"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 17.2500, 18.2500, 17.1719, 17.9531, 6980000 01/04/00, 17.4219, 17.8281, 16.9219, 16.9531, 2651700 01/05/00, 17.3750, 17.3750, 16.5781, 16.7031, 2619600 01/06/00, 16.5469, 17.3281, 16.3750, 17.0781, 1445000 01/07/00, 16.8281, 17.7969, 16.8281, 17.6719, 2072300 01/10/00, 17.8281, 18.3281, 17.4219, 17.8281, 2377800 01/11/00, 18.5000, 18.5000, 17.5000, 17.7969, 2412300 01/12/00, 17.2500, 18.2500, 17.2500, 18.0781, 2592600 01/13/00, 18.1250, 18.2969, 17.7031, 17.7969, 3042900 01/14/00, 18.1719, 18.7969, 18.0469, 18.3750, 3773900 01/18/00, 18.0469, 18.5000, 18.0000, 18.2500, 3014300 01/19/00, 18.5000, 19.0781, 18.3281, 18.3750, 2216600 01/20/00, 18.5469, 18.6719, 18.2500, 18.3281, 2589600 01/21/00, 18.2500, 18.2969, 17.3281, 17.3281, 5586200 01/24/00, 17.3281, 17.6250, 17.0000, 17.1250, 2438100 01/25/00, 16.6719, 17.0781, 16.6250, 16.9219, 3359100 01/26/00, 16.6719, 18.0000, 16.6719, 17.9531, 3378000 01/27/00, 17.9219, 18.1719, 17.0781, 17.4531, 2326100 01/28/00, 17.6719, 17.7031, 16.3281, 16.3281, 4346700 01/31/00, 16.3281, 16.8281, 16.0781, 16.8281, 3241700 02/01/00, 17.0000, 17.0469, 15.9219, 16.2969, 3241800 02/02/00, 16.4219, 16.5000, 15.8750, 15.9219, 4791800 02/03/00, 16.0000, 16.0781, 15.4531, 15.5781, 5587200 02/04/00, 16.0000, 16.0000, 15.2031, 15.4531, 3369500 02/07/00, 15.5000, 15.5469, 15.2031, 15.3750, 2597300 02/08/00, 15.5000, 15.7500, 15.2500, 15.3750, 3184800 02/09/00, 15.3750, 15.5000, 14.6250, 14.6250, 2863700 02/10/00, 15.0000, 15.0781, 14.1250, 14.3281, 3668700 02/11/00, 14.5781, 14.7031, 13.8281, 13.8750, 4768400 02/14/00, 14.4219, 14.5469, 13.8750, 13.9531, 2549400 02/15/00, 14.1719, 15.0469, 13.9531, 14.7969, 3654800 02/16/00, 14.7969, 15.0000, 14.6719, 14.6719, 2880000 02/17/00, 14.5781, 14.9219, 13.8750, 14.0000, 2745300 02/18/00, 14.0781, 14.1719, 13.0000, 13.3281, 4620300 02/22/00, 14.0781, 14.1719, 13.3750, 13.8281, 3789000 02/23/00, 13.6719, 14.0000, 13.5000, 13.8750, 2286200 02/24/00, 13.7500, 14.2500, 13.2969, 14.0781, 4256000 02/25/00, 14.2969, 14.6250, 14.0469, 14.2500, 3391100 02/28/00, 15.0000, 15.0781, 14.6250, 14.9531, 3807200 02/29/00, 15.3281, 15.3281, 14.8281, 15.2500, 4457300 03/01/00, 15.3281, 15.5781, 15.1250, 15.4219, 4058000 03/02/00, 15.3281, 15.3750, 14.7500, 15.0000, 2477600 03/03/00, 15.3281, 15.5000, 15.0781, 15.0781, 2864400 03/06/00, 15.1719, 15.2500, 14.6719, 14.6719, 2815500 03/07/00, 15.0000, 15.0781, 13.9219, 14.0781, 3107900 03/08/00, 14.0781, 14.1250, 13.7500, 13.9219, 2811500 03/09/00, 14.0781, 14.3281, 13.8750, 14.3281, 3649500 03/10/00, 14.6719, 14.7031, 14.5000, 14.7031, 3397100 03/13/00, 14.3750, 14.9531, 14.1719, 14.7969, 2464100 03/14/00, 14.7500, 15.2031, 14.7031, 14.9531, 2867700 03/15/00, 14.8750, 16.2500, 14.8281, 16.0000, 6234200 03/16/00, 16.1719, 17.5781, 16.1250, 17.4531, 5439800 03/17/00, 17.4531, 18.2969, 17.4531, 17.5781, 5029800 03/20/00, 17.7500, 17.7969, 15.4531, 15.8750, 3419300 03/21/00, 15.9219, 16.7500, 15.8281, 16.6719, 3645900 03/22/00, 16.8281, 17.9531, 16.6250, 17.5781, 4587000 03/23/00, 17.3281, 17.8281, 16.8750, 17.5000, 5002200 03/24/00, 17.4531, 17.7500, 17.0469, 17.0781, 3264800 03/27/00, 17.1719, 17.2500, 16.3750, 16.4219, 2150100 03/28/00, 15.6719, 16.9219, 15.6719, 16.7031, 2876300 03/29/00, 16.7500, 16.9219, 16.2500, 16.4219, 2025200 03/30/00, 16.5000, 17.2500, 16.0781, 16.8750, 2755800 03/31/00, 17.2500, 17.3750, 16.7969, 17.0000, 2175300 04/03/00, 17.6719, 17.8750, 17.1250, 17.8281, 2273600 04/04/00, 17.6719, 17.9531, 16.6719, 17.3281, 2853600 04/05/00, 17.2969, 17.2969, 16.4219, 16.9531, 1978500 04/06/00, 17.0781, 17.6719, 14.6719, 14.6719, 2134200 04/07/00, 18.0000, 18.2500, 17.5000, 17.7969, 3063500 04/10/00, 17.4219, 18.1250, 17.4219, 18.0000, 2619500 04/11/00, 18.0000, 18.3281, 17.8281, 18.0781, 3174000 04/12/00, 18.3281, 19.8281, 18.2969, 19.7500, 6001700 04/13/00, 19.7031, 19.7031, 18.0781, 18.5469, 4497200 04/14/00, 18.2500, 18.2969, 16.9219, 17.2969, 4165100 04/17/00, 17.6719, 17.9531, 16.4219, 16.7031, 4486500 04/18/00, 16.7031, 17.1250, 16.2500, 16.7500, 4245300 04/19/00, 16.6719, 16.8281, 16.4219, 16.5781, 3763800 04/20/00, 16.7500, 17.8281, 16.7500, 17.6719, 4625300 04/24/00, 17.3281, 18.3750, 17.2500, 18.3750, 3547400 04/25/00, 18.3750, 19.0000, 18.0000, 18.7031, 3624000 04/26/00, 18.8750, 18.8750, 17.7031, 18.1250, 3161300 04/27/00, 17.6719, 18.1719, 17.3281, 18.0469, 2410700 04/28/00, 17.7969, 18.0000, 17.3750, 17.7031, 1941900 05/01/00, 17.6250, 18.0000, 17.3281, 17.5781, 2172300 05/02/00, 17.4219, 17.8750, 17.3281, 17.7969, 2543300 05/03/00, 17.6719, 17.6719, 16.4219, 16.6719, 3122000 05/04/00, 16.5000, 16.7969, 15.8750, 16.2031, 2392800 05/05/00, 16.2031, 16.8750, 16.0469, 16.3750, 2297300 05/08/00, 16.1719, 16.7969, 15.9219, 16.6250, 2935200 05/09/00, 16.9531, 17.0469, 16.4219, 16.6250, 2262000 05/10/00, 16.5000, 16.8750, 16.0781, 16.1719, 2315700 05/11/00, 16.6250, 17.2969, 16.5000, 17.1719, 2375300 05/12/00, 17.3750, 17.6719, 17.1250, 17.1719, 1907100 05/15/00, 17.3281, 17.9531, 17.1719, 17.8750, 1231500 05/16/00, 17.9219, 18.0000, 17.4531, 17.7500, 1835600 05/17/00, 17.7031, 17.7500, 17.0781, 17.5000, 2997300 05/18/00, 17.4219, 18.2969, 17.4219, 18.1719, 2781200 05/19/00, 17.6719, 18.2031, 17.3281, 17.5000, 1690800 05/22/00, 17.8281, 17.9531, 17.2969, 17.8281, 2272800 05/23/00, 18.1719, 18.6250, 17.9531, 18.2969, 3182300 05/24/00, 18.4531, 18.9219, 18.3750, 18.5781, 2628200 05/25/00, 18.5000, 18.7500, 18.0000, 18.2969, 1862000 05/26/00, 18.2969, 18.5469, 17.9219, 18.1250, 1222200 05/30/00, 18.3281, 18.6250, 17.8750, 18.5781, 2094800 05/31/00, 18.2969, 18.8281, 18.2969, 18.5781, 2117900 06/01/00, 18.4219, 19.0000, 18.2969, 18.7031, 2647200 06/02/00, 19.0000, 19.5000, 19.0000, 19.5000, 3386400 06/05/00, 19.3281, 19.3281, 18.7500, 18.8750, 2054400 06/06/00, 18.5781, 18.7969, 18.1719, 18.5781, 2278100 06/07/00, 19.2500, 19.4219, 18.9219, 19.2031, 3729800 06/08/00, 19.2969, 19.5000, 19.0000, 19.4219, 3546200 06/09/00, 19.5781, 19.5781, 18.9219, 19.0000, 2261000 06/12/00, 18.3281, 18.8281, 18.3281, 18.5469, 2522100 06/13/00, 18.6250, 18.9531, 18.1250, 18.7969, 2338400 06/14/00, 18.6719, 19.3750, 18.5781, 19.2031, 2789600 06/15/00, 19.2969, 19.2969, 18.6250, 18.7969, 3369200 06/16/00, 18.8281, 18.8281, 18.1719, 18.7031, 4118700 06/19/00, 18.8281, 19.0000, 18.5781, 18.6719, 3323400 06/20/00, 18.5000, 18.7969, 18.2031, 18.3281, 3461100 06/21/00, 18.5000, 18.5469, 17.5781, 17.9531, 3627500 06/22/00, 17.7969, 17.9219, 17.0469, 17.5781, 3580800 06/23/00, 17.6250, 18.0469, 17.5469, 17.7031, 3641700 06/26/00, 17.7031, 17.9219, 17.4531, 17.7031, 3953300 06/27/00, 17.6250, 18.0781, 17.5781, 18.0469, 3712500 06/28/00, 18.0000, 18.4531, 17.7500, 17.9531, 4522400 06/29/00, 18.0000, 18.2969, 17.8281, 18.0000, 3419600 06/30/00, 18.1719, 18.3281, 17.9219, 18.0781, 7419600 07/03/00, 17.9219, 18.0469, 17.6250, 17.9219, 1717500 07/05/00, 17.9219, 18.4531, 17.8750, 18.0781, 3209600 07/06/00, 18.2500, 18.5000, 18.0781, 18.4531, 3901500 07/07/00, 18.7500, 18.8750, 18.5781, 18.8281, 4268000 07/10/00, 19.0000, 19.0469, 18.7500, 18.9219, 2908100 07/11/00, 18.9219, 19.1719, 18.6719, 19.1250, 2450400 07/12/00, 19.2500, 19.6719, 18.9219, 19.5469, 3435800 07/13/00, 19.9219, 20.2500, 19.3750, 19.9219, 3899900 07/14/00, 19.6719, 20.6719, 19.5781, 20.5469, 5776500 07/17/00, 20.5469, 20.5469, 19.6719, 20.1250, 3107600 07/18/00, 19.3281, 20.7969, 19.2500, 20.7031, 4325900 07/19/00, 20.6719, 21.2500, 20.6250, 21.1250, 3679800 07/20/00, 21.1719, 22.0781, 21.0469, 22.0781, 4635900 07/21/00, 22.0000, 22.0781, 21.7031, 21.9219, 3993800 07/24/00, 21.7969, 22.0000, 21.1250, 21.1719, 3349200 07/25/00, 21.1719, 21.1719, 20.8750, 21.0781, 2041200 07/26/00, 21.0781, 21.3281, 20.7031, 20.7969, 2895200 07/27/00, 20.9531, 22.5781, 20.9531, 22.3281, 3753900 07/28/00, 22.3281, 22.4219, 22.0000, 22.2500, 3176000 07/31/00, 22.2500, 22.5000, 21.9531, 22.2500, 4090100 08/01/00, 22.0781, 22.3281, 21.5781, 22.2500, 2840100 08/02/00, 22.4219, 22.5000, 21.7500, 21.8281, 2374400 08/03/00, 21.9219, 22.5469, 21.8281, 22.5000, 3125600 08/04/00, 22.5781, 23.2969, 22.4219, 22.9531, 4362000 08/07/00, 23.0000, 23.0469, 22.5000, 23.0000, 3044300 08/08/00, 23.2500, 23.6250, 22.9531, 23.5000, 2744100 08/09/00, 23.2500, 23.2500, 22.6250, 23.0781, 2326400 08/10/00, 23.2031, 23.2969, 22.8281, 22.9219, 2641800 08/11/00, 23.1719, 23.5000, 22.8750, 23.4531, 2010800 08/14/00, 23.5000, 23.8750, 23.4219, 23.6719, 2199000 08/15/00, 22.3281, 23.5781, 21.8750, 22.0781, 24558900 08/16/00, 22.1250, 22.4531, 21.9219, 22.0000, 7275200 08/17/00, 22.5000, 22.6719, 22.0000, 22.5469, 5156300 08/18/00, 22.6250, 22.6250, 22.2031, 22.5469, 3783800 08/21/00, 22.5469, 22.6250, 22.0469, 22.4531, 2425800 08/22/00, 22.5469, 23.0781, 22.2969, 23.0469, 5928600 08/23/00, 23.2031, 23.2031, 22.3750, 22.4531, 3492000 08/24/00, 22.4531, 22.8281, 22.2969, 22.7031, 2158500 08/25/00, 22.7500, 23.6250, 22.7031, 23.2969, 4419300 08/28/00, 23.3281, 24.0000, 23.2969, 23.5000, 4356000 08/29/00, 23.3281, 23.3750, 22.6250, 22.7969, 3630200 08/30/00, 22.9219, 23.1250, 22.6719, 22.9219, 3051200 08/31/00, 23.0000, 23.6250, 23.0000, 23.5469, 3488600 09/01/00, 23.5000, 23.5469, 23.1250, 23.2500, 2531900 09/05/00, 23.2031, 23.4531, 22.9219, 23.3750, 2739600 09/06/00, 23.7500, 24.5469, 23.7500, 24.0469, 4073000 09/07/00, 24.2500, 24.3281, 23.7969, 24.2969, 3047100 09/08/00, 24.0781, 24.6719, 24.0469, 24.4531, 3086600 09/11/00, 24.4531, 24.5469, 24.3281, 24.5469, 2173200 09/12/00, 24.5469, 25.1719, 24.2500, 25.0781, 3782600 09/13/00, 24.8750, 25.2500, 24.6719, 25.0000, 3585000 09/14/00, 24.9219, 24.9531, 24.5469, 24.6719, 2775300 09/15/00, 24.6719, 25.1719, 24.4531, 24.6719, 3376800 09/18/00, 24.9219, 24.9219, 24.1719, 24.2031, 3131400 09/19/00, 24.2500, 24.7031, 24.0781, 24.4219, 2880900 09/20/00, 24.4219, 24.9219, 23.9531, 24.7500, 2259600 09/21/00, 24.7031, 24.7500, 24.1250, 24.6250, 2255900 09/22/00, 24.6250, 25.1719, 24.4531, 24.9531, 4572900 09/25/00, 25.0781, 25.7969, 24.5000, 25.7500, 3688400 09/26/00, 25.4219, 26.1719, 25.4219, 25.9531, 4510100 09/27/00, 25.8750, 26.0781, 25.5469, 25.7969, 2769600 09/28/00, 25.7969, 26.6719, 25.7031, 26.5469, 2675400 09/29/00, 26.5781, 26.7500, 25.5000, 25.6719, 3933800 10/02/00, 25.7969, 26.1719, 25.2500, 26.0781, 2498100 10/03/00, 26.0781, 26.3281, 25.7969, 26.2500, 6688700 10/04/00, 26.4219, 26.5000, 25.4531, 25.5000, 3151700 10/05/00, 25.7500, 26.3281, 25.7031, 26.2031, 4231800 10/06/00, 24.6719, 24.6719, 23.8281, 24.0781, 7764000 10/09/00, 24.0781, 24.4531, 23.8281, 24.2969, 1793100 10/10/00, 24.2969, 24.3281, 23.2031, 23.7500, 4281600 10/11/00, 23.7969, 24.0469, 22.8750, 23.5000, 4193000 10/12/00, 23.5000, 23.6719, 21.7500, 22.0000, 6198200 10/13/00, 22.0781, 23.6719, 22.0000, 23.5000, 5818400 10/16/00, 24.4219, 24.4219, 23.7500, 23.8750, 4778400 10/17/00, 24.1719, 24.2500, 23.3750, 23.6719, 3281000 10/18/00, 23.5781, 24.7031, 23.0000, 24.6250, 3323700 10/19/00, 24.7031, 25.7500, 24.5000, 25.2500, 4187100 10/20/00, 25.2500, 25.3750, 25.0000, 25.0781, 2199800 10/23/00, 25.2500, 25.2500, 23.9531, 24.5469, 3475400 10/24/00, 24.5781, 25.5000, 24.5000, 25.2031, 3087300 10/25/00, 25.2969, 25.7500, 24.8750, 24.8750, 4402400 10/26/00, 24.0000, 24.0469, 22.2969, 23.0781, 7408200 10/27/00, 23.0469, 24.0781, 22.6719, 23.5469, 4182200 10/30/00, 24.0000, 24.5000, 23.7969, 24.5000, 1919300 10/31/00, 24.5000, 25.0781, 24.1250, 25.0469, 2491500 11/01/00, 25.0469, 25.5781, 24.7031, 25.5781, 2940800 11/02/00, 25.5781, 26.2500, 25.5469, 25.6719, 4064700 11/03/00, 25.9219, 26.0000, 25.5469, 25.6719, 2277900 11/06/00, 25.4219, 25.6719, 25.2500, 25.5469, 2357000 11/07/00, 25.6719, 25.7031, 25.3750, 25.5469, 1360700 11/08/00, 25.3281, 25.7031, 24.9219, 25.6250, 1403100 11/09/00, 25.3281, 26.0469, 25.0781, 25.5781, 2454800 11/10/00, 25.5781, 25.6719, 24.5469, 24.6250, 2656500 11/13/00, 24.5781, 24.7500, 23.8750, 24.5781, 4163100 11/14/00, 24.7031, 25.7031, 24.7031, 25.1719, 2224700 11/15/00, 24.9531, 25.6719, 24.7969, 25.5781, 2945400 11/16/00, 25.4219, 25.7969, 24.5781, 24.6719, 3124800 11/17/00, 24.6719, 24.9219, 24.0469, 24.2969, 3791900 11/20/00, 24.2500, 24.2500, 22.2500, 22.5781, 6303900 11/21/00, 22.6250, 23.4219, 22.1719, 23.4219, 3531000 11/22/00, 23.3281, 23.3750, 22.1250, 22.1719, 3303800 11/24/00, 22.5000, 22.9531, 22.4219, 22.7500, 1674900 11/27/00, 23.5000, 23.6719, 23.1719, 23.4219, 2200100 11/28/00, 23.5000, 24.4219, 23.1719, 24.1719, 3665400 11/29/00, 24.3281, 24.6250, 23.9219, 24.2500, 4710000 11/30/00, 24.2031, 24.8750, 23.1250, 23.7969, 5931300 12/01/00, 23.7969, 23.9531, 23.6250, 23.9219, 3884000 12/04/00, 23.2500, 23.2500, 21.9531, 22.2500, 6122600 12/05/00, 22.6719, 23.2500, 22.2031, 23.2031, 6060500 12/06/00, 23.2031, 24.3281, 23.0000, 23.2031, 4971600 12/07/00, 23.2500, 23.8281, 22.6719, 23.5000, 2127900 12/08/00, 23.5000, 24.0781, 23.5000, 23.7969, 3724700 12/11/00, 24.1250, 24.4531, 23.7031, 24.4531, 3909000 12/12/00, 24.1719, 24.5000, 24.1719, 24.2500, 2666900 12/13/00, 24.0000, 24.6719, 24.0000, 24.0469, 2215700 12/14/00, 23.8281, 23.8281, 22.9531, 23.1250, 4530600 12/15/00, 21.9219, 22.5000, 21.9219, 22.3281, 5712800 12/18/00, 22.5000, 23.3281, 22.5000, 23.1250, 3853100 12/19/00, 23.1250, 23.4531, 22.4219, 22.4531, 2736500 12/20/00, 22.6250, 22.6250, 21.6250, 22.2969, 4400000 12/21/00, 22.1250, 22.8281, 21.7969, 22.6250, 3652100 12/22/00, 23.5000, 23.5000, 22.1250, 22.7500, 2862200 12/26/00, 22.7500, 23.5000, 22.5469, 23.4531, 1961600 12/27/00, 23.6250, 23.6719, 23.0000, 23.6719, 2585700 12/28/00, 23.5000, 24.6250, 23.5000, 24.4219, 3552800 12/29/00, 24.8281, 25.0781, 24.3281, 24.6250, 2170800 01/02/01, 24.5469, 24.5781, 23.6719, 23.9531, 6613400 01/03/01, 24.2500, 26.0469, 23.1719, 25.3281, 9361500 01/04/01, 25.6719, 26.3750, 25.4531, 25.8281, 7647300 01/05/01, 25.2031, 25.2969, 24.5781, 24.7969, 5183000 01/08/01, 24.8281, 25.2031, 24.5000, 24.7500, 4470600 01/09/01, 24.7500, 25.0000, 23.8281, 24.0781, 3330300 01/10/01, 23.9219, 24.7500, 23.5781, 24.3281, 4449800 01/11/01, 24.5781, 25.5000, 24.4531, 24.6719, 3958200 01/12/01, 24.7031, 26.0469, 24.5469, 25.5469, 6285900 01/16/01, 25.4219, 26.2500, 25.2500, 26.0469, 6645900 01/17/01, 26.0469, 26.3750, 25.0781, 25.2500, 3905400 01/18/01, 25.3281, 25.3750, 24.4219, 24.5000, 4482600 01/19/01, 24.5781, 25.2031, 24.0000, 25.0000, 4170800 01/22/01, 24.9219, 25.4531, 24.2969, 24.6250, 3595500 01/23/01, 24.5000, 24.8750, 24.3750, 24.5469, 3130800 01/24/01, 24.6250, 24.9531, 24.4531, 24.9531, 5136500 01/25/01, 24.9531, 25.5000, 24.8750, 25.2031, 3684900 01/26/01, 25.1719, 25.6719, 24.8281, 25.3281, 1625300 01/29/01, 25.5000, 25.8750, 24.6719, 25.0000, 5293700 01/30/01, 24.8750, 24.8750, 24.0000, 24.2500, 5806400 01/31/01, 24.2969, 24.3750, 24.0000, 24.1250, 4277900 02/01/01, 24.2500, 24.2500, 23.7031, 23.9219, 4414700 02/02/01, 24.1719, 24.5469, 23.6250, 23.8281, 2686400 02/05/01, 23.6719, 23.8750, 23.1250, 23.6719, 3182700 02/06/01, 23.7969, 23.7969, 23.1719, 23.2031, 2527700 02/07/01, 22.7031, 23.5000, 22.6719, 23.0781, 5747000 02/08/01, 23.5781, 23.6719, 22.9219, 23.0000, 2395500 02/09/01, 23.5000, 24.0000, 23.2031, 23.4219, 2070000 02/12/01, 23.8750, 24.1250, 23.7969, 24.1250, 2299100 02/13/01, 24.1250, 24.2969, 23.5469, 23.9531, 2814600 02/14/01, 23.7969, 23.8281, 23.0781, 23.1250, 2769000 02/15/01, 23.1250, 23.1719, 22.0469, 22.5781, 6959000 02/16/01, 22.5781, 23.2031, 22.3281, 22.7031, 3771800 02/20/01, 22.6719, 22.7500, 22.0781, 22.3281, 2880900 02/21/01, 22.3281, 22.3281, 21.3281, 21.4219, 3930300 02/22/01, 21.4219, 21.7031, 20.3281, 21.5781, 5413200 02/23/01, 21.4219, 21.9531, 21.0781, 21.7031, 4126800 02/26/01, 21.8281, 22.0469, 21.2500, 21.9531, 3544800 02/27/01, 22.0781, 22.7031, 21.7969, 22.2969, 2828700 02/28/01, 22.2500, 22.2500, 20.3281, 21.9219, 4490100 03/01/01, 21.5781, 21.7500, 21.0781, 21.7031, 3195300 03/02/01, 21.4219, 22.2500, 21.4219, 21.8281, 3268700 03/05/01, 21.9531, 22.0000, 21.3281, 21.5781, 2038400 03/06/01, 22.1719, 22.3750, 21.6250, 21.7500, 2550000 03/07/01, 21.7500, 22.4219, 21.7031, 22.3750, 2341200 03/08/01, 22.3750, 22.8281, 22.2500, 22.6719, 3036200 03/09/01, 22.6719, 22.6719, 22.0000, 22.2031, 2736300 03/12/01, 21.8281, 21.8281, 20.7500, 21.0000, 3292200 03/13/01, 21.0781, 21.5781, 21.0000, 21.5469, 3220700 03/14/01, 20.5781, 21.1719, 20.3750, 20.6250, 2956700 03/15/01, 20.8281, 21.0469, 20.2969, 20.7969, 4705800 03/16/01, 20.2500, 20.7031, 20.2031, 20.3281, 4937700 03/19/01, 20.2500, 20.8750, 19.8281, 20.7500, 3863400 03/20/01, 20.7500, 20.8281, 19.6719, 19.7500, 3279000 03/21/01, 20.5781, 20.6250, 19.3281, 19.6250, 8483600 03/22/01, 19.6250, 19.7500, 18.1719, 19.2031, 7747700 03/23/01, 19.5000, 20.3281, 19.2969, 20.1250, 6379200 03/26/01, 20.8281, 21.0781, 20.5000, 20.6719, 4576200 03/27/01, 20.6719, 21.6250, 20.4531, 21.5781, 3594500 03/28/01, 20.9219, 22.0781, 20.9219, 21.7500, 4416800 03/29/01, 21.5469, 21.7500, 21.1250, 21.3750, 3164100 03/30/01, 21.4219, 22.0781, 21.4219, 22.0781, 4166600 04/02/01, 21.3281, 22.5000, 21.3281, 21.8750, 4375400 04/03/01, 21.7500, 21.8281, 21.1250, 21.2500, 3484500 04/04/01, 21.2500, 21.2500, 20.4531, 20.7969, 6835200 04/05/01, 21.3750, 21.8281, 21.1719, 21.5781, 3894300 04/06/01, 21.6250, 21.7031, 21.2500, 21.4219, 5670200 04/09/01, 22.3281, 22.3281, 21.3281, 21.6719, 3706700 04/10/01, 22.1719, 22.7969, 21.8750, 22.3281, 5088000 04/11/01, 22.1719, 22.9219, 22.0469, 22.0469, 4832000 04/12/01, 22.0469, 22.5000, 22.0000, 22.2500, 3582600 04/16/01, 22.5781, 22.6719, 21.7969, 22.0781, 3328800 04/17/01, 22.0781, 22.7500, 21.9219, 22.2500, 3300500 04/18/01, 23.0000, 24.6719, 22.8906, 24.1094, 8348600 04/19/01, 24.2656, 24.2969, 22.9688, 23.5938, 6547500 04/20/01, 23.5781, 23.6719, 23.0156, 23.1406, 3923600 04/23/01, 23.2656, 23.3281, 22.7656, 22.7969, 2666900 04/24/01, 22.9375, 23.2344, 22.7969, 22.7969, 2133200 04/25/01, 23.0625, 23.5000, 22.7344, 23.0625, 2545100 04/30/01, 24.5313, 24.5469, 23.4688, 23.7656, 3459200 05/01/01, 23.7656, 24.2031, 23.5000, 24.2031, 2468400 05/02/01, 24.2031, 24.3906, 23.8281, 24.2813, 2524700 05/03/01, 24.2656, 24.2969, 23.8281, 24.0625, 2977500 05/04/01, 23.7344, 24.9219, 23.6719, 24.7969, 3381200 05/07/01, 24.7969, 24.9219, 24.3594, 24.5469, 2203700 05/08/01, 24.4375, 24.5000, 24.0313, 24.3750, 2896700 05/09/01, 24.0313, 24.3281, 23.8594, 24.1094, 3569100 05/10/01, 24.4688, 24.5625, 24.1406, 24.3750, 2684700 05/11/01, 24.3750, 24.8594, 24.2031, 24.2656, 5477600 05/14/01, 24.1719, 24.6719, 24.0625, 24.2031, 1571900 05/15/01, 24.1094, 24.7031, 24.0781, 24.6094, 2634500 05/16/01, 24.5000, 25.4375, 24.3750, 25.1563, 5497500 05/17/01, 25.3281, 25.3750, 24.7969, 24.7969, 5785400 05/18/01, 24.7969, 25.0313, 24.2969, 24.5000, 3677300 05/21/01, 24.7031, 25.1094, 24.3594, 24.8906, 3655100 05/22/01, 24.7656, 25.6406, 24.6719, 25.4531, 3746700 05/23/01, 25.0625, 25.0781, 24.6094, 24.8750, 4765500 05/24/01, 24.3906, 24.9219, 24.3906, 24.5469, 3534200 05/25/01, 24.2969, 24.5781, 24.2344, 24.5781, 2432700 05/29/01, 24.4063, 24.5781, 24.0000, 24.1719, 1987500 05/30/01, 24.1875, 24.7656, 23.8594, 24.0781, 3104000 05/31/01, 24.0781, 24.2656, 23.7969, 24.0469, 2572200 06/01/01, 23.8750, 24.3125, 23.7031, 24.1406, 2191400 06/04/01, 24.2969, 24.6563, 24.0000, 24.6094, 1761000 06/05/01, 24.5000, 25.2969, 24.4531, 25.1719, 4013900 06/06/01, 25.1719, 25.1719, 24.5781, 24.6719, 2537100 06/07/01, 24.4688, 24.6719, 24.2656, 24.6406, 1979600 06/08/01, 24.6094, 24.7656, 24.4844, 24.5625, 1079700 06/11/01, 24.7344, 24.9375, 24.2969, 24.6563, 2613600 06/12/01, 24.0625, 24.2344, 23.7344, 23.9531, 3997400 06/13/01, 23.8906, 24.0625, 23.4688, 23.6094, 3822500 06/14/01, 23.5313, 23.5313, 22.6719, 22.7656, 3996000 06/15/01, 22.5000, 22.9688, 22.3906, 22.6719, 4434200 06/18/01, 22.6406, 22.6719, 22.0156, 22.1250, 5428400 06/19/01, 22.1719, 22.8906, 22.1719, 22.3594, 4081200 06/20/01, 22.2031, 22.7813, 22.2031, 22.6094, 3443700 06/21/01, 22.6719, 23.3594, 22.6406, 23.1406, 4164500 06/22/01, 23.1406, 23.2031, 22.6719, 22.7969, 3066600 06/25/01, 22.9688, 23.1406, 22.3750, 22.3906, 2970600 06/26/01, 22.3281, 22.3281, 21.6406, 21.7656, 6330500 06/27/01, 22.0000, 22.3594, 21.7031, 21.7031, 6770900 06/28/01, 21.9688, 22.8594, 21.9531, 22.5000, 4641300 06/29/01, 22.7656, 22.7656, 21.8906, 22.0000, 5857400 07/02/01, 22.1094, 22.7344, 22.1094, 22.7031, 4448400 07/03/01, 22.7344, 22.7344, 22.3594, 22.4531, 1683800 07/05/01, 22.4219, 22.7656, 22.3125, 22.3281, 3304500 07/06/01, 22.2969, 22.4219, 21.6094, 21.6563, 3683900 07/09/01, 21.7656, 21.7969, 21.4531, 21.7344, 3982400 07/10/01, 22.1719, 22.1719, 21.7188, 21.7344, 5473800 07/11/01, 21.8906, 22.0781, 21.5625, 21.8750, 4513400 07/12/01, 22.3594, 22.9375, 22.2031, 22.6094, 7021700 07/13/01, 22.7969, 23.3906, 22.7344, 23.3125, 4473800 07/16/01, 23.6719, 23.7344, 23.1719, 23.5000, 4317300 07/17/01, 23.5313, 24.5156, 23.5313, 24.2969, 6046100 07/18/01, 24.2031, 24.3906, 23.8906, 24.2969, 4225500 07/19/01, 24.3281, 24.3594, 23.1094, 23.1719, 6023100 07/20/01, 23.1094, 23.2969, 22.8906, 23.1406, 3365300 07/23/01, 23.3594, 23.4844, 23.1719, 23.2344, 2577000 07/24/01, 23.2344, 23.5000, 23.0000, 23.0156, 3603800 07/25/01, 23.1406, 23.2344, 22.8281, 23.1719, 3474200 07/26/01, 23.1563, 23.4375, 22.8594, 23.2969, 3233600 07/27/01, 23.3281, 23.8438, 23.2656, 23.7188, 2949900 07/30/01, 23.7656, 23.8594, 23.3281, 23.4688, 2397300 07/31/01, 23.6094, 24.3750, 23.4844, 23.6094, 4740800 08/01/01, 23.8906, 24.4375, 23.4531, 24.3594, 3733400 08/02/01, 24.3438, 24.4688, 24.1406, 24.2344, 2553600 08/03/01, 23.8906, 24.7969, 23.7969, 24.6719, 4163000 08/06/01, 24.6563, 25.0625, 24.4219, 24.7344, 3369300 08/07/01, 24.7344, 25.1250, 24.6094, 24.7969, 4376700 08/08/01, 24.6094, 24.7656, 24.0625, 24.0781, 4094600 08/09/01, 24.1719, 24.1719, 23.5000, 23.7344, 4554300 08/10/01, 23.7656, 24.0938, 23.4844, 24.0156, 3254700 08/13/01, 24.1406, 24.5000, 23.8594, 24.3594, 2088300 08/14/01, 24.3594, 25.0000, 24.3594, 24.8906, 4125000 08/15/01, 24.8906, 24.9375, 24.3281, 24.5469, 3235400 08/16/01, 24.2656, 24.3281, 24.0469, 24.2969, 3498200 08/17/01, 24.1719, 24.2344, 23.5625, 23.8906, 2917800 08/20/01, 23.7656, 24.3438, 23.7656, 24.3438, 1749500 08/21/01, 24.4375, 24.5313, 23.7031, 23.7344, 3139400 08/22/01, 23.9375, 24.2656, 23.5156, 24.2031, 4262600 08/23/01, 24.1094, 24.3281, 23.9531, 24.0781, 2213400 08/24/01, 24.0625, 24.3281, 23.6719, 24.2031, 4656600 08/27/01, 24.2344, 24.2656, 23.8438, 23.9688, 3262200 08/28/01, 23.8906, 24.1094, 23.2031, 23.3281, 4014000 08/29/01, 23.6094, 23.6719, 23.0625, 23.1094, 4217700 08/30/01, 22.7344, 23.1406, 22.5313, 22.9688, 5528900 08/31/01, 22.8906, 23.5469, 22.8906, 23.1719, 2905500 09/04/01, 22.6094, 22.6094, 21.8281, 21.8438, 11196800 09/05/01, 21.5313, 21.7344, 20.7344, 21.5313, 11988000 09/06/01, 21.2969, 21.3906, 20.9688, 21.1406, 6324600 09/07/01, 20.5000, 21.1719, 19.7969, 20.0156, 10402700 09/10/01, 20.0000, 21.0625, 19.9688, 20.8281, 6040100 09/17/01, 19.4688, 19.4688, 18.3281, 19.0469, 8488100 09/18/01, 19.0000, 19.0000, 17.2969, 17.6406, 9464900 09/19/01, 17.3594, 17.5156, 15.7969, 16.7969, 15510200 09/20/01, 16.8906, 17.3750, 16.5625, 17.2031, 9973700 09/21/01, 15.8281, 16.7344, 15.6250, 16.7031, 11212100 09/24/01, 16.7031, 19.0000, 16.7031, 18.6094, 12006000 09/25/01, 18.7031, 19.1406, 18.4844, 18.7969, 8096600 09/26/01, 18.7969, 19.2344, 18.6094, 19.1094, 5723100 09/27/01, 19.0625, 19.5000, 18.8281, 19.3594, 5101500 09/28/01, 19.5000, 20.5313, 19.4844, 20.2031, 10308900 10/01/01, 20.3906, 20.8906, 20.1094, 20.6094, 3897000 10/02/01, 20.7656, 20.9219, 20.4375, 20.8906, 5401100 10/03/01, 20.6719, 21.4688, 20.6719, 21.4219, 4877900 10/04/01, 21.4219, 21.7031, 21.0156, 21.1094, 4643900 10/05/01, 21.1094, 21.3281, 20.5000, 20.7656, 5125200 10/08/01, 20.7656, 20.7656, 20.1094, 20.2656, 4130100 10/09/01, 20.3906, 21.0000, 20.3281, 20.6406, 3868700 10/10/01, 20.6719, 21.4531, 20.5313, 21.1719, 3012600 10/11/01, 21.3281, 21.9375, 20.4688, 20.7969, 9526400 10/12/01, 19.4375, 20.7969, 19.1250, 20.6719, 13898900 10/15/01, 20.5625, 21.2813, 20.5313, 21.1406, 5441900 10/16/01, 21.1406, 21.5469, 20.2969, 20.3594, 4766300 10/17/01, 21.0000, 21.6719, 20.6563, 20.6719, 7277000 10/18/01, 20.7969, 21.3281, 20.4531, 20.4531, 3986600 10/19/01, 20.0000, 20.2031, 19.3281, 19.9375, 10494000 10/22/01, 20.0938, 20.3438, 19.4688, 20.2031, 3964200 10/23/01, 20.2031, 20.3281, 19.9219, 20.0781, 4049100 10/24/01, 20.0781, 20.1719, 19.4688, 19.5156, 4454600 10/25/01, 19.3906, 19.9531, 18.7969, 19.8594, 5602200 10/26/01, 19.9219, 20.3906, 19.7969, 20.0156, 3010200 10/29/01, 20.0156, 20.0156, 19.4219, 19.5313, 3515600 10/30/01, 19.5000, 19.6719, 18.9375, 19.4844, 3685400 10/31/01, 19.7344, 19.7344, 18.2031, 18.4063, 7287300 11/01/01, 18.6719, 19.1094, 17.9375, 18.9375, 7097300 11/02/01, 18.9063, 19.2500, 18.6563, 18.6719, 4381200 11/05/01, 18.7344, 19.3281, 18.7344, 19.2344, 3299400 11/06/01, 19.5000, 20.2031, 19.2656, 20.1094, 4113900 11/07/01, 20.1406, 21.3594, 20.1094, 21.0000, 6680600 11/08/01, 21.2656, 21.8594, 20.7031, 20.7969, 5798100 11/09/01, 20.7656, 21.1875, 20.5625, 21.0000, 2093400 11/12/01, 21.0000, 21.3281, 20.0625, 21.1719, 2393400 11/13/01, 22.3906, 22.3906, 21.6406, 22.0000, 3977400 11/14/01, 22.3906, 22.7969, 22.1406, 22.3906, 3705900 11/15/01, 22.3906, 22.5781, 22.0313, 22.2344, 3578900 11/16/01, 21.9688, 22.1094, 21.5625, 21.7969, 5207600 11/19/01, 21.7969, 22.1563, 21.3594, 21.9375, 4010000 11/20/01, 21.6719, 21.8281, 21.5000, 21.6875, 2585700 11/21/01, 21.6094, 21.7344, 21.2969, 21.7344, 1768500 11/23/01, 21.7344, 22.4531, 21.6719, 22.4531, 1483800 11/26/01, 22.4531, 22.6094, 22.1875, 22.5469, 3071300 11/27/01, 22.6719, 22.9375, 22.2031, 22.5313, 3188700 11/28/01, 22.2344, 22.4375, 21.9063, 22.0156, 2284200 11/29/01, 22.0156, 22.0625, 21.3906, 21.6094, 3921600 11/30/01, 21.6094, 21.6563, 21.3281, 21.4844, 3986400 12/03/01, 21.1719, 21.1719, 20.8281, 20.9844, 4963700 12/04/01, 21.4688, 21.8281, 21.2031, 21.8281, 4011200 12/05/01, 21.9688, 22.7969, 21.8594, 22.6719, 3309300 12/06/01, 22.5313, 23.1250, 22.4688, 22.7969, 4729400 12/07/01, 22.8281, 22.8594, 22.4844, 22.6563, 2165100 12/10/01, 22.6719, 22.8750, 22.1406, 22.2656, 2174100 12/11/01, 22.4375, 23.2969, 22.2656, 22.7344, 3525800 12/12/01, 22.3438, 22.3906, 21.7188, 22.2969, 3751700 12/13/01, 22.1406, 22.2813, 21.6719, 21.7969, 2908400 12/14/01, 21.7969, 21.9688, 21.3281, 21.6719, 3021200 12/17/01, 21.7656, 22.3438, 21.6563, 22.0781, 2979500 12/18/01, 22.3906, 22.8281, 22.1250, 22.2031, 4133000 12/19/01, 22.3281, 23.2031, 22.3281, 23.0313, 6800400 12/20/01, 23.0625, 23.4531, 22.8594, 22.8594, 6757500 12/21/01, 22.6719, 22.7344, 22.3750, 22.4844, 5664500 12/24/01, 22.7031, 22.7344, 22.5313, 22.5313, 1228700 12/26/01, 22.5625, 22.9688, 22.4844, 22.5000, 4227900 12/27/01, 22.6406, 23.2969, 22.6094, 23.2031, 2647700 12/28/01, 23.5313, 24.0781, 23.3906, 23.6875, 3387300 12/31/01, 23.8594, 23.9844, 23.4375, 23.4688, 3087200 01/02/02, 23.6875, 23.6875, 22.8906, 23.6094, 4431600 01/03/02, 23.6094, 24.1250, 23.4688, 23.7969, 5524100 01/04/02, 24.1719, 24.7656, 24.1719, 24.7344, 4492200 01/07/02, 24.6406, 25.2031, 24.5156, 24.6094, 6388700 01/08/02, 24.6094, 24.6094, 23.8906, 24.0000, 5178200 01/09/02, 24.0625, 24.2344, 23.7031, 23.7031, 5846600 01/10/02, 23.7969, 24.0625, 22.8281, 23.3594, 7660800 01/11/02, 23.4375, 23.6406, 23.0156, 23.0469, 4493900 01/14/02, 23.2500, 23.4844, 23.0000, 23.2031, 5386100 01/15/02, 23.0625, 23.6719, 23.0313, 23.6406, 5893700 01/16/02, 23.6563, 23.7656, 23.0000, 23.1406, 3737000 01/17/02, 23.6094, 24.0000, 23.3281, 23.8750, 4189400 01/18/02, 23.7969, 24.0000, 23.6094, 23.7344, 3465900 01/22/02, 24.0625, 24.0625, 23.6250, 23.6250, 3006900 01/23/02, 23.6094, 23.7031, 23.3594, 23.4219, 3662000 01/24/02, 23.4375, 23.9375, 23.3906, 23.6719, 3464900 01/25/02, 23.6719, 23.9375, 23.6719, 23.7344, 3876800 01/28/02, 23.3906, 23.5000, 23.0000, 23.2188, 4004300 01/29/02, 23.3594, 23.3906, 22.1406, 22.3281, 4346300 01/30/02, 22.1719, 22.7344, 21.5469, 22.3281, 5825600 01/31/02, 22.6094, 23.3906, 22.4688, 23.3281, 4371300 02/01/02, 23.1406, 23.2656, 22.3438, 22.8906, 3885900 02/04/02, 22.8906, 22.8906, 21.8906, 22.1563, 3405900 02/05/02, 22.1094, 22.1094, 21.2031, 21.4375, 4881200 02/06/02, 21.6719, 22.0000, 20.5469, 20.7656, 6713300 02/07/02, 20.8594, 21.7656, 20.6719, 21.1719, 5328800 02/08/02, 21.3281, 22.2344, 21.3281, 22.2031, 4406600 02/11/02, 21.9688, 22.1094, 21.3750, 22.0313, 3108900 02/12/02, 21.7969, 22.2969, 21.7344, 21.8906, 2405700 02/13/02, 22.6719, 23.1094, 22.3594, 22.7969, 5050400 02/14/02, 23.0313, 23.3906, 22.6094, 22.8594, 3879900 02/15/02, 23.0625, 23.1094, 22.2031, 22.3906, 3637100 02/19/02, 22.2656, 22.3438, 21.8594, 21.8906, 3181700 02/20/02, 22.2031, 22.5000, 21.5000, 22.3750, 3734600 02/21/02, 22.4688, 22.4844, 21.3281, 21.5781, 3312200 02/22/02, 21.5313, 21.8594, 21.2344, 21.7031, 3220400 02/25/02, 21.8906, 22.5156, 21.8281, 22.5000, 4859900 02/26/02, 22.2031, 22.7344, 22.2031, 22.4844, 3868700 02/27/02, 22.6094, 23.4219, 22.5625, 23.0313, 5114000 02/28/02, 23.2031, 23.5156, 22.9531, 23.1250, 3614400 03/01/02, 23.1094, 23.5156, 22.8750, 23.4688, 4280100 03/04/02, 24.0000, 25.2500, 23.8750, 24.9688, 11796800 03/05/02, 25.0625, 26.0000, 24.6719, 25.2656, 13858100 03/06/02, 25.1719, 26.0000, 25.1250, 25.8906, 11547500 03/07/02, 25.9375, 26.0000, 25.0000, 25.2656, 11164800 03/08/02, 25.6719, 26.0000, 25.4219, 25.7031, 7416300 03/11/02, 25.7969, 26.2969, 25.6719, 25.9219, 5311400 03/12/02, 25.2656, 26.0000, 25.2656, 25.4844, 7641300 03/13/02, 25.4219, 25.4688, 25.0313, 25.2656, 5262200 03/14/02, 25.2969, 25.3594, 24.8906, 25.1094, 6542000 03/15/02, 25.1094, 25.7344, 25.0938, 25.7031, 5785100 03/18/02, 25.6094, 25.8594, 25.2656, 25.5156, 3644000 03/19/02, 25.5313, 26.0313, 25.4844, 25.9063, 4514900 03/20/02, 25.5000, 25.8438, 25.4688, 25.6094, 3636500 03/21/02, 25.6094, 25.7031, 25.2031, 25.5156, 5019200 03/22/02, 25.4688, 26.2656, 25.3281, 25.8281, 3489200 03/25/02, 25.7656, 25.7969, 24.8594, 24.9531, 5323800 03/26/02, 25.3281, 25.8906, 25.2031, 25.7344, 4650300 03/27/02, 25.9688, 26.0625, 25.7344, 25.9375, 3856700 03/28/02, 26.0000, 26.2656, 25.6719, 25.7031, 3259400 04/01/02, 25.3906, 25.7031, 25.1719, 25.3906, 3727400 04/02/02, 25.1094, 25.5000, 25.1094, 25.2656, 4462100 04/03/02, 25.2656, 25.2969, 24.7031, 24.8906, 3963500 04/04/02, 24.6094, 25.0625, 24.5781, 24.8281, 3908600 04/05/02, 25.1719, 25.4375, 24.9844, 25.1719, 2901000 04/08/02, 24.5000, 25.5000, 24.5000, 25.3594, 3530600 04/09/02, 25.3594, 25.8750, 25.3594, 25.7969, 4270100 04/10/02, 25.6719, 26.0313, 25.6094, 25.9688, 4823000 04/11/02, 26.0000, 26.1406, 24.6719, 24.8281, 5579600 04/12/02, 24.9688, 25.5469, 24.9375, 25.0625, 5186100 04/15/02, 25.6719, 25.7656, 24.8281, 24.9844, 5696300 04/16/02, 25.3281, 25.5781, 25.2031, 25.5625, 4120800 04/17/02, 25.3906, 25.8906, 25.1406, 25.6719, 3564600 04/18/02, 25.7969, 25.8906, 25.3281, 25.7656, 3179600 04/19/02, 25.7656, 25.9219, 25.4688, 25.7031, 3254100 04/22/02, 25.5313, 25.6094, 24.8594, 24.9688, 3331700 04/23/02, 24.9844, 25.1094, 24.5000, 24.5781, 4568600 04/24/02, 24.8281, 25.1094, 24.4375, 24.7969, 4695900 04/25/02, 24.7656, 24.7656, 23.6094, 23.8906, 5594100 04/26/02, 24.0156, 24.0781, 23.2344, 23.5156, 5369700 04/29/02, 23.5156, 23.7031, 23.2656, 23.5000, 6693800 04/30/02, 23.5000, 23.8438, 23.1719, 23.6406, 6160200 05/01/02, 23.6563, 23.8594, 23.0313, 23.8438, 5727900 05/02/02, 23.8438, 24.1406, 23.3906, 23.7031, 3479000 05/03/02, 23.6406, 23.6719, 23.2031, 23.4531, 4075100 05/06/02, 23.6719, 23.7969, 22.8750, 22.8750, 2920400 05/07/02, 22.9688, 23.2031, 22.7500, 22.8438, 3849300 05/08/02, 23.3281, 23.9688, 23.3125, 23.9375, 3925400 05/09/02, 23.3906, 23.6719, 23.3281, 23.3906, 3578000 05/10/02, 23.3906, 23.6875, 22.9531, 23.0313, 3611600 05/13/02, 23.1719, 23.6406, 23.0469, 23.5313, 2563200 05/14/02, 25.0000, 25.0000, 24.2344, 24.7656, 5438300 05/15/02, 24.6719, 25.0781, 24.6406, 24.9063, 4360200 05/16/02, 24.7969, 24.9688, 24.5625, 24.8438, 3895200 05/17/02, 25.2031, 25.3750, 24.8906, 25.2344, 3362600 05/20/02, 25.1563, 25.1563, 24.5000, 24.6719, 3238100 05/21/02, 25.3281, 25.3281, 24.2500, 24.3281, 4033100 05/22/02, 24.5000, 24.5313, 23.9844, 24.1719, 2762100 05/23/02, 24.3281, 24.5156, 24.0313, 24.3906, 2761200 05/24/02, 24.3906, 24.6719, 24.2344, 24.2656, 2166000 05/28/02, 24.5000, 24.5313, 23.9688, 24.0313, 2422400 05/29/02, 24.0313, 24.2031, 23.9375, 24.0469, 2915900 05/30/02, 23.8281, 24.2031, 23.7969, 24.0781, 3960200 05/31/02, 24.3281, 24.6563, 24.1250, 24.1406, 3580500 06/03/02, 24.2969, 24.5156, 23.6719, 23.6719, 3551100 06/04/02, 23.6406, 23.8750, 23.3281, 23.4375, 4202400 06/05/02, 23.6094, 23.8906, 23.5313, 23.7656, 2721800 06/06/02, 23.8281, 23.8594, 23.1406, 23.3281, 4283700 06/07/02, 23.2344, 23.4531, 23.0469, 23.3438, 3734000 06/10/02, 23.3906, 23.3906, 22.5313, 23.1250, 4441400 06/11/02, 23.1719, 23.2969, 22.4531, 22.4531, 4597200 06/12/02, 22.3906, 22.4531, 21.7031, 22.0781, 5578200 06/13/02, 22.0781, 22.1719, 21.2969, 21.4219, 13376000 06/14/02, 20.9375, 21.6094, 20.6719, 21.5000, 5912400 06/17/02, 21.8281, 23.0000, 21.8281, 22.7656, 6190400 06/18/02, 22.4688, 23.1094, 22.3906, 22.7656, 4219100 06/19/02, 22.7344, 22.8906, 22.2969, 22.3594, 3314900 06/20/02, 22.2031, 22.4375, 21.6250, 21.7344, 4929900 06/21/02, 21.3594, 21.9375, 21.1094, 21.6563, 7911200 06/24/02, 21.7969, 22.2969, 21.1563, 21.8750, 4757900 06/25/02, 21.8750, 22.5625, 21.6094, 21.6094, 4736600 06/26/02, 21.3281, 21.6406, 20.8281, 21.2344, 6039200 06/27/02, 21.3906, 22.2500, 21.3594, 22.0781, 4290000 06/28/02, 22.1094, 22.9688, 22.0469, 22.0469, 5246400 07/01/02, 22.2344, 22.7188, 21.9219, 21.9531, 6482100 07/02/02, 21.9688, 21.9688, 21.3594, 21.5469, 5289800 07/03/02, 21.8594, 21.8594, 21.0156, 21.4375, 5330100 07/05/02, 21.7031, 22.4219, 21.6406, 22.3906, 1978800 07/08/02, 22.5625, 23.0313, 22.1094, 22.3906, 5046600 07/09/02, 22.2344, 22.6250, 21.6406, 21.7813, 4609500 07/10/02, 21.7656, 21.9531, 20.5000, 20.5469, 8167700 07/11/02, 20.5625, 20.7656, 19.6719, 20.3281, 9794000 07/12/02, 21.0000, 21.6406, 20.3281, 21.4688, 8414900 07/15/02, 21.2031, 21.2031, 20.1406, 21.0000, 6910400 07/16/02, 20.8438, 21.2969, 20.3438, 20.3438, 5959900 07/17/02, 18.5000, 19.9375, 18.0469, 18.5000, 20635500 07/18/02, 18.7500, 19.0313, 17.3438, 17.5938, 10409000 07/19/02, 16.7969, 17.3906, 16.0938, 16.4063, 11802000 07/22/02, 15.9063, 16.1875, 13.8438, 14.1563, 19717300 07/23/02, 14.5469, 15.0156, 13.5469, 13.7969, 18104500 07/24/02, 13.3438, 17.0938, 12.9531, 16.7188, 16152700 07/25/02, 16.7656, 17.0156, 15.6875, 16.2188, 9905500 07/26/02, 16.7031, 17.3438, 16.5938, 17.2500, 7576900 07/29/02, 18.2500, 18.8906, 17.7656, 18.7031, 8427100 07/30/02, 19.2031, 19.5000, 18.5000, 19.2344, 9209000 07/31/02, 19.1563, 19.4844, 18.8125, 19.3906, 7218300 08/01/02, 19.2969, 19.2969, 18.1719, 18.8438, 6149300 08/02/02, 18.0469, 18.1875, 17.3125, 17.6250, 4686200 08/05/02, 17.5938, 17.5938, 16.3281, 16.5938, 7114500 08/06/02, 17.1563, 18.2344, 17.0469, 17.7969, 6105800 08/07/02, 18.7500, 18.8438, 17.1406, 17.9844, 6953100 08/08/02, 18.0938, 19.2031, 17.7031, 19.0313, 4994000 08/09/02, 18.4531, 19.3438, 18.2500, 19.2344, 4385800 08/12/02, 18.7500, 19.2969, 18.5938, 19.0313, 2420300 08/13/02, 18.6563, 19.4688, 18.5938, 18.6250, 2920300 08/14/02, 17.9531, 19.6563, 17.4531, 19.5938, 6778000 08/15/02, 19.6875, 20.5469, 19.6875, 20.5000, 5429700 08/16/02, 20.0469, 20.3125, 19.5000, 19.6406, 3928300 08/19/02, 19.0469, 20.0469, 19.0000, 20.0000, 5014400 08/20/02, 20.0000, 20.0000, 19.2031, 19.5469, 4117800 08/21/02, 19.8438, 20.0938, 19.3125, 20.0000, 4593900 08/22/02, 20.1563, 20.8125, 19.9063, 20.2813, 8399000 08/23/02, 20.0000, 20.2969, 19.7969, 19.9844, 5526000 08/26/02, 20.1563, 20.4844, 19.6563, 20.4063, 3278900 08/27/02, 20.6563, 20.8438, 19.9063, 19.9531, 5133200 08/28/02, 19.7969, 19.9063, 19.4375, 19.5938, 3082400 08/29/02, 19.2031, 20.5000, 19.1406, 20.3281, 5583300 08/30/02, 20.0469, 20.6719, 20.0156, 20.2031, 3346500 09/03/02, 19.9063, 19.9063, 18.3281, 18.4375, 5068800 09/04/02, 18.8438, 19.8438, 18.5469, 19.7813, 4166600 09/05/02, 19.2500, 19.7656, 18.8750, 19.7031, 4841900 09/06/02, 20.0469, 20.5469, 20.0313, 20.2969, 4931400 09/09/02, 20.1563, 20.7656, 19.7969, 20.6875, 5129300 09/10/02, 21.0000, 21.0000, 20.3125, 20.9531, 4997100 09/11/02, 21.5938, 21.7813, 21.2969, 21.4531, 4138700 09/12/02, 21.0469, 21.1563, 19.7969, 19.9531, 4235800 09/13/02, 19.4531, 20.5625, 19.4375, 20.4063, 3745900 09/16/02, 20.4063, 20.6406, 19.9844, 20.5156, 3084600 09/17/02, 20.5156, 20.5156, 18.7813, 19.0625, 5448100 09/18/02, 18.7500, 19.6563, 18.5000, 19.1875, 6174800 09/19/02, 18.5469, 18.9844, 18.4063, 18.5156, 4183100 09/20/02, 18.7031, 18.7969, 17.7500, 18.5156, 5500900 09/23/02, 18.3438, 18.3438, 17.2969, 17.8750, 5462400 09/24/02, 17.5938, 18.5000, 17.5625, 18.1250, 5382400 09/25/02, 18.5000, 18.8438, 17.5938, 18.7500, 5165400 09/26/02, 19.0938, 19.5469, 18.8438, 19.5469, 4566000 09/27/02, 19.5469, 19.6563, 18.6875, 18.7344, 4592100 09/30/02, 18.3438, 18.5938, 17.5469, 18.3750, 6085100 10/01/02, 18.3750, 19.6563, 17.9219, 19.5469, 4555100