"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 20.1875, 20.3125, 19.5000, 19.6875, 1779200 01/04/00, 19.5000, 20.8125, 19.5000, 20.1875, 2126300 01/05/00, 20.0625, 20.3125, 19.5000, 19.8750, 1203700 01/06/00, 20.2500, 20.3750, 19.1875, 20.3750, 1620900 01/07/00, 20.8750, 21.1250, 20.1875, 21.0625, 1847600 01/10/00, 21.7500, 21.7500, 20.8125, 21.2500, 1513600 01/11/00, 21.2500, 22.0000, 21.2500, 22.0000, 2043000 01/12/00, 22.0000, 22.5000, 21.5625, 22.3750, 1873400 01/13/00, 22.3750, 22.3750, 21.2500, 21.2500, 1240800 01/14/00, 21.7500, 21.7500, 21.0625, 21.5000, 1474400 01/18/00, 21.5000, 21.5000, 20.8125, 21.1875, 1302500 01/19/00, 21.1250, 21.5000, 20.9375, 21.5000, 1438200 01/20/00, 21.5000, 21.5000, 20.5625, 20.5625, 1223300 01/21/00, 20.7500, 21.1875, 20.2500, 21.0000, 898500 01/24/00, 21.2500, 21.5000, 20.0625, 20.1250, 974100 01/25/00, 20.1250, 20.2500, 19.0625, 19.6250, 1670300 01/26/00, 19.6250, 19.6250, 19.1250, 19.4375, 1093000 01/27/00, 19.5625, 19.6875, 19.0000, 19.3750, 729900 01/28/00, 19.1250, 19.1250, 18.3125, 18.3750, 699200 01/31/00, 18.4375, 19.7500, 18.4375, 19.6250, 1028700 02/01/00, 19.5000, 19.5000, 18.3125, 18.8125, 1770900 02/02/00, 18.8125, 18.8125, 18.3750, 18.3750, 790500 02/03/00, 18.6250, 18.7500, 18.0625, 18.1250, 1732000 02/04/00, 18.1250, 18.1250, 17.7500, 17.8750, 1201700 02/07/00, 17.8750, 17.8750, 17.5000, 17.5000, 1199500 02/08/00, 17.5000, 18.5000, 17.5000, 18.3750, 1011500 02/09/00, 18.2500, 18.3125, 17.7500, 18.0625, 786600 02/10/00, 18.1250, 18.2500, 17.6875, 17.8750, 944600 02/11/00, 17.9375, 17.9375, 17.3750, 17.6250, 998100 02/14/00, 17.6875, 17.7500, 17.0625, 17.0625, 769500 02/15/00, 17.3125, 17.3125, 16.5000, 16.5625, 1102400 02/16/00, 16.6875, 16.7500, 15.1875, 16.1875, 1599000 02/17/00, 16.0625, 16.2500, 15.4375, 15.6250, 1219700 02/18/00, 15.8750, 16.6250, 15.7500, 16.5000, 1866700 02/22/00, 16.5000, 17.1875, 16.3750, 17.0000, 1513400 02/23/00, 17.0000, 17.2500, 16.5625, 16.8750, 1039300 02/24/00, 16.5000, 16.8750, 16.0625, 16.1875, 1864900 02/25/00, 16.1875, 16.1875, 15.6875, 15.9375, 1897900 02/28/00, 16.0000, 16.1875, 15.8125, 16.0000, 1934900 02/29/00, 16.0625, 16.1250, 15.5000, 15.7500, 2678400 03/01/00, 15.6250, 15.8750, 15.2500, 15.5000, 1176900 03/02/00, 15.3750, 15.6250, 14.6875, 14.7500, 1492000 03/03/00, 14.7500, 15.0000, 14.6875, 14.8750, 1157300 03/06/00, 14.8750, 15.2500, 14.2500, 14.4375, 1610500 03/07/00, 14.3125, 14.3750, 13.6250, 14.2500, 1521600 03/08/00, 14.0000, 14.3125, 13.6875, 13.8750, 1162800 03/09/00, 13.9375, 14.3125, 13.8750, 14.1875, 1728000 03/10/00, 14.2500, 14.2500, 13.8125, 13.9375, 754300 03/13/00, 13.8125, 14.0625, 13.6250, 14.0000, 1281700 03/14/00, 14.0625, 14.1250, 13.6875, 13.8750, 1233300 03/15/00, 13.9375, 14.5625, 13.7500, 14.4375, 2418900 03/16/00, 14.5625, 16.0000, 14.4375, 15.2500, 3114600 03/17/00, 15.2500, 15.4375, 15.0625, 15.3750, 1882200 03/20/00, 15.3750, 15.4375, 14.9375, 15.2500, 595200 03/21/00, 15.1875, 15.6875, 15.1250, 15.6250, 1224800 03/22/00, 15.8750, 15.9375, 14.9375, 15.2500, 1385500 03/23/00, 15.1250, 15.4375, 15.0625, 15.4375, 1608300 03/24/00, 15.1250, 15.1875, 14.8125, 15.0000, 1231000 03/27/00, 14.8750, 14.9375, 14.5000, 14.5625, 945300 03/28/00, 14.5625, 15.0000, 14.5625, 14.6875, 978600 03/29/00, 14.8125, 15.0000, 14.7500, 14.8125, 626900 03/30/00, 14.8750, 14.9375, 14.3750, 14.8750, 1783200 03/31/00, 15.0000, 15.0000, 14.7500, 14.8750, 1114400 04/03/00, 14.7500, 14.8750, 14.5625, 14.8125, 916400 04/04/00, 14.8750, 14.8750, 13.8750, 14.0000, 1707800 04/05/00, 14.0000, 14.8750, 13.9375, 14.7500, 2382900 04/06/00, 14.1875, 14.2500, 13.5625, 14.0625, 1419400 04/07/00, 14.0000, 14.0625, 13.8125, 13.9375, 1298200 04/10/00, 13.8750, 15.4375, 13.6875, 14.8125, 6946100 04/11/00, 15.0000, 15.8750, 14.8125, 14.9375, 2754400 04/12/00, 15.0625, 15.6250, 15.0625, 15.3125, 2202300 04/13/00, 15.3125, 15.3750, 14.5625, 14.5625, 1261100 04/14/00, 14.5000, 14.5000, 13.4375, 13.5625, 1953500 04/17/00, 13.5625, 13.7500, 12.9375, 13.1875, 1853800 04/18/00, 13.2500, 13.4375, 13.0625, 13.2500, 1623600 04/19/00, 13.3125, 13.3750, 12.9375, 13.0000, 1760400 04/20/00, 13.0000, 13.4375, 12.8750, 13.2500, 1645200 04/24/00, 13.2500, 14.1875, 13.1875, 13.9375, 1683600 04/25/00, 14.0000, 14.7500, 13.9375, 14.3750, 1622400 04/26/00, 14.5625, 14.7500, 14.1875, 14.3125, 1099400 04/27/00, 14.3750, 14.5625, 13.8750, 14.0000, 1270100 04/28/00, 14.3750, 14.3750, 13.7500, 13.8750, 1034200 05/01/00, 14.0625, 14.8125, 14.0000, 14.6875, 1688700 05/02/00, 14.6875, 16.8750, 14.5000, 16.5625, 4309600 05/03/00, 16.2500, 16.3125, 15.5625, 15.8750, 1874400 05/04/00, 15.9375, 17.4375, 14.9375, 17.1875, 3711900 05/05/00, 16.8750, 17.5000, 16.4375, 17.1875, 1766300 05/08/00, 17.0000, 18.8125, 16.3750, 18.8125, 2629900 05/09/00, 18.3125, 18.5000, 17.6250, 18.0625, 1803600 05/10/00, 18.1250, 18.8750, 17.4375, 18.0000, 2077800 05/11/00, 18.3750, 18.5000, 17.7500, 17.9375, 942100 05/12/00, 18.1875, 19.0000, 18.0625, 18.8125, 1933900 05/15/00, 18.9375, 19.0625, 18.5625, 18.7500, 1123000 05/16/00, 19.3750, 19.6875, 18.1250, 18.3750, 2008100 05/17/00, 18.1875, 18.3125, 17.7500, 18.1250, 994200 05/18/00, 18.0000, 18.2500, 17.3750, 18.1250, 1286200 05/19/00, 18.0625, 18.2500, 17.8750, 18.1250, 1178400 05/22/00, 18.1250, 18.1875, 17.7500, 18.0000, 1244800 05/23/00, 18.0000, 18.1250, 17.8750, 18.0625, 886700 05/24/00, 18.0625, 18.1875, 17.5625, 18.1875, 1287400 05/25/00, 18.0000, 18.0625, 17.6875, 17.8750, 704900 05/26/00, 17.8750, 18.0000, 17.6875, 17.8750, 697800 05/30/00, 17.9375, 18.0000, 17.1875, 17.5625, 929200 05/31/00, 17.6250, 18.1250, 17.5625, 18.1250, 1028100 06/01/00, 18.1250, 18.1250, 17.8750, 18.0625, 641800 06/02/00, 18.0625, 18.7500, 18.0000, 18.4375, 873100 06/05/00, 18.3125, 18.6875, 18.1875, 18.6250, 915700 06/06/00, 18.5625, 18.9375, 18.2500, 18.6875, 1290700 06/07/00, 18.6250, 18.8750, 18.0625, 18.3125, 718600 06/08/00, 18.1250, 18.1875, 17.3125, 17.6250, 793500 06/09/00, 17.6875, 18.0625, 17.5000, 17.6250, 532000 06/12/00, 17.6250, 17.8125, 17.3750, 17.5000, 624600 06/13/00, 17.3125, 17.6250, 17.2500, 17.5000, 645200 06/14/00, 17.7500, 18.1250, 17.6250, 17.8750, 682100 06/15/00, 17.9375, 18.5000, 17.7500, 18.4375, 608700 06/16/00, 18.3750, 18.3750, 17.7500, 18.0000, 956600 06/19/00, 18.0625, 18.1250, 17.8125, 18.0000, 912400 06/20/00, 17.9375, 18.1875, 17.8125, 18.0000, 586700 06/21/00, 18.0000, 18.0625, 17.7500, 18.0000, 535500 06/22/00, 17.7500, 17.8750, 16.7500, 17.0000, 871600 06/23/00, 17.1250, 17.1875, 16.7500, 17.1250, 574100 06/26/00, 17.3125, 18.0000, 16.9375, 17.1875, 1683300 06/27/00, 17.1250, 17.8750, 16.8125, 17.7500, 1350000 06/28/00, 17.8750, 18.9375, 17.5625, 18.7500, 2508000 06/29/00, 18.6250, 18.6250, 18.0000, 18.1250, 1254000 06/30/00, 18.0625, 18.5625, 17.9375, 18.4375, 1014900 07/03/00, 18.1875, 18.5000, 18.1875, 18.4375, 296800 07/05/00, 18.2500, 19.0000, 18.1250, 18.7500, 1341000 07/06/00, 18.4375, 19.0625, 18.0000, 18.1875, 1921500 07/07/00, 18.0625, 18.4375, 17.7500, 18.2500, 1141000 07/10/00, 18.1250, 18.7500, 17.8750, 18.4375, 829900 07/11/00, 18.3750, 18.5000, 17.9375, 18.0625, 782800 07/12/00, 18.0625, 18.0625, 17.7500, 17.9375, 660900 07/13/00, 17.9375, 17.9375, 17.5000, 17.6875, 798300 07/14/00, 17.6875, 18.7500, 17.5625, 18.3750, 1958500 07/17/00, 18.0000, 18.1875, 17.6250, 17.6875, 1436500 07/18/00, 18.1250, 18.2500, 17.8125, 17.8125, 1013800 07/19/00, 17.7500, 17.8125, 16.7500, 16.8125, 1907900 07/20/00, 16.8750, 16.9375, 16.3125, 16.7500, 1215600 07/21/00, 16.6250, 16.6875, 15.8750, 16.0625, 2193600 07/24/00, 16.0625, 16.0625, 15.2500, 15.4375, 1011400 07/25/00, 15.4375, 15.4375, 15.0625, 15.1875, 2028400 07/26/00, 15.2500, 15.2500, 14.8750, 14.8750, 1001600 07/27/00, 15.7500, 17.7500, 15.7500, 17.2500, 5124800 07/28/00, 17.2500, 17.3750, 16.1875, 16.5000, 1866800 07/31/00, 16.6250, 16.8125, 16.1250, 16.1250, 1527900 08/01/00, 16.3125, 17.5000, 16.1250, 17.5000, 2089100 08/02/00, 17.3125, 17.7500, 16.9375, 17.5625, 1212700 08/03/00, 17.2500, 17.8750, 17.0625, 17.3750, 1634500 08/04/00, 17.3125, 17.5000, 17.1250, 17.3125, 695300 08/07/00, 17.1250, 17.5000, 17.0000, 17.4375, 535100 08/08/00, 17.3125, 18.0000, 17.2500, 17.8750, 873900 08/09/00, 17.8125, 18.2500, 17.6250, 17.7500, 1763900 08/10/00, 17.7500, 17.8125, 17.5000, 17.5625, 983200 08/11/00, 17.6875, 17.9375, 17.5625, 17.8750, 483700 08/14/00, 17.8125, 17.9375, 17.5000, 17.9375, 1106900 08/15/00, 17.0000, 17.0000, 15.8125, 16.5000, 4391800 08/16/00, 15.9375, 16.0625, 15.3750, 15.5625, 1676900 08/17/00, 15.7500, 15.8125, 15.5000, 15.6875, 1085500 08/18/00, 15.6875, 15.8750, 15.5000, 15.5000, 713700 08/21/00, 15.5000, 15.5625, 14.9375, 15.1250, 2041100 08/22/00, 15.1250, 15.7500, 15.0000, 15.4375, 1068300 08/23/00, 15.4375, 15.6875, 15.0625, 15.1250, 879900 08/24/00, 15.3125, 15.6250, 15.2500, 15.3750, 1729400 08/25/00, 15.3750, 15.5000, 15.1250, 15.1875, 716900 08/28/00, 15.2500, 15.5000, 15.0625, 15.0625, 989400 08/29/00, 15.0625, 15.3750, 15.0000, 15.2500, 1695200 08/30/00, 15.1875, 15.3125, 15.0625, 15.1875, 755500 08/31/00, 15.0000, 15.0625, 13.6250, 14.0625, 4847800 09/01/00, 14.0000, 14.6875, 14.0000, 14.6875, 1974900 09/05/00, 14.6875, 14.8750, 14.3750, 14.6875, 1109400 09/06/00, 14.3750, 14.5625, 14.2500, 14.4375, 1112500 09/07/00, 14.2500, 14.2500, 13.8125, 13.8750, 1311600 09/08/00, 13.8750, 14.0000, 13.7500, 13.8750, 1722000 09/11/00, 14.0000, 14.5625, 13.8750, 14.2500, 1141000 09/12/00, 14.2500, 15.0000, 14.0000, 14.5625, 1155600 09/13/00, 14.6875, 14.7500, 13.8750, 14.1250, 1664300 09/14/00, 14.0000, 14.0000, 13.5625, 13.6250, 2225700 09/15/00, 13.5000, 13.8750, 13.5000, 13.6250, 1427800 09/18/00, 13.6250, 13.6875, 13.2500, 13.3125, 1188000 09/19/00, 13.5000, 13.5000, 13.1250, 13.1250, 730100 09/20/00, 13.1875, 13.1875, 12.5625, 12.6875, 1405700 09/21/00, 12.6875, 12.7500, 12.3750, 12.5625, 1617100 09/22/00, 12.5000, 12.7500, 12.0625, 12.2500, 1858600 09/25/00, 12.6250, 12.6250, 12.0000, 12.0625, 1631300 09/26/00, 12.1250, 12.1250, 11.1875, 11.5625, 1813000 09/27/00, 11.5000, 11.8125, 11.3125, 11.6250, 1568300 09/28/00, 11.7500, 12.5000, 11.7500, 12.0000, 2022400 09/29/00, 12.0000, 12.0625, 11.7500, 11.8125, 1102200 10/02/00, 11.8750, 11.8750, 11.5000, 11.5625, 670600 10/03/00, 11.5625, 11.6875, 11.2500, 11.5000, 1416500 10/04/00, 11.2500, 11.5625, 11.1875, 11.3125, 1348100 10/05/00, 10.7500, 10.7500, 9.8750, 10.0625, 3662500 10/06/00, 9.9375, 9.9375, 9.0625, 9.2500, 3598700 10/09/00, 9.3750, 9.4375, 9.0000, 9.3750, 1975300 10/10/00, 9.5000, 9.7500, 9.3750, 9.5000, 1720100 10/11/00, 9.3750, 9.4375, 8.8125, 8.8750, 1450100 10/12/00, 8.8750, 8.9375, 8.6875, 8.8750, 1914200 10/13/00, 9.0000, 10.8750, 9.0000, 10.4375, 3994100 10/16/00, 10.4375, 10.5000, 9.8750, 10.1250, 1954700 10/17/00, 10.1250, 10.1250, 9.8125, 9.8750, 951200 10/18/00, 9.6250, 9.9375, 9.5000, 9.8125, 928900 10/19/00, 9.6875, 10.1875, 9.6250, 10.0625, 1299900 10/20/00, 10.0625, 10.3750, 9.7500, 10.0000, 1092400 10/23/00, 10.0000, 10.0625, 9.6875, 9.8125, 1018800 10/24/00, 9.9375, 10.1250, 9.8750, 10.0000, 801700 10/25/00, 9.8750, 10.1875, 9.8125, 10.0625, 818400 10/26/00, 10.0625, 10.4375, 10.0625, 10.2500, 1158900 10/27/00, 10.3750, 10.6875, 10.3750, 10.6250, 1035800 10/30/00, 10.5000, 11.2500, 10.3750, 11.2500, 1413900 10/31/00, 11.2500, 11.9375, 11.0625, 11.7500, 1652900 11/01/00, 11.6875, 11.8750, 11.1875, 11.2500, 1407000 11/02/00, 10.8750, 12.0625, 10.8750, 11.9375, 1597400 11/03/00, 11.6875, 11.7500, 11.1250, 11.1875, 880700 11/06/00, 11.0625, 11.4375, 11.0625, 11.4375, 734000 11/07/00, 11.0000, 11.3125, 11.0000, 11.1875, 619800 11/08/00, 11.3125, 11.6250, 11.1875, 11.5625, 732500 11/09/00, 11.2500, 11.2500, 10.7500, 10.8125, 875300 11/10/00, 10.8125, 10.8750, 10.5000, 10.5625, 752900 11/13/00, 10.5000, 10.6875, 10.3750, 10.6250, 954900 11/14/00, 10.6250, 11.3125, 10.5000, 11.1250, 1032300 11/15/00, 11.1250, 11.1875, 10.9375, 11.1250, 716100 11/16/00, 11.0000, 11.1250, 10.8750, 11.0000, 688800 11/17/00, 11.0000, 11.1875, 10.6250, 10.9375, 679900 11/20/00, 10.8125, 11.0000, 10.5625, 10.6250, 569800 11/21/00, 10.6875, 10.8750, 10.2500, 10.3125, 712300 11/22/00, 10.1875, 10.4375, 10.1250, 10.3125, 800200 11/24/00, 10.4375, 10.4375, 10.0000, 10.0625, 701600 11/27/00, 10.0000, 10.6250, 10.0000, 10.3125, 1984600 11/28/00, 10.5625, 10.6250, 9.9375, 10.0625, 1472800 11/29/00, 10.6875, 10.7500, 9.5000, 9.6250, 1530400 11/30/00, 9.6250, 9.7500, 9.1875, 9.6250, 2012200 12/01/00, 9.6875, 9.9375, 9.6875, 9.8125, 626000 12/04/00, 9.5625, 10.2500, 9.5000, 10.1250, 1338200 12/05/00, 10.4375, 10.4375, 9.6875, 9.9375, 896600 12/06/00, 9.8750, 10.0625, 9.6875, 9.6875, 838000 12/07/00, 9.5625, 9.8750, 9.4375, 9.5000, 735700 12/08/00, 9.4375, 9.5625, 9.0625, 9.5625, 1317600 12/11/00, 9.5000, 9.5000, 9.0625, 9.0625, 875400 12/12/00, 9.4375, 9.8750, 9.4375, 9.7500, 976300 12/13/00, 9.6875, 9.7500, 9.0625, 9.1250, 1514100 12/14/00, 9.1250, 9.4375, 9.0625, 9.0625, 685800 12/15/00, 9.0000, 9.4375, 9.0000, 9.3125, 1537200 12/18/00, 9.4375, 9.5000, 9.1250, 9.2500, 1350400 12/19/00, 9.1250, 9.3125, 8.8750, 8.9375, 1181500 12/20/00, 8.8125, 8.8750, 8.6875, 8.7500, 1073100 12/21/00, 8.6875, 9.3125, 8.6250, 9.0000, 1827100 12/22/00, 9.0000, 9.3125, 8.9375, 9.1875, 1477900 12/26/00, 9.0625, 9.5625, 8.9375, 9.5000, 1455300 12/27/00, 9.1250, 10.3125, 9.1250, 10.2500, 2012400 12/28/00, 10.1250, 10.9375, 10.0625, 10.7500, 2053100 12/29/00, 10.5625, 11.4375, 10.5625, 10.8750, 2483300 01/02/01, 10.8750, 11.1875, 10.5000, 10.5625, 782300 01/03/01, 10.6875, 12.0000, 10.6250, 12.0000, 1628800 01/04/01, 11.6250, 12.6875, 11.3750, 12.5625, 2297100 01/05/01, 12.5625, 12.5625, 11.5625, 11.6875, 1351200 01/08/01, 11.5625, 12.1250, 11.4375, 11.8125, 961200 01/09/01, 11.9375, 12.0000, 11.7500, 11.8125, 1569200 01/10/01, 11.8750, 12.0000, 11.7500, 11.8125, 943700 01/11/01, 11.8125, 12.3750, 11.7500, 11.8750, 1002100 01/12/01, 11.9375, 12.4375, 11.8125, 12.3750, 1284100 01/16/01, 12.3750, 13.0625, 12.1875, 12.9375, 1418500 01/17/01, 12.9375, 13.3125, 12.6875, 12.8750, 1362700 01/18/01, 12.9375, 12.9375, 11.8750, 12.0625, 1787700 01/19/01, 12.0625, 12.1875, 11.5000, 11.6250, 792000 01/22/01, 11.7500, 12.4375, 11.6875, 12.2500, 1220600 01/23/01, 12.5625, 12.6875, 12.2500, 12.5000, 982800 01/24/01, 12.5000, 13.0000, 12.3125, 12.8125, 748100 01/25/01, 13.0000, 13.0625, 12.2500, 12.2500, 1484700 01/26/01, 12.5000, 12.8750, 12.1875, 12.8125, 1079100 01/29/01, 13.5000, 14.1250, 13.3750, 13.9375, 3867200 01/30/01, 13.6875, 14.0625, 13.3750, 13.9375, 1600500 01/31/01, 13.9375, 14.6250, 13.6875, 14.0000, 2161200 02/01/01, 14.3750, 15.5000, 14.2500, 15.1250, 3294700 02/02/01, 15.1250, 15.2500, 14.7500, 14.9375, 1759000 02/05/01, 14.9375, 15.0625, 14.6875, 14.7500, 1751500 02/06/01, 15.0625, 15.5000, 14.8125, 15.3750, 1699900 02/08/01, 14.9375, 15.1250, 14.1250, 14.6875, 3079000 02/09/01, 14.3750, 14.6875, 13.9375, 13.9375, 1453400 02/12/01, 14.0000, 14.4375, 14.0000, 14.3750, 1915900 02/13/01, 14.5625, 14.6250, 14.1875, 14.3125, 807600 02/14/01, 14.1875, 14.5625, 14.1250, 14.5000, 858300 02/15/01, 14.4375, 14.4375, 14.1250, 14.1875, 542500 02/16/01, 13.9375, 14.5000, 13.9375, 14.1250, 905200 02/20/01, 14.3125, 15.0000, 14.3125, 14.8750, 1975700 02/21/01, 14.8125, 14.8125, 13.0625, 13.6250, 2127100 02/22/01, 13.6250, 14.1875, 13.0000, 13.5000, 1855600 02/23/01, 13.8750, 14.1250, 13.5000, 13.8750, 3012500 02/26/01, 14.1250, 15.2500, 14.0625, 15.1875, 2731500 02/27/01, 15.1250, 15.8750, 15.0000, 15.6250, 2233400 02/28/01, 15.8750, 16.5625, 15.7500, 16.1875, 4413000 03/01/01, 16.1875, 16.1875, 15.2500, 15.4375, 1588400 03/02/01, 14.5000, 15.0000, 14.1875, 14.8750, 4493600 03/05/01, 15.8750, 15.8750, 14.9375, 15.0625, 3124400 03/06/01, 15.6875, 16.0000, 15.4375, 15.8125, 3706000 03/07/01, 16.0000, 17.0000, 15.7500, 17.0000, 2737700 03/08/01, 17.5000, 18.2500, 17.2500, 18.2500, 5174700 03/09/01, 17.8750, 18.0625, 17.2500, 17.7500, 5268300 03/12/01, 17.5000, 17.5000, 16.8750, 17.0000, 2644500 03/13/01, 17.0000, 17.0000, 16.3750, 16.9375, 2119600 03/14/01, 17.0000, 17.0000, 16.5000, 16.9375, 1621200 03/15/01, 16.9375, 17.2500, 16.5625, 17.0000, 1816900 03/16/01, 16.2500, 16.7500, 16.2500, 16.3750, 1700800 03/19/01, 16.5000, 16.8750, 16.3125, 16.6875, 1340800 03/20/01, 16.6875, 17.2500, 16.3750, 16.3750, 2826300 03/21/01, 16.3750, 16.3750, 15.7500, 16.0000, 2247400 03/22/01, 15.1250, 15.2500, 14.8750, 15.1250, 4008600 03/23/01, 15.3750, 15.5000, 14.7500, 15.4375, 2690600 03/26/01, 15.9375, 16.1250, 15.5625, 15.9375, 1125500 03/27/01, 15.8750, 16.0000, 15.6250, 15.8750, 1730100 03/28/01, 15.8125, 16.4375, 15.7500, 16.2500, 2798900 03/29/01, 16.0625, 16.0625, 15.7500, 15.9375, 1467900 03/30/01, 16.0000, 16.1250, 15.6875, 16.0000, 1567800 04/02/01, 16.0000, 16.1875, 15.8125, 15.9375, 1776300 04/03/01, 15.8750, 16.0000, 15.2500, 15.5625, 1243700 04/04/01, 15.3750, 15.6250, 14.7500, 15.0625, 1892600 04/05/01, 15.3750, 16.0000, 15.1250, 16.0000, 1699400 04/06/01, 15.7500, 15.7500, 15.1875, 15.5625, 1409400 04/09/01, 15.8125, 16.0000, 15.4375, 15.4375, 1780500 04/10/01, 15.6875, 16.6875, 15.5000, 16.0625, 1720500 04/11/01, 16.1250, 16.4375, 16.0000, 16.4375, 1563500 04/12/01, 16.4375, 17.8125, 16.2500, 17.7500, 3678000 04/16/01, 17.2500, 18.0000, 17.1875, 17.5000, 1817900 04/17/01, 17.5000, 17.7500, 17.2500, 17.7500, 1031200 04/18/01, 17.7500, 18.7344, 17.7500, 18.5625, 2539400 04/19/01, 18.9531, 19.1875, 18.2031, 19.0781, 1504400 04/20/01, 18.4063, 18.9844, 18.3906, 18.9531, 1147700 04/23/01, 18.9531, 19.4063, 18.7969, 19.0625, 1442800 04/24/01, 19.0000, 19.0156, 18.2500, 18.4063, 2326700 04/25/01, 18.4063, 19.2031, 18.4063, 18.9531, 1122500 04/30/01, 20.6563, 21.1719, 20.0469, 20.2656, 2177900 05/01/01, 19.6563, 20.2969, 19.2969, 20.2500, 2848500 05/02/01, 21.0000, 21.0000, 19.2969, 20.2813, 1910400 05/03/01, 20.5313, 20.5313, 20.2031, 20.3438, 834200 05/04/01, 20.0000, 20.7969, 20.0000, 20.7344, 1282800 05/07/01, 20.7344, 20.7344, 20.2500, 20.4063, 1457400 05/08/01, 20.4063, 20.4063, 19.8750, 19.9844, 2470500 05/09/01, 20.0938, 20.7969, 20.0625, 20.5469, 3837400 05/10/01, 21.0313, 21.7969, 21.0156, 21.4063, 2564300 05/11/01, 21.4063, 21.6719, 20.8125, 21.1563, 1253300 05/14/01, 21.1094, 21.4063, 21.0000, 21.0469, 1370500 05/15/01, 20.0938, 20.4531, 19.7500, 20.1875, 3366500 05/16/01, 20.1875, 20.6406, 19.7656, 20.4531, 2310400 05/17/01, 20.7031, 21.0000, 20.6563, 20.8438, 1421700 05/18/01, 20.8438, 21.0625, 20.5000, 20.9844, 733400 05/21/01, 20.8281, 22.8438, 20.8125, 22.4844, 2333900 05/22/01, 22.0000, 22.3906, 21.8438, 22.0625, 1285300 05/23/01, 21.7500, 21.8438, 21.1250, 21.3438, 881500 05/24/01, 21.3438, 21.5938, 20.8125, 21.1094, 961800 05/25/01, 21.2031, 21.2031, 20.7500, 20.9531, 557900 05/29/01, 20.5469, 21.5625, 20.5000, 21.4844, 1272100 05/30/01, 21.4844, 21.4844, 20.5469, 20.9063, 842100 05/31/01, 20.8906, 21.2344, 20.7344, 20.9063, 571100 06/01/01, 20.9063, 21.2031, 20.6719, 20.8438, 432000 06/04/01, 20.7969, 20.7969, 20.5000, 20.6875, 505300 06/05/01, 21.5000, 23.0938, 21.5000, 22.7344, 2976000 06/06/01, 22.9063, 23.1563, 22.4531, 22.9219, 1852800 06/07/01, 22.4063, 22.8750, 22.0156, 22.7656, 988100 06/08/01, 22.7656, 24.0000, 22.6719, 23.6875, 1347900 06/11/01, 23.6875, 23.6875, 22.5938, 22.6250, 1370400 06/12/01, 22.4063, 23.7813, 22.3125, 23.5469, 1212700 06/13/01, 23.2188, 23.2344, 22.7500, 23.0469, 1078400 06/14/01, 23.0000, 23.1875, 22.6563, 22.6719, 714100 06/15/01, 22.5156, 22.7500, 22.0938, 22.5625, 1060100 06/18/01, 22.5625, 23.5938, 22.5313, 23.3906, 1014100 06/19/01, 23.3125, 24.5000, 23.3125, 24.1563, 2041400 06/20/01, 24.0469, 25.4063, 24.0156, 25.4063, 3038800 06/21/01, 25.4063, 26.4531, 25.1406, 26.1875, 2561100 06/22/01, 25.9063, 26.0938, 25.6563, 25.9219, 1400100 06/25/01, 25.2031, 25.6563, 24.7344, 25.6563, 1617300 06/26/01, 25.0000, 25.5313, 24.6094, 25.4531, 2270700 06/27/01, 24.9219, 25.2500, 24.3438, 24.6250, 2727400 06/28/01, 24.7969, 26.2344, 24.7969, 26.0000, 2987100 06/29/01, 25.6250, 26.4063, 25.4844, 26.3594, 2055500 07/02/01, 25.8438, 26.2500, 25.5469, 26.1406, 1247400 07/03/01, 26.0938, 26.3125, 25.6406, 26.2969, 1157700 07/05/01, 25.7031, 25.8438, 24.7031, 24.9844, 3058300 07/06/01, 24.8594, 24.8594, 23.9063, 24.2188, 1880900 07/09/01, 24.2969, 24.9375, 23.9063, 24.6250, 1095500 07/10/01, 24.6250, 25.0625, 24.1250, 24.2969, 2197000 07/11/01, 24.0000, 24.6563, 23.9531, 24.6250, 2425500 07/12/01, 25.0469, 27.0469, 24.9531, 26.6406, 4036700 07/13/01, 26.4063, 27.9531, 26.2969, 27.3906, 3404100 07/16/01, 27.5000, 29.0000, 27.4531, 28.7969, 3672100 07/17/01, 28.5938, 29.2500, 28.4063, 29.0938, 3531500 07/18/01, 28.9063, 29.5000, 28.4063, 28.5781, 4064300 07/19/01, 28.5781, 28.9844, 28.4063, 28.7813, 1610000 07/20/01, 28.6875, 28.9688, 28.1719, 28.4844, 1988400 07/23/01, 28.5000, 28.7031, 27.7969, 27.9375, 1654000 07/24/01, 27.9375, 28.0000, 26.7031, 27.1250, 1537800 07/25/01, 27.2188, 27.2500, 26.5625, 26.9531, 1437900 07/26/01, 27.1563, 27.6875, 27.0000, 27.3594, 1416400 07/27/01, 27.3594, 27.3594, 26.9063, 27.1406, 962500 07/30/01, 27.1406, 28.4531, 27.0000, 28.0000, 2511600 07/31/01, 28.2969, 28.8438, 28.2969, 28.4375, 2375700 08/01/01, 28.4375, 28.4375, 27.6563, 27.7031, 2527300 08/02/01, 27.9063, 27.9844, 27.4688, 27.8594, 1387700 08/03/01, 27.9531, 28.0000, 27.2656, 27.5938, 1310100 08/06/01, 27.6094, 28.0000, 27.2500, 27.4844, 1309600 08/07/01, 27.4844, 27.9375, 27.4531, 27.5938, 1198000 08/08/01, 27.5000, 28.0625, 27.2031, 27.2031, 1614500 08/09/01, 27.5938, 27.9063, 26.2813, 26.5469, 1675200 08/10/01, 26.5469, 26.9531, 25.7500, 26.6250, 1349700 08/13/01, 26.6250, 26.7500, 26.1563, 26.3906, 1199500 08/14/01, 26.1563, 26.8281, 26.0000, 26.4844, 1361100 08/15/01, 26.5000, 26.5000, 25.5469, 25.6563, 1288800 08/16/01, 25.3438, 26.7344, 25.1563, 25.9688, 918700 08/17/01, 25.6563, 26.1563, 25.4063, 25.8750, 1122500 08/20/01, 26.0000, 27.0781, 26.0000, 26.9063, 1407000 08/21/01, 26.9063, 27.5000, 26.2969, 26.3750, 1990700 08/22/01, 26.5938, 26.7031, 24.7031, 25.0469, 2538700 08/23/01, 25.4063, 25.4531, 24.5938, 24.9375, 1484300 08/24/01, 25.0469, 25.4531, 24.9375, 25.4063, 1322000 08/27/01, 25.6563, 25.7969, 24.9063, 24.9844, 1104700 08/28/01, 25.0000, 25.2344, 24.4531, 24.5938, 1954600 08/29/01, 24.5938, 25.0625, 24.4531, 24.5000, 1186900 08/30/01, 24.4844, 24.9375, 23.7969, 23.8750, 1412300 08/31/01, 23.9531, 24.5000, 23.8438, 24.0000, 933400 09/04/01, 24.4063, 24.8438, 24.0000, 24.4375, 1611800 09/05/01, 24.5938, 24.7031, 23.3438, 24.2813, 1218700 09/06/01, 25.0938, 25.1094, 23.7969, 24.5781, 2145100 09/07/01, 25.0000, 25.0000, 24.1406, 24.2188, 4251800 09/10/01, 22.5000, 23.3281, 22.2031, 23.0000, 5045700 09/17/01, 21.5156, 21.5156, 20.0938, 20.2031, 3760100 09/18/01, 20.4531, 21.3125, 20.1875, 20.5781, 1671000 09/19/01, 20.8281, 21.3438, 20.0938, 20.7344, 1938900 09/20/01, 20.5469, 20.5625, 19.8125, 20.0156, 1398100 09/21/01, 19.0313, 20.2500, 18.6406, 18.8594, 3654700 09/24/01, 19.5938, 21.7031, 19.4531, 21.7031, 2757600 09/25/01, 21.5000, 21.9531, 20.7031, 20.9844, 2193400 09/26/01, 21.3906, 21.7969, 20.1406, 20.7969, 1236300 09/27/01, 20.8906, 20.9063, 20.0469, 20.5000, 1318400 09/28/01, 20.5938, 21.9063, 20.5156, 21.9063, 1558600 10/01/01, 21.8594, 23.0469, 21.5938, 23.0000, 2591100 10/02/01, 22.5469, 23.7344, 22.4063, 23.6719, 2276300 10/03/01, 23.0781, 24.7031, 23.0156, 24.2031, 2712100 10/04/01, 24.2031, 24.3438, 23.1563, 23.4063, 1762600 10/05/01, 23.7969, 24.0156, 22.7500, 23.2031, 1913400 10/08/01, 23.1563, 23.3125, 22.7969, 22.9844, 1737500 10/09/01, 22.2031, 22.7344, 22.0156, 22.4063, 7440600 10/10/01, 22.0469, 22.2969, 21.7969, 22.2969, 11962900 10/11/01, 22.4063, 23.5625, 22.3438, 23.3594, 7188800 10/12/01, 22.9219, 23.2031, 22.0000, 22.9531, 2552100 10/15/01, 22.7031, 23.0625, 22.2500, 22.9844, 1124500 10/16/01, 23.2500, 23.5625, 23.0938, 23.5000, 2188700 10/17/01, 24.0625, 24.0625, 22.4063, 22.4063, 1883500 10/18/01, 22.8125, 23.0938, 22.1406, 22.5625, 1492900 10/19/01, 22.5625, 23.4844, 22.0938, 23.4375, 1227400 10/22/01, 23.4063, 24.1875, 23.4063, 24.0000, 2098200 10/23/01, 24.2500, 25.0000, 24.1563, 24.1563, 3010600 10/24/01, 24.2031, 24.3750, 23.5938, 23.5938, 2290000 10/25/01, 23.5781, 24.1875, 23.2188, 24.0000, 1641900 10/26/01, 24.0000, 24.2031, 23.6875, 23.9063, 1305300 10/29/01, 23.7969, 23.8438, 23.1563, 23.2969, 1330300 10/30/01, 22.5469, 22.8125, 21.1875, 21.2656, 4588500 10/31/01, 20.9063, 21.9844, 20.9063, 21.7188, 2503200 11/01/01, 22.0000, 22.8438, 21.4844, 22.8438, 1789100 11/02/01, 22.7969, 23.1875, 22.5000, 22.6094, 2080600 11/05/01, 22.7813, 23.6563, 22.7813, 23.3281, 1768300 11/06/01, 23.6719, 23.8906, 23.1250, 23.6719, 1466100 11/07/01, 23.7500, 24.0000, 23.4375, 23.4531, 1584100 11/08/01, 24.0156, 24.0938, 23.2500, 23.3438, 1811900 11/09/01, 23.5781, 23.7969, 23.2656, 23.6875, 1591900 11/12/01, 23.6563, 23.8125, 23.1875, 23.7500, 1346100 11/13/01, 24.2188, 25.2969, 24.0000, 25.2500, 3519400 11/14/01, 25.2500, 26.4063, 25.2500, 25.6563, 2997800 11/15/01, 26.0000, 26.4688, 25.7969, 26.0938, 1211900 11/16/01, 26.2031, 26.5000, 25.4063, 25.9844, 2226100 11/19/01, 26.1563, 27.8750, 25.9844, 27.8750, 3140100 11/20/01, 27.7031, 27.8125, 27.1250, 27.3125, 1971600 11/21/01, 26.9531, 27.1250, 26.4063, 26.5469, 1293500 11/23/01, 26.7500, 27.5000, 26.7500, 27.2656, 593300 11/26/01, 26.9531, 27.7344, 26.5469, 27.3125, 1923200 11/27/01, 27.5000, 27.7969, 27.0469, 27.0938, 1622800 11/28/01, 26.8438, 27.0938, 26.7188, 26.9063, 988500 11/29/01, 26.6563, 26.7656, 26.1563, 26.2969, 1596200 11/30/01, 26.1875, 26.1875, 25.1094, 25.3438, 4379500 12/03/01, 25.2031, 25.2344, 24.7031, 24.7031, 2278100 12/04/01, 25.0000, 25.0000, 24.0156, 24.1719, 3861900 12/05/01, 24.4844, 25.9375, 24.2031, 25.7500, 2092800 12/06/01, 25.4531, 25.6094, 24.3438, 24.7500, 2860900 12/07/01, 24.0938, 24.4844, 23.2500, 23.8125, 2647700 12/10/01, 23.8281, 23.8906, 23.5000, 23.6406, 1515500 12/11/01, 23.7500, 23.7969, 22.3750, 23.1250, 3361900 12/12/01, 23.1250, 23.4531, 22.6875, 23.1406, 2763900 12/13/01, 23.1406, 23.2500, 22.7031, 23.0781, 1925000 12/14/01, 23.0781, 24.3281, 22.8594, 24.2969, 2113100 12/17/01, 24.3438, 24.9375, 24.2500, 24.7344, 2348200 12/18/01, 24.9844, 25.2344, 24.5000, 24.5469, 1871800 12/19/01, 24.5625, 24.9531, 24.1719, 24.7344, 1489600 12/20/01, 25.5938, 25.9375, 25.0000, 25.0000, 3465600 12/21/01, 25.5938, 25.6563, 25.1719, 25.3906, 3280900 12/24/01, 25.5938, 26.4844, 25.5938, 25.8125, 1192100 12/26/01, 26.0000, 26.5000, 25.9063, 26.1875, 1209100 12/27/01, 26.0938, 26.5469, 26.0000, 26.2031, 1272000 12/28/01, 26.2031, 26.8750, 26.2031, 26.8438, 1072800 12/31/01, 26.9531, 27.4063, 26.4531, 26.9063, 1733100 01/02/02, 26.9063, 27.0938, 26.0156, 26.2031, 2709700 01/03/02, 26.3594, 26.4375, 25.9531, 26.0000, 1755700 01/04/02, 26.0469, 26.6406, 26.0156, 26.6250, 2840500 01/07/02, 26.9063, 27.1563, 26.5938, 26.9375, 2144200 01/08/02, 27.2031, 27.6563, 27.0156, 27.6563, 2816100 01/09/02, 27.7031, 27.7500, 26.4844, 26.5313, 2160200 01/10/02, 26.2344, 26.5469, 25.9531, 26.0000, 2296300 01/11/02, 26.0938, 26.1094, 25.3594, 25.4688, 2195700 01/14/02, 25.2969, 25.4688, 24.8906, 24.9688, 1866400 01/15/02, 24.9531, 25.2344, 24.6250, 24.9063, 1972600 01/16/02, 25.0469, 25.2500, 24.8438, 25.0938, 1505500 01/17/02, 25.4063, 25.7031, 25.1094, 25.7031, 2136500 01/18/02, 25.4063, 25.5938, 25.0156, 25.1250, 1308500 01/22/02, 25.2500, 25.7500, 25.0469, 25.1563, 1853700 01/23/02, 25.1719, 25.8438, 25.1719, 25.8438, 2539200 01/24/02, 25.8438, 26.1563, 23.5469, 23.7344, 8114500 01/25/02, 24.5000, 24.7969, 23.2344, 23.7031, 10615800 01/28/02, 24.5938, 24.6250, 23.9844, 24.2969, 3292100 01/29/02, 24.7344, 25.0000, 23.7656, 24.0469, 4520500 01/30/02, 24.0938, 24.5000, 23.4844, 24.2969, 2636800 01/31/02, 24.5000, 24.9219, 24.2031, 24.8750, 2442600 02/01/02, 25.0000, 25.0000, 23.5156, 23.5938, 3294800 02/04/02, 23.6563, 24.5000, 23.2969, 23.7969, 4731000 02/05/02, 24.2031, 24.5469, 23.7031, 24.2656, 1949800 02/06/02, 24.0000, 24.0781, 22.6875, 23.1250, 2945300 02/07/02, 24.0000, 24.0000, 21.9063, 21.9063, 4395200 02/08/02, 21.9063, 22.0000, 20.6875, 21.0313, 7903100 02/11/02, 21.6563, 23.5469, 21.5000, 23.5156, 5264500 02/12/02, 23.5156, 23.8438, 22.9063, 23.5938, 2931100 02/13/02, 23.7969, 24.2188, 22.0625, 23.1250, 6522600 02/14/02, 23.2969, 23.4531, 22.2188, 22.5781, 3758100 02/15/02, 22.8125, 22.8281, 21.0000, 21.7031, 5383400 02/19/02, 22.0469, 22.3438, 21.5156, 21.7031, 2221600 02/20/02, 22.2344, 23.6250, 21.9063, 23.5938, 3493000 02/21/02, 23.0938, 23.2344, 20.7031, 20.7969, 11052800 02/22/02, 20.7969, 20.7969, 19.3750, 20.2813, 8781600 02/25/02, 20.2500, 20.6875, 19.7500, 19.8125, 2748200 02/26/02, 20.0000, 20.9063, 19.8906, 20.7344, 2736900 02/27/02, 21.0469, 21.1875, 19.6563, 19.7031, 2817000 02/28/02, 19.7500, 19.9844, 19.4531, 19.5469, 4076900 03/01/02, 19.5469, 20.1563, 19.5469, 19.9531, 3020500 03/04/02, 19.4063, 20.0938, 18.8281, 19.5938, 8924700 03/05/02, 19.0938, 19.5938, 18.9375, 18.9375, 4086900 03/06/02, 18.9375, 19.4063, 18.9375, 19.1875, 4421900 03/07/02, 22.0000, 22.0625, 20.4688, 21.2656, 6974300 03/08/02, 21.5469, 21.9844, 20.8750, 20.8750, 3626600 03/11/02, 21.0938, 21.9531, 20.5000, 21.6875, 3079400 03/12/02, 21.2969, 22.5938, 21.2031, 22.1563, 3626800 03/13/02, 22.4531, 22.4531, 20.5000, 22.0000, 1561200 03/14/02, 21.7969, 22.3750, 21.7656, 21.9063, 1536200 03/15/02, 21.7969, 22.2188, 21.6094, 22.1250, 1864900 03/18/02, 22.0000, 22.1563, 21.6250, 21.7813, 1199100 03/19/02, 21.6563, 22.4063, 21.6094, 22.3281, 2362100 03/20/02, 22.2500, 23.1875, 22.0938, 22.2344, 2952200 03/21/02, 22.2031, 22.2031, 21.4063, 21.6563, 2244500 03/22/02, 21.6563, 21.7656, 20.9219, 20.9844, 1882100 03/25/02, 20.7656, 21.0938, 20.5156, 20.7188, 1360100 03/26/02, 20.6563, 20.8594, 20.3594, 20.5000, 2020100 03/27/02, 20.4063, 20.6563, 20.0469, 20.4375, 2221800 03/28/02, 20.2969, 20.9531, 20.2500, 20.7031, 1556700 04/01/02, 20.1563, 20.1719, 19.8438, 19.9844, 2033700 04/02/02, 19.9063, 20.1563, 19.1406, 19.1875, 3457400 04/03/02, 19.4531, 19.7969, 19.1250, 19.1250, 3558100 04/04/02, 19.2031, 20.1406, 19.1875, 20.0625, 3157800 04/05/02, 20.2031, 20.5156, 19.7656, 19.9063, 2105600 04/08/02, 20.4688, 21.1875, 20.0938, 20.9688, 2344200 04/09/02, 21.2969, 21.4063, 20.6563, 21.1094, 3162800 04/10/02, 21.3750, 21.8750, 21.1094, 21.5156, 2557300 04/11/02, 21.7500, 22.2500, 21.2969, 21.3906, 3003200 04/12/02, 21.5000, 22.0938, 21.5000, 21.6875, 1635400 04/15/02, 21.6875, 21.8438, 21.1563, 21.6563, 2214600 04/16/02, 21.6719, 22.2500, 20.9063, 21.4844, 3738400 04/17/02, 21.6250, 21.9531, 21.2969, 21.6250, 3275200 04/18/02, 21.6406, 22.3438, 21.5938, 22.2031, 3869600 04/19/02, 22.0000, 22.0000, 20.7031, 20.9844, 5549100 04/22/02, 21.0469, 21.4531, 20.8438, 21.2656, 1963200 04/23/02, 21.3125, 22.2031, 21.3125, 22.0938, 2562000 04/24/02, 21.9063, 22.2344, 21.3438, 21.6563, 2769700 04/25/02, 21.2969, 21.9375, 21.0938, 21.8438, 1829200 04/26/02, 21.7969, 22.0000, 21.4063, 21.4531, 1682400 04/29/02, 21.9063, 22.0938, 21.6563, 21.6563, 2199000 04/30/02, 21.7031, 21.8438, 21.3125, 21.7344, 1760100 05/01/02, 21.7344, 22.2031, 21.3281, 21.8906, 1778200 05/02/02, 21.8906, 22.1875, 21.7031, 21.9063, 1322300 05/03/02, 21.4531, 21.7969, 21.2500, 21.5469, 1389300 05/06/02, 21.6563, 21.9531, 21.2500, 21.2969, 1057500 05/07/02, 21.7344, 22.1563, 21.5469, 22.0156, 1730800 05/08/02, 22.4531, 22.9531, 22.3594, 22.5469, 2604700 05/09/02, 22.4531, 23.0938, 22.0000, 22.1563, 1658900 05/10/02, 22.2969, 23.1563, 22.2813, 22.7656, 2958700 05/13/02, 23.0000, 23.2188, 22.5938, 23.2031, 2219500 05/14/02, 25.2031, 25.3906, 24.0469, 24.8906, 7183600 05/15/02, 24.8906, 25.7031, 24.7969, 24.9219, 3164500 05/16/02, 24.8438, 25.0938, 24.6563, 24.8906, 1480600 05/17/02, 25.0000, 25.1563, 24.7500, 25.0000, 1248400 05/20/02, 24.9844, 25.0938, 24.6094, 24.7656, 2023600 05/21/02, 25.0000, 25.0938, 23.8438, 23.9219, 2700000 05/22/02, 23.9219, 24.2031, 23.6563, 23.7656, 1402800 05/23/02, 23.8438, 24.7813, 23.8438, 24.7656, 2044200 05/24/02, 24.9844, 25.5000, 24.5000, 24.5000, 1118600 05/28/02, 24.5469, 24.5938, 23.3438, 23.3438, 2437300 05/29/02, 23.3438, 23.9063, 23.1563, 23.8438, 1210400 05/30/02, 23.6563, 24.2031, 23.5469, 23.6563, 1620000 05/31/02, 23.7500, 24.7969, 23.7500, 24.4531, 2174600 06/03/02, 24.4531, 24.4531, 23.3438, 23.7031, 1584400 06/04/02, 23.3438, 23.4063, 22.8438, 23.4063, 1862600 06/05/02, 23.2969, 24.1563, 23.2969, 24.1406, 1798800 06/06/02, 23.7969, 23.9063, 22.5625, 22.5938, 2924000 06/07/02, 22.5469, 23.4531, 22.3281, 23.3281, 1535600 06/10/02, 23.3281, 23.9063, 23.2656, 23.6094, 1268400 06/11/02, 23.6094, 24.0000, 23.2969, 23.3438, 1339200 06/12/02, 23.2969, 23.7344, 23.1250, 23.4844, 1485400 06/13/02, 23.1563, 23.5938, 22.7344, 22.7344, 1778500 06/14/02, 22.5938, 22.5938, 21.6250, 22.3750, 1843400 06/17/02, 22.4531, 23.5156, 22.4531, 23.4531, 1143100 06/18/02, 23.4531, 23.4531, 22.9375, 23.2969, 1841100 06/19/02, 23.2031, 23.3438, 22.8750, 23.0625, 915900 06/20/02, 22.9531, 23.4531, 22.7969, 22.8125, 1575600 06/21/02, 22.5000, 22.7500, 22.0625, 22.2813, 1739500 06/24/02, 21.9531, 22.2656, 21.0469, 21.8281, 2435100 06/25/02, 22.1563, 22.7344, 21.6406, 21.7031, 1579100 06/26/02, 21.7031, 21.7031, 20.9375, 21.0000, 2209700 06/27/02, 21.0469, 21.9844, 20.9375, 21.9844, 1820600 06/28/02, 21.9844, 22.2969, 21.4063, 22.0156, 2058200 07/01/02, 21.7969, 21.9063, 20.7656, 20.8594, 1691600 07/02/02, 20.7969, 20.7969, 19.1563, 19.3438, 5299500 07/03/02, 19.3438, 19.7031, 18.9063, 19.5000, 2440400 07/05/02, 19.7500, 21.0000, 19.6563, 20.9531, 877300 07/08/02, 20.7656, 21.0000, 19.6250, 19.8750, 2304900 07/09/02, 19.8750, 20.0938, 19.1250, 19.1406, 2401000 07/10/02, 19.4375, 20.8438, 18.9375, 19.1406, 3261800 07/11/02, 18.9063, 18.9063, 18.0469, 18.5938, 3904400 07/12/02, 18.7969, 19.4063, 18.3750, 18.5469, 2218300 07/15/02, 18.1563, 18.3438, 17.0469, 18.0625, 3526400 07/16/02, 17.8125, 17.9844, 16.7969, 17.4219, 2994200 07/17/02, 17.5938, 18.1563, 16.5000, 16.9063, 2955300 07/18/02, 17.0000, 17.2500, 16.3125, 16.4063, 2517500 07/19/02, 16.4063, 16.4844, 15.7969, 16.0000, 3683400 07/22/02, 16.0000, 16.6563, 15.3281, 15.6719, 2636900 07/23/02, 15.5469, 16.1563, 15.0625, 15.2656, 1965900 07/24/02, 15.0156, 16.7031, 14.5000, 16.7031, 3406900 07/25/02, 16.5000, 17.7969, 16.2031, 17.6250, 3553500 07/26/02, 17.5938, 17.6250, 16.8438, 17.5469, 2091900 07/29/02, 17.7031, 18.6406, 17.5156, 18.6250, 1464500 07/30/02, 18.6250, 18.6875, 17.8438, 18.4688, 1914200 07/31/02, 18.4844, 18.4844, 17.1094, 17.5938, 2620300 08/01/02, 17.5938, 17.5938, 16.4688, 16.5625, 2937700 08/02/02, 16.7031, 16.7969, 15.6250, 16.0156, 2140700 08/05/02, 16.0469, 16.5938, 15.8594, 15.9063, 1845800 08/06/02, 16.2969, 17.5000, 16.2969, 16.7500, 1686500 08/07/02, 16.8750, 16.9375, 16.0000, 16.4375, 1409400 08/08/02, 16.5938, 17.0781, 16.1563, 17.0156, 2888800 08/09/02, 16.7500, 16.8125, 16.4375, 16.6250, 3863500 08/12/02, 16.4063, 16.8438, 16.0313, 16.7500, 3206100 08/13/02, 16.5000, 17.0000, 15.9531, 16.1563, 3904700 08/14/02, 16.2031, 16.2969, 15.5000, 16.0938, 4147700 08/15/02, 16.3281, 16.9688, 16.2500, 16.9063, 3407000 08/16/02, 16.9063, 16.9063, 16.3438, 16.7344, 1117800 08/19/02, 16.7969, 17.4531, 16.7656, 17.3750, 2125600 08/20/02, 17.0000, 17.1250, 16.6563, 16.9688, 1413200 08/21/02, 16.9688, 17.2969, 16.5469, 17.1563, 982100 08/22/02, 17.0625, 17.5625, 16.6563, 17.5625, 1959600 08/23/02, 17.2500, 17.4375, 17.0156, 17.0469, 945700 08/26/02, 17.0938, 17.8438, 16.9063, 17.7031, 1963000 08/27/02, 17.9063, 18.0938, 17.4063, 17.6875, 2624500 08/28/02, 17.5000, 17.8438, 17.1406, 17.2344, 912800 08/29/02, 17.0938, 17.4844, 16.8594, 17.2969, 1999000 08/30/02, 17.2969, 17.5469, 17.1875, 17.3594, 922700 09/03/02, 17.0938, 17.3438, 16.9063, 17.0000, 2018200 09/04/02, 17.0000, 17.0938, 16.5938, 16.9063, 2881700 09/05/02, 16.8438, 17.2969, 16.6250, 17.0313, 2445600 09/06/02, 17.4063, 17.7031, 17.2344, 17.4531, 2112400 09/09/02, 17.5156, 17.9844, 17.3750, 17.9063, 1600700 09/10/02, 18.0000, 18.1719, 17.7031, 18.1563, 1760900 09/11/02, 18.4844, 18.5781, 18.3750, 18.4531, 1217700 09/12/02, 18.2969, 18.5000, 18.0000, 18.1875, 1661100 09/13/02, 18.1875, 18.4375, 17.8125, 18.2969, 1610300 09/16/02, 18.2813, 18.8125, 18.2188, 18.8125, 1249600 09/17/02, 19.2188, 19.2656, 18.4063, 18.4531, 1650700 09/18/02, 18.3750, 18.9531, 17.9531, 18.6875, 1386700 09/19/02, 18.4063, 18.9063, 18.2344, 18.2813, 1579800 09/20/02, 18.3438, 18.5938, 18.0938, 18.2656, 1499900 09/23/02, 18.0156, 18.3438, 17.8125, 18.2500, 2129800 09/24/02, 18.0156, 18.6875, 17.9531, 18.5625, 2777000 09/25/02, 19.0625, 19.0938, 18.2969, 18.7969, 2449800 09/26/02, 18.9063, 19.1250, 18.7031, 18.9531, 1578200 09/27/02, 18.9063, 18.9531, 17.5938, 17.5938, 2646400 09/30/02, 17.0000, 17.1875, 15.7188, 15.9219, 5886400 10/01/02, 15.9219, 16.4844, 15.6563, 16.4063, 3209900