, 8.4063, 8.5469, 8.1563, 8.4063, 986800 10/23/01, 8.4531, 8.9844, 8.4063, 8.9844, 1529500 10/24/01, 8.7344, 8.7969, 8.4531, 8.5781, 1254400 10/25/01, 8.5781, 8.5938, 7.9375, 8.5000, 3302800 10/26/01, 8.5156, 8.5781, 8.3281, 8.5781, 878100 10/29/01, 8.5469, 8.7813, 8.2969, 8.5156, 1201800 10/30/01, 8.5469, 8.6875, 8.4063, 8.4531, 916100 10/31/01, 8.4531, 8.7813, 8.4063, 8.5625, 1409300 11/01/01, 8.7188, 8.9844, 8.4375, 8.9688, 798800 11/02/01, 8.7969, 8.8438, 8.5938, 8.6875, 613900 11/05/01, 8.9531, 9.2969, 8.9063, 9.0156, 1201000 11/06/01, 8.8438, 9.0313, 8.7813, 8.9844, 757100 11/07/01, 8.8438, 9.0469, 8.4063, 8.6563, 1866400 11/08/01, 8.7656, 9.0938, 8.7031, 8.8906, 1647600 11/09/01, 8.8906, 8.8906, 8.6875, 8.7031, 691000 11/12/01, 8.6563, 8.8438, 8.0938, 8.8281, 1916400 11/13/01, 8.8281, 9.2031, 8.7969, 9.0938, 2444200 11/14/01, 9.1875, 9.3750, 9.0000, 9.2500, 1551000 11/15/01, 9.2188, 9.9375, 9.2031, 9.9375, 2221200 11/16/01, 10.0000, 10.0938, 9.6563, 10.0156, 1506500 11/19/01, 10.0000, 10.2500, 9.9219, 10.2344, 1629200 11/20/01, 10.0000, 10.0938, 9.7969, 9.9688, 2113900 11/21/01, 9.9063, 9.9063, 9.7031, 9.9063, 821400 11/23/01, 9.7969, 9.9531, 9.7344, 9.9063, 262200 11/26/01, 9.8125, 10.0313, 9.8125, 9.8438, 782600 11/27/01, 10.0156, 10.1875, 9.8594, 9.9531, 1504300 11/28/01, 9.9531, 10.2188, 9.8438, 10.1406, 1563300 11/29/01, 10.0938, 10.1094, 9.9063, 10.0000, 1158200 11/30/01, 10.0938, 10.2344, 9.9063, 9.9063, 908500 12/03/01, 10.0625, 10.2031, 10.0156, 10.1406, 1224000 12/04/01, 10.1875, 10.1875, 9.9063, 9.9844, 1003400 12/05/01, 9.9688, 10.7969, 9.9688, 10.6563, 2037500 12/06/01, 10.5469, 10.7969, 10.5000, 10.7500, 919000 12/07/01, 10.7500, 10.9063, 10.6563, 10.6719, 871200 12/10/01, 10.6250, 10.9063, 10.5469, 10.5469, 682800 12/11/01, 10.5625, 10.8906, 10.5625, 10.7969, 903500 12/12/01, 10.8125, 10.8125, 10.0938, 10.4688, 1575100 12/13/01, 10.2656, 10.4063, 9.7969, 10.2188, 1050500 12/14/01, 10.1563, 10.5000, 10.1563, 10.2031, 745400 12/17/01, 10.2031, 10.3438, 10.0000, 10.0625, 817000 12/18/01, 10.0781, 10.4844, 10.0781, 10.4844, 770200 12/19/01, 10.3750, 10.4844, 10.1250, 10.2813, 664900 12/20/01, 10.3125, 10.4375, 10.0938, 10.0938, 665600 12/21/01, 10.3438, 10.6875, 10.2500, 10.5625, 1797300 12/24/01, 10.5938, 10.5938, 10.2656, 10.2656, 317600 12/26/01, 10.3594, 10.7500, 10.3125, 10.7031, 512600 12/27/01, 10.7031, 11.0156, 10.6719, 10.7500, 1450600 12/28/01, 10.7969, 11.0000, 10.7969, 10.9844, 981100 12/31/01, 11.0000, 11.0781, 10.8125, 10.9219, 1549300 01/02/02, 11.4063, 11.4063, 10.9063, 10.9531, 1701600 01/03/02, 10.9531, 11.2031, 10.8750, 11.1719, 1033700 01/04/02, 11.2656, 11.3906, 11.1719, 11.3125, 954200 01/07/02, 11.7500, 12.0156, 11.6094, 11.6406, 2358300 01/08/02, 11.4063, 11.5938, 11.3438, 11.5000, 1312400 01/09/02, 11.5938, 11.6875, 11.2656, 11.2969, 1603300 01/10/02, 11.3594, 11.5781, 11.2969, 11.5625, 1361700 01/11/02, 11.6719, 11.6719, 11.2969, 11.3125, 1012800 01/14/02, 11.3125, 11.4063, 11.1250, 11.1250, 938500 01/15/02, 11.1563, 11.2344, 11.0938, 11.1719, 829800 01/16/02, 11.0938, 11.3125, 10.9063, 10.9063, 1366500 01/17/02, 11.2500, 11.5000, 11.0469, 11.5000, 1175200 01/18/02, 11.2969, 11.4063, 11.2656, 11.3125, 702100 01/22/02, 11.4063, 11.4531, 11.1875, 11.2188, 1035000 01/23/02, 11.2188, 11.3438, 11.1563, 11.3438, 760200 01/24/02, 11.4375, 11.5781, 11.4063, 11.4844, 597600 01/25/02, 11.4844, 11.5781, 11.4063, 11.5469, 569300 01/28/02, 11.5938, 11.5938, 11.3594, 11.5938, 464700 01/29/02, 11.6563, 11.6875, 11.2969, 11.2969, 869200 01/30/02, 11.4531, 11.6875, 11.3594, 11.6406, 1263800 01/31/02, 11.7344, 12.0469, 11.6563, 12.0000, 1548200 02/01/02, 12.0469, 12.1250, 11.7656, 11.7969, 731600 02/04/02, 11.7969, 11.9375, 11.6094, 11.7031, 889400 02/05/02, 11.7031, 11.7969, 11.5469, 11.7969, 688800 02/06/02, 11.7969, 11.9531, 11.6250, 11.7031, 1680200 02/07/02, 11.8125, 12.0156, 11.5469, 11.6875, 1449400 02/08/02, 11.5938, 11.7500, 11.5000, 11.6563, 1464300 02/11/02, 11.5000, 11.6875, 11.5000, 11.6406, 1089300 02/12/02, 11.5469, 11.5938, 11.4531, 11.4844, 1270500 02/13/02, 11.4844, 11.7188, 11.3438, 11.6563, 1338100 02/14/02, 11.8438, 11.9219, 11.6875, 11.6875, 2538700 02/15/02, 11.7031, 11.8438, 11.6250, 11.7500, 2667900 02/19/02, 11.7188, 11.8125, 11.6250, 11.6563, 1188300 02/20/02, 11.6250, 11.8438, 11.6250, 11.7500, 1677900 02/21/02, 11.7500, 11.9531, 11.6719, 11.7344, 1336300 02/22/02, 11.6719, 11.9063, 11.4844, 11.8125, 2371500 02/25/02, 11.7969, 11.9531, 11.7656, 11.9531, 1376600 02/26/02, 11.8594, 12.0781, 11.8594, 11.9844, 1839600 02/27/02, 12.0469, 12.9063, 12.0469, 12.6563, 4302300 02/28/02, 12.5938, 13.0469, 12.4531, 12.8594, 4232600 03/01/02, 12.9531, 13.2969, 12.9063, 13.0938, 3168000 03/04/02, 13.1563, 13.6563, 13.0000, 13.5469, 3009300 03/05/02, 13.5469, 13.8281, 13.1563, 13.8281, 2598000 03/06/02, 13.6563, 13.8125, 13.5625, 13.7031, 2917800 03/07/02, 13.5781, 13.6406, 13.2656, 13.5938, 1567500 03/08/02, 13.5469, 13.7656, 13.5313, 13.6563, 2071700 03/11/02, 13.4063, 13.5781, 13.3125, 13.3906, 1304100 03/12/02, 13.0469, 13.4375, 13.0469, 13.4219, 2301500 03/13/02, 13.1563, 13.3125, 13.1563, 13.2344, 1349400 03/14/02, 13.4063, 13.7656, 13.2500, 13.6719, 6239200 03/15/02, 13.7031, 13.8438, 13.6406, 13.8125, 3406400 03/18/02, 13.7969, 13.9375, 13.7500, 13.7656, 3185600 03/19/02, 13.7969, 14.2500, 13.7813, 14.1875, 4816200 03/20/02, 14.0156, 14.5938, 14.0156, 14.3906, 4732700 03/21/02, 14.2031, 14.3438, 14.0625, 14.2813, 1441700 03/22/02, 14.2813, 14.6875, 14.1875, 14.3750, 1423900 03/25/02, 14.3594, 14.4063, 14.0938, 14.0938, 1033300 03/26/02, 14.0938, 14.2969, 14.0000, 14.1250, 1122700 03/27/02, 14.0781, 14.2344, 14.0313, 14.2344, 650800 03/28/02, 14.2344, 14.6875, 14.1875, 14.2969, 1509300 04/01/02, 14.2969, 14.2969, 13.9063, 14.1875, 1093000 04/02/02, 14.0938, 14.2188, 13.8750, 14.0469, 1215600 04/03/02, 14.0469, 14.4063, 13.9531, 14.1875, 1987600 04/04/02, 14.1875, 14.2969, 13.9375, 14.2969, 969300 04/05/02, 14.2031, 14.4063, 14.2031, 14.2969, 1147600 04/08/02, 14.0938, 14.4531, 14.0938, 14.3438, 1118500 04/09/02, 14.2500, 14.7500, 14.2188, 14.6875, 1481500 04/10/02, 14.7188, 15.0000, 14.5625, 15.0000, 1260800 04/11/02, 14.9844, 15.0000, 14.5469, 14.5938, 1794000 04/12/02, 14.5938, 14.8750, 14.5781, 14.7969, 1874300 04/15/02, 14.7969, 15.0625, 14.7031, 14.9531, 1586700 04/16/02, 14.9531, 15.2500, 14.9063, 15.0625, 2222200 04/17/02, 15.0625, 15.5469, 15.0000, 15.2344, 1995200 04/18/02, 15.2344, 15.6719, 14.8281, 15.3125, 3615900 04/19/02, 15.3125, 15.4219, 15.1875, 15.2031, 1177600 04/22/02, 15.2031, 15.5469, 15.2031, 15.4063, 1526900 04/23/02, 15.7031, 16.0469, 15.5000, 16.0156, 6596400 04/24/02, 16.5000, 17.0938, 16.4531, 17.0156, 9784000 04/25/02, 17.0000, 17.0156, 16.6094, 16.8438, 3576200 04/26/02, 16.9063, 17.0625, 16.7188, 16.9688, 1762100 04/29/02, 16.9531, 16.9531, 16.4219, 16.5469, 1123100 04/30/02, 16.7031, 16.7969, 16.3281, 16.3594, 1497800 05/01/02, 16.2031, 16.3906, 15.8750, 16.0000, 2287800 05/02/02, 16.0156, 16.2344, 15.8438, 16.0938, 1637300 05/03/02, 16.0156, 16.2031, 15.8906, 16.0156, 1121400 05/06/02, 15.9063, 16.0938, 15.8125, 15.9063, 2392900 05/07/02, 15.9063, 16.0156, 15.8125, 16.0156, 2067600 05/08/02, 16.0000, 16.2344, 15.6250, 15.7969, 3146400 05/09/02, 15.5469, 15.7031, 14.9844, 15.0625, 2767300 05/10/02, 15.0000, 15.0781, 14.4219, 14.4375, 3419700 05/13/02, 14.5000, 15.2031, 14.5000, 14.7813, 1435100 05/14/02, 14.9844, 15.4063, 14.8594, 15.1563, 1685400 05/15/02, 15.3594, 15.6563, 15.1406, 15.2500, 1394900 05/16/02, 15.6563, 15.8906, 15.2969, 15.5000, 1532800 05/17/02, 15.5000, 15.5469, 14.9063, 15.0625, 1534100 05/20/02, 15.0938, 15.1875, 14.8125, 14.9844, 972700 05/21/02, 14.9844, 14.9844, 14.4063, 14.5000, 1927800 05/22/02, 14.4531, 14.4844, 13.8438, 14.2031, 2762200 05/23/02, 14.2031, 14.2188, 13.6719, 13.9375, 4712400 05/24/02, 13.9063, 14.1563, 13.7031, 13.9844, 2025100 05/28/02, 14.5000, 14.5000, 13.8906, 13.9844, 1814500 05/29/02, 13.9688, 14.0938, 13.5625, 14.0469, 3300000 05/30/02, 14.0469, 14.0469, 13.7031, 13.8750, 1726200 05/31/02, 13.8750, 14.2031, 13.8125, 14.2031, 1777900 06/03/02, 14.0938, 14.1875, 13.7031, 13.7188, 1481200 06/04/02, 13.7031, 13.9063, 13.3438, 13.5156, 2627900 06/05/02, 13.5156, 13.5938, 13.2656, 13.5938, 1199200 06/06/02, 13.6563, 13.7344, 13.2031, 13.4063, 967800 06/07/02, 13.4531, 13.9063, 13.0469, 13.7969, 953700 06/10/02, 13.7188, 14.2031, 13.6719, 14.0000, 1301600 06/11/02, 13.9531, 14.2031, 13.5469, 13.6406, 840800 06/12/02, 13.7188, 13.7344, 12.9219, 13.1563, 2216200 06/13/02, 13.1875, 13.6875, 13.1563, 13.2344, 948300 06/14/02, 13.2344, 13.5000, 12.7969, 13.2813, 1047700 06/17/02, 13.5000, 13.8125, 13.2969, 13.5313, 1225200 06/18/02, 13.5938, 13.7031, 13.3594, 13.5000, 1322100 06/19/02, 13.4844, 14.1406, 13.3438, 13.8281, 2226600 06/20/02, 13.8281, 13.8438, 13.4844, 13.5938, 457100 06/21/02, 13.0469, 13.9844, 13.0000, 13.7969, 1704200 06/24/02, 13.7969, 13.8906, 13.3750, 13.5938, 1499000 06/25/02, 13.7500, 14.2344, 13.7500, 13.8906, 1474700 06/26/02, 13.3750, 13.7031, 13.2344, 13.5000, 1428700 06/27/02, 13.5938, 13.7031, 13.2969, 13.5625, 2010500 06/28/02, 13.4531, 13.9063, 13.2031, 13.9063, 2316900 07/01/02, 13.9063, 14.1563, 13.4531, 13.5938, 1892100 07/02/02, 13.4844, 13.4844, 12.7188, 12.9531, 2480100 07/03/02, 12.7500, 12.9531, 12.2656, 12.6406, 2978100 07/05/02, 12.6406, 13.2969, 12.6094, 13.2344, 733800 07/08/02, 13.0938, 13.3438, 13.0156, 13.1563, 1472100 07/09/02, 13.1563, 13.2969, 13.0156, 13.0938, 1558900 07/10/02, 13.2500, 13.2969, 12.1563, 12.1875, 4573700 07/11/02, 12.2500, 12.7500, 12.2031, 12.5938, 2591600 07/12/02, 12.7031, 12.7969, 12.4063, 12.5156, 1851100 07/15/02, 12.5781, 12.5781, 12.0156, 12.2969, 1782700 07/16/02, 12.2500, 12.3438, 11.9063, 11.9063, 2205300 07/17/02, 12.0000, 12.1250, 10.7969, 11.0000, 6723400 07/18/02, 11.0938, 11.4531, 10.9219, 11.1563, 5116000 07/19/02, 11.0000, 11.0781, 10.9063, 11.0000, 1563800 07/22/02, 11.0469, 11.1406, 10.6563, 10.9531, 2590400 07/23/02, 11.0938, 11.1250, 10.2500, 10.4063, 2982500 07/24/02, 10.0000, 11.5000, 9.7969, 11.4375, 3199800 07/25/02, 11.1563, 11.1563, 10.3125, 10.4063, 3613500 07/26/02, 10.5781, 10.8438, 10.3281, 10.4844, 1442800 07/29/02, 10.6563, 11.7969, 10.5625, 11.4063, 2160700 07/30/02, 10.8438, 11.5938, 10.7969, 11.5313, 3461500 07/31/02, 12.0938, 12.3750, 11.7969, 12.2188, 3701900 08/01/02, 12.2188, 12.2969, 11.9688, 12.0938, 1837200 08/02/02, 11.9063, 11.9219, 11.2969, 11.4063, 3839600 08/05/02, 11.4063, 11.4375, 11.0000, 11.0469, 2160600 08/06/02, 11.3438, 11.9375, 11.2031, 11.7344, 1677500 08/07/02, 11.7344, 12.0000, 11.4375, 11.6563, 1388000 08/08/02, 11.9531, 12.2031, 11.7500, 12.1563, 1407800 08/09/02, 12.1563, 12.1563, 11.7344, 11.9063, 1112900 08/12/02, 11.9063, 11.9063, 11.5000, 11.7969, 1255800 08/13/02, 11.7969, 11.8438, 11.2969, 11.4219, 1207900 08/14/02, 11.4219, 11.9531, 11.0781, 11.7344, 1626400 08/15/02, 11.9063, 12.1563, 11.7656, 12.1563, 1658800 08/16/02, 12.0938, 12.2031, 11.7969, 12.1563, 767500 08/19/02, 12.1563, 12.4844, 12.0781, 12.4688, 1203300 08/20/02, 12.4063, 12.4063, 11.8438, 11.8594, 1289700 08/21/02, 12.0000, 12.0938, 11.8125, 12.0156, 1074200 08/22/02, 11.9844, 12.3438, 11.9375, 12.2969, 1005700 08/23/02, 12.2656, 12.6563, 12.1875, 12.5625, 1105800 08/26/02, 12.3750, 12.4844, 12.1094, 12.3438, 1374200 08/27/02, 12.2969, 12.4063, 11.8125, 11.8438, 1370000 08/28/02, 11.8594, 11.9219, 11.6250, 11.7656, 907400 08/29/02, 11.4531, 11.9844, 11.4219, 11.7031, 944000 08/30/02, 11.6563, 11.8750, 11.4531, 11.5156, 937700 09/03/02, 11.4063, 11.4063, 11.0000, 11.1250, 1643600 09/04/02, 11.1563, 11.7188, 11.1250, 11.6563, 1029400 09/05/02, 11.3438, 11.5625, 11.1250, 11.2500, 878000 09/06/02, 11.4531, 11.6875, 11.2969, 11.6406, 1217900 09/09/02, 11.3906, 11.8750, 11.2656, 11.8750, 981700 09/10/02, 11.8438, 12.3438, 11.8281, 12.3125, 2266600 09/11/02, 12.3125, 12.4063, 12.0938, 12.0938, 2190200 09/12/02, 11.4063, 11.9844, 11.3750, 11.8281, 3337900 09/13/02, 11.6406, 11.6563, 11.2969, 11.2969, 2482500 09/16/02, 11.3438, 11.4531, 11.0625, 11.3438, 1176400 09/17/02, 11.5469, 11.6250, 11.1094, 11.2188, 1157500 09/18/02, 11.1250, 11.4531, 10.8438, 11.3125, 1258800 09/19/02, 10.9063, 11.2188, 10.5000, 10.5625, 1279400 09/20/02, 10.7500, 11.0938, 10.6875, 10.7969, 2750600 09/23/02, 10.9063, 11.1563, 10.8438, 11.1406, 1564500 09/24/02, 10.9063, 11.0938, 10.7969, 10.8438, 1540600 09/25/02, 11.0469, 11.7500, 11.0000, 11.5000, 2087500 09/26/02, 11.7813, 12.0156, 11.3438, 11.9531, 2406000 09/27/02, 11.9531, 12.2031, 11.5938, 11.6875, 1695400 09/30/02, 11.7031, 11.7031, 11.0625, 11.3750, 1498400 10/01/02, 11.0469, 11.7031, 10.9063, 11.6563, 2087400