"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 19.1250, 19.2500, 18.7500, 18.9375, 5669600 01/04/00, 18.8125, 19.6875, 18.7500, 19.5625, 8995300 01/05/00, 19.4375, 20.1875, 19.3750, 20.1250, 5731800 01/06/00, 19.8750, 19.8750, 18.5625, 19.1250, 8843200 01/07/00, 19.0000, 19.2500, 18.6875, 18.9375, 6679100 01/10/00, 18.9375, 18.9375, 18.4375, 18.4375, 4412000 01/11/00, 17.9375, 18.5000, 17.8125, 18.3125, 4896300 01/12/00, 18.2500, 19.0625, 18.2500, 18.5625, 3317900 01/13/00, 18.6250, 19.1875, 18.3125, 19.0000, 5589900 01/14/00, 19.0625, 19.1250, 18.2500, 18.4375, 3428400 01/18/00, 18.6250, 18.6250, 17.6250, 18.0000, 4726100 01/19/00, 18.0000, 18.1875, 17.7500, 18.0000, 2838100 01/20/00, 18.0625, 18.0625, 17.1875, 17.3750, 3568900 01/21/00, 17.4375, 17.4375, 16.6875, 16.8125, 4075500 01/24/00, 17.0000, 17.1250, 16.0625, 16.3125, 5800100 01/25/00, 16.1875, 16.2500, 15.8125, 16.1250, 3858300 01/26/00, 16.0625, 16.8125, 16.0625, 16.5000, 6618500 01/27/00, 16.8750, 17.6875, 16.8125, 16.9375, 7468500 01/28/00, 16.8125, 17.1250, 16.5625, 16.5625, 4413600 01/31/00, 16.9375, 17.6250, 16.8125, 17.3750, 4349400 02/01/00, 17.4375, 17.7500, 17.1875, 17.7500, 3251000 02/02/00, 17.6875, 18.2500, 17.3125, 18.1875, 3867100 02/03/00, 18.2500, 18.5000, 17.6250, 18.0000, 5885800 02/04/00, 17.7500, 17.8125, 16.9375, 17.0000, 4261100 02/07/00, 16.9375, 17.5000, 16.8750, 16.9375, 2595100 02/08/00, 17.1250, 17.8125, 17.0000, 17.8125, 3445700 02/09/00, 17.6250, 17.6250, 16.9375, 17.0000, 2611800 02/10/00, 17.0000, 17.3750, 15.9375, 16.1875, 5093700 02/11/00, 16.4375, 16.9375, 16.2500, 16.7500, 4162600 02/14/00, 16.4375, 16.5000, 15.8750, 16.3750, 3796900 02/15/00, 16.3125, 17.2500, 16.1250, 17.0000, 3790000 02/16/00, 16.8125, 17.0000, 16.1875, 16.8125, 2622200 02/17/00, 16.5000, 16.6250, 15.8125, 15.9375, 3846500 02/18/00, 15.8750, 15.9375, 15.0000, 15.0000, 4376100 02/22/00, 15.0625, 15.5000, 15.0000, 15.1875, 3720900 02/23/00, 15.0625, 15.3750, 14.8750, 15.0625, 4577900 02/24/00, 15.1875, 15.2500, 14.3750, 14.3750, 5012600 02/25/00, 14.3750, 14.6250, 14.0000, 14.1875, 6882900 02/28/00, 15.0000, 15.3750, 14.5625, 15.1250, 4526400 02/29/00, 15.1250, 15.3125, 14.7500, 14.9375, 4905800 03/01/00, 14.9375, 15.0625, 14.6250, 14.8125, 3048500 03/02/00, 14.9375, 14.9375, 14.5000, 14.5625, 3289900 03/03/00, 14.8750, 15.0625, 14.6875, 14.7500, 4535700 03/06/00, 14.9375, 15.2500, 14.6250, 14.9375, 3142600 03/07/00, 14.8750, 14.9375, 14.5000, 14.7500, 3660600 03/08/00, 14.6875, 15.5000, 14.2500, 15.3750, 5991000 03/09/00, 15.3125, 15.3125, 14.5000, 14.8125, 4870300 03/10/00, 14.8125, 15.1250, 14.5625, 14.7500, 4450900 03/13/00, 14.6875, 15.0000, 14.2500, 14.9375, 4185700 03/14/00, 14.8750, 14.9375, 14.3750, 14.4375, 8680400 03/15/00, 14.4375, 15.0000, 14.0625, 14.8750, 8022000 03/16/00, 15.0000, 15.6875, 14.8750, 15.5625, 9790000 03/17/00, 15.7500, 17.5000, 15.7500, 16.6875, 12456300 03/20/00, 16.6875, 16.9375, 15.9375, 16.0625, 1406500 03/21/00, 16.0000, 17.0000, 15.8125, 16.6250, 3318100 03/22/00, 16.8125, 17.4375, 16.7500, 17.1875, 3215800 03/23/00, 17.2500, 17.5625, 16.3750, 16.6250, 3159300 03/24/00, 16.6250, 18.2500, 16.6250, 17.8750, 5310700 03/27/00, 17.7500, 17.8125, 17.3125, 17.4375, 2202200 03/28/00, 17.0000, 18.1875, 17.0000, 17.2500, 3356400 03/29/00, 17.3125, 17.7500, 17.3125, 17.6875, 3235000 03/30/00, 17.6875, 18.1250, 17.2500, 17.4375, 3591700 03/31/00, 17.4375, 18.0625, 17.3125, 17.5625, 3307000 04/03/00, 17.8125, 19.2500, 17.7500, 18.8750, 5766300 04/04/00, 19.2500, 20.3750, 19.0625, 20.1875, 10598800 04/05/00, 19.8750, 20.5000, 19.8750, 20.2500, 4432900 04/06/00, 20.7500, 20.8750, 19.3125, 19.5625, 3007700 04/07/00, 19.6875, 19.7500, 19.0625, 19.2500, 2514300 04/10/00, 19.3125, 19.4375, 18.5000, 19.2500, 2456800 04/11/00, 19.5000, 21.1250, 19.3750, 20.6250, 5348400 04/12/00, 20.3750, 21.9375, 20.2500, 21.3750, 7218600 04/13/00, 21.5000, 21.5625, 20.2500, 20.3125, 3852800 04/14/00, 20.1250, 20.1250, 18.6875, 18.8750, 4257600 04/17/00, 18.8125, 18.8750, 17.8125, 18.0000, 4909700 04/18/00, 17.1250, 17.9375, 16.6875, 17.9375, 6273500 04/19/00, 17.9375, 18.1875, 17.7500, 18.0000, 4922300 04/20/00, 17.8750, 18.0000, 17.6250, 17.6875, 2762400 04/24/00, 17.6250, 19.1875, 17.5000, 18.8750, 4416900 04/25/00, 19.0000, 19.5625, 18.3750, 19.4375, 3088500 04/26/00, 19.5000, 19.5000, 18.5625, 19.1875, 3316400 04/27/00, 18.6250, 19.3750, 18.6250, 19.0625, 3060700 04/28/00, 19.0625, 19.1875, 18.3125, 18.5625, 2852200 05/01/00, 18.1875, 18.8750, 18.0000, 18.1875, 3577500 05/02/00, 18.0000, 19.5625, 17.8750, 18.8750, 3612900 05/03/00, 18.8750, 19.6250, 18.5000, 18.5000, 2257300 05/04/00, 18.7500, 19.5000, 18.5000, 18.9375, 2988600 05/05/00, 18.5625, 19.6250, 18.5625, 19.5625, 2305700 05/08/00, 19.3750, 19.4375, 19.0000, 19.2500, 2018400 05/09/00, 19.3750, 19.5000, 18.8750, 19.3125, 2107400 05/10/00, 19.0625, 20.1250, 18.8750, 20.1250, 2920900 05/11/00, 20.0625, 20.7500, 19.6250, 20.6250, 3308800 05/12/00, 20.1875, 20.5000, 19.4375, 20.0625, 2863000 05/15/00, 19.8125, 20.8125, 19.8125, 20.8125, 2079100 05/16/00, 20.9375, 21.3125, 20.3125, 21.0000, 2662000 05/17/00, 20.5000, 21.0000, 20.3750, 20.6875, 1763800 05/18/00, 20.7500, 20.9375, 20.3750, 20.5000, 1384800 05/19/00, 19.7500, 20.6250, 19.6875, 20.0625, 2068600 05/22/00, 20.3125, 20.3750, 19.8750, 20.0000, 2946400 05/23/00, 20.0000, 20.2500, 19.5625, 19.5625, 3367600 05/24/00, 19.5625, 19.9375, 18.6875, 19.9375, 3511100 05/25/00, 19.7500, 19.8125, 19.1875, 19.3750, 2760200 05/26/00, 19.6250, 21.0000, 19.5625, 20.7500, 4290400 05/30/00, 20.5000, 20.7500, 20.2500, 20.7500, 2040800 05/31/00, 20.3750, 20.6250, 19.8125, 19.8750, 2083000 06/01/00, 19.8750, 20.4375, 19.5000, 20.1875, 1892400 06/02/00, 20.0625, 20.1250, 18.5625, 19.0000, 3405500 06/05/00, 18.9375, 19.1250, 18.1250, 18.5000, 2608100 06/06/00, 18.2500, 18.5625, 17.9375, 18.5000, 2878400 06/07/00, 18.5000, 19.1875, 18.4375, 18.8750, 2932400 06/08/00, 18.8125, 19.1875, 17.9375, 18.1250, 2361200 06/09/00, 18.1250, 18.5625, 18.1250, 18.3750, 1332700 06/12/00, 18.4375, 19.0625, 18.1250, 18.7500, 2301700 06/13/00, 18.5000, 19.0625, 18.5000, 19.0000, 2298700 06/14/00, 18.9375, 19.0625, 18.6875, 18.8750, 2505200 06/15/00, 18.9375, 19.1250, 18.6875, 18.7500, 2752300 06/16/00, 18.6250, 18.6875, 18.2500, 18.3125, 2751000 06/19/00, 18.4375, 18.8750, 18.2500, 18.6875, 2762500 06/20/00, 19.6250, 20.1875, 19.5000, 19.7500, 6959600 06/21/00, 19.7500, 19.9375, 19.0625, 19.6250, 3763100 06/22/00, 19.6875, 20.9375, 19.6250, 20.6875, 6349100 06/23/00, 20.5000, 22.1875, 20.4375, 22.0000, 10067000 06/26/00, 21.3750, 21.6875, 20.2500, 20.4375, 2941300 06/27/00, 20.4375, 21.0625, 20.4375, 20.5625, 2432100 06/28/00, 20.8125, 20.9375, 20.2500, 20.2500, 1905100 06/29/00, 20.2500, 21.4375, 20.2500, 20.7500, 2524900 06/30/00, 20.6250, 22.1875, 20.6250, 22.0625, 6025700 07/03/00, 21.8750, 22.0000, 21.5625, 21.9375, 980000 07/05/00, 22.1875, 22.5625, 21.8125, 21.9375, 2559100 07/06/00, 22.0000, 23.0625, 22.0000, 22.6875, 3754500 07/07/00, 22.8125, 23.1875, 22.5625, 22.8125, 2768700 07/10/00, 22.5000, 22.6250, 22.0625, 22.5625, 2932600 07/11/00, 22.1875, 22.8125, 22.1250, 22.5000, 3306800 07/12/00, 22.6250, 22.6875, 21.8125, 22.0000, 2370200 07/13/00, 22.0000, 22.0625, 21.0000, 21.5625, 2387700 07/14/00, 21.3125, 21.7500, 20.8125, 21.6250, 2114000 07/17/00, 21.5000, 22.0625, 21.3750, 21.7500, 2090100 07/18/00, 21.7500, 21.8125, 21.0625, 21.6250, 2182000 07/19/00, 21.6250, 21.7500, 20.8125, 21.2500, 1829500 07/20/00, 21.3125, 21.9375, 21.3125, 21.5000, 1602300 07/21/00, 21.6250, 21.8125, 21.0000, 21.1875, 1596700 07/24/00, 21.0625, 21.6875, 20.8125, 21.1875, 1553800 07/25/00, 21.3125, 21.6250, 21.0625, 21.5625, 1637100 07/26/00, 21.5625, 21.8750, 21.0625, 21.0625, 1941500 07/27/00, 21.1875, 21.9375, 21.1250, 21.6875, 2718600 07/28/00, 21.5000, 21.5000, 20.8750, 21.0625, 2392000 07/31/00, 21.0000, 21.2500, 20.6875, 20.6875, 2830400 08/01/00, 20.7500, 21.7500, 20.6875, 21.5625, 3291200 08/02/00, 21.6250, 21.6875, 21.0625, 21.6250, 2154000 08/03/00, 21.5000, 21.7500, 21.1250, 21.7500, 2681100 08/04/00, 21.6250, 21.6875, 20.8750, 21.1875, 2273900 08/07/00, 20.9375, 21.2500, 20.8125, 20.9375, 1550600 08/08/00, 21.0625, 21.8750, 20.8750, 21.8125, 4477200 08/09/00, 21.5625, 21.6875, 21.3125, 21.5625, 2603500 08/10/00, 21.3125, 21.3750, 20.9375, 21.0000, 4368500 08/11/00, 21.2500, 21.3750, 20.6250, 20.9375, 4765900 08/14/00, 20.5625, 20.8750, 20.1875, 20.8125, 2408200 08/15/00, 20.6250, 20.8125, 20.5000, 20.7500, 3282600 08/16/00, 20.7500, 21.0625, 20.6250, 20.9375, 5157300 08/17/00, 20.9375, 21.1875, 20.6250, 21.0625, 2783900 08/18/00, 20.8750, 21.3125, 20.8750, 21.0625, 1425700 08/21/00, 21.2500, 22.6250, 21.2500, 22.5625, 5116600 08/22/00, 23.0000, 23.4375, 22.8750, 23.0000, 4274000 08/23/00, 22.0000, 22.3125, 20.8750, 22.1875, 11795500 08/24/00, 21.7500, 22.0000, 21.5000, 21.8125, 2984600 08/25/00, 21.8750, 22.0625, 21.6250, 21.8750, 3023700 08/28/00, 21.8750, 22.3750, 21.8750, 22.1250, 1377600 08/29/00, 22.0000, 22.1250, 21.8750, 22.0000, 3355900 08/30/00, 22.0000, 22.3125, 22.0000, 22.2500, 2852300 08/31/00, 22.1250, 23.0000, 22.0625, 22.6875, 3723700 09/01/00, 22.5625, 22.8125, 22.4375, 22.4375, 1525300 09/05/00, 22.3750, 22.6875, 21.9375, 22.6250, 2817000 09/06/00, 22.6875, 22.6875, 22.1250, 22.3750, 1848400 09/07/00, 22.3750, 22.4375, 21.8750, 22.2500, 1413900 09/08/00, 22.3125, 23.0625, 22.2500, 22.8125, 2413800 09/11/00, 22.8750, 23.6875, 22.8750, 23.3750, 3517100 09/12/00, 23.3750, 23.7500, 22.8750, 23.2500, 4184800 09/13/00, 23.1250, 23.2500, 22.7500, 23.1250, 2278800 09/14/00, 23.0000, 23.1250, 22.5000, 22.6250, 2045200 09/15/00, 22.6875, 22.8750, 22.5000, 22.5000, 3680400 09/18/00, 22.6250, 22.6875, 21.8125, 21.9375, 2950500 09/19/00, 22.0000, 22.6875, 21.9375, 22.4375, 5535600 09/20/00, 22.5000, 22.5625, 22.1875, 22.2500, 4132800 09/21/00, 22.1875, 22.5000, 21.8750, 22.1250, 4704100 09/22/00, 22.1250, 22.6250, 22.1250, 22.3125, 2935000 09/25/00, 22.0000, 22.2500, 21.6250, 21.8750, 2472400 09/26/00, 22.0000, 22.5000, 21.8750, 22.4375, 2557300 09/27/00, 22.1875, 22.6875, 22.1250, 22.5625, 1783700 09/28/00, 22.5625, 23.0000, 21.9375, 22.3125, 4599600 09/29/00, 22.8125, 22.8125, 22.0625, 22.5625, 2818600 10/02/00, 22.3750, 22.4375, 22.0000, 22.1250, 2474300 10/03/00, 22.0000, 22.5000, 21.9375, 22.4375, 4636300 10/04/00, 22.2500, 22.3750, 21.5625, 21.6250, 5087100 10/05/00, 21.7500, 22.1250, 21.6875, 21.8750, 3396700 10/06/00, 21.8750, 22.0000, 21.0000, 21.7500, 3690900 10/09/00, 21.5625, 21.8125, 21.5000, 21.6875, 1002200 10/10/00, 21.6875, 21.6875, 21.1250, 21.5000, 2478000 10/11/00, 21.4375, 21.7500, 21.0000, 21.2500, 3275500 10/12/00, 21.0625, 21.1875, 19.8750, 20.1250, 4123700 10/13/00, 20.1875, 21.5625, 20.1875, 21.3750, 6775400 10/16/00, 21.1250, 21.3750, 21.0625, 21.1875, 1431600 10/17/00, 21.2500, 21.6250, 20.8125, 21.2500, 2904600 10/18/00, 21.3125, 21.5625, 21.0625, 21.4375, 1959200 10/19/00, 21.1875, 21.3750, 20.8125, 21.1875, 2196100 10/20/00, 21.1875, 21.1875, 20.8125, 21.0000, 1817300 10/23/00, 20.8750, 21.0000, 20.5625, 20.8125, 1988400 10/24/00, 21.0000, 21.4375, 20.8750, 21.3125, 2526400 10/25/00, 21.4375, 21.6250, 21.1250, 21.2500, 2058900 10/26/00, 21.3750, 21.3750, 20.6875, 21.1875, 2870000 10/27/00, 21.0000, 21.1875, 20.8750, 21.0000, 2863100 10/30/00, 21.1250, 22.1875, 21.0625, 22.0000, 2900600 10/31/00, 22.0000, 22.5625, 22.0000, 22.5625, 3052700 11/01/00, 22.3750, 22.9375, 22.3750, 22.6875, 2866200 11/02/00, 22.6875, 22.8125, 22.5625, 22.6875, 2421400 11/03/00, 22.7500, 22.9375, 22.6875, 22.9375, 2152400 11/06/00, 22.9375, 23.3750, 22.8125, 23.1875, 1968100 11/07/00, 23.0625, 23.3750, 23.0000, 23.1250, 1763300 11/08/00, 23.0000, 23.7500, 23.0000, 23.6250, 1994600 11/09/00, 23.5000, 24.7500, 23.5000, 24.3125, 5401200 11/10/00, 24.5625, 24.8750, 24.3125, 24.5000, 4166700 11/13/00, 24.9375, 26.8125, 24.8750, 25.7500, 8383200 11/14/00, 25.6250, 25.7500, 25.1250, 25.1875, 3559300 11/15/00, 25.0000, 26.0625, 24.8750, 25.8750, 2913400 11/16/00, 25.8750, 27.4375, 25.8125, 26.8125, 5167500 11/17/00, 27.1250, 27.1250, 26.0000, 26.3750, 4033100 11/20/00, 26.2500, 26.5000, 25.2500, 25.3750, 3449500 11/21/00, 25.1875, 25.3750, 24.6875, 24.7500, 4243900 11/22/00, 25.1250, 26.1250, 24.9375, 25.8750, 3360200 11/24/00, 25.8125, 26.1250, 25.6250, 26.0625, 576000 11/27/00, 26.0000, 27.0000, 25.8125, 26.6875, 3411800 11/28/00, 26.9375, 27.0000, 25.8125, 26.0625, 1652000 11/29/00, 26.1875, 27.0000, 26.0625, 26.7500, 2453700 11/30/00, 26.5000, 26.7500, 26.0625, 26.5000, 2013600 12/01/00, 26.5000, 26.6875, 25.9375, 26.1250, 2472600 12/04/00, 26.1250, 26.1875, 25.3750, 25.7500, 2064300 12/05/00, 25.1250, 25.3750, 24.0000, 24.6250, 5344800 12/06/00, 24.2500, 24.2500, 23.6250, 23.9375, 4023400 12/07/00, 24.4375, 25.4375, 24.4375, 25.2500, 2474800 12/08/00, 24.8750, 24.9375, 24.3750, 24.6250, 2669900 12/11/00, 24.5000, 24.6250, 24.0000, 24.0000, 3164900 12/12/00, 24.7500, 25.2500, 24.7500, 25.0000, 2374000 12/13/00, 25.1250, 26.1250, 25.0625, 25.9375, 2693100 12/14/00, 25.9375, 26.7500, 25.2500, 26.4375, 2289200 12/15/00, 26.4375, 26.5625, 25.1875, 26.0000, 4354100 12/18/00, 26.3125, 26.5625, 26.0625, 26.3750, 2313000 12/19/00, 26.3750, 26.6875, 25.5000, 25.9375, 2947500 12/20/00, 26.1875, 26.5000, 25.6250, 26.3750, 3661600 12/21/00, 26.5000, 26.8125, 26.0000, 26.0000, 4201400 12/22/00, 26.1875, 26.8125, 25.9375, 26.3750, 2794800 12/26/00, 26.1875, 26.5000, 25.8750, 26.2500, 1693800 12/27/00, 26.2500, 27.4375, 26.0000, 26.0000, 4778400 12/28/00, 26.3125, 27.1875, 26.3125, 26.8125, 1989000 12/29/00, 26.9375, 27.9375, 26.9375, 27.0625, 3055800 01/02/01, 26.7500, 26.8125, 26.3750, 26.6875, 3150100 01/03/01, 26.6875, 26.7500, 24.1250, 24.7500, 6302600 01/04/01, 24.6250, 24.6875, 22.3750, 23.1250, 7556300 01/05/01, 23.0625, 24.1250, 23.0000, 23.1875, 5939500 01/08/01, 23.3750, 24.4375, 23.3125, 24.0000, 3089200 01/09/01, 24.0000, 24.3750, 23.8125, 23.8750, 3135800 01/10/01, 23.8125, 24.0000, 22.9375, 23.1875, 4500000 01/11/01, 23.4375, 23.7500, 23.1250, 23.2500, 4520200 01/12/01, 23.2500, 23.2500, 22.1875, 22.4375, 3949400 01/16/01, 22.3125, 23.5625, 22.3125, 23.4375, 3114500 01/17/01, 24.2500, 24.2500, 23.5000, 24.1250, 3328100 01/18/01, 24.0000, 24.6250, 24.0000, 24.2500, 1806300 01/19/01, 24.1250, 24.3125, 23.5000, 24.1250, 2252200 01/22/01, 24.7500, 25.0000, 24.5000, 25.0000, 2244800 01/23/01, 24.7500, 25.0000, 23.8125, 24.0000, 3994200 01/24/01, 23.8125, 24.3125, 23.8125, 24.0000, 1650100 01/25/01, 23.9375, 23.9375, 22.0625, 23.6250, 7324600 01/26/01, 23.7500, 24.0000, 23.6250, 23.9375, 1565800 01/29/01, 23.7500, 24.3750, 23.6875, 24.1250, 2429300 01/30/01, 24.5625, 24.5625, 23.8750, 23.9375, 1890500 01/31/01, 24.1250, 24.7500, 24.0000, 24.5625, 1799800 02/01/01, 24.6250, 25.1875, 24.5000, 24.8750, 2738000 02/02/01, 25.0625, 25.2500, 24.5000, 24.6250, 1323700 02/05/01, 24.5000, 24.7500, 24.0000, 24.0000, 2467600 02/06/01, 24.0000, 24.6250, 24.0000, 24.3750, 2438200 02/07/01, 24.5625, 25.1875, 24.4375, 25.1250, 2086600 02/08/01, 25.1250, 25.3125, 25.0000, 25.1250, 1554000 02/09/01, 25.0000, 25.1875, 24.8125, 25.1250, 1603000 02/12/01, 25.1250, 25.1875, 24.6250, 24.8125, 1431400 02/13/01, 24.6250, 24.6875, 23.7500, 24.0000, 3197700 02/14/01, 24.0000, 24.0625, 23.5000, 23.5625, 2301900 02/15/01, 24.0000, 24.6875, 23.9375, 24.5000, 3580300 02/16/01, 24.5000, 24.5625, 24.3125, 24.3750, 2636400 02/20/01, 24.5000, 25.0000, 24.3750, 24.6875, 3121500 02/21/01, 24.6875, 24.8125, 24.0000, 24.2500, 3124200 02/22/01, 24.2500, 24.7500, 23.8125, 24.5625, 2372200 02/23/01, 24.8750, 24.8750, 23.8750, 24.0000, 1746100 02/26/01, 24.2500, 24.3750, 24.1250, 24.1875, 1296800 02/27/01, 24.2500, 24.9375, 24.2500, 24.8750, 2402500 02/28/01, 24.9375, 25.0000, 24.0625, 24.2500, 2568700 03/01/01, 24.1250, 24.5625, 24.0000, 24.3750, 2933500 03/02/01, 24.1250, 24.6250, 24.0625, 24.3125, 1899200 03/05/01, 24.3750, 24.4375, 23.3125, 23.6875, 4357800 03/06/01, 23.7500, 23.7500, 22.7500, 23.0000, 5547600 03/07/01, 23.4375, 24.0000, 22.8750, 23.8750, 4886400 03/08/01, 23.7500, 25.0000, 23.7500, 24.9375, 4195800 03/09/01, 24.8750, 25.2500, 24.8125, 24.9375, 3957100 03/12/01, 25.0000, 25.6250, 24.5625, 24.7500, 3248700 03/13/01, 24.3750, 24.3750, 23.6250, 24.0000, 2329400 03/14/01, 24.0000, 24.0625, 22.8750, 23.0625, 2804000 03/15/01, 23.0625, 23.0625, 22.3750, 22.5625, 3899800 03/16/01, 23.1250, 23.8125, 23.0000, 23.5000, 4132200 03/19/01, 23.6250, 23.8125, 23.3750, 23.5625, 1952800 03/20/01, 23.8125, 24.2500, 23.7500, 23.9375, 2915000 03/21/01, 24.0000, 24.1875, 23.3125, 23.3750, 2794100 03/22/01, 23.2500, 23.2500, 22.7500, 23.0625, 5528500 03/23/01, 23.0000, 23.5625, 22.7500, 23.5625, 4195400 03/26/01, 23.1250, 24.0000, 23.1250, 24.0000, 2473100 03/27/01, 23.9375, 25.1875, 23.9375, 24.9375, 4213600 03/28/01, 24.7500, 25.3125, 24.5625, 25.0000, 4156800 03/29/01, 25.2500, 25.7500, 25.2500, 25.5625, 5373500 03/30/01, 25.5625, 25.8750, 25.5000, 25.8125, 3668500 04/02/01, 25.8125, 25.8750, 25.0625, 25.2500, 2725800 04/03/01, 25.3750, 25.4375, 24.7500, 24.8750, 3239000 04/04/01, 24.6875, 24.9375, 24.3125, 24.5625, 2795900 04/05/01, 24.3750, 24.3750, 21.4375, 23.0000, 21211900 04/06/01, 23.0000, 23.1250, 21.7500, 22.1250, 6766000 04/09/01, 22.4375, 22.8750, 22.1875, 22.7500, 3337500 04/10/01, 22.5000, 22.7500, 22.0625, 22.5000, 5233900 04/11/01, 22.4375, 22.5000, 21.6875, 22.1250, 4349500 04/12/01, 21.8750, 22.2500, 21.8125, 21.8750, 2620700 04/16/01, 21.7500, 21.9375, 21.1875, 21.4375, 3124800 04/17/01, 21.3125, 22.3750, 21.3125, 22.3125, 6036000 04/18/01, 22.5000, 22.9063, 21.9063, 22.1875, 4879100 04/19/01, 22.1875, 23.0000, 22.1563, 22.4375, 2849200 04/20/01, 22.5469, 22.7813, 22.0000, 22.2031, 3846800 04/23/01, 22.2969, 22.2969, 21.8750, 22.0469, 2430900 04/24/01, 22.0000, 22.2031, 21.9375, 22.0938, 2550400 04/25/01, 22.0000, 22.3438, 22.0000, 22.2500, 2472300 04/30/01, 22.4063, 22.9219, 22.3438, 22.5938, 3584000 05/01/01, 23.0938, 23.7969, 22.9531, 23.7344, 5247200 05/02/01, 24.0000, 25.0469, 23.9219, 25.0469, 7581600 05/03/01, 24.9063, 25.2031, 24.7500, 25.0156, 4721500 05/04/01, 24.9063, 25.2969, 24.7656, 25.2969, 5163800 05/07/01, 25.0156, 25.0781, 24.5938, 24.7344, 1269400 05/08/01, 24.7656, 24.8750, 23.7500, 24.0000, 2057600 05/09/01, 24.0000, 24.5000, 23.7813, 24.3438, 2378300 05/10/01, 24.5000, 24.8750, 23.9844, 24.7500, 1956200 05/11/01, 24.7500, 24.7656, 23.9688, 24.1875, 1424100 05/14/01, 24.1875, 24.3750, 23.8125, 24.0625, 1861800 05/15/01, 24.0000, 24.0938, 23.3750, 23.5938, 2481800 05/16/01, 23.5313, 24.1563, 23.5313, 24.0000, 2475500 05/17/01, 24.0469, 24.2031, 23.4531, 23.7656, 2914600 05/18/01, 24.0000, 24.0625, 23.7031, 23.9063, 2527600 05/21/01, 23.9844, 24.0469, 23.5156, 24.0000, 3752000 05/22/01, 23.9063, 24.5000, 23.7031, 24.0156, 3490800 05/23/01, 24.0156, 24.0156, 23.5938, 23.9063, 2502400 05/24/01, 23.9063, 24.5156, 23.9063, 24.5000, 2003100 05/25/01, 24.5000, 24.5156, 24.0469, 24.1094, 1447000 05/29/01, 24.0469, 24.7969, 24.0469, 24.7813, 1593300 05/30/01, 24.5469, 24.9688, 24.4844, 24.7656, 2313900 05/31/01, 24.7500, 25.2031, 24.6563, 24.9375, 2314100 06/01/01, 24.7500, 25.2344, 24.5625, 25.0000, 2220700 06/04/01, 24.7500, 25.0938, 24.3594, 25.0000, 1983800 06/05/01, 24.5469, 24.9375, 24.5469, 24.7813, 1810000 06/06/01, 24.4531, 24.9063, 24.4063, 24.7344, 1585700 06/07/01, 24.5000, 25.2031, 24.5000, 25.0313, 1489700 06/08/01, 25.0000, 25.1875, 24.9063, 25.0938, 964500 06/11/01, 25.0000, 25.2344, 24.9531, 25.0625, 1451100 06/12/01, 24.8281, 25.6563, 24.7656, 25.4531, 1952700 06/13/01, 25.4531, 25.7031, 25.2813, 25.5156, 1471000 06/14/01, 25.4531, 25.5000, 24.7969, 24.8438, 1508000 06/15/01, 24.8438, 25.6406, 24.7656, 25.3125, 4464900 06/18/01, 25.4531, 25.4688, 24.9375, 25.1094, 2148600 06/19/01, 25.4063, 25.4063, 24.8438, 25.0000, 2308300 06/20/01, 24.5000, 24.7656, 24.0000, 24.3438, 3151600 06/21/01, 24.0938, 25.0000, 24.0938, 24.9063, 2835600 06/22/01, 24.9063, 24.9844, 24.5156, 24.8750, 2250600 06/25/01, 24.4063, 25.1563, 24.1719, 24.9063, 3031900 06/26/01, 24.5000, 25.4531, 24.5000, 24.7500, 3623800 06/27/01, 24.5938, 25.5000, 24.5938, 25.5000, 3686700 06/28/01, 25.6875, 26.1250, 25.5469, 25.8125, 2324000 06/29/01, 25.5000, 26.0000, 24.3125, 25.0000, 4206300 07/02/01, 25.2969, 25.6563, 25.1563, 25.4219, 3236800 07/03/01, 25.9219, 25.9375, 25.2344, 25.3750, 2466900 07/05/01, 25.5469, 25.9063, 25.3438, 25.5625, 2722400 07/06/01, 25.6563, 25.7969, 25.4531, 25.4688, 1768300 07/09/01, 25.5000, 25.5000, 24.5469, 24.9531, 3116300 07/10/01, 25.2031, 25.2031, 24.3438, 24.3438, 2601600 07/11/01, 24.5000, 24.5469, 23.9063, 23.9844, 2866900 07/12/01, 23.9844, 23.9844, 23.2500, 23.4063, 3661400 07/13/01, 23.4531, 23.8594, 23.0938, 23.7813, 3150500 07/16/01, 23.9375, 24.0469, 23.7031, 23.7969, 2233500 07/17/01, 23.8438, 24.5156, 23.8438, 24.4844, 3988100 07/18/01, 24.5000, 25.0156, 24.4219, 24.9844, 3567700 07/19/01, 25.2031, 25.2656, 24.9531, 25.1406, 2894900 07/20/01, 25.3594, 25.7500, 25.2656, 25.6563, 2518900 07/23/01, 25.4063, 25.6094, 25.0156, 25.0313, 2260500 07/24/01, 25.0469, 25.5000, 24.8125, 25.2500, 3079800 07/25/01, 25.5156, 25.5469, 25.2031, 25.4844, 2654700 07/26/01, 25.2344, 25.4531, 25.1250, 25.3906, 2115400 07/27/01, 25.5938, 25.9063, 25.2656, 25.6406, 2132300 07/30/01, 25.5000, 26.0625, 25.3438, 26.0469, 2103400 07/31/01, 26.0000, 26.7031, 25.9531, 26.3594, 2920900 08/01/01, 26.2031, 26.4063, 25.7969, 26.1719, 1937700 08/02/01, 26.1250, 26.8125, 26.1094, 26.7969, 3602600 08/03/01, 26.7969, 26.9531, 26.2656, 26.5000, 2734400 08/06/01, 26.2656, 26.5000, 25.9844, 26.1875, 2470900 08/07/01, 26.1875, 26.1875, 25.7969, 25.8750, 3270500 08/08/01, 25.7500, 25.7813, 25.2500, 25.4844, 3224700 08/09/01, 25.4844, 25.4844, 24.8750, 25.2188, 2928300 08/10/01, 25.4531, 26.2813, 25.4375, 26.0469, 2467200 08/13/01, 26.0938, 26.2031, 25.7969, 26.0938, 1495700 08/14/01, 26.2500, 27.0313, 25.2500, 26.8750, 3248800 08/15/01, 26.6250, 27.0000, 25.9219, 26.0000, 3060200 08/16/01, 26.0000, 26.3750, 25.5313, 25.7031, 2899400 08/17/01, 25.5938, 25.7188, 25.2813, 25.5156, 2452500 08/20/01, 25.3438, 25.6875, 25.3438, 25.5625, 2113300 08/21/01, 25.7969, 26.3438, 25.5938, 25.8125, 1702600 08/22/01, 26.1875, 26.4531, 25.7500, 26.2969, 2214700 08/23/01, 26.1250, 26.7500, 26.0938, 26.4844, 2206200 08/24/01, 26.2344, 27.0000, 26.1875, 27.0000, 2314300 08/27/01, 26.5000, 27.1563, 26.3125, 26.4688, 2394100 08/28/01, 26.2188, 26.9844, 26.2031, 26.7031, 2019600 08/29/01, 26.5625, 26.6250, 26.0938, 26.3438, 1507500 08/30/01, 26.0469, 26.6406, 26.0469, 26.4531, 2906000 08/31/01, 26.5000, 26.9063, 26.2969, 26.6250, 2111600 09/04/01, 26.8750, 27.6563, 26.8594, 27.3594, 4412700 09/05/01, 26.9063, 27.0000, 26.2969, 26.5938, 3242100 09/06/01, 26.2031, 26.7656, 26.2031, 26.5938, 2407600 09/07/01, 26.8438, 26.8594, 26.4375, 26.6406, 3647600 09/10/01, 26.6406, 27.0938, 26.4219, 27.0469, 3459100 09/17/01, 27.0469, 27.0938, 26.3281, 26.4063, 3822500 09/18/01, 27.2969, 27.3281, 25.4375, 26.0469, 5557400 09/19/01, 26.0469, 26.9063, 23.9844, 24.5313, 10938600 09/20/01, 24.7031, 24.7656, 23.7344, 23.7656, 7212600 09/21/01, 23.2500, 23.4063, 22.7031, 23.2969, 5425000 09/24/01, 23.7500, 24.4063, 23.3438, 24.0000, 3097500 09/25/01, 24.0938, 25.3125, 24.0469, 25.2969, 4544600 09/26/01, 25.2969, 25.3750, 23.8750, 24.0938, 8063300 09/27/01, 24.0469, 24.5000, 23.8125, 24.4063, 3905500 09/28/01, 24.7500, 24.9063, 24.3125, 24.6406, 4907900 10/01/01, 24.9531, 24.9844, 23.7969, 23.9844, 4763000 10/02/01, 24.2344, 24.4844, 23.9219, 24.2344, 5526900 10/03/01, 24.3438, 25.1875, 24.0938, 24.8594, 4729000 10/04/01, 24.5938, 25.0000, 24.5469, 24.6250, 3712500 10/05/01, 24.5469, 24.7656, 24.3438, 24.7656, 2997200 10/08/01, 24.7031, 24.8594, 24.0313, 24.4063, 1959100 10/09/01, 24.5000, 24.7500, 24.2188, 24.7344, 2735700 10/10/01, 24.9844, 25.2500, 24.7344, 24.7813, 2490100 10/11/01, 24.7500, 25.2500, 24.7500, 25.0000, 2629400 10/12/01, 24.9844, 25.2344, 24.6875, 25.0469, 2532000 10/15/01, 24.9531, 25.2344, 24.8125, 25.0000, 2275800 10/16/01, 25.0469, 25.0469, 24.5000, 24.6563, 2225500 10/17/01, 24.9531, 25.1563, 24.6563, 24.8438, 2627600 10/18/01, 25.0000, 25.1875, 24.4844, 24.7813, 1611300 10/19/01, 24.6719, 25.0938, 24.5625, 25.0000, 2137000 10/22/01, 24.7656, 25.1563, 24.7188, 25.0938, 1230400 10/23/01, 25.2813, 25.9063, 24.9375, 25.0156, 1805600 10/24/01, 25.2969, 25.4844, 24.3281, 24.3594, 1845100 10/25/01, 23.7969, 24.0156, 23.3438, 24.0156, 4891300 10/26/01, 24.0938, 24.4063, 24.0000, 24.1563, 3498800 10/29/01, 24.3438, 25.1406, 24.0156, 24.5156, 2613900 10/30/01, 24.3438, 24.5000, 24.0000, 24.2656, 2006500 10/31/01, 24.2969, 24.6719, 24.2969, 24.4531, 2164000 11/01/01, 24.5938, 24.8438, 24.3750, 24.5938, 3049900 11/02/01, 24.7031, 24.7031, 24.4063, 24.4844, 2850500 11/05/01, 24.5938, 24.6094, 24.2188, 24.2656, 2240800 11/06/01, 24.4531, 24.4531, 24.0000, 24.0938, 3626300 11/07/01, 24.2500, 24.5156, 24.1563, 24.2500, 3203400 11/08/01, 24.4531, 24.7500, 24.1406, 24.3438, 2155100 11/09/01, 24.4375, 24.4844, 24.0000, 24.2344, 2012400 11/12/01, 24.3281, 24.3906, 23.5000, 23.8125, 8973200 11/13/01, 24.2031, 24.2344, 23.9531, 24.2344, 3498400 11/14/01, 24.2969, 24.7500, 24.2500, 24.4531, 2025300 11/15/01, 24.6563, 25.2656, 24.5469, 24.7500, 2489500 11/16/01, 24.7500, 25.1250, 24.5625, 24.6875, 2048800 11/19/01, 24.6563, 24.8750, 24.3438, 24.3750, 2128500 11/20/01, 24.4063, 25.0156, 24.3438, 24.9844, 2307100 11/21/01, 24.8438, 24.9844, 24.4063, 24.5156, 1077100 11/23/01, 24.5625, 24.9063, 24.4375, 24.8906, 679200 11/26/01, 24.7500, 25.4063, 24.6563, 25.2344, 2937300 11/27/01, 25.2031, 25.5000, 24.8125, 25.1406, 2170400 11/28/01, 25.3438, 25.7813, 24.9063, 25.0469, 2609500 11/29/01, 25.0000, 25.5781, 24.9063, 25.5000, 2390800 11/30/01, 25.4531, 25.6094, 25.2344, 25.3125, 2114800 12/03/01, 25.0625, 25.5000, 25.0469, 25.3750, 1741000 12/04/01, 25.4531, 25.7188, 25.2500, 25.7031, 1834300 12/05/01, 25.7031, 25.9375, 25.5000, 25.8438, 2948300 12/06/01, 25.7031, 25.7344, 25.4063, 25.4531, 2136300 12/07/01, 25.3594, 25.4219, 24.4844, 24.5938, 6504200 12/10/01, 24.5000, 24.5156, 23.2969, 23.2969, 6444800 12/11/01, 21.0938, 21.5313, 19.5938, 19.9219, 41108300 12/12/01, 20.9531, 20.9531, 19.8906, 19.9375, 17097000 12/13/01, 20.0469, 20.0938, 19.9531, 19.9688, 8297600 12/14/01, 20.0469, 20.6875, 20.0000, 20.5156, 8145400 12/17/01, 20.5938, 20.5938, 19.9844, 20.1563, 4536200 12/18/01, 20.2969, 20.4531, 20.0938, 20.0938, 9632200 12/19/01, 19.9531, 20.3438, 19.9219, 19.9688, 8314300 12/20/01, 20.0313, 20.2656, 20.0156, 20.1250, 7220900 12/21/01, 20.0000, 20.5000, 20.0000, 20.5000, 8905300 12/24/01, 20.3438, 20.6563, 20.2656, 20.5000, 3141100 12/26/01, 20.7031, 20.7031, 20.4531, 20.4844, 3590100 12/27/01, 20.5781, 21.0469, 20.4063, 20.9219, 6314100 12/28/01, 21.0000, 21.1563, 20.8438, 21.0000, 4208100 12/31/01, 21.0000, 21.0469, 20.6563, 20.8750, 3611900 01/02/02, 20.7969, 20.8125, 20.2500, 20.5156, 6640700 01/03/02, 20.5469, 20.6563, 20.2344, 20.6250, 5449800 01/04/02, 20.6250, 21.0000, 20.3281, 20.4375, 6833700 01/07/02, 20.6250, 20.7969, 20.4375, 20.5156, 5948900 01/08/02, 20.5469, 20.5938, 19.9844, 20.3438, 8495200 01/09/02, 20.2500, 20.5000, 20.2500, 20.4531, 4744500 01/10/02, 20.4375, 20.7969, 20.4375, 20.5000, 4620600 01/11/02, 20.6563, 20.7969, 20.5156, 20.5625, 5559500 01/14/02, 20.5938, 20.7500, 20.3750, 20.3750, 4222300 01/15/02, 20.3438, 20.5156, 20.2656, 20.5156, 4446900 01/16/02, 20.5000, 20.5938, 20.2969, 20.2969, 4817600 01/17/02, 20.4531, 20.9375, 20.4531, 20.6094, 4791000 01/18/02, 20.5000, 20.7344, 20.4219, 20.5313, 5479000 01/22/02, 20.5938, 20.6875, 20.2656, 20.4063, 4081700 01/23/02, 20.4844, 20.4844, 20.1563, 20.4844, 3765100 01/24/02, 20.3906, 20.7500, 20.1563, 20.7188, 6447100 01/25/02, 20.3438, 20.7500, 20.2969, 20.7031, 4436800 01/28/02, 20.9531, 21.0938, 20.7969, 21.0469, 4958300 01/29/02, 21.0938, 21.1250, 20.4375, 20.6875, 5092400 01/30/02, 20.9063, 20.9063, 20.4219, 20.7656, 4684800 01/31/02, 20.8438, 20.9063, 20.2969, 20.5938, 5571900 02/01/02, 20.5000, 20.5625, 20.1563, 20.3281, 3923500 02/04/02, 20.3438, 20.5938, 20.2500, 20.4219, 3795000 02/05/02, 20.5938, 20.8750, 20.5000, 20.7969, 3533800 02/06/02, 20.6563, 20.7813, 20.3750, 20.3750, 4783600 02/07/02, 20.5781, 21.0313, 20.4844, 20.9375, 4088000 02/08/02, 20.8438, 20.8594, 20.5000, 20.5625, 2408300 02/11/02, 20.5469, 20.7500, 20.5000, 20.5781, 2172800 02/12/02, 20.5469, 20.8750, 20.5469, 20.8438, 2703400 02/13/02, 20.8438, 20.8438, 20.5000, 20.5469, 2920300 02/14/02, 20.5313, 21.0000, 20.5313, 20.8281, 4069200 02/15/02, 20.8906, 20.9375, 20.5469, 20.5625, 2947500 02/19/02, 20.5000, 20.6719, 20.4375, 20.5781, 2727700 02/20/02, 20.7500, 21.3438, 20.5938, 21.2969, 4267700 02/21/02, 21.0000, 21.4531, 20.7031, 20.7656, 3116500 02/22/02, 20.5781, 21.1875, 20.5625, 21.1563, 2740900 02/25/02, 21.2969, 21.5938, 21.2031, 21.5000, 3372400 02/26/02, 21.6563, 22.2969, 21.5000, 22.0313, 4193900 02/27/02, 22.0000, 22.1406, 21.9063, 22.0313, 2683800 02/28/02, 22.2500, 22.5000, 21.9531, 22.1563, 3993400 03/01/02, 22.0469, 22.5938, 22.0469, 22.3438, 2910000 03/04/02, 22.7500, 22.9219, 22.3281, 22.7813, 3111900 03/05/02, 21.9063, 23.0000, 21.8438, 22.6094, 5151600 03/06/02, 22.5938, 22.6563, 22.2031, 22.3125, 3324700 03/07/02, 22.3125, 22.3438, 21.9063, 22.2500, 3458800 03/08/02, 22.5000, 22.5000, 22.2031, 22.2969, 3136400 03/11/02, 22.5469, 22.7031, 22.3125, 22.5469, 2883100 03/12/02, 22.2500, 22.4531, 21.6094, 21.9844, 4124700 03/13/02, 22.3125, 22.5938, 22.0938, 22.2031, 4174500 03/14/02, 22.1563, 22.3750, 22.0938, 22.2344, 3726700 03/15/02, 22.4844, 22.5000, 22.2500, 22.3438, 3554000 03/18/02, 22.2031, 22.3750, 22.2031, 22.2188, 2253800 03/19/02, 22.2500, 22.6406, 22.2500, 22.3750, 2584600 03/20/02, 22.2500, 22.5781, 22.1875, 22.4531, 3252900 03/21/02, 22.5000, 22.5000, 22.2031, 22.2969, 2583000 03/22/02, 22.3438, 22.5625, 22.2969, 22.4844, 3117800 03/25/02, 22.2969, 22.7031, 22.0938, 22.1719, 3070100 03/26/02, 22.2031, 22.5000, 22.0000, 22.2031, 4658800 03/27/02, 22.2344, 22.3125, 22.0156, 22.2969, 3154800 03/28/02, 22.2031, 22.3594, 22.1094, 22.1563, 3477100 04/01/02, 22.2031, 22.2031, 21.7969, 21.7969, 2762700 04/02/02, 21.7969, 22.0469, 21.7031, 22.0000, 2326900 04/03/02, 21.9063, 22.1875, 21.8125, 22.0156, 2655100 04/04/02, 22.2969, 22.4844, 22.0000, 22.2969, 3152700 04/05/02, 22.0781, 22.2344, 21.9531, 22.0000, 3204100 04/08/02, 21.9063, 22.0938, 21.8281, 22.0625, 2341300 04/09/02, 22.2500, 23.0938, 22.1563, 22.8594, 4211900 04/10/02, 23.0000, 23.2031, 22.7656, 23.0625, 3183300 04/11/02, 23.0625, 23.2344, 22.2031, 22.4844, 4256600 04/12/02, 22.5000, 22.5313, 22.0000, 22.1563, 3735400 04/15/02, 22.1563, 22.5938, 22.0625, 22.5000, 2223900 04/16/02, 22.5156, 22.7344, 22.2500, 22.3594, 2297300 04/17/02, 22.3594, 22.5156, 22.0469, 22.1719, 2926500 04/18/02, 22.2500, 22.5469, 22.2188, 22.3906, 2115900 04/19/02, 22.5000, 22.5781, 22.2969, 22.5000, 2112900 04/22/02, 22.5000, 22.7031, 22.3125, 22.7031, 2379000 04/23/02, 22.9531, 23.0625, 22.7031, 22.7813, 3926200 04/24/02, 22.9531, 22.9844, 22.5000, 22.7813, 2691700 04/25/02, 22.5313, 22.9063, 22.2969, 22.5469, 2172500 04/26/02, 22.5469, 22.8281, 22.2656, 22.3906, 1931700 04/29/02, 22.2344, 22.6719, 22.1563, 22.1563, 2148900 04/30/02, 22.4063, 22.9531, 22.3438, 22.7656, 2887100 05/01/02, 22.6719, 23.2031, 22.4063, 22.9688, 4424000 05/02/02, 22.7188, 23.2813, 22.6250, 22.9063, 3392000 05/03/02, 22.7031, 22.8438, 22.4219, 22.7031, 1799600 05/06/02, 22.7969, 23.6250, 22.7969, 23.0938, 2640000 05/07/02, 23.4063, 23.8125, 23.2344, 23.3906, 3580400 05/08/02, 23.5469, 23.7031, 23.2500, 23.4844, 2749400 05/09/02, 23.0469, 23.2656, 22.7188, 22.8281, 2990300 05/10/02, 22.8438, 22.9219, 22.2969, 22.7500, 3687800 05/13/02, 22.5469, 23.0000, 22.5469, 22.8438, 2433000 05/14/02, 22.8438, 23.1875, 22.2344, 22.5938, 4016400 05/15/02, 22.4531, 22.7344, 22.0938, 22.4219, 3533200 05/16/02, 22.3438, 22.3594, 21.9063, 21.9844, 3442800 05/17/02, 21.9375, 22.4531, 21.9375, 22.4063, 2384600 05/20/02, 22.3438, 22.4531, 22.0469, 22.1563, 2332200 05/21/02, 22.2969, 22.5469, 21.9219, 21.9844, 2735000 05/22/02, 22.0469, 22.7969, 22.0156, 22.5781, 2827900 05/23/02, 22.5469, 22.6563, 22.3438, 22.5469, 2296500 05/24/02, 22.2969, 22.6250, 22.2969, 22.4063, 2115900 05/28/02, 22.4531, 22.7969, 22.3125, 22.5156, 1861300 05/29/02, 22.5156, 23.0469, 22.5156, 22.8906, 2638100 05/30/02, 22.7969, 22.9063, 22.0469, 22.2656, 4186200 05/31/02, 22.2969, 22.5938, 22.2344, 22.3438, 3905000 06/03/02, 22.4531, 22.6719, 22.1563, 22.2813, 2153700 06/04/02, 22.3750, 22.4531, 21.7969, 22.1719, 3589600 06/05/02, 22.2500, 22.4531, 22.0469, 22.3125, 2775100 06/06/02, 22.2969, 22.3125, 21.5000, 21.5938, 2552300 06/07/02, 21.5938, 22.0000, 21.4063, 21.7969, 2792400 06/10/02, 21.9531, 22.2500, 21.8750, 21.9844, 1881100 06/11/02, 22.0938, 22.0938, 21.0625, 21.2031, 2971100 06/12/02, 20.3750, 20.4063, 19.5938, 19.9063, 10194100 06/13/02, 20.5938, 20.5938, 19.2656, 19.8125, 11502300 06/14/02, 19.4219, 20.0000, 19.2969, 19.5156, 4676500 06/17/02, 19.4531, 20.0000, 19.4531, 19.9844, 2807200 06/18/02, 19.7344, 20.2031, 19.6719, 19.9063, 2963900 06/19/02, 19.9063, 20.0469, 19.5938, 19.5938, 2680600 06/20/02, 19.6563, 19.7969, 19.3125, 19.4063, 3940500 06/21/02, 19.0938, 19.2969, 18.5000, 19.2969, 7121400 06/24/02, 19.2969, 19.3125, 18.8594, 18.9531, 4982700 06/25/02, 19.5000, 19.7969, 18.7500, 18.7656, 6683500 06/26/02, 18.9063, 20.2031, 18.5469, 19.8281, 7282600 06/27/02, 20.0000, 20.3438, 19.5938, 20.0000, 6132600 06/28/02, 20.0938, 20.4844, 19.8906, 19.9063, 5934300 07/01/02, 20.0469, 20.2344, 19.9688, 20.0469, 4435700 07/02/02, 20.2031, 20.2031, 19.8750, 19.9531, 4162700 07/03/02, 20.0781, 20.0781, 19.7500, 20.0000, 4830500 07/05/02, 20.0000, 20.2031, 19.8438, 20.2031, 2008000 07/08/02, 20.2031, 20.4844, 19.8438, 20.2656, 2389000 07/09/02, 20.2031, 20.3906, 19.7969, 19.8906, 2563900 07/10/02, 20.0000, 20.1563, 19.5469, 19.5469, 4551600 07/11/02, 19.4688, 20.0156, 19.0938, 19.9219, 3714600 07/12/02, 19.8750, 20.3438, 19.6719, 20.0313, 3319300 07/15/02, 19.8281, 19.9531, 19.2656, 19.7500, 3585900 07/16/02, 19.6563, 20.0000, 19.2969, 19.3438, 3105600 07/17/02, 19.5938, 19.8125, 19.0938, 19.4063, 2999600 07/18/02, 19.1563, 19.5469, 19.0938, 19.1875, 3021300 07/19/02, 19.0938, 19.9063, 18.9063, 18.9219, 4085900 07/22/02, 19.0000, 19.4375, 18.4063, 18.7969, 4140400 07/23/02, 18.8125, 18.8438, 17.7031, 17.9063, 5725400 07/24/02, 17.8906, 18.8438, 17.5313, 18.6875, 5634200 07/25/02, 18.7500, 19.2969, 18.2031, 18.3750, 6143400 07/26/02, 18.5469, 19.4063, 18.5469, 19.2500, 3570400 07/29/02, 19.5000, 20.0625, 19.2656, 19.9531, 2909300 07/30/02, 19.5938, 19.9219, 19.0938, 19.3438, 3784200 07/31/02, 19.3594, 19.6094, 19.0781, 19.4844, 4006300 08/01/02, 19.2344, 19.5000, 19.0938, 19.1875, 2681700 08/02/02, 19.0781, 19.3281, 18.5781, 18.8750, 3132600 08/05/02, 18.8438, 19.0469, 18.6719, 18.7969, 3010500 08/06/02, 18.9375, 19.8281, 18.9063, 19.2656, 2783500 08/07/02, 19.4219, 19.8438, 18.9844, 19.5469, 3315300 08/08/02, 19.5469, 20.0000, 19.2344, 19.9375, 2660100 08/09/02, 19.7969, 20.2031, 19.4688, 19.7969, 2052000 08/12/02, 19.5469, 19.6875, 19.3125, 19.5938, 2234700 08/13/02, 19.3438, 19.6719, 19.0938, 19.1719, 3436800 08/14/02, 19.1719, 19.4844, 18.9844, 19.4531, 3008500 08/15/02, 19.4375, 20.1250, 19.4375, 20.1250, 2922600 08/16/02, 20.0000, 20.0000, 19.5938, 19.7344, 2116200 08/19/02, 19.9844, 20.4844, 19.7031, 20.3438, 2752600 08/20/02, 20.0938, 20.6563, 20.0938, 20.3438, 2367200 08/21/02, 20.5000, 20.5469, 19.8438, 20.2031, 1736100 08/22/02, 20.2031, 20.7500, 20.0625, 20.4219, 2598000 08/23/02, 20.2969, 20.5000, 19.9531, 19.9844, 2508400 08/26/02, 20.2344, 20.4063, 19.9531, 20.2813, 2071300 08/27/02, 20.2969, 20.5000, 20.0469, 20.2500, 2361500 08/28/02, 20.0000, 20.2031, 19.4844, 19.5000, 3563900 08/29/02, 18.0000, 18.5469, 17.4531, 18.3438, 12003300 08/30/02, 18.0938, 18.4219, 18.0469, 18.0781, 5162300 09/03/02, 18.1563, 18.2500, 17.7500, 17.9063, 4110800 09/04/02, 17.9531, 18.2344, 17.7188, 18.0313, 3092200 09/05/02, 18.0313, 18.6563, 17.9063, 18.2500, 2868000 09/06/02, 18.2969, 18.6719, 18.0156, 18.0781, 2671700 09/09/02, 18.0000, 18.4219, 18.0000, 18.1875, 3149000 09/10/02, 18.4063, 18.5469, 18.0000, 18.3438, 3664400 09/11/02, 18.5938, 18.7188, 18.0156, 18.0938, 2137700 09/12/02, 18.0938, 18.2188, 17.9063, 18.0938, 3418700 09/13/02, 18.0469, 18.3438, 17.9844, 18.2031, 3506200 09/16/02, 18.4531, 18.4844, 17.7500, 18.0156, 3854200 09/17/02, 16.0000, 16.2031, 15.4531, 15.7656, 11397100 09/18/02, 15.0000, 15.4844, 15.0000, 15.2969, 8600100 09/19/02, 15.0938, 15.5000, 15.0156, 15.1563, 4175900 09/20/02, 15.0938, 15.4688, 15.0938, 15.3750, 4325200 09/23/02, 15.0938, 15.3125, 15.0781, 15.1719, 3811300 09/24/02, 14.6250, 15.0156, 13.9844, 14.2344, 7438200 09/25/02, 14.4531, 14.4844, 13.8125, 13.9375, 5419600 09/26/02, 14.2969, 14.7969, 14.2031, 14.5625, 7188000 09/27/02, 14.3750, 14.5000, 14.0938, 14.2344, 5567300 09/30/02, 14.0000, 14.2344, 13.5000, 14.0938, 4661600 10/01/02, 13.9844, 14.0000, 13.4063, 13.8438, 6081100