"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 36.5625, 36.8438, 34.7188, 34.7188, 999000 01/04/00, 34.5000, 34.5000, 32.0000, 32.3125, 2642800 01/05/00, 32.3125, 32.6563, 31.4375, 32.4063, 872000 01/06/00, 31.6250, 32.6875, 31.0625, 31.2188, 769400 01/07/00, 31.2500, 33.2500, 30.2500, 32.3125, 1715200 01/10/00, 32.6875, 34.7500, 32.5000, 34.1250, 1156200 01/11/00, 34.1250, 34.7500, 32.9688, 33.2500, 933400 01/12/00, 33.1250, 33.4688, 32.1563, 32.9375, 829000 01/13/00, 33.0000, 33.5000, 32.0625, 32.5000, 842400 01/14/00, 33.2500, 34.6250, 32.9375, 33.3750, 1734800 01/18/00, 33.3750, 33.8125, 32.9375, 33.4375, 587200 01/19/00, 33.4375, 34.2188, 33.4375, 34.0000, 769200 01/20/00, 34.0000, 35.3438, 34.0000, 35.2188, 954600 01/21/00, 35.5000, 35.8750, 34.7188, 35.0625, 1173600 01/24/00, 35.3438, 36.0000, 34.4063, 34.4688, 836000 01/25/00, 34.4375, 34.6875, 33.1875, 33.6875, 759600 01/26/00, 34.1875, 35.4063, 33.8125, 35.0000, 1004200 01/27/00, 34.8750, 34.9688, 32.5000, 33.1563, 1466800 01/28/00, 32.5625, 33.6875, 30.7500, 31.2500, 1329200 01/31/00, 31.2813, 32.2500, 30.8750, 31.6250, 865800 02/01/00, 32.0000, 33.0000, 31.8750, 32.7188, 862200 02/02/00, 32.7188, 34.4063, 32.1875, 34.0625, 757600 02/03/00, 34.8750, 35.6875, 34.4375, 35.5000, 1266200 02/04/00, 35.8125, 35.9688, 34.7813, 34.8125, 549600 02/07/00, 34.8750, 35.4375, 34.5625, 35.1250, 373200 02/08/00, 36.1563, 38.5000, 36.0938, 37.8750, 2191800 02/09/00, 38.2188, 39.6563, 38.2188, 38.5938, 1513600 02/10/00, 38.6875, 38.9063, 37.1563, 37.6250, 993200 02/11/00, 37.7500, 38.0000, 36.8438, 36.9063, 916800 02/14/00, 37.0313, 37.7500, 36.2500, 36.4063, 801400 02/15/00, 36.4688, 37.1250, 35.7500, 36.7813, 1005000 02/16/00, 36.6875, 37.3438, 36.2500, 36.8750, 1656200 02/17/00, 36.2500, 36.4375, 34.9375, 35.2500, 1370600 02/18/00, 35.3750, 35.3750, 33.6563, 34.0313, 1474400 02/22/00, 34.9375, 35.2188, 33.3750, 33.6250, 1303200 02/23/00, 33.9063, 35.0625, 33.5938, 34.4375, 978200 02/24/00, 34.5000, 35.0938, 33.5000, 34.3125, 706200 02/25/00, 34.4375, 36.1875, 34.2188, 35.7500, 1111200 02/28/00, 35.7813, 36.3125, 34.4375, 35.3125, 749200 02/29/00, 35.4375, 36.1250, 34.7188, 34.7188, 713000 03/01/00, 34.8438, 35.3750, 34.6875, 34.8125, 754000 03/02/00, 34.9375, 36.6875, 34.9375, 35.4063, 912600 03/03/00, 36.2500, 37.0000, 35.3438, 36.5938, 2019400 03/06/00, 38.0000, 41.0625, 37.8438, 41.0000, 4183200 03/07/00, 41.3438, 41.8438, 39.4063, 40.0313, 2070400 03/08/00, 40.1563, 40.7500, 38.8125, 39.1250, 892200 03/09/00, 39.7500, 41.4375, 39.5313, 41.1875, 914800 03/10/00, 41.5625, 44.7500, 41.3750, 44.6250, 2026400 03/13/00, 43.6875, 43.6875, 42.0000, 43.0000, 1473800 03/14/00, 44.1250, 45.4375, 42.0625, 42.5000, 2372800 03/15/00, 42.5313, 42.5313, 38.6250, 39.0625, 1695200 03/16/00, 41.5000, 42.9375, 39.6875, 42.0000, 2380200 03/17/00, 41.0000, 42.7500, 40.1250, 40.9375, 0 03/20/00, 41.2500, 42.7500, 41.0000, 41.3750, 740200 03/21/00, 41.5000, 42.1875, 39.8750, 40.7500, 1599600 03/22/00, 41.4375, 41.5938, 39.7500, 41.0625, 2957400 03/23/00, 41.1250, 41.6875, 40.0625, 40.3750, 1696800 03/24/00, 42.4375, 44.4688, 41.0000, 41.1563, 4918000 03/27/00, 41.7500, 45.0000, 41.7500, 43.9375, 2077000 03/28/00, 44.5000, 44.8750, 43.3750, 44.3438, 1818000 03/29/00, 44.0000, 44.0313, 41.0000, 41.8125, 1739400 03/30/00, 41.7500, 41.7813, 38.8125, 40.1875, 1473000 03/31/00, 41.7500, 43.9375, 39.6250, 43.2500, 1768100 04/03/00, 42.5000, 42.8125, 40.0625, 41.0000, 1067300 04/04/00, 41.0000, 41.5000, 33.0000, 37.9375, 1879400 04/05/00, 37.1250, 40.0000, 37.0000, 39.3125, 1473700 04/06/00, 39.5000, 41.3125, 39.0625, 40.5000, 1557100 04/07/00, 41.0000, 43.0000, 40.0000, 41.2500, 1077100 04/10/00, 41.5000, 41.8750, 38.1875, 39.0625, 990900 04/11/00, 38.8125, 38.8125, 36.7500, 37.9375, 883000 04/12/00, 37.8125, 38.4375, 32.7500, 33.1250, 1418200 04/13/00, 33.6250, 36.8125, 33.0625, 34.3125, 1640700 04/14/00, 32.5000, 32.8750, 28.1250, 32.2500, 2288100 04/17/00, 32.0000, 32.5000, 30.5000, 32.3750, 1414900 04/18/00, 33.2500, 36.0000, 32.9375, 35.3750, 1964100 04/19/00, 36.5000, 39.3750, 35.6875, 38.0000, 1291800 04/20/00, 38.0000, 38.9375, 36.0000, 36.8125, 1242800 04/24/00, 37.3750, 38.6875, 36.2500, 37.4375, 916900 04/25/00, 38.7500, 39.8125, 38.3750, 39.6250, 742500 04/26/00, 39.6875, 41.1250, 38.6250, 39.0000, 734400 04/27/00, 38.5000, 41.9375, 37.2500, 40.6875, 1184400 04/28/00, 41.5000, 42.2500, 40.6250, 40.7500, 544300 05/01/00, 40.6250, 41.8750, 38.8750, 41.8750, 1507900 05/02/00, 41.1250, 41.3750, 39.2500, 39.3125, 688500 05/03/00, 39.5000, 39.6250, 37.1250, 38.5625, 792600 05/04/00, 39.2500, 40.3750, 38.8125, 39.2500, 816500 05/05/00, 39.0000, 39.1875, 38.1250, 38.1250, 636900 05/08/00, 39.0000, 39.0000, 36.2500, 36.3750, 843700 05/09/00, 36.1250, 37.0000, 35.0625, 35.9375, 1234400 05/10/00, 34.8750, 35.1875, 32.0000, 32.8750, 1329900 05/11/00, 33.3750, 33.8750, 32.2500, 32.4375, 1080900 05/12/00, 32.5000, 34.9375, 32.5000, 34.3750, 2222700 05/15/00, 35.1250, 36.5000, 33.0625, 36.0625, 804100 05/16/00, 36.0625, 38.6250, 36.0625, 37.0000, 1034600 05/17/00, 36.8750, 38.5000, 35.0000, 37.9375, 814700 05/18/00, 37.1250, 37.7500, 36.5625, 36.8750, 712300 05/19/00, 36.3750, 36.3750, 33.5000, 34.5000, 798300 05/22/00, 34.7500, 35.0000, 32.2500, 33.3125, 710200 05/23/00, 33.8125, 34.7500, 32.0000, 32.0625, 747900 05/24/00, 32.2500, 32.6875, 30.0625, 31.8125, 1021800 05/25/00, 32.0625, 34.8750, 32.0625, 32.8750, 871200 05/26/00, 33.1250, 34.4375, 32.6875, 33.8750, 487900 05/30/00, 34.5000, 37.0000, 34.5000, 36.7500, 599000 05/31/00, 36.6875, 38.1250, 35.3125, 36.5000, 1074300 06/01/00, 37.7500, 41.1250, 37.7500, 40.6250, 1650900 06/02/00, 47.0000, 47.0000, 44.0000, 44.3125, 2146500 06/05/00, 44.1875, 44.7500, 41.9375, 42.0000, 1415900 06/06/00, 41.7500, 42.2500, 40.7500, 41.7500, 16736600 06/07/00, 41.7500, 43.0625, 40.6250, 42.5000, 2402600 06/08/00, 42.8750, 45.0000, 42.6250, 44.5000, 1755200 06/09/00, 46.0000, 46.0000, 44.1875, 45.0000, 1284700 06/12/00, 47.0000, 47.0000, 44.1250, 44.6875, 1068400 06/13/00, 44.6875, 45.5000, 43.2500, 43.7500, 1386000 06/14/00, 45.0000, 46.9375, 44.8750, 45.5000, 1484700 06/15/00, 45.5625, 46.5625, 44.2500, 45.7500, 1178100 06/16/00, 45.8750, 48.5000, 42.3750, 44.6875, 3150800 06/19/00, 44.9375, 46.9375, 44.1875, 46.5000, 1200300 06/20/00, 47.0000, 48.0000, 45.6250, 46.5625, 1113400 06/21/00, 46.4375, 47.9375, 45.3125, 46.2500, 762600 06/22/00, 46.0000, 46.9375, 45.1250, 45.1875, 435300 06/23/00, 45.4375, 45.6250, 43.6250, 43.8750, 663800 06/26/00, 43.5000, 45.3125, 43.5000, 45.0000, 929400 06/27/00, 45.0000, 46.8750, 45.0000, 46.7500, 1041800 06/28/00, 46.2500, 48.6875, 46.2500, 48.0000, 1118500 06/29/00, 47.7500, 48.0625, 45.6250, 46.2500, 977300 06/30/00, 47.2500, 49.6875, 46.5000, 49.6875, 1619400 07/03/00, 49.4375, 50.0000, 48.6875, 50.0000, 304400 07/05/00, 49.0000, 49.0000, 46.7500, 47.9375, 689300 07/06/00, 48.1875, 50.4375, 47.3125, 49.5000, 1000700 07/07/00, 50.1250, 54.2500, 49.8125, 53.7500, 1687200 07/10/00, 53.7500, 57.0000, 53.0000, 56.5000, 2152500 07/11/00, 57.5000, 59.8750, 57.1250, 58.0625, 2129600 07/12/00, 58.5000, 59.6875, 57.3750, 58.6875, 1441600 07/13/00, 59.2500, 59.8125, 57.1875, 57.5000, 755800 07/14/00, 58.2500, 58.5000, 56.0000, 57.8750, 867600 07/17/00, 57.8125, 59.5000, 57.7500, 58.8750, 520800 07/18/00, 58.0000, 58.0000, 54.0000, 55.1250, 701100 07/19/00, 55.0625, 55.3750, 53.6875, 54.6875, 438600 07/20/00, 54.8750, 56.8750, 54.8750, 56.1250, 871800 07/21/00, 56.1250, 56.1250, 52.1250, 54.0625, 738400 07/24/00, 54.2500, 55.7500, 53.4375, 54.0000, 621300 07/25/00, 53.7500, 54.1875, 50.7500, 54.1250, 1022300 07/26/00, 54.3750, 55.4375, 50.9375, 51.8750, 1499000 07/27/00, 51.8125, 51.8750, 48.1875, 48.3750, 976400 07/28/00, 48.6250, 50.2500, 46.6250, 47.1875, 982000 07/31/00, 48.5000, 51.3750, 47.1250, 50.0625, 1122000 08/01/00, 50.7500, 51.4375, 48.2500, 48.9375, 652700 08/02/00, 48.6875, 48.6875, 46.2500, 47.1250, 1567300 08/03/00, 45.7500, 50.3750, 44.0000, 49.9375, 1522800 08/04/00, 50.1875, 50.9375, 45.3750, 46.3125, 1321400 08/07/00, 49.0000, 53.3125, 49.0000, 49.9375, 1989600 08/08/00, 51.0000, 52.6875, 49.8750, 51.5625, 1591900 08/09/00, 54.2500, 57.3125, 53.7500, 56.0000, 1885200 08/10/00, 55.8750, 55.9375, 54.7500, 55.0000, 675400 08/11/00, 54.9375, 57.8750, 54.5000, 57.6250, 859300 08/14/00, 58.0000, 60.2500, 57.3750, 57.8750, 1632600 08/15/00, 57.8750, 59.4375, 57.7500, 59.2500, 1130800 08/16/00, 59.4375, 61.8125, 57.7500, 58.5000, 1060400 08/17/00, 58.5000, 62.3125, 58.2500, 61.7500, 1123800 08/18/00, 61.8125, 62.9375, 61.0000, 61.8750, 628600 08/21/00, 63.8750, 63.9375, 61.1875, 62.3750, 668400 08/22/00, 62.0000, 62.4375, 57.0000, 58.0000, 1733800 08/23/00, 57.7500, 58.7500, 56.1875, 57.0625, 1159600 08/24/00, 57.7500, 57.8125, 55.1250, 57.2500, 1316300 08/25/00, 57.9375, 58.8750, 56.7500, 57.7500, 630500 08/28/00, 57.6250, 58.6250, 57.2500, 57.7500, 804300 08/29/00, 57.5000, 58.9375, 56.7500, 58.8125, 668900 08/30/00, 59.1250, 59.7500, 57.6250, 59.2500, 546000 08/31/00, 59.0000, 64.0000, 58.9375, 63.8125, 1253800 09/01/00, 63.8125, 65.7500, 63.0000, 65.6250, 1136000 09/05/00, 65.3125, 65.5000, 61.3750, 61.9375, 1178100 09/06/00, 62.5000, 64.4375, 60.1250, 63.4375, 1391300 09/07/00, 63.4375, 65.7500, 63.4375, 64.5000, 1020100 09/08/00, 64.5000, 67.9375, 64.5000, 65.8750, 1846400 09/11/00, 65.7500, 67.0000, 64.5000, 65.5000, 1228000 09/12/00, 66.2500, 68.0000, 64.6250, 64.6250, 1042800 09/13/00, 59.5000, 62.3750, 57.0000, 61.8750, 5095700 09/14/00, 62.6250, 64.5000, 62.5000, 64.3750, 1261700 09/15/00, 62.8750, 63.9375, 62.8750, 63.2500, 1120700 09/18/00, 63.3750, 63.5000, 58.3750, 59.0000, 1553600 09/19/00, 59.0000, 62.3125, 58.8750, 60.5000, 2394100 09/20/00, 61.2500, 65.9375, 60.0000, 64.8750, 3006900 09/21/00, 64.9375, 64.9375, 58.1250, 58.1250, 2009900 09/22/00, 58.3125, 59.5625, 54.6250, 55.0000, 4438300 09/25/00, 56.8750, 60.4375, 56.7500, 59.0000, 1924300 09/26/00, 57.7500, 58.6250, 55.5000, 56.2500, 1525600 09/27/00, 57.0000, 58.1250, 55.3750, 55.7500, 1260300 09/28/00, 56.1250, 58.1875, 54.1250, 58.1250, 1548900 09/29/00, 57.3750, 57.8750, 55.6250, 56.7500, 1534200 10/02/00, 56.7500, 57.3750, 53.5000, 54.4375, 1209200 10/03/00, 55.5000, 56.9375, 52.7500, 53.1250, 1359400 10/04/00, 53.1875, 54.6250, 51.2500, 52.1250, 1879300 10/05/00, 52.0625, 52.0625, 49.1875, 50.0000, 2493500 10/06/00, 50.0000, 51.9375, 48.5000, 51.2500, 1778200 10/09/00, 51.0625, 51.2500, 45.5625, 46.8750, 1514500 10/10/00, 44.0000, 45.8750, 41.0000, 42.0625, 3222900 10/11/00, 42.0625, 44.8750, 39.0000, 42.7500, 3525500 10/12/00, 45.0000, 45.4375, 43.1250, 44.0000, 2581300 10/13/00, 44.0000, 49.8750, 43.8125, 49.3750, 1924200 10/16/00, 49.4375, 53.0000, 47.5625, 48.8125, 1742100 10/17/00, 49.0000, 49.8750, 44.6875, 45.3125, 1436400 10/18/00, 44.5000, 49.6875, 43.0625, 48.3125, 1953300 10/19/00, 55.8750, 58.3125, 54.6875, 57.8750, 3357600 10/20/00, 57.8750, 60.0000, 56.5625, 60.0000, 1881400 10/23/00, 59.7500, 60.0000, 55.3125, 57.1250, 1272600 10/24/00, 58.2500, 59.8750, 57.0625, 57.7500, 1488300 10/25/00, 55.6250, 55.6875, 51.8125, 52.0625, 1730300 10/26/00, 52.3125, 53.9375, 49.5000, 53.8750, 1683400 10/27/00, 54.3750, 55.0000, 51.5625, 53.8125, 1585800 10/30/00, 53.6875, 53.7500, 49.6875, 51.0000, 1418700 10/31/00, 52.0000, 57.3750, 51.7500, 57.0625, 1905700 11/01/00, 56.0000, 56.3750, 53.8750, 55.3125, 1273500 11/02/00, 56.1250, 59.3125, 56.1250, 58.7500, 1218500 11/03/00, 58.2500, 58.5000, 55.8750, 56.5000, 1245800 11/06/00, 57.3750, 58.8750, 56.8750, 57.1250, 818600 11/07/00, 55.7500, 55.9375, 48.7500, 51.1875, 4446400 11/08/00, 51.0000, 51.1875, 46.0000, 46.7500, 2506300 11/09/00, 47.2500, 47.2500, 42.6250, 44.9375, 2553000 11/10/00, 44.1250, 44.6250, 41.2500, 44.2500, 2963900 11/13/00, 42.3750, 47.1250, 42.0000, 45.6875, 2926300 11/14/00, 46.8125, 48.6875, 45.0625, 48.1875, 1665000 11/15/00, 47.5000, 50.1875, 45.8750, 48.7500, 1430300 11/16/00, 48.4375, 48.7500, 46.0000, 46.0000, 1022100 11/17/00, 46.3750, 49.9375, 45.5625, 48.3125, 1192100 11/20/00, 46.4375, 48.2500, 44.3750, 46.8125, 1243400 11/21/00, 45.0000, 46.5000, 42.0000, 45.5625, 2082700 11/22/00, 45.3125, 46.4375, 42.6250, 43.0000, 1347500 11/24/00, 44.1250, 46.1250, 43.6250, 45.5625, 503000 11/27/00, 46.5000, 47.9375, 46.0000, 46.0625, 1218200 11/28/00, 45.9375, 46.0000, 40.7500, 41.0625, 2297700 11/29/00, 41.1250, 42.2500, 38.3125, 40.0000, 3523800 11/30/00, 35.0000, 35.4375, 27.0000, 31.2500, 12946500 12/01/00, 32.5000, 37.6875, 32.5000, 35.8750, 5837800 12/04/00, 35.4375, 36.2500, 33.1250, 33.5625, 2302500 12/05/00, 34.7500, 40.6250, 34.7500, 39.7500, 4091500 12/06/00, 39.0000, 39.1875, 35.2500, 35.8125, 4168200 12/07/00, 35.5625, 37.7500, 33.1875, 37.3750, 2691400 12/08/00, 39.0000, 39.7500, 36.3750, 37.6250, 3087800 12/11/00, 37.5625, 40.2500, 36.5625, 38.6250, 2695900 12/12/00, 37.7500, 37.7500, 36.1250, 36.1250, 2382300 12/13/00, 36.1250, 36.1875, 33.6875, 33.6875, 3062100 12/14/00, 33.6875, 33.7500, 30.2500, 30.7500, 4923300 12/15/00, 30.0000, 30.3750, 28.6875, 29.0000, 6296400 12/18/00, 29.0000, 29.5000, 26.6250, 27.0000, 4315100 12/19/00, 27.5000, 29.3750, 23.2500, 27.8125, 6102900 12/20/00, 19.7500, 21.9375, 18.6250, 21.0000, 12383900 12/21/00, 21.1250, 21.8750, 19.6250, 21.3750, 5103000 12/22/00, 21.3750, 22.9375, 21.2500, 21.8750, 2973100 12/26/00, 21.8750, 22.6250, 21.5000, 22.0000, 1663400 12/27/00, 22.0000, 23.6875, 21.6250, 23.0000, 2193300 12/28/00, 25.0000, 26.4375, 24.6250, 25.9375, 5748300 12/29/00, 26.7500, 26.8125, 25.1250, 25.3750, 3100000 01/02/01, 26.0000, 26.0000, 23.1250, 23.3750, 2183000 01/03/01, 23.3750, 26.5625, 21.3750, 25.5000, 4862300 01/04/01, 24.8750, 25.1875, 22.5625, 23.1875, 4529100 01/05/01, 24.1875, 24.1875, 22.5625, 23.6875, 3108700 01/08/01, 23.5000, 23.5000, 21.5000, 22.6250, 2432900 01/09/01, 22.5000, 23.0625, 21.2500, 22.9375, 3896200 01/10/01, 22.2500, 24.0625, 21.5625, 23.6875, 4262200 01/11/01, 22.2500, 28.7500, 22.2500, 27.7500, 8568000 01/12/01, 32.5000, 34.0000, 29.9375, 30.3750, 9619400 01/16/01, 31.4375, 31.5625, 30.5000, 30.9375, 3712800 01/17/01, 33.7500, 34.5625, 33.1250, 33.6875, 4023900 01/18/01, 33.6875, 38.0000, 32.8125, 37.8125, 4273700 01/19/01, 38.0625, 38.4375, 35.6875, 37.0000, 3234500 01/22/01, 36.5000, 36.5625, 34.6250, 35.1250, 2292700 01/23/01, 34.8125, 35.8750, 33.7500, 35.5625, 2218700 01/24/01, 34.9375, 36.4375, 34.3750, 35.8750, 1905400 01/25/01, 35.9375, 36.6875, 34.2500, 34.3750, 1304100 01/26/01, 34.0000, 37.3125, 32.6250, 36.6875, 2999900 01/29/01, 36.6875, 40.0000, 34.5000, 36.2500, 25646600 01/30/01, 36.0000, 37.3750, 35.0000, 37.3750, 4410900 01/31/01, 38.0000, 40.1250, 37.3750, 38.5000, 4055400 02/01/01, 38.5000, 41.0000, 37.9375, 38.5625, 3366000 02/02/01, 38.5625, 39.0625, 36.0000, 36.6250, 2431500 02/05/01, 36.6250, 36.6250, 34.0000, 34.5000, 3118300 02/06/01, 34.5000, 34.5000, 33.3750, 33.6250, 2629800 02/07/01, 31.6875, 32.0000, 29.8125, 31.3750, 4862700 02/08/01, 32.5000, 32.5000, 30.0000, 30.1250, 2576200 02/09/01, 29.5000, 30.0000, 28.6250, 28.8750, 1862000 02/12/01, 27.5000, 28.1250, 26.5000, 27.5000, 3173900 02/13/01, 27.5625, 29.1250, 27.0000, 27.0000, 1770700 02/14/01, 27.7500, 29.7500, 26.3750, 29.0000, 1706200 02/15/01, 30.0000, 32.1250, 29.5000, 31.6250, 2329100 02/16/01, 27.8750, 28.6250, 27.0000, 27.9375, 2787800 02/20/01, 27.9375, 28.0625, 24.8125, 25.2500, 3432200 02/21/01, 25.0000, 26.2500, 24.6250, 25.3125, 2442300 02/22/01, 25.3750, 26.3750, 23.0000, 25.1250, 2526600 02/23/01, 25.1875, 25.5000, 22.5000, 25.3750, 2134300 02/26/01, 25.3750, 25.8750, 23.7500, 24.3750, 2450000 02/27/01, 24.3750, 24.3750, 21.0000, 21.1875, 4142800 02/28/01, 22.1250, 22.7500, 21.3125, 22.5000, 2677200 03/01/01, 22.1250, 22.1250, 19.9375, 21.7500, 3778000 03/02/01, 21.6250, 23.4375, 20.5000, 22.5625, 3860800 03/05/01, 22.5625, 23.8750, 22.5625, 23.6875, 2199700 03/06/01, 24.1875, 25.8125, 24.1875, 24.7500, 2023300 03/07/01, 25.2500, 25.9375, 24.5625, 25.3125, 1661300 03/08/01, 25.3125, 25.5625, 24.8750, 25.1250, 1174100 03/09/01, 23.7500, 23.7500, 21.9375, 23.5000, 2761800 03/12/01, 22.5000, 22.5000, 20.2500, 20.8125, 2745100 03/13/01, 20.8750, 21.5000, 20.1875, 21.1875, 2280900 03/14/01, 20.7500, 22.0000, 20.3125, 21.0000, 2174800 03/15/01, 21.5000, 21.8125, 20.6250, 20.6875, 1963800 03/16/01, 19.7500, 20.2500, 18.8125, 19.0000, 2814400 03/19/01, 19.0000, 20.6250, 18.7500, 20.4375, 2235300 03/20/01, 20.1875, 20.3125, 17.7500, 18.1250, 4048100 03/21/01, 19.0000, 21.0000, 18.8750, 19.7500, 4000000 03/22/01, 19.7500, 24.1875, 19.2500, 24.1250, 5101900 03/23/01, 24.6250, 25.2500, 24.0000, 25.0625, 3143300 03/26/01, 25.0625, 25.1875, 22.9375, 23.5000, 3310900 03/27/01, 23.5000, 24.2500, 23.0625, 23.8125, 2078500 03/28/01, 23.8125, 23.8125, 21.4375, 21.8750, 2636700 03/29/01, 21.8125, 22.5000, 20.3750, 20.6250, 1589200 03/30/01, 20.6250, 21.9375, 19.8125, 21.6250, 2211100 04/02/01, 21.6250, 22.1875, 20.2500, 20.6250, 1377800 04/03/01, 20.6250, 20.7500, 18.8125, 19.1250, 1631100 04/04/01, 19.1250, 19.6250, 18.5625, 18.9375, 1803100 04/05/01, 19.8750, 23.0000, 19.5625, 22.8125, 1632400 04/06/01, 22.5625, 22.5625, 21.0000, 22.1250, 2507300 04/09/01, 22.1250, 23.4375, 21.8125, 22.0000, 1427500 04/10/01, 22.5625, 24.9375, 22.5000, 24.3750, 2085200 04/11/01, 26.0000, 26.6875, 24.6250, 25.0000, 2363800 04/12/01, 24.8750, 26.3125, 23.5625, 26.0000, 2549900 04/16/01, 25.8750, 26.1875, 24.5625, 25.1250, 2110600 04/17/01, 25.1250, 27.1250, 25.1250, 26.1250, 2897700 04/18/01, 28.3438, 31.9531, 28.1563, 29.2031, 4780700 04/19/01, 29.2031, 32.2344, 29.0313, 30.5000, 3475200 04/20/01, 30.4531, 33.5000, 29.7656, 32.4375, 2870100 04/23/01, 31.8438, 31.8594, 28.2500, 28.5469, 2174600 04/24/01, 29.0000, 29.9844, 26.9063, 26.9844, 2641000 04/25/01, 27.9531, 29.9844, 27.5938, 29.2656, 1894300 04/30/01, 28.2500, 29.1250, 28.2188, 29.0469, 2625100 05/01/01, 28.7969, 29.8438, 28.1250, 29.7500, 2584100 05/02/01, 31.0000, 33.1250, 30.7969, 33.0469, 3808500 05/03/01, 32.0000, 32.0469, 30.5000, 31.0938, 2606500 05/04/01, 30.0469, 33.0000, 29.7500, 32.7656, 2174500 05/07/01, 33.0000, 33.7969, 32.6563, 33.0156, 2087500 05/08/01, 34.0938, 34.2500, 32.2656, 33.1875, 2004900 05/09/01, 32.0000, 33.2031, 31.4844, 32.0000, 3141600 05/10/01, 32.9063, 32.9531, 31.3438, 31.5313, 3151600 05/11/01, 31.5000, 31.5000, 30.7500, 30.7969, 1162300 05/14/01, 30.7969, 30.8906, 30.2031, 30.5625, 1101800 05/15/01, 30.8438, 31.3594, 30.2656, 30.8438, 1991800 05/16/01, 29.5000, 31.1563, 28.0000, 30.2969, 3584700 05/17/01, 30.7500, 32.9531, 30.6250, 32.5781, 3073300 05/18/01, 32.7813, 33.0000, 32.0469, 33.0000, 1958700 05/21/01, 33.7031, 37.7969, 33.4531, 37.7500, 2951000 05/22/01, 37.9063, 38.2500, 36.7500, 37.9844, 2858200 05/23/01, 36.0938, 36.7500, 34.4844, 34.5156, 2263000 05/24/01, 34.7031, 35.8906, 34.0156, 34.8438, 1276800 05/25/01, 35.2500, 35.2500, 33.9844, 34.4844, 673400 05/29/01, 33.9531, 33.9531, 31.5156, 31.7656, 1575100 05/30/01, 30.9844, 30.9844, 28.0156, 28.2031, 2870300 05/31/01, 28.7656, 30.4844, 28.7656, 29.3750, 1825000 06/01/01, 29.7969, 29.9531, 28.0781, 28.3438, 2604200 06/04/01, 28.7500, 30.0000, 28.0156, 29.8281, 1572700 06/05/01, 29.7344, 32.1719, 29.7031, 32.0156, 1998500 06/06/01, 32.0156, 32.0625, 30.7656, 30.9063, 1346800 06/07/01, 30.7969, 33.0000, 30.7813, 32.7031, 1256700 06/08/01, 32.7031, 32.7031, 30.2500, 30.5156, 1306500 06/11/01, 29.5469, 29.6875, 27.4063, 27.7500, 2261700 06/12/01, 27.0000, 27.3750, 25.5000, 27.1563, 3549800 06/13/01, 27.1563, 27.5938, 26.2969, 26.8750, 2502500 06/14/01, 25.5000, 25.8906, 24.4375, 25.1719, 2685100 06/15/01, 25.0000, 26.5000, 24.2500, 26.1563, 2720200 06/18/01, 26.1563, 26.3281, 23.0156, 23.5625, 2057700 06/19/01, 25.4063, 25.4063, 24.2969, 25.1094, 4056200 06/20/01, 23.0000, 24.4844, 22.6563, 23.8594, 3153200 06/21/01, 24.0000, 25.9531, 23.6406, 25.8438, 2319400 06/22/01, 25.6875, 25.8906, 24.0313, 24.7500, 3401800 06/25/01, 24.7500, 25.6719, 24.5156, 25.2969, 1272600 06/26/01, 25.2969, 26.5938, 24.5000, 26.5938, 2226300 06/27/01, 26.5938, 27.5000, 26.1250, 26.4531, 2229500 06/28/01, 27.4531, 29.0469, 27.2031, 28.5156, 2950200 06/29/01, 29.0938, 31.5156, 28.3125, 30.8594, 3992300 07/02/01, 30.1563, 30.1563, 29.0000, 29.3438, 1855100 07/03/01, 29.2969, 29.4844, 28.7813, 29.1250, 1022900 07/05/01, 27.2031, 27.8438, 26.7500, 27.6094, 4267400 07/06/01, 27.2031, 27.2344, 23.0000, 23.0000, 3769900 07/09/01, 23.7500, 25.6563, 23.5469, 25.3438, 3121800 07/10/01, 26.0000, 26.2031, 23.4375, 23.4375, 2337600 07/11/01, 23.4531, 24.6719, 23.0781, 24.5000, 2081100 07/12/01, 26.4531, 27.7031, 26.0938, 27.0000, 2418700 07/13/01, 27.1563, 28.5000, 26.0469, 27.1250, 1935800 07/16/01, 27.0000, 27.7656, 26.6406, 27.3125, 2379600 07/17/01, 26.5000, 28.5938, 26.3125, 28.3438, 1718500 07/18/01, 27.2500, 27.9844, 26.2031, 26.3750, 1594600 07/19/01, 26.3906, 29.7031, 26.3906, 28.6719, 3026600 07/20/01, 28.0000, 28.9531, 27.5781, 28.4375, 1281900 07/23/01, 28.7500, 29.1406, 28.1250, 28.2500, 971600 07/24/01, 28.2344, 28.9063, 27.7656, 28.7031, 1317000 07/25/01, 28.7031, 30.7969, 28.2031, 30.5938, 2525500 07/26/01, 30.0938, 31.7969, 29.6563, 31.2656, 2302800 07/27/01, 32.2500, 32.9531, 31.9063, 32.7188, 2607200 07/30/01, 32.0469, 32.5938, 31.0625, 31.9531, 1425300 07/31/01, 31.7031, 32.7500, 31.2500, 32.5000, 2141100 08/01/01, 32.5938, 34.4063, 32.4063, 34.1094, 2499500 08/02/01, 34.1094, 34.9063, 32.6563, 33.0156, 2522900 08/03/01, 33.0156, 33.2500, 31.9063, 32.9844, 1456400 08/06/01, 32.5000, 32.9531, 32.2656, 32.5156, 609400 08/07/01, 32.5938, 32.7969, 31.2188, 31.5000, 1750800 08/08/01, 30.5000, 31.5000, 29.0313, 29.1094, 3191500 08/09/01, 28.7969, 28.9063, 27.7500, 28.3125, 2961600 08/10/01, 28.5000, 29.1563, 27.2500, 28.0156, 1986900 08/13/01, 28.4844, 28.6875, 27.8125, 28.3438, 1412500 08/14/01, 28.4844, 28.6563, 27.4531, 27.5000, 914300 08/15/01, 28.2500, 28.2969, 25.5625, 26.0000, 1988000 08/16/01, 25.5469, 26.0938, 24.5625, 25.9844, 2578600 08/17/01, 24.2969, 24.7969, 22.5000, 22.7969, 5152100 08/20/01, 23.0000, 23.2969, 22.2500, 23.0313, 1979100 08/21/01, 22.9531, 23.4844, 22.2500, 22.2969, 1098000 08/22/01, 22.8438, 23.7344, 22.5938, 23.2500, 1723900 08/23/01, 23.8438, 24.2031, 23.1563, 23.2656, 1473900 08/24/01, 23.9844, 25.3750, 23.7969, 24.8594, 1653900 08/27/01, 25.0000, 25.0000, 24.0469, 24.2031, 1275300 08/28/01, 24.2031, 24.4844, 23.0156, 23.2344, 1524000 08/29/01, 23.6563, 23.6563, 22.1563, 22.8125, 2047100 08/30/01, 22.2969, 22.7344, 21.0938, 22.0625, 2135900 08/31/01, 22.2031, 23.2500, 22.0469, 23.1094, 1398000 09/04/01, 22.5000, 22.6563, 20.7344, 21.0000, 2686500 09/05/01, 20.2969, 20.4688, 18.3281, 18.5938, 5122000 09/06/01, 18.4844, 19.2344, 18.0469, 18.5000, 3585200 09/07/01, 18.5000, 19.2031, 17.8438, 18.0938, 2411800 09/10/01, 18.0156, 18.4531, 17.5156, 18.1563, 1856200 09/17/01, 17.5000, 17.5000, 16.5000, 16.5156, 2388800 09/18/01, 16.7344, 16.7969, 14.9531, 14.9531, 1978000 09/19/01, 15.0938, 15.5938, 14.2969, 15.0156, 2198000 09/20/01, 14.7656, 15.4063, 14.7500, 15.0000, 2692300 09/21/01, 14.2500, 17.7500, 14.0000, 16.1563, 7284200 09/24/01, 17.2969, 18.0938, 16.7500, 17.9375, 2898000 09/25/01, 17.8438, 18.8750, 17.4063, 17.9844, 2555600 09/26/01, 17.9844, 18.4063, 16.9375, 17.2344, 1724100 09/27/01, 17.0469, 17.7188, 16.7500, 17.2500, 1864100 09/28/01, 17.5000, 18.2656, 17.4063, 17.9063, 1805100 10/01/01, 17.8125, 17.8750, 16.7656, 17.2969, 1342600 10/02/01, 17.5469, 18.0938, 17.4531, 17.6875, 1284300 10/03/01, 17.6563, 20.6719, 17.3438, 20.2656, 3525300 10/04/01, 20.2656, 22.2031, 19.9375, 20.8906, 2261700 10/05/01, 20.7031, 20.7031, 18.9531, 20.0469, 2632700 10/08/01, 19.5938, 20.8438, 19.2031, 20.2344, 1271400 10/09/01, 20.0625, 21.2500, 19.0938, 19.2031, 1254700 10/10/01, 19.0469, 21.0469, 18.9063, 21.0469, 3054700 10/11/01, 21.5000, 23.0156, 21.5000, 22.9063, 2651200 10/12/01, 22.8281, 23.2500, 22.0156, 23.0000, 2261800 10/15/01, 22.5469, 22.9063, 22.1250, 22.6875, 2740100 10/16/01, 22.5938, 23.6563, 22.2500, 23.5000, 1571400 10/17/01, 23.9063, 24.2344, 22.7969, 23.2500, 2015300 10/18/01, 22.6563, 22.6563, 21.7656, 21.7969, 1395000 10/19/01, 21.5938, 23.0625, 21.3906, 23.0625, 1338300 10/22/01, 23.0469, 23.0469, 22.1563, 22.9063, 839400 10/23/01, 23.0469, 24.4531, 22.7969, 23.4063, 1749800 10/24/01, 23.3438, 24.3125, 23.0156, 24.1406, 2080800 10/25/01, 23.5938, 25.4844, 23.3750, 25.4844, 1634300 10/26/01, 25.0938, 25.4219, 24.2031, 24.6406, 1569100 10/29/01, 24.4375, 24.6406, 22.2969, 22.5000, 1665500 10/30/01, 21.2500, 21.5000, 20.2500, 20.8438, 2430500 10/31/01, 21.2969, 22.0938, 21.1250, 21.2031, 2063900 11/01/01, 21.9063, 22.8438, 21.0156, 22.7031, 1614500 11/02/01, 22.8438, 24.0156, 22.4063, 23.4375, 1406400 11/05/01, 24.0469, 25.2031, 23.9219, 24.8438, 1915400 11/06/01, 25.9531, 26.5000, 24.9844, 26.4375, 3836700 11/07/01, 26.0000, 27.4531, 25.8594, 26.4531, 1814100 11/08/01, 27.0000, 27.5000, 25.2031, 25.3125, 1975700 11/09/01, 24.2969, 25.3438, 24.2656, 25.2031, 2576300 11/12/01, 25.0000, 25.2969, 24.0469, 25.2500, 1321500 11/13/01, 26.0000, 26.9375, 25.7656, 26.1094, 1246300 11/14/01, 26.4063, 27.0156, 25.5469, 26.6250, 1230000 11/15/01, 26.4063, 27.2031, 26.0469, 26.2656, 1203300 11/16/01, 26.9531, 27.3125, 26.3438, 26.9531, 1457300 11/19/01, 27.0938, 27.2969, 26.5625, 26.7813, 1738300 11/20/01, 25.8438, 26.3438, 24.5000, 24.9531, 2389600 11/21/01, 25.2031, 25.4063, 24.5000, 25.1719, 1325000 11/23/01, 25.1719, 25.6875, 25.0000, 25.4375, 344700 11/26/01, 26.0469, 26.7031, 25.7656, 26.7031, 1335200 11/27/01, 26.4531, 28.0781, 26.1563, 27.7813, 3026300 11/28/01, 26.8438, 27.8438, 26.3438, 26.4063, 2639900 11/29/01, 26.4063, 26.9688, 25.7656, 26.2031, 1737100 11/30/01, 27.0000, 27.0625, 25.8125, 26.2969, 1595100 12/03/01, 26.1250, 26.1250, 25.4063, 25.6250, 1142700 12/04/01, 25.6250, 27.5000, 25.6250, 27.4531, 1832500 12/05/01, 27.5000, 30.5000, 27.3438, 30.2656, 3116200 12/06/01, 30.0938, 30.7969, 29.6250, 30.5625, 2059600 12/07/01, 30.0156, 30.4844, 29.5625, 29.6875, 1115000 12/10/01, 29.2969, 30.5156, 29.1250, 29.3125, 982100 12/11/01, 29.5469, 30.7344, 29.5469, 30.7031, 1433000 12/12/01, 30.7031, 31.4531, 28.9063, 30.2031, 2620100 12/13/01, 29.2500, 29.4531, 27.8594, 27.9063, 2559400 12/14/01, 28.2969, 28.5000, 26.5000, 26.9063, 3273600 12/17/01, 26.9063, 27.9531, 26.9063, 27.5625, 2135400 12/18/01, 26.9844, 26.9844, 26.0625, 26.6875, 3164500 12/19/01, 26.5000, 26.5156, 24.5000, 24.7500, 3453600 12/20/01, 21.0000, 22.5156, 20.8438, 21.2500, 10520500 12/21/01, 21.5000, 22.3125, 21.4063, 21.6875, 3402000 12/24/01, 21.6875, 21.7969, 21.2969, 21.5469, 1020500 12/26/01, 21.5938, 22.2813, 21.5938, 22.0469, 1480900 12/27/01, 22.2344, 22.6719, 22.0625, 22.3594, 1360500 12/28/01, 22.5625, 23.3438, 22.5000, 23.2031, 1406400 12/31/01, 23.0156, 23.2656, 22.5000, 22.7188, 1423100 01/02/02, 23.9063, 23.9063, 22.5156, 23.5469, 1821700 01/03/02, 23.7969, 25.1563, 23.5469, 24.7656, 1942800 01/04/02, 25.4063, 25.6250, 24.4688, 25.0156, 1466500 01/07/02, 25.5938, 25.9063, 25.1094, 25.3125, 1697400 01/08/02, 25.0625, 25.0938, 24.2188, 24.9063, 1680800 01/09/02, 24.9063, 26.2031, 24.9063, 25.7656, 3523300 01/10/02, 25.7656, 25.9063, 25.0000, 25.5938, 1798400 01/11/02, 25.2500, 25.5000, 24.1563, 24.7813, 2198200 01/14/02, 24.3906, 24.7344, 23.5000, 24.0156, 1449300 01/15/02, 24.2656, 24.5469, 23.7031, 24.1719, 1042700 01/16/02, 23.2500, 24.2500, 22.7969, 22.7969, 1888400 01/17/02, 23.5781, 23.7969, 22.5938, 23.4844, 1617500 01/18/02, 22.7500, 23.5938, 22.5000, 23.0469, 2031100 01/22/02, 23.5000, 23.5000, 21.4844, 21.5156, 2887100 01/23/02, 21.7500, 23.1563, 21.5469, 22.8125, 2584800 01/24/02, 23.2969, 23.9531, 22.4375, 22.5938, 2338100 01/25/02, 22.0000, 22.9375, 21.4063, 22.7656, 2577200 01/28/02, 22.7656, 22.8438, 21.7969, 22.0000, 2563300 01/29/02, 21.9531, 22.2969, 21.7500, 22.0000, 2870000 01/30/02, 22.2969, 22.4375, 21.2500, 22.4375, 1913600 01/31/02, 22.5938, 23.2656, 22.5000, 23.2031, 1921300 02/01/02, 22.9531, 23.0938, 21.9688, 22.1250, 1985000 02/04/02, 22.3438, 22.5938, 20.2969, 20.4063, 3379500 02/05/02, 20.4063, 20.5313, 19.5000, 20.1250, 2977500 02/06/02, 20.4063, 20.5938, 19.1094, 20.0781, 3156600 02/07/02, 20.2031, 20.8594, 19.7969, 20.0938, 2282700 02/08/02, 20.1250, 20.5000, 19.4063, 20.2344, 1743000 02/11/02, 20.2969, 20.7031, 20.0938, 20.5938, 1350200 02/12/02, 20.9063, 21.5938, 20.2969, 21.2500, 3512500 02/13/02, 21.3438, 21.7344, 21.0625, 21.3438, 2373900 02/14/02, 21.5000, 21.7188, 21.3438, 21.5156, 1272400 02/15/02, 21.5000, 21.5938, 20.8125, 21.2188, 1690900 02/19/02, 21.0938, 21.1094, 20.0000, 20.1875, 1435500 02/20/02, 20.1563, 20.6875, 19.7969, 20.5781, 1128700 02/21/02, 20.5000, 20.5000, 19.6250, 19.7344, 1827600 02/22/02, 19.6875, 19.7344, 18.7969, 19.1719, 2418600 02/25/02, 19.7500, 20.9844, 19.5156, 20.7031, 1828100 02/26/02, 20.7031, 20.7031, 19.5938, 19.7031, 2479700 02/27/02, 19.7969, 20.3906, 19.5469, 19.6094, 1964500 02/28/02, 19.5625, 20.1875, 18.5469, 18.6563, 2440600 03/01/02, 18.6563, 19.6563, 18.6563, 19.4375, 1841600 03/04/02, 19.7500, 22.8281, 19.7500, 22.7656, 3065200 03/05/02, 22.6563, 23.4063, 22.1094, 23.0469, 1750300 03/06/02, 23.0000, 23.7656, 22.4063, 23.6875, 1673400 03/07/02, 23.9063, 25.0313, 23.7969, 25.0313, 3073200 03/08/02, 26.7500, 26.7969, 26.0469, 26.3438, 3193000 03/11/02, 26.3438, 26.3438, 24.4063, 24.9531, 3065700 03/12/02, 23.7500, 24.2031, 23.1094, 23.2500, 2280700 03/13/02, 22.9063, 22.9688, 21.2969, 21.3281, 5834300 03/14/02, 21.5000, 22.5625, 21.3438, 21.5156, 2742300 03/15/02, 22.6563, 22.6563, 21.7031, 21.7969, 3195500 03/18/02, 22.2031, 22.2969, 20.7969, 21.0938, 3179000 03/19/02, 21.4063, 21.4063, 20.5938, 20.7656, 2645300 03/20/02, 22.0000, 23.2031, 21.7656, 22.0000, 7426300 03/21/02, 22.0938, 22.6563, 22.0000, 22.5156, 3501400 03/22/02, 22.2500, 22.3906, 21.7969, 21.9063, 3180600 03/25/02, 22.4844, 22.4844, 21.2188, 21.4063, 1832600 03/26/02, 21.4063, 22.2969, 21.4063, 21.9531, 1822500 03/27/02, 22.2031, 22.9063, 21.8125, 22.8438, 1682000 03/28/02, 22.7031, 23.9063, 22.6094, 23.5313, 1959800 04/01/02, 23.0000, 24.0938, 22.8125, 23.9219, 1577900 04/02/02, 23.5000, 23.7969, 23.0156, 23.1563, 2040400 04/03/02, 23.1250, 23.4688, 22.3438, 22.6563, 1107900 04/04/02, 22.2656, 23.3125, 22.2656, 22.9531, 1292400 04/05/02, 23.1563, 23.2344, 22.1719, 22.4063, 988600 04/08/02, 21.2031, 22.3281, 21.0313, 21.9844, 1922900 04/09/02, 22.0000, 22.4063, 21.4531, 21.7031, 2102700 04/10/02, 21.7031, 21.9375, 21.0625, 21.2031, 4064200 04/11/02, 21.2031, 21.2969, 20.7500, 20.8125, 2405000 04/12/02, 21.0000, 21.0469, 20.7500, 20.9531, 1897400 04/15/02, 21.0000, 21.2031, 20.7188, 20.7813, 1684100 04/16/02, 21.9063, 22.4063, 21.7344, 22.2969, 1858300 04/17/02, 22.0000, 22.4844, 21.8438, 22.2656, 1352000 04/18/02, 22.2656, 22.2813, 21.3125, 21.5469, 2327300 04/19/02, 21.9531, 22.0938, 21.5000, 21.7344, 917700 04/22/02, 21.4844, 21.4844, 20.7656, 21.0156, 1041100 04/23/02, 21.3125, 21.4063, 20.5781, 20.7031, 738600 04/24/02, 20.7500, 21.0625, 20.3438, 20.4688, 1394600 04/25/02, 20.2188, 21.0000, 20.0000, 20.9375, 1936700 04/26/02, 21.0938, 21.4063, 20.1094, 20.2500, 1462700 04/29/02, 20.4531, 20.5781, 20.0469, 20.1250, 1069100 04/30/02, 20.2031, 20.9688, 20.0938, 20.4063, 1533500 05/01/02, 20.0938, 20.3750, 19.2344, 20.0625, 2444800 05/02/02, 20.2031, 20.2031, 19.0625, 19.2188, 2556900 05/03/02, 19.0156, 19.1719, 18.0000, 18.5938, 4042400 05/06/02, 18.1563, 18.6563, 18.1563, 18.2344, 2166400 05/07/02, 18.5000, 18.5156, 17.7500, 17.7500, 2356700 05/08/02, 19.1563, 21.2656, 19.0938, 21.2500, 5152100 05/09/02, 21.0938, 21.1094, 20.3281, 20.7031, 2444200 05/10/02, 20.7031, 20.7500, 19.7969, 19.9375, 1094600 05/13/02, 20.2656, 21.0781, 19.9531, 21.0000, 1170100 05/14/02, 23.0625, 23.0625, 21.7969, 22.6250, 2000900 05/15/02, 22.1563, 25.5000, 22.0156, 24.7969, 5975600 05/16/02, 24.7031, 25.2500, 24.3750, 24.8750, 2511500 05/17/02, 25.0156, 25.4844, 24.6250, 24.9844, 2124700 05/20/02, 24.9063, 24.9063, 23.9063, 24.2969, 1187600 05/21/02, 24.2969, 24.6563, 23.0000, 23.1563, 1622700 05/22/02, 23.2031, 23.5000, 22.7500, 23.1250, 1163400 05/23/02, 23.5000, 23.8750, 22.9219, 23.7813, 941600 05/24/02, 23.3125, 23.4063, 22.7656, 22.7656, 1333600 05/28/02, 23.2031, 23.3281, 22.8438, 23.0625, 1174500 05/29/02, 23.0625, 23.0625, 22.0000, 22.2500, 1567700 05/30/02, 22.1563, 22.5781, 21.7656, 22.4063, 1472100 05/31/02, 23.0000, 23.2969, 22.7969, 22.9531, 1435300 06/03/02, 22.9531, 22.9688, 21.9063, 21.9531, 1179100 06/04/02, 21.4844, 21.9844, 20.5000, 21.5469, 3329000 06/05/02, 21.7969, 22.0000, 21.0313, 22.0000, 1616400 06/06/02, 21.6563, 21.6563, 20.5625, 20.8125, 1546700 06/07/02, 20.0469, 21.4063, 19.7969, 21.2031, 1926500 06/10/02, 21.0938, 21.5625, 20.7344, 20.8281, 1069600 06/11/02, 21.5000, 21.5938, 20.0469, 20.1875, 2250100 06/12/02, 20.0000, 20.7500, 19.5938, 20.5000, 2458700 06/13/02, 20.5000, 21.0313, 19.8438, 20.2656, 1312700 06/14/02, 19.6563, 20.3281, 18.7969, 20.2656, 1883500 06/17/02, 20.5000, 20.7031, 20.0156, 20.1563, 2185700 06/18/02, 20.1406, 20.4531, 19.1406, 19.1563, 4074900 06/19/02, 20.5469, 21.3750, 20.0938, 20.3438, 5001300 06/20/02, 20.5000, 20.7031, 19.5000, 19.8125, 2000800 06/21/02, 19.8125, 20.3750, 19.7031, 19.9531, 1887500 06/24/02, 19.7969, 21.0938, 19.5000, 20.2969, 2285600 06/25/02, 20.5781, 20.7031, 19.3438, 19.4531, 2331700 06/26/02, 18.9531, 19.7813, 18.5156, 19.0625, 2502500 06/27/02, 19.4531, 20.2969, 19.1719, 20.0625, 1546400 06/28/02, 19.8125, 21.1094, 19.7031, 21.1094, 2018300 07/01/02, 20.8594, 21.2031, 19.5625, 19.5781, 2138600 07/02/02, 19.2969, 19.2969, 17.6563, 17.8750, 3020300 07/03/02, 17.9531, 19.2344, 17.8438, 19.2031, 3053300 07/05/02, 20.0000, 20.8125, 19.7656, 20.8125, 844100 07/08/02, 20.7500, 20.7969, 19.4531, 19.5625, 1699500 07/09/02, 19.4063, 19.8906, 18.9531, 18.9531, 1573600 07/10/02, 19.4063, 19.4531, 17.5938, 17.5938, 2606300 07/11/02, 17.5938, 19.2188, 17.2031, 18.9375, 2870500 07/12/02, 18.9375, 19.8750, 18.5938, 19.0000, 2076400 07/15/02, 19.0000, 19.1875, 18.2344, 19.1094, 2000200 07/16/02, 18.7656, 20.3281, 18.7656, 19.4375, 2553100 07/17/02, 20.0625, 20.4844, 18.9531, 19.4219, 1657200 07/18/02, 19.3906, 20.2500, 19.1719, 19.3438, 1378500 07/19/02, 18.7031, 19.3594, 18.3438, 18.4531, 1588100 07/22/02, 18.2031, 18.9063, 16.7969, 17.7344, 3106900 07/23/02, 17.7500, 18.0938, 16.5156, 16.8438, 2068800 07/24/02, 15.7500, 17.9531, 15.5469, 17.7969, 2792700 07/25/02, 17.7500, 17.7500, 15.1563, 16.0625, 2985500 07/26/02, 16.0625, 16.3906, 15.5938, 16.2031, 2003000 07/29/02, 16.5938, 17.9063, 16.4219, 17.7344, 1725200 07/30/02, 17.6563, 18.7031, 17.2500, 18.4375, 1329700 07/31/02, 18.4375, 18.4375, 17.2969, 17.7969, 1770000 08/01/02, 18.2031, 18.8750, 17.3281, 17.4063, 2035200 08/02/02, 17.3438, 17.5000, 16.5469, 16.7969, 1490500 08/05/02, 16.5938, 17.0313, 15.5625, 15.7031, 1200400 08/06/02, 16.2500, 17.7031, 16.0156, 16.7813, 1889800 08/07/02, 17.9063, 17.9844, 15.7031, 16.8125, 2125800 08/08/02, 16.8125, 18.1250, 16.4063, 18.1250, 1487200 08/09/02, 18.1250, 18.2969, 17.2031, 18.0781, 1490400 08/12/02, 17.5625, 17.7188, 17.1250, 17.5938, 976000 08/13/02, 17.5469, 18.1563, 16.8906, 16.9688, 1164900 08/14/02, 16.9219, 18.0000, 16.5938, 18.0000, 1343600 08/15/02, 18.0469, 18.6563, 17.7969, 18.4531, 1327700 08/16/02, 18.4531, 19.7969, 17.9063, 19.3438, 1674100 08/19/02, 19.2031, 19.7031, 18.9063, 19.4219, 2127300 08/20/02, 19.4219, 19.4219, 18.5156, 18.6563, 1421500 08/21/02, 19.0000, 19.9531, 18.8125, 19.6875, 1216400 08/22/02, 19.6875, 20.3750, 19.1563, 19.9375, 1551900 08/23/02, 19.5000, 19.5469, 18.7969, 18.8438, 1288000 08/26/02, 19.0938, 19.3750, 18.5469, 19.1719, 1166500 08/27/02, 19.3438, 19.5000, 18.5625, 18.7031, 1018300 08/28/02, 18.5938, 18.5938, 17.8281, 17.9844, 1859700 08/29/02, 17.7500, 18.4688, 17.5313, 18.3594, 2006300 08/30/02, 18.0938, 18.9844, 18.0938, 18.7031, 1354500 09/03/02, 18.2500, 18.4063, 17.5938, 17.7188, 1951800 09/04/02, 17.7031, 18.7500, 17.4844, 18.5469, 1172400 09/05/02, 18.2500, 18.4531, 17.7813, 18.3125, 980200 09/06/02, 19.3125, 19.4375, 18.7031, 19.4063, 1809000 09/09/02, 19.0469, 19.7031, 18.6875, 19.5938, 1160300 09/10/02, 19.5938, 19.9844, 19.0938, 19.2031, 1732000 09/11/02, 19.8438, 19.9375, 19.1250, 19.1563, 1113900 09/12/02, 19.0781, 19.3594, 18.6250, 18.9531, 1330500 09/13/02, 18.5469, 18.8281, 17.8594, 17.8906, 2030000 09/16/02, 17.8906, 18.0469, 17.1875, 17.1875, 1889800 09/17/02, 18.2500, 18.2813, 17.3125, 17.5469, 2593000 09/18/02, 16.6563, 17.4375, 16.0156, 16.8281, 3982000 09/19/02, 16.2031, 17.1094, 16.0938, 16.6719, 3322900 09/20/02, 17.0469, 17.0625, 15.2969, 15.3750, 5800200 09/23/02, 15.3750, 15.5469, 14.7500, 15.1563, 2097500 09/24/02, 15.0000, 15.0313, 14.5156, 14.6406, 2935100 09/25/02, 15.0469, 16.0313, 14.8125, 15.7344, 2652800 09/26/02, 15.7344, 15.9688, 15.0000, 15.4531, 2668400 09/27/02, 15.4531, 15.9063, 15.0156, 15.3125, 1308600 09/30/02, 15.0469, 15.0625, 14.3594, 14.7813, 1680200 10/01/02, 14.8125, 15.3281, 14.0938, 15.2344, 2616600