"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 14.3750, 14.6250, 13.8750, 14.5000, 4344200 01/04/00, 14.2500, 14.8125, 13.8750, 14.8125, 1918500 01/05/00, 14.8750, 15.7500, 14.3750, 15.6250, 3777900 01/06/00, 15.6250, 17.1875, 15.6250, 16.7500, 8685200 01/07/00, 16.6250, 18.0000, 16.6250, 17.8125, 7917800 01/10/00, 17.8750, 18.2500, 17.1250, 17.6250, 2540700 01/11/00, 17.5000, 17.7500, 17.3750, 17.6250, 1416200 01/12/00, 17.6250, 17.6875, 16.8750, 17.5000, 1761800 01/13/00, 17.6250, 17.8125, 16.8125, 17.0000, 3006200 01/14/00, 17.0000, 17.0000, 16.5625, 16.6875, 1608400 01/18/00, 16.6875, 16.6875, 15.6250, 15.6875, 2621000 01/19/00, 14.8750, 15.3750, 14.5000, 14.5625, 2752100 01/20/00, 14.5625, 15.7500, 14.5000, 15.5625, 2628200 01/21/00, 15.5625, 15.6875, 14.9375, 15.2500, 2189900 01/24/00, 15.1250, 15.4375, 14.3750, 14.6250, 946300 01/25/00, 14.6250, 15.1250, 14.3125, 15.0625, 895300 01/26/00, 14.9375, 15.0000, 13.4375, 13.5000, 1553700 01/27/00, 13.6875, 14.1250, 13.6875, 13.6875, 1343300 01/28/00, 13.8125, 14.8125, 13.8125, 14.5625, 1107500 01/31/00, 14.3750, 14.4375, 13.5000, 13.9375, 1147000 02/01/00, 13.9375, 15.0000, 13.8125, 14.0625, 2844000 02/02/00, 14.3750, 14.6250, 13.8125, 13.8125, 754000 02/03/00, 13.9375, 14.5000, 13.8750, 13.9375, 991600 02/04/00, 13.9375, 14.6875, 13.9375, 14.4375, 3771000 02/07/00, 14.5000, 14.6250, 14.1875, 14.3750, 1557700 02/08/00, 14.5000, 14.8750, 13.7500, 14.0625, 3247600 02/09/00, 13.9375, 14.2500, 13.7500, 14.1250, 1433300 02/10/00, 14.0000, 14.0625, 13.2500, 13.3125, 1158900 02/11/00, 13.5625, 13.8750, 13.1875, 13.3125, 1071100 02/14/00, 13.3125, 13.3750, 11.2500, 11.6875, 1737300 02/15/00, 11.7500, 12.2500, 11.3750, 12.2500, 3892300 02/16/00, 12.1250, 12.3125, 11.5625, 11.9375, 1633300 02/17/00, 12.0625, 12.1250, 11.2500, 11.3750, 1360500 02/18/00, 11.5000, 11.6250, 10.5000, 10.6250, 3359600 02/22/00, 11.3750, 11.6250, 11.0000, 11.5000, 2274500 02/23/00, 11.5000, 11.5625, 10.8750, 10.8750, 1017400 02/24/00, 11.0000, 11.1250, 10.3750, 10.6250, 1263400 02/25/00, 10.7500, 10.9375, 10.3750, 10.5000, 886500 02/28/00, 10.4375, 11.0000, 9.6250, 10.6250, 2653100 02/29/00, 10.7500, 11.0625, 10.3750, 10.7500, 1162600 03/01/00, 10.8750, 11.5000, 10.7500, 10.7500, 1931100 03/02/00, 13.5000, 13.7500, 12.6250, 12.7500, 3767800 03/03/00, 12.8750, 13.0000, 12.6250, 12.9375, 1059700 03/06/00, 12.8125, 12.9375, 12.0000, 12.0625, 803900 03/07/00, 12.1875, 12.2500, 11.6875, 11.9375, 4030800 03/08/00, 11.9375, 12.1875, 11.7500, 12.0000, 1034700 03/09/00, 11.8750, 11.8750, 11.5000, 11.7500, 1232400 03/10/00, 11.7500, 11.9375, 11.5625, 11.8750, 1751300 03/13/00, 11.7500, 11.8750, 11.5625, 11.7500, 427600 03/14/00, 11.6875, 12.1250, 11.1875, 11.1875, 1834100 03/15/00, 11.4375, 12.2500, 11.0000, 12.1250, 1879000 03/16/00, 12.5000, 12.9375, 12.0000, 12.3750, 1543300 03/17/00, 12.5000, 13.6250, 12.5000, 13.6250, 3491600 03/20/00, 13.6250, 13.6250, 13.1250, 13.3125, 482900 03/21/00, 13.1875, 13.5625, 13.0000, 13.5625, 632000 03/22/00, 13.6875, 14.0000, 13.0625, 13.1250, 1789800 03/23/00, 13.1250, 13.3125, 12.6250, 12.7500, 1400300 03/24/00, 13.0000, 13.5000, 12.6875, 13.0625, 1396000 03/27/00, 12.7500, 13.3750, 12.7500, 13.3750, 820100 03/28/00, 13.1250, 14.1250, 13.0625, 14.0625, 1233900 03/29/00, 13.9375, 14.9375, 13.9375, 14.5625, 1716500 03/30/00, 14.6875, 15.0625, 14.6250, 14.8125, 2034600 03/31/00, 14.8750, 15.1250, 14.2500, 14.2500, 2763900 04/03/00, 14.5000, 15.0000, 14.4375, 14.5000, 1966100 04/04/00, 14.6875, 15.3750, 14.1250, 14.6250, 1519500 04/05/00, 14.5000, 15.0000, 14.4375, 15.0000, 432900 04/06/00, 15.0000, 15.8125, 15.0000, 15.5625, 1291100 04/07/00, 15.5000, 15.6875, 14.5625, 15.0000, 655000 04/10/00, 15.1250, 15.1875, 14.4375, 14.6875, 426800 04/11/00, 15.0000, 15.5625, 14.8125, 15.4375, 946300 04/12/00, 15.2500, 16.0000, 15.1250, 15.8125, 1886800 04/13/00, 16.0000, 16.5625, 15.6250, 15.6250, 2083300 04/14/00, 15.8125, 15.8125, 14.1250, 14.4375, 2233500 04/17/00, 14.3125, 14.7500, 14.2500, 14.5000, 1141100 04/18/00, 14.2500, 16.0000, 14.0625, 16.0000, 1768200 04/19/00, 15.7500, 16.1875, 15.0000, 15.6250, 1435700 04/20/00, 16.0000, 16.3125, 15.2500, 15.8750, 1176700 04/24/00, 15.6250, 15.9375, 15.5000, 15.6250, 898100 04/25/00, 16.5000, 16.5000, 15.6875, 15.9375, 1693500 04/26/00, 16.0000, 16.5000, 15.9375, 16.5000, 2007800 04/27/00, 16.0000, 16.4375, 15.8750, 16.0625, 627500 04/28/00, 16.1250, 16.3125, 15.8125, 15.9375, 1403300 05/01/00, 16.0625, 16.1250, 15.5000, 15.5625, 655000 05/02/00, 15.3750, 15.6250, 14.9375, 15.3125, 625600 05/03/00, 15.2500, 15.3125, 14.3750, 14.6875, 836000 05/04/00, 14.7500, 15.5000, 14.7500, 15.5000, 1314700 05/05/00, 15.2500, 15.2500, 14.3750, 14.5625, 1531700 05/08/00, 14.0000, 14.4375, 13.9375, 14.2500, 1927800 05/09/00, 15.0000, 15.0000, 14.0000, 14.2500, 1715000 05/10/00, 14.1875, 14.1875, 13.7500, 13.7500, 1205900 05/11/00, 13.9375, 14.7500, 13.9375, 14.6250, 1221900 05/12/00, 14.9375, 15.0625, 14.5000, 14.6250, 782100 05/15/00, 14.6250, 14.8125, 14.3750, 14.7500, 511900 05/16/00, 14.7500, 14.9375, 14.5625, 14.7500, 607300 05/17/00, 14.8125, 14.8125, 14.2500, 14.3750, 1026400 05/18/00, 14.3750, 14.7500, 14.2500, 14.5000, 1547200 05/19/00, 14.6875, 14.6875, 14.0000, 14.1250, 1150300 05/22/00, 14.1250, 14.3750, 13.2500, 13.9375, 602800 05/23/00, 14.3750, 14.3750, 13.3750, 13.3750, 1006200 05/24/00, 13.5000, 13.6875, 13.1250, 13.1875, 874700 05/25/00, 12.7500, 12.9375, 11.2500, 11.6250, 5325200 05/26/00, 11.8125, 12.6875, 11.5000, 12.1250, 3793900 05/30/00, 12.2500, 12.7500, 12.1250, 12.2500, 2602500 05/31/00, 11.8750, 12.1250, 11.8125, 11.8125, 1681300 06/01/00, 11.9375, 12.6250, 11.9375, 12.1875, 4912100 06/02/00, 12.4375, 12.6875, 12.1875, 12.1875, 1631300 06/05/00, 12.0625, 12.4375, 11.8750, 12.0625, 629100 06/06/00, 12.1875, 12.2500, 11.6875, 11.9375, 1061000 06/07/00, 11.8750, 12.7500, 11.8750, 12.6250, 1852900 06/08/00, 12.5000, 12.6250, 12.3125, 12.3125, 912900 06/09/00, 12.4375, 13.0000, 12.4375, 12.6875, 1967000 06/12/00, 12.8125, 13.0625, 12.6250, 12.7500, 510800 06/13/00, 12.6250, 12.6250, 12.2500, 12.4375, 959700 06/14/00, 12.3125, 13.0625, 12.2500, 12.9375, 1815300 06/15/00, 13.1250, 13.8125, 13.0000, 13.7500, 1273800 06/16/00, 13.8750, 14.2500, 13.5625, 14.0625, 1430700 06/19/00, 14.2500, 14.7500, 14.2500, 14.3750, 1753300 06/20/00, 14.2500, 14.9375, 14.0625, 14.6250, 1003200 06/21/00, 14.7500, 14.8125, 14.3750, 14.3750, 1346100 06/22/00, 14.3125, 14.3125, 13.7500, 13.9375, 900100 06/23/00, 13.8125, 13.8125, 12.7500, 13.5625, 1147500 06/26/00, 13.6250, 14.0625, 13.5625, 14.0000, 611200 06/27/00, 14.0000, 14.1250, 13.3750, 13.6250, 729600 06/28/00, 13.6250, 13.8125, 13.2500, 13.6875, 844700 06/29/00, 13.5625, 13.8750, 13.2500, 13.5625, 491500 06/30/00, 13.5000, 13.5000, 12.7500, 13.0625, 1443000 07/03/00, 13.0625, 13.0625, 12.7500, 13.0000, 546000 07/05/00, 13.0000, 13.1875, 12.8750, 13.0000, 1897600 07/06/00, 13.0000, 13.5000, 12.7500, 13.4375, 2384200 07/07/00, 13.5000, 14.1875, 13.5000, 13.9375, 2826400 07/10/00, 13.9375, 14.0000, 13.4375, 13.8750, 1489900 07/11/00, 13.7500, 13.7500, 13.0000, 13.5000, 1535700 07/12/00, 13.6250, 14.5625, 13.5625, 14.5000, 1958000 07/13/00, 14.5000, 14.5000, 13.6875, 14.0000, 704800 07/14/00, 13.8750, 13.8750, 13.4375, 13.4375, 1309200 07/17/00, 13.7500, 14.5000, 13.7500, 14.3125, 2440500 07/18/00, 14.4375, 15.0000, 14.3125, 14.7500, 1836800 07/19/00, 14.6875, 15.5000, 14.6875, 15.0625, 1948200 07/20/00, 15.0625, 15.1250, 14.7500, 14.9375, 1705300 07/21/00, 14.8750, 14.8750, 14.5625, 14.6875, 622200 07/24/00, 14.8125, 14.8750, 14.5625, 14.6875, 601500 07/25/00, 14.6250, 15.5000, 14.5000, 15.0000, 1868600 07/26/00, 14.8750, 15.0000, 14.6250, 14.8750, 788100 07/27/00, 14.8750, 14.8750, 14.6250, 14.7500, 1383900 07/28/00, 14.6250, 15.2500, 14.5625, 15.1250, 1402200 07/31/00, 15.0625, 15.7500, 15.0625, 15.6250, 1176200 08/01/00, 15.5000, 15.7500, 15.5000, 15.7500, 581200 08/02/00, 15.6250, 15.7500, 15.1875, 15.3750, 838500 08/03/00, 15.0000, 15.0625, 14.8750, 14.8750, 1559300 08/04/00, 14.8750, 15.4375, 14.7500, 15.3750, 1213000 08/07/00, 15.5000, 15.5000, 15.1875, 15.3750, 421700 08/08/00, 15.2500, 15.5000, 15.0000, 15.3750, 1842900 08/09/00, 15.3125, 15.4375, 14.5625, 14.9375, 1712100 08/10/00, 14.6250, 15.9375, 14.6250, 14.7500, 4978500 08/11/00, 14.8750, 15.3750, 14.8750, 15.3750, 1850400 08/14/00, 15.3125, 15.5000, 15.1250, 15.4375, 1160900 08/15/00, 15.2500, 15.6250, 15.1250, 15.2500, 1086400 08/16/00, 15.1250, 15.3125, 14.9375, 15.0625, 422500 08/17/00, 14.9375, 15.2500, 14.8750, 15.1875, 416600 08/18/00, 15.3125, 15.3125, 15.1250, 15.1875, 408000 08/21/00, 15.1875, 15.2500, 14.5625, 14.6250, 885600 08/22/00, 14.7500, 14.8750, 14.2500, 14.6250, 1893600 08/23/00, 14.7500, 14.7500, 14.4375, 14.4375, 375400 08/24/00, 14.5000, 14.8750, 14.0000, 14.6250, 2160700 08/25/00, 14.5625, 15.3750, 14.5625, 15.0625, 981200 08/28/00, 15.0625, 15.4375, 15.0625, 15.3750, 1089000 08/29/00, 15.2500, 15.4375, 15.2500, 15.3125, 451900 08/30/00, 15.3750, 15.7500, 15.3125, 15.7500, 757000 08/31/00, 15.6875, 16.4375, 15.3125, 16.3750, 1666000 09/01/00, 16.3750, 16.4375, 15.8750, 16.1875, 827300 09/05/00, 16.0000, 16.0000, 15.4375, 15.5625, 505200 09/06/00, 15.7500, 16.2500, 15.6250, 16.1250, 845100 09/07/00, 16.0000, 16.3125, 15.8125, 16.1250, 734400 09/08/00, 16.0625, 16.3125, 15.6875, 15.9375, 780600 09/11/00, 16.2500, 16.9375, 16.1875, 16.6875, 1448300 09/12/00, 17.5000, 18.1250, 17.0000, 17.8750, 4179900 09/13/00, 17.9375, 19.1250, 17.8125, 19.1250, 4468800 09/14/00, 19.0000, 19.0000, 18.0000, 18.3125, 1870400 09/15/00, 18.2500, 19.0000, 18.0000, 18.9375, 2166400 09/18/00, 18.9375, 18.9375, 18.2500, 18.4375, 780300 09/19/00, 18.5000, 19.1250, 18.4375, 18.9375, 1865300 09/20/00, 18.8750, 19.0000, 18.3750, 18.8750, 911100 09/21/00, 18.8750, 19.3750, 18.6875, 19.1250, 2172900 09/22/00, 19.1250, 19.9375, 19.1250, 19.5000, 2056300 09/25/00, 19.9375, 20.1250, 19.4375, 19.9375, 1892200 09/26/00, 19.8750, 20.2500, 19.7500, 20.0000, 2636900 09/27/00, 19.8125, 20.4375, 19.8125, 20.4375, 1624900 09/28/00, 20.5000, 21.1875, 20.5000, 20.8125, 2821400 09/29/00, 20.7500, 20.8125, 20.0000, 20.8125, 1674900 10/02/00, 20.8750, 20.8750, 20.5000, 20.8125, 1208200 10/03/00, 20.8750, 21.8125, 20.6875, 21.3750, 3359100 10/04/00, 20.7500, 21.0625, 20.6250, 20.7500, 1912300 10/05/00, 20.9375, 21.5625, 20.9375, 21.5000, 1663700 10/06/00, 21.6250, 21.7500, 21.2500, 21.3750, 2114100 10/09/00, 21.3125, 21.6250, 21.1875, 21.2500, 1280400 10/10/00, 21.1875, 21.1875, 20.6250, 20.8750, 1905400 10/11/00, 20.6875, 20.7500, 19.4375, 19.7500, 2873300 10/12/00, 20.0000, 20.1875, 19.1875, 19.4375, 1064600 10/13/00, 19.6250, 19.8750, 19.2500, 19.6250, 664800 10/16/00, 19.5625, 20.8750, 19.5000, 20.6875, 1698800 10/17/00, 20.5000, 20.5625, 19.8750, 20.3750, 1658200 10/18/00, 20.1250, 21.0000, 19.7500, 20.7500, 1482300 10/19/00, 20.7500, 21.0000, 19.0000, 19.3750, 1390100 10/20/00, 19.3750, 19.7500, 18.3750, 18.6875, 1164100 10/23/00, 18.5625, 19.3125, 18.5625, 19.1875, 958800 10/24/00, 19.1250, 19.8125, 18.8125, 19.0000, 673100 10/25/00, 19.0000, 19.9375, 19.0000, 19.6875, 2386700 10/26/00, 19.6875, 19.8750, 19.2500, 19.6875, 1098800 10/27/00, 19.6875, 19.6875, 18.8750, 19.1250, 753100 10/30/00, 19.1250, 20.0625, 18.9375, 20.0625, 2503100 10/31/00, 20.0000, 20.0625, 19.5625, 19.8125, 1575000 11/01/00, 19.7500, 20.5000, 17.6875, 18.9375, 3054200 11/02/00, 18.8750, 18.8750, 18.8750, 18.8750, 1185400 11/03/00, 18.8750, 19.3750, 18.6875, 18.9375, 1039100 11/06/00, 18.9375, 19.2500, 18.5625, 19.0000, 1462000 11/07/00, 19.2500, 20.0000, 19.0625, 19.9375, 1024400 11/08/00, 20.0000, 20.6875, 20.0000, 20.4375, 1287000 11/09/00, 20.3750, 21.0000, 20.3125, 20.9375, 1510800 11/10/00, 20.8125, 21.5625, 20.3750, 21.2500, 2041700 11/13/00, 21.0000, 21.2500, 20.5000, 21.0000, 1180800 11/14/00, 20.9375, 21.3125, 20.0000, 21.1875, 1321600 11/15/00, 21.1875, 22.5000, 20.9375, 22.3125, 1987800 11/16/00, 22.2500, 22.7500, 21.5000, 21.7500, 2045500 11/17/00, 21.6250, 22.1250, 21.2500, 21.8750, 861900 11/20/00, 21.7500, 21.8125, 21.3125, 21.5625, 1099000 11/21/00, 21.3125, 21.5000, 20.8750, 21.5000, 711900 11/22/00, 21.3750, 21.6875, 20.8750, 21.6875, 768000 11/24/00, 21.8750, 21.8750, 21.4375, 21.6875, 328300 11/27/00, 22.0000, 22.2500, 20.9375, 21.3750, 1458500 11/28/00, 22.0000, 22.2500, 20.6250, 21.1875, 1231500 11/29/00, 21.0625, 21.5625, 20.6250, 21.4375, 1153800 11/30/00, 21.4375, 21.9375, 21.2500, 21.3125, 2157500 12/01/00, 21.3125, 21.5000, 20.5625, 20.8750, 766400 12/04/00, 20.7500, 21.5000, 20.5000, 21.1250, 1354000 12/05/00, 21.1250, 21.2500, 19.8125, 19.8125, 1191700 12/06/00, 19.8750, 19.9375, 18.9375, 19.1875, 1585700 12/07/00, 19.3125, 19.5000, 18.3125, 18.5000, 1595500 12/08/00, 18.5625, 19.8750, 18.2500, 19.6875, 1814400 12/11/00, 19.5625, 19.9375, 19.1250, 19.4375, 983600 12/12/00, 20.0000, 20.5000, 20.0000, 20.0000, 2374000 12/13/00, 20.2500, 20.3750, 19.9375, 20.0000, 1503000 12/14/00, 20.7500, 20.7500, 19.6875, 20.0625, 906900 12/15/00, 20.1250, 20.5000, 20.0000, 20.2500, 1274700 12/18/00, 20.5000, 21.2500, 20.5000, 20.6875, 1203400 12/19/00, 20.9375, 21.1875, 20.8125, 20.8750, 619600 12/20/00, 21.0000, 21.3125, 20.4375, 20.7500, 1625500 12/21/00, 21.0000, 21.1250, 20.8125, 20.9375, 1463300 12/22/00, 21.0000, 21.0625, 20.0000, 20.6250, 907600 12/26/00, 20.6250, 21.1875, 20.5000, 21.1250, 548700 12/27/00, 21.1250, 21.8750, 20.5625, 21.8750, 1677100 12/28/00, 21.8750, 22.5000, 21.6875, 21.8750, 1170400 12/29/00, 21.8750, 22.0000, 20.7500, 20.7500, 1280600 01/02/01, 20.5000, 20.5625, 19.8125, 20.1250, 1453000 01/03/01, 19.8750, 20.5000, 19.5000, 20.0000, 1870800 01/04/01, 20.0000, 20.0000, 16.9375, 17.5000, 4993000 01/05/01, 17.8750, 18.0000, 17.0000, 17.8125, 2258600 01/08/01, 17.7500, 18.2500, 17.3750, 18.1875, 1388500 01/09/01, 18.1250, 18.1250, 17.5000, 17.5000, 1043500 01/10/01, 17.6250, 18.5625, 17.5000, 18.4375, 1448200 01/11/01, 18.5625, 18.7500, 17.6875, 17.7500, 1535900 01/12/01, 18.0000, 18.1250, 17.0625, 17.5000, 1120400 01/16/01, 17.5000, 17.5000, 16.7500, 17.1250, 783900 01/17/01, 17.0000, 17.2500, 15.7500, 15.8125, 3950700 01/18/01, 16.0000, 16.3125, 15.8750, 16.0625, 3200000 01/19/01, 16.0000, 16.0625, 14.7500, 15.0625, 3643800 01/22/01, 15.3750, 16.6250, 15.3750, 16.0000, 2200600 01/23/01, 16.4375, 16.5625, 15.5625, 16.0000, 1631900 01/24/01, 15.8125, 15.8750, 14.9375, 15.5625, 4898100 01/25/01, 15.5000, 16.2500, 15.3125, 16.1250, 2062400 01/26/01, 16.3750, 17.0625, 16.1250, 16.6875, 1601700 01/29/01, 16.8750, 17.0000, 16.3750, 16.7500, 2122900 01/30/01, 16.5625, 17.0625, 16.3750, 16.6250, 1145200 01/31/01, 16.6250, 16.6250, 15.6875, 16.1250, 1671200 02/01/01, 16.1250, 16.3125, 15.6875, 15.7500, 1565600 02/02/01, 15.7500, 16.0000, 15.4375, 15.5000, 3313600 02/05/01, 15.5000, 16.2500, 15.4375, 16.1875, 2036200 02/06/01, 16.4375, 16.7500, 16.1250, 16.6875, 1316800 02/07/01, 16.9375, 18.0000, 16.9375, 17.7500, 2385400 02/08/01, 17.7500, 18.1875, 17.3750, 17.7500, 2668600 02/09/01, 17.7500, 18.1250, 17.1250, 18.1250, 1540200 02/12/01, 17.6250, 19.1250, 17.6250, 18.8125, 1178500 02/13/01, 19.0000, 19.1250, 18.3750, 18.6875, 1669100 02/14/01, 18.8750, 19.0000, 18.2500, 18.6250, 984900 02/15/01, 18.6875, 18.8750, 18.1250, 18.3750, 982100 02/16/01, 18.3750, 18.8750, 18.0000, 18.8125, 834200 02/20/01, 18.7500, 18.8125, 18.1875, 18.3750, 1217500 02/21/01, 17.8125, 18.2500, 16.3750, 16.5000, 2270500 02/22/01, 17.0000, 17.0625, 16.7500, 16.9375, 1152300 02/23/01, 16.9375, 17.0000, 16.6250, 17.0000, 816900 02/26/01, 17.0000, 18.0000, 17.0000, 17.6250, 1663800 02/27/01, 17.3750, 17.7500, 16.8125, 16.9375, 1268600 02/28/01, 16.5000, 17.4375, 16.3750, 17.3125, 1597000 03/01/01, 17.2500, 17.2500, 16.6250, 17.0000, 771100 03/02/01, 17.5000, 17.5000, 16.9375, 17.1875, 636400 03/05/01, 17.1875, 17.1875, 16.7500, 17.0000, 484400 03/06/01, 17.0625, 17.0625, 16.3750, 16.6875, 514100 03/07/01, 16.5000, 16.7500, 16.3125, 16.5000, 3647700 03/08/01, 16.5000, 16.5000, 16.2500, 16.3125, 1575700 03/09/01, 15.5000, 15.6250, 14.5625, 14.9375, 6713300 03/12/01, 15.0000, 15.0000, 14.3750, 14.3750, 1435900 03/13/01, 14.6875, 14.8125, 13.6250, 14.0000, 3518500 03/14/01, 14.5000, 15.6250, 14.3750, 15.4375, 2236000 03/15/01, 15.6875, 15.6875, 15.3125, 15.3750, 1337800 03/16/01, 15.4375, 15.4375, 15.0625, 15.3125, 1877400 03/19/01, 15.3125, 15.8750, 15.0625, 15.7500, 1961200 03/20/01, 15.7500, 15.8125, 15.2500, 15.2500, 686500 03/21/01, 15.3125, 15.5000, 14.9375, 15.0000, 780500 03/22/01, 14.8125, 15.0000, 13.4375, 13.9375, 2077900 03/23/01, 13.6875, 14.5000, 13.6250, 14.2500, 1020900 03/26/01, 14.8750, 15.0625, 14.6875, 15.0000, 1237700 03/27/01, 15.0000, 15.1875, 14.7500, 15.0000, 783300 03/28/01, 15.0000, 15.0000, 14.6250, 14.8750, 659400 03/29/01, 15.3750, 16.1875, 15.3750, 15.6250, 1177800 03/30/01, 15.6875, 16.3125, 15.5000, 15.5625, 1056700 04/02/01, 15.6250, 16.0000, 15.2500, 15.8750, 867400 04/03/01, 15.8750, 15.8750, 15.1250, 15.5000, 533700 04/04/01, 15.4375, 16.1875, 15.4375, 15.9375, 792700 04/05/01, 16.0000, 16.2500, 15.3125, 16.2500, 1510400 04/06/01, 16.0000, 16.5000, 15.9375, 16.4375, 1127600 04/09/01, 16.4375, 17.0000, 16.4375, 17.0000, 1492200 04/10/01, 16.9375, 17.0625, 16.5000, 16.7500, 858800 04/11/01, 17.0000, 17.0625, 16.4375, 16.6875, 555300 04/12/01, 16.6250, 17.0625, 16.6250, 17.0625, 598400 04/16/01, 17.0000, 17.0000, 16.2500, 16.6250, 1108500 04/17/01, 16.5000, 17.0625, 16.4375, 17.0000, 765800 04/18/01, 17.0781, 17.3438, 15.5469, 16.2031, 3037100 04/19/01, 16.2500, 16.4844, 15.8125, 15.9063, 1582300 04/20/01, 16.0469, 16.0781, 15.0000, 15.0000, 1833400 04/23/01, 15.5938, 15.6875, 15.2969, 15.5625, 1270000 04/24/01, 16.0938, 17.1250, 15.9531, 16.0625, 2911000 04/25/01, 16.5000, 17.4531, 16.5000, 17.3594, 2993300 04/30/01, 17.5000, 18.4531, 17.2969, 17.9219, 2531700 05/01/01, 17.9375, 18.3438, 17.8438, 18.3438, 970300 05/02/01, 18.1406, 18.2500, 17.7500, 17.9531, 1366900 05/03/01, 17.6250, 17.9531, 17.5469, 17.7656, 680500 05/04/01, 17.7500, 18.1094, 17.6094, 18.0938, 988500 05/07/01, 18.0469, 18.4063, 17.8438, 18.2031, 829700 05/08/01, 18.0938, 18.0938, 17.0625, 17.0625, 1677000 05/09/01, 16.9375, 16.9531, 16.0938, 16.3906, 2012400 05/10/01, 16.3906, 16.5469, 16.2031, 16.2969, 862900 05/11/01, 16.3906, 16.5938, 16.3125, 16.5000, 498800 05/14/01, 16.2969, 16.5781, 16.2500, 16.3125, 664900 05/15/01, 16.3438, 16.9219, 16.0156, 16.5938, 718900 05/16/01, 16.5938, 17.0938, 16.2969, 16.9844, 1686600 05/17/01, 17.0000, 17.0469, 16.2344, 16.6563, 1114400 05/18/01, 16.7656, 16.9844, 16.4063, 16.4688, 506300 05/21/01, 16.4688, 16.8438, 15.7500, 16.1563, 1581200 05/22/01, 16.0469, 16.0938, 15.8438, 16.0469, 1764600 05/23/01, 16.2969, 16.5313, 16.2188, 16.5156, 2397000 05/24/01, 16.5000, 17.6563, 16.4063, 17.2031, 4215600 05/25/01, 17.4063, 17.7031, 17.0000, 17.2500, 1513100 05/29/01, 17.0938, 17.2188, 16.7031, 16.9375, 862800 05/30/01, 17.0000, 17.3438, 16.9531, 17.1094, 1989100 05/31/01, 17.2031, 18.0781, 17.2031, 17.7656, 3473500 06/01/01, 17.9531, 18.0000, 17.4219, 17.6250, 1565400 06/04/01, 17.5469, 18.1875, 17.5469, 18.0469, 1132900 06/05/01, 18.0469, 18.9688, 18.0469, 18.5781, 2748100 06/06/01, 18.5000, 18.9531, 18.3438, 18.7031, 1437200 06/07/01, 18.5469, 18.7500, 18.5469, 18.5469, 1092100 06/08/01, 18.6563, 18.7344, 18.5156, 18.5781, 838400 06/11/01, 18.5313, 18.5469, 18.3125, 18.3125, 430500 06/12/01, 18.2500, 19.0938, 18.2500, 18.9531, 1037100 06/13/01, 18.9531, 19.2031, 18.8594, 19.0469, 590900 06/14/01, 19.0000, 19.2969, 18.5000, 18.5469, 939700 06/15/01, 18.5000, 19.1875, 18.5000, 19.1406, 633200 06/18/01, 19.0938, 19.2969, 18.7500, 19.0313, 572800 06/19/01, 18.9063, 19.2344, 18.7500, 19.0156, 770600 06/20/01, 19.5000, 20.6719, 19.2500, 20.5469, 3507400 06/21/01, 20.2969, 20.2969, 19.7969, 19.7969, 1708800 06/22/01, 19.9063, 19.9063, 19.2188, 19.6250, 1278200 06/25/01, 19.4063, 19.7969, 19.1563, 19.3594, 704300 06/26/01, 19.4531, 20.0156, 19.4063, 20.0000, 894900 06/27/01, 20.0000, 20.4844, 19.7188, 20.3281, 643800 06/28/01, 20.3281, 20.7344, 20.1875, 20.4375, 724900 06/29/01, 20.4063, 21.1406, 20.2656, 21.0469, 1573700 07/02/01, 20.9531, 20.9531, 20.0000, 20.1719, 1091000 07/03/01, 20.1406, 20.3906, 19.7344, 20.0313, 639100 07/05/01, 19.7969, 20.0000, 19.3125, 19.4063, 869800 07/06/01, 19.2500, 19.9844, 19.0938, 19.9375, 804200 07/09/01, 19.7031, 20.7188, 19.7031, 20.6250, 1590800 07/10/01, 20.7031, 20.8125, 20.5000, 20.8125, 982500 07/11/01, 21.0625, 22.1250, 21.0000, 21.4531, 5020900 07/12/01, 21.7500, 22.1250, 21.1875, 21.6875, 2519300 07/13/01, 21.5938, 21.6875, 20.7344, 20.7344, 3562200 07/16/01, 20.7031, 20.7031, 20.0469, 20.5625, 1340500 07/17/01, 20.7031, 21.0469, 20.5625, 20.9844, 1884200 07/18/01, 21.0000, 21.5938, 20.9063, 21.5625, 1483700 07/19/01, 21.5625, 22.0000, 21.4063, 21.6406, 1057500 07/20/01, 21.5938, 22.0469, 21.5000, 21.7344, 1885400 07/23/01, 21.6563, 22.2188, 21.6563, 21.9063, 1727000 07/24/01, 21.7969, 21.9063, 19.9531, 20.0469, 4321400 07/25/01, 20.2656, 20.3906, 18.9844, 19.0469, 3531100 07/26/01, 19.0469, 19.2500, 18.7500, 18.7969, 2111300 07/27/01, 18.9063, 19.0625, 18.5000, 18.8906, 1598800 07/30/01, 18.9063, 19.5781, 18.6563, 19.5625, 1848000 07/31/01, 19.4063, 19.9531, 19.2969, 19.7656, 1728900 08/01/01, 19.9531, 20.2031, 19.5625, 19.9531, 1469200 08/02/01, 20.0000, 20.0469, 18.8594, 19.0469, 1469600 08/03/01, 19.1250, 19.2188, 18.8125, 19.1563, 620500 08/06/01, 19.0938, 19.1875, 18.9844, 19.0156, 1331100 08/07/01, 19.0000, 19.3281, 19.0000, 19.0938, 591200 08/08/01, 19.0938, 19.0938, 18.6250, 18.6250, 757200 08/09/01, 18.7031, 19.1250, 18.6563, 18.9375, 817700 08/10/01, 18.9063, 19.6406, 18.9063, 19.4063, 442500 08/13/01, 19.4063, 19.8594, 19.4063, 19.5781, 295700 08/14/01, 19.7031, 19.7344, 19.2188, 19.3750, 1015500 08/15/01, 19.4844, 19.4844, 19.0625, 19.1406, 936200 08/16/01, 19.3438, 19.4844, 19.0156, 19.3906, 428800 08/17/01, 19.3438, 20.0000, 19.1563, 19.7656, 1699100 08/20/01, 20.0000, 20.1719, 19.5938, 19.9844, 1635500 08/21/01, 20.0000, 20.4063, 20.0000, 20.2969, 1074100 08/22/01, 20.2969, 20.6250, 20.2031, 20.5000, 1599900 08/23/01, 20.5938, 20.5938, 20.3438, 20.5000, 1235400 08/24/01, 20.4844, 20.5469, 19.9844, 20.0000, 2056900 08/27/01, 20.0000, 20.4844, 19.5938, 20.1094, 1249000 08/28/01, 20.2500, 20.2969, 19.7656, 20.0469, 859700 08/29/01, 19.9063, 20.0000, 19.3750, 19.9531, 1930400 08/30/01, 19.9531, 20.5000, 19.8438, 20.0938, 1761800 08/31/01, 20.1563, 20.4531, 19.9063, 19.9531, 1016100 09/04/01, 19.9531, 20.9063, 19.9375, 20.8281, 981300 09/05/01, 20.9531, 20.9531, 20.5156, 20.7656, 970300 09/06/01, 20.2500, 20.6563, 20.0938, 20.2656, 1075400 09/07/01, 20.2500, 20.2656, 19.7969, 20.1406, 975300 09/10/01, 20.0156, 20.2656, 19.8438, 19.9688, 609500 09/17/01, 20.0156, 20.2500, 18.9063, 19.0469, 1323400 09/18/01, 19.2969, 19.6563, 18.9531, 19.6563, 867100 09/19/01, 19.6563, 20.1563, 18.6250, 19.0469, 993900 09/20/01, 19.0469, 19.0938, 18.4531, 19.0156, 1421200 09/21/01, 18.0469, 19.0000, 17.9531, 18.7969, 1139700 09/24/01, 18.8125, 19.5625, 18.8125, 19.4844, 1020700 09/25/01, 20.9531, 20.9531, 19.6250, 20.0469, 1174200 09/26/01, 20.1563, 20.3438, 19.8750, 20.3125, 2092400 09/27/01, 20.7500, 20.8750, 20.4375, 20.6719, 1256100 09/28/01, 20.8438, 21.0938, 20.4531, 20.7656, 1430700 10/01/01, 20.6563, 20.7969, 20.2344, 20.7500, 614600 10/02/01, 20.8438, 21.0000, 20.0000, 20.4375, 1427000 10/03/01, 20.2500, 20.6563, 19.9531, 20.2813, 1810600 10/04/01, 20.5781, 20.5938, 19.7656, 20.0156, 2073300 10/05/01, 20.2031, 20.2500, 19.7656, 20.2500, 878900 10/08/01, 20.0938, 20.4844, 19.9531, 20.2031, 432900 10/09/01, 20.0938, 20.0938, 19.6250, 19.8906, 1252900 10/10/01, 19.8438, 20.1563, 19.5469, 19.9844, 1218900 10/11/01, 20.1563, 20.2500, 18.9531, 19.2344, 2472700 10/12/01, 19.1563, 19.5000, 18.6250, 19.4844, 1079400 10/15/01, 19.4844, 19.6563, 19.0781, 19.6250, 903700 10/16/01, 19.8750, 20.0313, 19.7031, 19.8438, 911400 10/17/01, 19.9219, 19.9375, 18.7031, 19.1875, 1733200 10/18/01, 19.4063, 19.5000, 18.8906, 19.0000, 885900 10/19/01, 19.0000, 19.5938, 19.0000, 19.5000, 1248900 10/22/01, 19.5000, 20.3438, 19.5000, 20.2656, 1127500 10/23/01, 20.2656, 21.0000, 19.7031, 19.9063, 1977200 10/24/01, 19.7500, 19.8594, 19.0625, 19.0938, 2905800 10/25/01, 19.2031, 19.5938, 19.1250, 19.3906, 1618400 10/26/01, 19.5000, 19.6406, 18.8750, 19.5469, 1676400 10/29/01, 19.5469, 19.8125, 19.2969, 19.3906, 868000 10/30/01, 19.0625, 20.0156, 19.0469, 19.9375, 1189300 10/31/01, 19.9375, 20.0156, 19.2031, 19.4844, 1326000 11/01/01, 19.7344, 19.9844, 19.2500, 19.8750, 727700 11/02/01, 20.9375, 20.9375, 20.2031, 20.3906, 4474500 11/05/01, 20.4219, 20.6563, 20.2031, 20.3125, 1842600 11/06/01, 20.2969, 20.5313, 19.5938, 19.8438, 30523600 11/07/01, 19.8438, 19.9531, 19.3750, 19.5938, 2616100 11/08/01, 19.7500, 19.9375, 19.0156, 19.2344, 2251900 11/09/01, 19.2031, 19.9219, 19.1563, 19.7031, 1741400 11/12/01, 19.9063, 20.2031, 19.3281, 19.9688, 1485400 11/13/01, 19.9688, 20.0781, 19.7031, 19.8906, 1808000 11/14/01, 20.2344, 20.3438, 19.9375, 19.9844, 664500 11/15/01, 19.6875, 20.1875, 19.5938, 19.7969, 648300 11/16/01, 19.7969, 19.9688, 19.4375, 19.6875, 840800 11/19/01, 19.6875, 19.7500, 19.3750, 19.7031, 1229900 11/20/01, 19.7031, 20.4688, 19.6875, 20.4219, 2210400 11/21/01, 20.4531, 20.4844, 20.0156, 20.3438, 722600 11/23/01, 20.1875, 20.3125, 20.0156, 20.1563, 417500 11/26/01, 20.2969, 20.5000, 19.7344, 20.1250, 1545500 11/27/01, 20.2969, 20.2969, 19.7656, 20.0156, 1294900 11/28/01, 20.2500, 20.2500, 19.7969, 19.9531, 759800 11/29/01, 19.7969, 19.8906, 19.5469, 19.8438, 1179400 11/30/01, 19.7031, 19.8906, 19.4688, 19.5156, 1623600 12/03/01, 19.3438, 19.5938, 19.2031, 19.3125, 876600 12/04/01, 19.5000, 19.5000, 19.0000, 19.0938, 2231100 12/05/01, 19.0938, 19.3281, 19.0938, 19.2031, 1531400 12/06/01, 19.2031, 19.2969, 18.8438, 19.0000, 1186500 12/07/01, 19.0000, 19.0938, 18.6563, 19.0469, 1130000 12/10/01, 19.1563, 19.2031, 18.6563, 18.7031, 758300 12/11/01, 18.9063, 19.1875, 18.7500, 18.8594, 1039400 12/12/01, 18.9688, 19.0156, 18.1563, 18.3438, 2108300 12/13/01, 18.4844, 18.7031, 18.2500, 18.2500, 1787800 12/14/01, 18.2500, 18.2500, 17.4375, 18.0781, 3039000 12/17/01, 18.0938, 18.5469, 17.9063, 18.0781, 1026000 12/18/01, 18.3281, 18.6094, 18.0781, 18.3906, 898900 12/19/01, 18.5469, 18.6094, 18.0000, 18.0938, 720200 12/20/01, 18.2031, 18.8125, 18.2031, 18.5625, 1077700 12/21/01, 19.2813, 19.2813, 18.2031, 18.2031, 1355500 12/24/01, 18.2031, 18.2500, 17.9531, 18.0000, 957500 12/26/01, 18.1250, 18.2344, 17.7188, 17.7813, 823000 12/27/01, 17.8438, 17.8750, 17.5625, 17.7031, 1562700 12/28/01, 17.7500, 17.8125, 17.5156, 17.6875, 1536300 12/31/01, 17.7500, 18.4844, 17.6250, 18.4063, 1575800 01/02/02, 18.2031, 18.2031, 17.7969, 18.0938, 1292800 01/03/02, 18.0469, 18.4688, 17.9063, 18.2813, 1779500 01/04/02, 18.5469, 18.8594, 18.2656, 18.4063, 2396500 01/07/02, 18.4531, 18.6563, 18.2031, 18.3438, 1066700 01/08/02, 18.3438, 18.5313, 18.2500, 18.3125, 1111200 01/09/02, 18.5000, 18.5938, 18.0625, 18.1719, 1816200 01/10/02, 18.1563, 18.4063, 18.0313, 18.1719, 1030500 01/11/02, 18.0938, 18.2500, 17.8438, 17.9531, 1507300 01/14/02, 18.1563, 18.4688, 18.0000, 18.3594, 1571800 01/15/02, 18.5000, 18.6250, 18.2969, 18.5000, 889500 01/16/02, 18.5000, 18.9375, 18.3281, 18.7656, 1870100 01/17/02, 18.9531, 19.2031, 18.8281, 19.0625, 3082200 01/18/02, 19.0469, 19.8750, 19.0469, 19.7969, 2328400 01/22/02, 19.7969, 19.9063, 19.0000, 19.3438, 2939100 01/23/02, 18.0000, 18.7969, 18.0000, 18.7031, 6979500 01/24/02, 18.8438, 19.2500, 18.7500, 19.0938, 2753700 01/25/02, 19.0938, 19.2500, 18.9063, 19.1406, 1317000 01/28/02, 19.2969, 19.7031, 18.9688, 19.1719, 1490000 01/29/02, 19.0469, 19.1719, 18.6563, 18.9844, 1191100 01/30/02, 18.9063, 19.2031, 18.5938, 19.1406, 797100 01/31/02, 19.1563, 19.7031, 19.0000, 19.4375, 1233100 02/01/02, 19.5000, 19.7656, 18.8438, 19.0469, 1953600 02/04/02, 19.2500, 19.2500, 18.7500, 18.7969, 1147400 02/05/02, 19.0469, 19.4844, 18.9219, 19.2500, 2181700 02/06/02, 19.2500, 19.4844, 18.9844, 19.4531, 1581900 02/07/02, 19.2969, 19.3906, 18.9375, 19.1250, 1172700 02/08/02, 19.1250, 19.4688, 19.0469, 19.2500, 1413100 02/11/02, 19.4063, 19.4375, 18.9531, 19.1875, 1004700 02/12/02, 19.1875, 19.6875, 19.1719, 19.4531, 1825800 02/13/02, 19.4531, 19.4531, 19.3125, 19.3125, 1061400 02/14/02, 19.2500, 19.4063, 18.6563, 18.8125, 1053500 02/15/02, 18.7031, 19.0938, 18.4688, 18.8594, 1357800 02/19/02, 18.5469, 18.8594, 18.1875, 18.2656, 604700 02/20/02, 18.3750, 18.5000, 18.1563, 18.3438, 1250000 02/21/02, 18.7188, 18.9844, 18.6250, 18.7656, 1326200 02/22/02, 18.9531, 18.9531, 18.4219, 18.6563, 826900 02/25/02, 18.4063, 18.9063, 18.3750, 18.5625, 1401900 02/26/02, 18.5781, 18.7656, 18.4219, 18.5938, 2481300 02/27/02, 18.5469, 18.5469, 17.9063, 18.2031, 2562000 02/28/02, 18.2031, 18.2188, 17.6563, 17.6563, 2675200 03/01/02, 17.4063, 17.6563, 17.2344, 17.4531, 2574500 03/04/02, 17.3750, 17.5469, 17.0000, 17.3750, 2667400 03/05/02, 17.2969, 18.0938, 17.2969, 17.9375, 2083000 03/06/02, 18.2969, 18.6563, 18.2031, 18.5938, 2706200 03/07/02, 19.2500, 19.2969, 18.7031, 19.0625, 3309400 03/08/02, 19.2031, 19.2656, 18.9219, 19.2500, 2307600 03/11/02, 19.2031, 19.2344, 18.6719, 18.7969, 1747500 03/12/02, 18.8438, 19.2969, 18.7031, 19.1875, 1081000 03/13/02, 19.2500, 19.9219, 19.1250, 19.7813, 1708300 03/14/02, 19.7813, 20.0000, 19.5938, 19.8750, 979700 03/15/02, 20.0000, 20.1250, 19.8750, 20.0000, 1609300 03/18/02, 19.9063, 20.1875, 19.9063, 20.0625, 1018900 03/19/02, 20.0000, 20.1563, 19.6250, 20.0000, 1558200 03/20/02, 20.0156, 20.0938, 19.9375, 20.0156, 1274700 03/21/02, 19.9531, 20.3750, 19.9531, 20.3125, 1129600 03/22/02, 20.2031, 20.3438, 20.0156, 20.0625, 845300 03/25/02, 20.2500, 20.2500, 19.9531, 20.0625, 1690800 03/26/02, 20.2031, 20.3750, 20.1094, 20.2813, 1008000 03/27/02, 20.4063, 20.6875, 20.1094, 20.5156, 1252100 03/28/02, 20.7656, 21.0000, 20.6563, 20.7344, 1887100 04/01/02, 20.7344, 20.7813, 20.5938, 20.7031, 1150000 04/02/02, 20.5938, 21.0000, 20.5938, 20.9063, 1788100 04/03/02, 20.7969, 20.8125, 20.5469, 20.6563, 1335300 04/04/02, 20.5625, 20.7031, 20.2813, 20.5781, 1856200 04/05/02, 20.5469, 21.2656, 20.5469, 21.1875, 1316200 04/08/02, 21.2031, 21.5000, 21.2031, 21.4219, 1011600 04/09/02, 21.3125, 21.5313, 21.2500, 21.4063, 1898800 04/10/02, 21.4844, 21.6250, 21.3438, 21.6250, 2036200 04/11/02, 21.5938, 21.8906, 21.5781, 21.8438, 2049900 04/12/02, 21.9063, 22.0000, 21.5000, 21.5938, 1433900 04/15/02, 21.4531, 21.5625, 21.0938, 21.4219, 1258100 04/16/02, 21.5938, 21.7969, 21.3906, 21.6563, 2902000 04/17/02, 21.7969, 22.4063, 21.7031, 22.2031, 1701300 04/18/02, 22.4844, 22.6250, 21.9063, 22.3281, 1542200 04/19/02, 22.7969, 22.8906, 22.3750, 22.8750, 1576900 04/22/02, 22.9531, 22.9844, 21.9063, 22.2344, 1494900 04/23/02, 21.7969, 21.8438, 20.7500, 20.9063, 3629100 04/24/02, 20.9063, 21.5000, 20.9063, 21.2031, 1829900 04/25/02, 20.7344, 21.7500, 20.7344, 21.7031, 1582400 04/26/02, 21.7031, 21.9844, 21.1563, 21.5938, 2107000 04/29/02, 21.5938, 21.5938, 20.7969, 20.9688, 1423400 04/30/02, 21.0000, 21.5938, 20.8438, 21.3438, 1286900 05/01/02, 21.4063, 21.7656, 21.0000, 21.6094, 1926900 05/02/02, 21.9531, 21.9531, 21.0469, 21.4531, 1219600 05/03/02, 21.2969, 21.4063, 20.8125, 20.9688, 1230700 05/06/02, 20.9688, 21.0938, 20.7344, 20.8750, 1427400 05/07/02, 21.2344, 21.2344, 20.2031, 20.7031, 1175200 05/08/02, 20.7031, 20.7500, 20.0938, 20.5625, 1804600 05/09/02, 20.5156, 20.9219, 20.2031, 20.3438, 963200 05/10/02, 20.5938, 20.6250, 19.9531, 20.1250, 1242700 05/13/02, 20.3750, 20.3750, 19.7344, 19.9844, 1300200 05/14/02, 20.5000, 20.5000, 19.5000, 19.9375, 1537800 05/15/02, 19.9375, 20.7031, 19.8438, 20.4063, 1917600 05/16/02, 20.5938, 20.7344, 19.7500, 19.9219, 2205600 05/17/02, 19.9531, 20.3594, 19.9531, 20.2031, 954800 05/20/02, 20.1563, 20.1563, 19.5625, 19.8906, 782500 05/21/02, 19.9063, 20.1250, 19.9063, 19.9531, 703600 05/22/02, 19.9688, 20.2031, 19.7969, 20.0938, 899700 05/23/02, 20.0000, 20.3438, 19.8281, 20.0938, 1657200 05/24/02, 20.1094, 20.3438, 19.8281, 19.8281, 633400 05/28/02, 19.9063, 20.5313, 19.7969, 20.3438, 793800 05/29/02, 20.0000, 20.7813, 19.9531, 20.4531, 1840700 05/30/02, 20.5000, 20.9063, 20.3125, 20.7031, 2094900 05/31/02, 20.9531, 20.9531, 20.2344, 20.5938, 1858800 06/03/02, 20.7031, 20.8125, 20.3125, 20.4531, 1159200 06/04/02, 20.5000, 20.5313, 20.2500, 20.3594, 1264700 06/05/02, 20.5313, 21.0938, 20.2969, 20.9063, 885800 06/06/02, 21.1563, 21.1563, 20.5938, 20.7344, 1191500 06/07/02, 20.9688, 21.2031, 20.7500, 21.0156, 953300 06/10/02, 20.9844, 21.2031, 20.6094, 21.0000, 1186100 06/11/02, 21.2813, 21.4531, 20.8281, 20.8906, 1221900 06/12/02, 20.7656, 21.2031, 20.7656, 20.9531, 977300 06/13/02, 20.9844, 21.7031, 20.8750, 21.6563, 1739000 06/14/02, 21.5938, 21.8438, 21.2031, 21.5938, 1484900 06/17/02, 21.7656, 21.8438, 21.4375, 21.6719, 1157600 06/18/02, 21.7031, 21.9531, 21.6875, 21.9063, 948000 06/19/02, 21.9063, 22.4844, 21.7969, 22.2500, 1447400 06/20/02, 22.2031, 22.2344, 21.6094, 21.7031, 1367600 06/21/02, 21.2500, 21.5938, 20.8750, 20.8750, 1994100 06/24/02, 21.0938, 21.2344, 20.0000, 20.0938, 2072000 06/25/02, 20.4063, 20.4531, 20.1250, 20.2031, 1189100 06/26/02, 20.4531, 20.7344, 19.8906, 20.5313, 1350000 06/27/02, 20.5313, 20.6875, 20.2969, 20.5000, 2371000 06/28/02, 20.5000, 20.6563, 19.9531, 20.1563, 1670600 07/01/02, 20.2031, 20.2344, 19.6563, 19.7500, 1185200 07/02/02, 19.5469, 19.5938, 18.7969, 18.9844, 1865000 07/03/02, 18.9063, 19.5938, 18.9063, 19.5000, 1483300 07/05/02, 19.4531, 20.0938, 19.3438, 19.9844, 474200 07/08/02, 20.0781, 20.2500, 19.5938, 19.8125, 1230500 07/09/02, 19.8125, 20.0000, 19.3125, 19.3125, 714100 07/10/02, 19.0625, 19.4531, 18.4063, 18.4063, 2138500 07/11/02, 18.4063, 18.6719, 17.7656, 18.5938, 1499800 07/12/02, 18.5000, 19.3125, 18.3125, 18.8594, 1940900 07/15/02, 18.9688, 19.1563, 18.2344, 19.0938, 1755900 07/16/02, 19.0469, 19.0469, 18.1719, 18.4844, 1588000 07/17/02, 18.5469, 19.0156, 18.5469, 18.7500, 1645600 07/18/02, 18.8125, 19.2500, 18.2188, 18.3438, 1447400 07/19/02, 18.1563, 18.2656, 17.4844, 17.6563, 1667700 07/22/02, 17.7344, 17.9375, 16.2344, 16.5313, 2435300 07/23/02, 16.7500, 17.2813, 16.6563, 16.9375, 2985500 07/24/02, 16.5469, 18.0938, 16.5313, 17.8125, 2089000 07/25/02, 17.9375, 18.4844, 17.6250, 18.3594, 1811800 07/26/02, 18.3594, 18.3594, 17.9063, 18.3438, 1477400 07/29/02, 18.4531, 18.9375, 18.0625, 18.9375, 1801500 07/30/02, 18.9375, 19.6563, 18.7969, 19.2813, 1984700 07/31/02, 19.5000, 20.2969, 19.5000, 20.2344, 1376600 08/01/02, 20.4375, 20.5938, 19.7500, 20.3125, 1872900 08/02/02, 20.4531, 20.5000, 19.6563, 19.7969, 1762900 08/05/02, 19.9531, 20.2031, 19.5938, 19.8125, 1177200 08/06/02, 19.8438, 20.2500, 19.4375, 19.5156, 1536800 08/07/02, 19.7031, 19.8594, 19.4688, 19.8438, 1286800 08/08/02, 19.9063, 20.7500, 19.9063, 20.7031, 2268400 08/09/02, 20.0938, 20.6563, 19.2500, 19.7813, 2919000 08/12/02, 19.3125, 19.5156, 19.2031, 19.3906, 1236000 08/13/02, 19.4375, 19.4531, 18.9063, 18.9063, 1102900 08/14/02, 18.9063, 19.5938, 18.6563, 19.5781, 1332300 08/15/02, 19.5625, 19.7031, 19.0469, 19.3438, 1401900 08/16/02, 19.0000, 19.3906, 19.0000, 19.2344, 987600 08/19/02, 19.2344, 19.7031, 19.1250, 19.7031, 652900 08/20/02, 19.4844, 19.7500, 19.3438, 19.4844, 971200 08/21/02, 19.7344, 19.8125, 19.2500, 19.3906, 1598400 08/22/02, 19.5156, 19.7344, 19.4063, 19.7344, 985000 08/23/02, 19.7344, 19.8281, 19.5781, 19.7500, 890400 08/26/02, 20.1719, 20.1875, 19.6875, 19.7500, 1511500 08/27/02, 19.7031, 19.9219, 18.9531, 19.5625, 2426100 08/28/02, 19.5000, 19.7500, 19.0938, 19.1250, 1216400 08/29/02, 19.1250, 19.5156, 19.0156, 19.1563, 1732600 08/30/02, 19.1719, 19.5938, 19.0000, 19.2500, 815400 09/03/02, 19.2500, 19.2500, 18.5625, 18.7031, 1044700 09/04/02, 18.7969, 18.9531, 18.3906, 18.6406, 1592800 09/05/02, 18.6250, 19.4375, 18.4375, 19.2031, 1600300 09/06/02, 19.2500, 19.7813, 19.0156, 19.6563, 976800 09/09/02, 19.5938, 19.7813, 19.5000, 19.7656, 1244300 09/10/02, 19.7500, 19.8906, 19.6563, 19.8594, 750500 09/11/02, 19.9844, 20.5000, 19.9063, 19.9531, 753800 09/12/02, 20.0625, 20.2969, 19.8438, 19.9844, 1193200 09/13/02, 19.9844, 20.0469, 19.5938, 19.6406, 1701700 09/16/02, 19.6406, 20.0469, 19.6250, 20.0156, 1236800 09/17/02, 20.0469, 20.0938, 19.4844, 19.4844, 1105600 09/18/02, 19.4063, 19.6406, 19.2344, 19.4375, 1154700 09/19/02, 19.2656, 19.6563, 19.1563, 19.2969, 971600 09/20/02, 19.2969, 19.5156, 19.1563, 19.3750, 1381200 09/23/02, 19.2344, 19.5000, 18.7813, 18.7969, 927500 09/24/02, 18.7969, 19.1250, 18.4063, 18.5938, 1243900 09/25/02, 18.7031, 19.3594, 18.6250, 19.2188, 1672000 09/26/02, 19.4063, 19.9063, 19.2500, 19.8438, 1026500 09/27/02, 19.8438, 20.5938, 19.5938, 20.4063, 1596000 09/30/02, 20.2969, 20.5000, 19.7656, 20.2188, 1361500 10/01/02, 20.2188, 20.2969, 19.7969, 19.9375, 2654800