"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 21.7188, 21.8438, 20.1563, 20.2813, 1927000 01/04/00, 20.2188, 20.5625, 19.8125, 19.8750, 2400400 01/05/00, 19.8125, 19.9688, 19.5938, 19.5938, 791400 01/06/00, 20.0313, 20.0313, 18.9375, 19.2813, 2113800 01/07/00, 19.5625, 19.6250, 19.1875, 19.4063, 1561600 01/10/00, 19.3438, 19.5000, 19.1250, 19.1563, 1368800 01/11/00, 19.1563, 19.3125, 18.4375, 18.5625, 1772600 01/12/00, 18.6250, 18.8438, 18.0938, 18.3438, 1457600 01/13/00, 18.3125, 18.3438, 17.4688, 17.5313, 2292600 01/14/00, 17.3438, 18.0938, 17.3125, 17.5625, 2094400 01/18/00, 17.5938, 17.8125, 16.9375, 17.0938, 1042200 01/19/00, 17.1250, 17.2500, 16.7500, 17.0000, 1651000 01/20/00, 16.9375, 17.1563, 16.4063, 17.0313, 1502800 01/21/00, 17.1875, 17.2188, 16.5625, 16.6563, 2530200 01/24/00, 16.6563, 16.6563, 15.9063, 16.3750, 1082000 01/25/00, 16.2500, 16.5625, 16.1563, 16.2813, 2511200 01/26/00, 16.5625, 16.7188, 16.2188, 16.3125, 1421200 01/27/00, 16.5625, 16.7188, 15.7500, 15.9063, 3000600 01/28/00, 15.9375, 15.9688, 15.0938, 15.2500, 3739200 01/31/00, 15.3750, 15.4688, 15.1563, 15.3438, 1326400 02/01/00, 15.4375, 16.0625, 15.3750, 15.5625, 3048000 02/02/00, 16.0000, 17.5000, 15.8125, 16.6250, 3575000 02/03/00, 17.5000, 18.0000, 16.8750, 17.4063, 4656600 02/04/00, 17.5313, 17.7813, 17.2813, 17.7500, 3462200 02/07/00, 17.7500, 17.8438, 17.4063, 17.4688, 2669600 02/08/00, 17.7500, 17.8125, 17.4375, 17.7500, 2202400 02/09/00, 17.7500, 17.7813, 17.1250, 17.2500, 1298000 02/10/00, 17.3750, 17.3750, 17.0313, 17.1563, 1409600 02/11/00, 17.1875, 17.1875, 16.5625, 16.6563, 1173600 02/14/00, 16.6875, 16.8125, 16.3438, 16.7500, 1408000 02/15/00, 16.8750, 17.0625, 16.8438, 16.9063, 1385000 02/16/00, 16.8750, 16.8750, 15.2500, 15.5625, 2590400 02/17/00, 15.6875, 15.9063, 15.3125, 15.3438, 1853000 02/18/00, 15.2188, 15.4375, 15.0938, 15.3125, 1404800 02/22/00, 15.7500, 15.8438, 15.3438, 15.7188, 1402000 02/23/00, 15.8438, 16.1250, 15.2500, 15.3438, 2602400 02/24/00, 15.3750, 15.4063, 14.4375, 14.5938, 3143400 02/25/00, 14.5625, 15.1250, 14.5625, 15.0625, 2916400 02/28/00, 15.6250, 15.8125, 15.1875, 15.6563, 2390600 02/29/00, 16.0000, 17.0000, 15.8125, 17.0000, 2631400 03/01/00, 16.6563, 16.8750, 16.2813, 16.8125, 2553800 03/02/00, 16.8125, 16.9063, 16.5313, 16.8125, 3417200 03/03/00, 16.8125, 16.9063, 16.5313, 16.9063, 1615800 03/06/00, 16.7500, 16.8438, 16.4063, 16.7500, 1577000 03/07/00, 16.9063, 16.9063, 15.9375, 15.9688, 2318200 03/08/00, 16.1875, 16.2188, 15.7813, 16.1250, 1767800 03/09/00, 16.0000, 17.0000, 16.0000, 17.0000, 1925000 03/10/00, 17.0000, 17.0313, 16.7188, 17.0000, 1164800 03/13/00, 16.9375, 16.9375, 16.4375, 16.7188, 1221600 03/14/00, 16.7188, 16.8750, 16.4063, 16.6875, 1561200 03/15/00, 16.5938, 18.2188, 16.5938, 17.8438, 1921800 03/16/00, 17.8438, 19.7813, 17.8438, 19.7500, 3149600 03/17/00, 19.4063, 19.4063, 18.6250, 18.6875, 1778200 03/20/00, 18.5000, 19.3125, 18.4375, 18.9688, 741000 03/21/00, 19.2188, 19.7500, 19.1563, 19.2813, 2773400 03/22/00, 19.2500, 19.2500, 18.7500, 19.1250, 2342200 03/23/00, 19.1250, 19.2188, 18.9688, 19.1563, 2043400 03/24/00, 19.1563, 19.4688, 19.0625, 19.3438, 634000 03/27/00, 19.2188, 19.7813, 19.1563, 19.6875, 1734000 03/28/00, 19.8750, 19.9375, 19.1875, 19.2813, 1206800 03/29/00, 19.3438, 19.6563, 19.3125, 19.6563, 712000 03/30/00, 19.7188, 20.6875, 19.5313, 20.6563, 2398800 03/31/00, 20.2500, 21.4063, 20.2500, 21.0625, 2661600 04/03/00, 21.0938, 21.9375, 21.0938, 21.7188, 2674400 04/04/00, 21.7188, 21.7500, 19.6563, 20.5938, 2885200 04/05/00, 20.4375, 20.9688, 20.2813, 20.8438, 1289200 04/06/00, 22.5000, 23.7500, 21.9375, 23.4063, 7455000 04/07/00, 23.5000, 25.7500, 23.4688, 24.3750, 5611600 04/10/00, 24.3125, 24.7500, 23.6563, 24.4063, 2357800 04/11/00, 24.4375, 25.8750, 24.4063, 25.7188, 3145200 04/12/00, 25.2500, 25.3750, 23.9063, 23.9063, 1727800 04/13/00, 24.0000, 24.7500, 23.4375, 23.4375, 1383000 04/14/00, 23.4063, 23.4063, 22.0000, 22.0938, 1771200 04/17/00, 22.0938, 22.3750, 20.9375, 21.4688, 3108600 04/18/00, 21.7188, 22.4063, 21.5625, 22.0000, 2177400 04/19/00, 21.8750, 22.4688, 21.8750, 22.3750, 1488200 04/20/00, 22.2500, 22.3750, 21.5313, 21.9688, 1635600 04/24/00, 21.6875, 23.3125, 21.6875, 23.1250, 1800600 04/25/00, 23.5000, 23.6875, 23.0313, 23.3438, 1800000 04/26/00, 23.4063, 23.8750, 23.1250, 23.3438, 2688000 04/27/00, 23.0625, 23.3438, 22.1875, 22.4688, 2936200 04/28/00, 22.5000, 22.9063, 22.4375, 22.5938, 1942800 05/01/00, 22.7188, 24.3438, 22.6875, 24.3125, 2526200 05/02/00, 24.1875, 24.4688, 23.4063, 24.0313, 2836800 05/03/00, 23.2813, 23.6563, 22.0625, 22.2500, 3123400 05/04/00, 22.2500, 23.0313, 22.2188, 22.8438, 2289400 05/05/00, 22.7188, 23.6875, 22.5625, 23.6875, 2044000 05/08/00, 23.5625, 23.9063, 23.3750, 23.9063, 958800 05/09/00, 24.0000, 24.6875, 24.0000, 24.6875, 1179800 05/10/00, 24.5625, 24.5625, 24.2813, 24.5625, 2628000 05/11/00, 24.5625, 24.6875, 24.3125, 24.6875, 875800 05/12/00, 24.9375, 25.0000, 24.7188, 24.8125, 1016600 05/15/00, 23.7500, 25.0625, 23.7500, 25.0625, 2769400 05/16/00, 24.6250, 25.4375, 24.4688, 24.8125, 2280400 05/17/00, 24.8125, 24.8125, 23.5938, 24.2188, 2768200 05/18/00, 23.9688, 24.4688, 23.9375, 24.2500, 651000 05/19/00, 23.8125, 24.3125, 23.6250, 24.3125, 1008600 05/22/00, 24.3125, 24.8125, 24.2500, 24.6250, 1177200 05/23/00, 24.5000, 24.8438, 24.1563, 24.3750, 1263200 05/24/00, 24.3750, 24.3750, 23.1250, 23.9688, 1991800 05/25/00, 24.0938, 25.8438, 24.0938, 24.7500, 3719200 05/26/00, 24.6563, 25.0000, 23.5313, 23.6875, 4792000 05/30/00, 23.7500, 24.2813, 23.7500, 24.0625, 2342400 05/31/00, 24.0000, 24.4375, 23.8125, 24.1250, 1611100 06/01/00, 24.3125, 24.3750, 23.2500, 23.6250, 1284100 06/02/00, 23.6250, 24.3125, 23.6250, 23.8125, 3052200 06/05/00, 23.8750, 24.5000, 23.6875, 24.2500, 1466400 06/06/00, 24.0000, 24.1875, 22.8750, 23.0000, 1467500 06/07/00, 22.6250, 24.1250, 22.3750, 22.8750, 5579300 06/08/00, 23.5000, 23.5000, 22.8125, 22.8750, 969000 06/09/00, 23.2500, 23.3750, 22.3125, 22.4375, 635500 06/12/00, 22.6250, 22.6250, 21.8125, 22.1250, 1614700 06/13/00, 21.8750, 22.1875, 21.6875, 22.0000, 1063400 06/14/00, 22.0000, 22.4375, 21.8750, 22.1250, 388700 06/15/00, 22.3750, 22.6250, 22.3750, 22.6250, 2768700 06/16/00, 22.5000, 22.6250, 22.0625, 22.1875, 1413400 06/19/00, 22.8125, 22.8125, 21.7500, 21.8125, 908000 06/20/00, 21.7500, 22.1250, 21.6875, 21.9375, 924700 06/21/00, 22.1875, 22.1875, 21.5625, 21.6250, 547400 06/22/00, 21.2500, 21.4375, 21.1250, 21.2500, 895000 06/23/00, 21.9375, 21.9375, 21.2500, 21.2500, 1145100 06/26/00, 21.7500, 21.8125, 21.2500, 21.3750, 895300 06/27/00, 21.6250, 22.1250, 21.1875, 21.9375, 1428400 06/28/00, 22.0000, 22.0000, 20.9375, 21.4375, 1432400 06/29/00, 21.6875, 21.6875, 20.9375, 21.3750, 1054800 06/30/00, 21.4375, 22.3750, 21.3125, 21.6250, 1931000 07/03/00, 21.9375, 21.9375, 21.3750, 21.5625, 471200 07/05/00, 21.9375, 21.9375, 21.3125, 21.7500, 725700 07/06/00, 21.9375, 22.3125, 21.6250, 21.8750, 960600 07/07/00, 22.1250, 23.2500, 22.0625, 23.1250, 1715500 07/10/00, 23.5000, 23.9375, 23.1250, 23.6875, 1632300 07/11/00, 23.9375, 23.9375, 23.1250, 23.8125, 1130800 07/12/00, 23.3125, 23.7500, 23.3125, 23.6250, 507500 07/13/00, 23.4375, 23.8125, 23.3750, 23.7500, 425700 07/14/00, 23.5625, 23.6875, 23.0625, 23.2500, 943000 07/17/00, 23.0625, 23.5625, 23.0000, 23.5000, 632700 07/18/00, 23.5625, 23.6250, 23.1875, 23.3125, 527400 07/19/00, 23.5000, 23.5000, 22.8125, 22.8750, 540000 07/20/00, 23.0000, 23.3125, 22.6875, 23.1875, 572900 07/21/00, 23.3125, 23.3750, 22.8125, 22.8750, 569500 07/24/00, 23.1875, 23.1875, 22.5000, 22.5000, 558000 07/25/00, 22.6875, 22.7500, 21.9375, 22.1875, 619800 07/26/00, 22.6250, 22.8125, 22.1875, 22.4375, 1238100 07/27/00, 22.4375, 22.8750, 22.0625, 22.3125, 478500 07/28/00, 22.0625, 22.3125, 21.3750, 21.5625, 734400 07/31/00, 21.5625, 21.6250, 20.2500, 20.4375, 1679900 08/01/00, 20.5625, 20.6250, 19.5000, 20.1875, 1415700 08/02/00, 20.0000, 20.1875, 19.4375, 19.6250, 1837800 08/03/00, 19.4375, 19.8125, 19.3750, 19.4375, 1020900 08/04/00, 19.5000, 19.8750, 19.3125, 19.6250, 1161300 08/07/00, 19.6250, 19.8750, 19.5000, 19.7500, 1376100 08/08/00, 19.5000, 21.0000, 19.4375, 21.0000, 2032200 08/09/00, 20.8125, 21.1250, 20.6250, 20.8750, 1495500 08/10/00, 20.8750, 20.9375, 20.4375, 20.6250, 2264600 08/11/00, 20.7500, 20.9375, 20.2500, 20.3750, 2057600 08/14/00, 20.3750, 20.8750, 20.3750, 20.7500, 825900 08/15/00, 20.5000, 20.5000, 20.0625, 20.0625, 899200 08/16/00, 19.5000, 19.6250, 18.6875, 19.1875, 2113500 08/17/00, 19.2500, 19.9375, 19.1250, 19.2500, 1418100 08/18/00, 19.2500, 19.5625, 18.8750, 19.2500, 2098100 08/21/00, 19.0000, 19.3125, 18.3125, 18.8750, 2053300 08/22/00, 19.1250, 20.6250, 19.0625, 20.3125, 9879900 08/23/00, 20.7500, 20.7500, 20.2500, 20.2500, 953100 08/24/00, 20.0625, 20.1875, 19.6250, 19.8125, 1020400 08/25/00, 19.8750, 21.5000, 19.8750, 21.1250, 1999500 08/28/00, 21.1875, 21.3750, 20.1875, 20.2500, 4572000 08/29/00, 20.2500, 20.6875, 20.1875, 20.5000, 618100 08/30/00, 20.3125, 20.3750, 19.5625, 19.9375, 1029800 08/31/00, 20.0625, 20.0625, 19.9375, 20.0625, 2295600 09/01/00, 20.3750, 21.2500, 20.0625, 20.7500, 1787500 09/05/00, 20.9375, 21.1875, 20.6250, 21.0625, 2442400 09/06/00, 21.1875, 21.8750, 21.0625, 21.5625, 2079300 09/07/00, 21.4375, 21.6875, 21.2500, 21.4375, 1402700 09/08/00, 22.5000, 22.8125, 22.0000, 22.7500, 4070900 09/11/00, 22.7500, 23.0000, 22.3750, 22.8750, 1078800 09/12/00, 22.7500, 23.8125, 22.5625, 23.5625, 1587500 09/13/00, 23.9375, 24.5000, 23.2500, 24.1875, 7415100 09/14/00, 24.0625, 24.7500, 23.7500, 24.5625, 1572100 09/15/00, 24.5000, 25.0000, 24.3125, 24.8125, 1698100 09/18/00, 24.5625, 24.7500, 23.2500, 23.6875, 1059800 09/19/00, 23.6875, 23.8125, 23.1250, 23.4375, 1540700 09/20/00, 23.5625, 23.5625, 23.0625, 23.2500, 494300 09/21/00, 23.1875, 24.1250, 23.0625, 24.0000, 1887900 09/22/00, 24.1875, 24.3125, 23.4375, 23.6250, 574200 09/25/00, 23.6250, 23.8125, 23.1250, 23.2500, 538600 09/26/00, 23.1875, 23.5000, 21.6250, 22.2500, 1616500 09/27/00, 22.2500, 22.3750, 21.7500, 21.7500, 702400 09/28/00, 22.1250, 22.4375, 21.7500, 22.1875, 1919400 09/29/00, 22.1250, 22.6250, 21.8125, 22.0625, 662000 10/02/00, 22.0000, 23.3125, 21.8125, 23.0000, 1452200 10/03/00, 23.0000, 23.5625, 22.9375, 23.3125, 1015500 10/04/00, 23.3125, 24.2500, 23.3125, 23.9375, 1486100 10/05/00, 24.0000, 24.7500, 23.6250, 24.3125, 2084400 10/06/00, 23.6250, 23.8750, 22.3125, 23.1250, 2228000 10/09/00, 23.1250, 23.8125, 23.0625, 23.0625, 1112500 10/10/00, 23.2500, 23.4375, 23.0000, 23.1875, 499600 10/11/00, 22.9375, 23.1250, 22.3125, 22.5000, 807100 10/12/00, 22.3125, 22.3125, 21.5000, 21.7500, 1094600 10/13/00, 21.7500, 22.1250, 21.4375, 21.6875, 681000 10/16/00, 21.5625, 22.4375, 21.3750, 22.3125, 697100 10/17/00, 22.3125, 22.8750, 22.3125, 22.8750, 1093100 10/18/00, 22.6250, 23.5000, 22.2500, 23.4375, 1269600 10/19/00, 22.9375, 24.8125, 22.9375, 24.8125, 1494000 10/20/00, 24.5625, 24.5625, 23.8125, 23.9375, 801600 10/23/00, 24.0000, 24.3125, 23.5000, 23.8750, 692400 10/24/00, 23.3125, 24.4375, 23.3125, 24.1875, 1284900 10/25/00, 24.1875, 24.3750, 23.5625, 23.8125, 1528200 10/26/00, 23.9375, 23.9375, 22.7500, 22.9375, 1092500 10/27/00, 22.9375, 23.1250, 22.7500, 23.0000, 707800 10/30/00, 23.1875, 24.8750, 23.1875, 24.6250, 1696900 10/31/00, 24.6250, 25.7500, 23.8125, 25.2500, 1730100 11/01/00, 24.5000, 25.0000, 23.5625, 24.8750, 2187300 11/02/00, 24.9375, 27.1875, 24.5000, 26.8125, 2986800 11/03/00, 27.2500, 27.3125, 26.5625, 26.9375, 2116500 11/06/00, 27.0000, 27.3750, 26.7500, 27.0000, 1436400 11/07/00, 27.2500, 27.2500, 26.5625, 26.6875, 1024500 11/08/00, 26.5000, 27.8750, 26.5000, 27.7500, 1598500 11/09/00, 27.0000, 27.1250, 25.8125, 26.6250, 1846600 11/10/00, 26.7500, 26.8750, 25.6875, 25.6875, 577300 11/13/00, 25.7500, 27.0000, 25.4375, 26.9375, 1709400 11/14/00, 26.6875, 27.3125, 26.0000, 26.1875, 2694700 11/15/00, 25.6875, 26.0625, 25.0625, 25.8750, 2335700 11/16/00, 25.0000, 26.3125, 25.0000, 25.9375, 906500 11/17/00, 25.3125, 25.8750, 24.8750, 25.0000, 3330600 11/20/00, 25.4375, 25.4375, 23.6250, 23.8125, 5795700 11/21/00, 23.5625, 23.7500, 23.3750, 23.4375, 2937700 11/22/00, 23.4375, 23.6875, 23.1875, 23.2500, 1214800 11/24/00, 23.3750, 23.6250, 23.3125, 23.5000, 441500 11/27/00, 23.9375, 24.1875, 23.5000, 23.8750, 2738500 11/28/00, 23.3750, 23.3750, 21.8750, 22.1250, 2725900 11/29/00, 22.0000, 22.0000, 18.7500, 20.3750, 9832200 11/30/00, 18.5000, 19.8750, 18.5000, 19.4375, 3038100 12/01/00, 19.4375, 19.7500, 18.4375, 18.8750, 1464400 12/04/00, 18.5000, 19.9375, 18.5000, 19.8125, 1913900 12/05/00, 18.7500, 19.2500, 18.5625, 19.2500, 2469000 12/06/00, 19.0625, 19.5000, 17.4375, 17.7500, 3088300 12/07/00, 17.8750, 17.9375, 16.8125, 17.0000, 2488700 12/08/00, 17.5000, 17.6875, 17.0625, 17.5000, 3011500 12/11/00, 17.6250, 17.6250, 16.5625, 16.8750, 1750500 12/12/00, 16.8125, 17.6875, 16.8125, 17.0000, 2879300 12/13/00, 17.3750, 17.3750, 16.6250, 16.6875, 1674700 12/14/00, 16.8750, 16.9375, 16.3125, 16.9375, 2175800 12/15/00, 16.4375, 16.7500, 16.0000, 16.5000, 3783700 12/18/00, 16.3750, 16.5000, 15.2500, 15.5625, 3604100 12/19/00, 15.5000, 15.7500, 15.1250, 15.5000, 3298200 12/20/00, 15.1250, 15.8125, 14.8750, 14.9375, 2938600 12/21/00, 15.0000, 15.1875, 14.4375, 15.1250, 3707100 12/22/00, 15.1250, 16.3750, 14.9375, 16.1875, 4487800 12/26/00, 16.1250, 16.2500, 15.8125, 16.0000, 1132500 12/27/00, 15.2500, 17.2500, 15.1875, 17.1250, 3809000 12/28/00, 16.9375, 17.3125, 16.6875, 17.0000, 1502000 12/29/00, 17.2500, 17.5625, 16.5000, 17.0625, 1989100 01/02/01, 17.3750, 17.4375, 16.4375, 16.4375, 1428600 01/03/01, 16.5000, 18.0625, 16.5000, 17.9375, 2001600 01/04/01, 16.5000, 17.2500, 15.8125, 15.9375, 5724200 01/05/01, 16.0000, 16.3125, 15.6250, 15.6250, 5437200 01/08/01, 15.8125, 16.2500, 15.4375, 15.8750, 2621300 01/09/01, 15.8750, 16.8750, 15.8750, 16.6250, 2887500 01/10/01, 16.0000, 16.7500, 16.0000, 16.5625, 1788400 01/11/01, 16.0000, 17.1250, 16.0000, 16.8125, 2073000 01/12/01, 16.8125, 18.2500, 16.6875, 17.8125, 2989700 01/16/01, 17.6250, 18.0625, 17.3750, 17.4375, 3009400 01/17/01, 17.5000, 18.0000, 17.3125, 17.4375, 3493400 01/18/01, 17.2500, 17.3750, 17.0000, 17.0000, 2997500 01/19/01, 17.0000, 17.0625, 16.5000, 16.5000, 2738100 01/22/01, 16.8750, 17.7500, 16.8750, 17.6250, 1689600 01/23/01, 17.5625, 18.6875, 17.5625, 18.3125, 4082000 01/24/01, 19.7500, 20.1250, 19.4375, 19.8750, 6296400 01/25/01, 19.8125, 20.1250, 19.3125, 19.6250, 2474500 01/26/01, 19.6250, 19.7500, 19.4375, 19.6250, 2299700 01/29/01, 19.3125, 20.0000, 19.3125, 19.8750, 3092000 01/30/01, 19.6250, 20.6875, 19.4375, 20.3750, 2057000 01/31/01, 19.6250, 21.3125, 19.5000, 20.6875, 2420700 02/01/01, 20.6875, 20.9375, 20.0000, 20.7500, 1338800 02/02/01, 20.4375, 20.6875, 19.8125, 19.8125, 1735100 02/05/01, 19.6250, 19.7500, 19.1875, 19.3750, 1883400 02/06/01, 19.8750, 19.9375, 19.3750, 19.5000, 1584300 02/07/01, 19.2500, 19.8750, 19.2500, 19.7500, 983600 02/08/01, 19.8750, 20.0000, 18.6250, 18.6250, 2243500 02/09/01, 18.6250, 18.8750, 18.0625, 18.1250, 1601900 02/12/01, 18.2500, 18.4375, 17.9375, 18.1250, 2207500 02/13/01, 18.2500, 18.6875, 18.2500, 18.3125, 3004600 02/14/01, 18.5000, 18.6250, 18.2500, 18.3750, 2012300 02/15/01, 18.3750, 18.6875, 18.1875, 18.3750, 2100100 02/16/01, 18.4375, 18.8750, 18.2500, 18.5000, 1221100 02/20/01, 18.8750, 19.3125, 18.5000, 19.1250, 2132300 02/21/01, 18.9375, 19.0000, 18.1250, 18.3750, 3012200 02/22/01, 18.5625, 18.6875, 18.0625, 18.1875, 1446000 02/23/01, 17.8750, 18.3125, 17.6250, 17.8125, 1109700 02/26/01, 18.4375, 18.6875, 18.2500, 18.5625, 1476800 02/27/01, 18.3125, 18.5000, 17.8750, 17.9375, 2134200 02/28/01, 18.0000, 18.0000, 17.2500, 17.6250, 2238700 03/01/01, 18.1875, 18.4375, 16.8750, 17.2500, 3587700 03/02/01, 16.6875, 17.0625, 16.5000, 16.5000, 2951200 03/05/01, 17.1250, 17.1250, 16.6250, 16.8750, 1728200 03/06/01, 16.8750, 16.9375, 16.5625, 16.7500, 3327300 03/07/01, 16.7500, 16.9375, 16.6250, 16.8750, 2396900 03/08/01, 17.0000, 17.3750, 16.8750, 17.1875, 1083900 03/09/01, 17.0000, 17.2500, 16.6875, 17.1250, 1225400 03/12/01, 16.9375, 17.3750, 16.7500, 16.8750, 1302800 03/13/01, 16.8125, 16.8750, 16.3125, 16.5000, 1641200 03/14/01, 16.4375, 16.6250, 15.8750, 16.1250, 1420400 03/15/01, 16.6250, 16.6250, 15.8750, 16.0625, 1814300 03/16/01, 15.8750, 16.0000, 15.3750, 15.5000, 2782300 03/19/01, 15.5000, 15.8750, 15.5000, 15.7500, 1478300 03/20/01, 15.8125, 16.2500, 15.6250, 15.6250, 1834300 03/21/01, 15.6875, 15.8750, 15.3750, 15.5000, 1117000 03/22/01, 15.4375, 15.7500, 14.7500, 15.1250, 2490900 03/23/01, 15.0625, 15.3750, 14.7500, 15.2500, 2038200 03/26/01, 15.4375, 15.5625, 15.3125, 15.5000, 1143000 03/27/01, 15.4375, 15.7500, 15.0625, 15.6875, 842500 03/28/01, 15.1250, 15.3750, 15.0000, 15.3125, 1124100 03/29/01, 14.8750, 15.8125, 14.8750, 15.7500, 2580600 03/30/01, 15.5625, 16.1250, 15.1875, 15.7500, 1817500 04/02/01, 15.6250, 15.8750, 15.3750, 15.6875, 1064500 04/03/01, 15.9375, 16.0625, 15.3125, 15.5000, 1694700 04/04/01, 15.4375, 16.1250, 15.3750, 15.7500, 1046400 04/05/01, 15.7500, 16.1875, 15.6250, 15.8750, 747000 04/06/01, 16.0000, 16.1875, 15.3750, 16.0000, 1017900 04/09/01, 16.2500, 16.3750, 15.7500, 16.0000, 854700 04/10/01, 16.2500, 16.4375, 16.0000, 16.0625, 1356300 04/11/01, 16.0625, 16.1250, 15.8125, 15.9375, 1128100 04/12/01, 15.6875, 15.6875, 15.1250, 15.3750, 1600900 04/16/01, 15.3750, 15.5625, 14.7500, 14.8750, 2466800 04/17/01, 14.8125, 15.0625, 14.6250, 14.6250, 1088500 04/18/01, 14.9844, 16.0938, 14.7969, 15.5469, 1996900 04/19/01, 15.7344, 16.2969, 15.4688, 15.8438, 1720200 04/20/01, 16.0469, 16.1875, 15.6094, 15.9063, 986800 04/23/01, 15.7031, 16.7031, 15.7031, 16.0156, 1076300 04/24/01, 16.2500, 16.3438, 15.5156, 15.9844, 1583800 04/25/01, 16.0000, 16.2031, 15.8438, 16.0156, 1452100 04/30/01, 17.0938, 17.1094, 16.6250, 16.9219, 1246500 05/01/01, 16.9063, 17.1719, 16.8125, 17.0000, 1703100 05/02/01, 16.9063, 17.2500, 16.8125, 17.2500, 1388000 05/03/01, 17.0469, 17.0938, 16.7969, 17.0313, 1234800 05/04/01, 17.0000, 17.0000, 16.5469, 17.0000, 1157300 05/07/01, 17.0000, 17.0000, 16.8125, 16.9844, 893900 05/08/01, 17.1875, 17.1875, 16.8594, 16.9844, 841000 05/09/01, 17.0000, 17.0469, 16.6875, 16.7969, 3957900 05/10/01, 17.1406, 17.5000, 16.8750, 16.9063, 3751900 05/11/01, 17.0938, 17.0938, 16.2969, 16.3438, 2900100 05/14/01, 16.4844, 16.5938, 16.0938, 16.2344, 2100200 05/15/01, 16.3906, 16.3906, 15.8438, 16.0938, 2785700 05/16/01, 16.1563, 16.3906, 16.0000, 16.2656, 2208300 05/17/01, 16.2969, 16.9063, 15.8438, 16.7969, 2021900 05/18/01, 16.8125, 17.2500, 16.7656, 17.0938, 2696800 05/21/01, 16.5938, 17.0938, 16.2500, 17.0938, 3601200 05/22/01, 17.0000, 17.5000, 16.6563, 16.9063, 3501500 05/23/01, 16.9063, 17.2031, 16.7031, 17.0625, 2245900 05/24/01, 16.9063, 17.0469, 16.7500, 16.8438, 1889800 05/25/01, 16.8438, 16.9531, 16.6563, 16.7344, 821500 05/29/01, 16.7031, 16.7969, 16.6563, 16.7969, 921200 05/30/01, 16.7656, 16.7969, 16.2500, 16.3438, 1277100 05/31/01, 16.4063, 16.5469, 16.2813, 16.2969, 1288300 06/01/01, 16.2969, 16.6875, 16.2031, 16.4688, 1097400 06/04/01, 16.4063, 16.4063, 16.2813, 16.3438, 994300 06/05/01, 16.5000, 16.7813, 16.4063, 16.6875, 724300 06/06/01, 16.5313, 16.8906, 16.4531, 16.5000, 1650600 06/07/01, 16.4063, 16.4063, 16.0469, 16.1719, 1785000 06/08/01, 16.1563, 16.3438, 15.7969, 16.0000, 2318200 06/11/01, 16.0000, 16.0156, 15.6563, 15.7188, 1313400 06/12/01, 15.7031, 16.0469, 15.5000, 16.0469, 1320100 06/13/01, 15.9531, 16.0938, 15.7969, 16.0000, 1576500 06/14/01, 16.0000, 16.0000, 15.5000, 15.5938, 1095400 06/15/01, 15.4688, 15.5781, 15.3438, 15.3438, 1271400 06/18/01, 15.5000, 15.5938, 15.0156, 15.0938, 2292000 06/19/01, 15.2969, 15.4844, 15.0000, 15.0469, 2134500 06/20/01, 15.0469, 15.0938, 14.9375, 15.0469, 1679600 06/21/01, 15.1563, 15.5156, 15.0625, 15.4688, 2391300 06/22/01, 15.5469, 15.5625, 15.0781, 15.5156, 2147800 06/25/01, 15.2969, 15.5000, 15.1563, 15.3125, 1476300 06/26/01, 15.2031, 15.5469, 15.1875, 15.4375, 1981300 06/27/01, 15.4063, 15.6250, 15.3438, 15.5000, 1236800 06/28/01, 15.5000, 16.0000, 15.5000, 16.0000, 1769400 06/29/01, 16.0000, 16.5156, 15.7031, 16.5156, 1873900 07/02/01, 16.2656, 16.2656, 15.9375, 15.9844, 1939200 07/03/01, 16.0469, 16.1875, 15.8125, 16.0469, 963900 07/05/01, 15.9375, 15.9844, 15.5469, 15.9375, 1691800 07/06/01, 15.9063, 15.9063, 15.6563, 15.6563, 1462400 07/09/01, 15.5938, 15.7500, 15.5469, 15.7344, 1498900 07/10/01, 15.6563, 15.8438, 15.5000, 15.5000, 1671700 07/11/01, 15.5000, 15.9063, 15.3438, 15.8438, 1052700 07/12/01, 15.9063, 17.0469, 15.6563, 16.7188, 2641500 07/13/01, 16.5000, 16.8906, 16.2656, 16.8281, 1389400 07/16/01, 16.7969, 16.9375, 16.6094, 16.7500, 566500 07/17/01, 16.6875, 17.2656, 16.5156, 17.0938, 1132300 07/18/01, 17.0000, 17.2344, 16.8438, 16.9531, 1719400 07/19/01, 16.9844, 17.2344, 16.9063, 16.9063, 1559500 07/20/01, 16.7031, 17.2188, 16.7031, 16.9063, 1351700 07/23/01, 16.6875, 17.1563, 16.6875, 17.0313, 722600 07/24/01, 17.0313, 17.0938, 16.4063, 16.5625, 1069300 07/25/01, 16.7969, 17.0781, 16.3125, 16.9844, 1208900 07/26/01, 16.7344, 17.0000, 16.5156, 16.7344, 1071200 07/27/01, 16.6406, 16.7813, 16.4063, 16.5781, 677800 07/30/01, 16.4063, 16.7969, 16.1563, 16.7031, 1471600 07/31/01, 16.3750, 17.1563, 16.3750, 16.9688, 1181800 08/01/01, 17.1563, 17.1563, 16.7500, 16.7813, 928400 08/02/01, 17.0000, 17.0938, 16.5000, 16.6875, 524000 08/03/01, 16.4375, 16.9375, 16.3594, 16.7969, 665400 08/06/01, 16.7500, 16.7969, 16.3906, 16.4063, 576500 08/07/01, 16.4063, 16.7656, 16.2031, 16.7344, 628000 08/08/01, 16.6563, 17.6250, 16.6563, 17.0000, 2198600 08/09/01, 16.7656, 17.0938, 16.6250, 16.7969, 1776700 08/10/01, 16.7031, 16.8125, 16.2656, 16.7188, 938600 08/13/01, 16.5938, 16.6563, 16.2969, 16.3750, 665500 08/14/01, 16.2656, 16.5469, 16.2344, 16.4063, 1273100 08/15/01, 16.4063, 16.5000, 16.2031, 16.2500, 1188700 08/16/01, 16.2500, 16.5000, 16.0781, 16.4531, 490600 08/17/01, 16.2969, 16.3438, 15.9531, 16.0156, 760200 08/20/01, 16.2969, 16.4063, 16.1250, 16.3438, 457600 08/21/01, 16.3438, 16.3438, 15.2344, 15.4063, 1526600 08/22/01, 15.4063, 15.4844, 15.1563, 15.2031, 1857000 08/23/01, 14.0938, 14.7813, 13.2969, 13.9375, 6626100 08/24/01, 13.6563, 14.2500, 13.5625, 14.2500, 1851700 08/27/01, 14.0469, 14.3438, 13.8438, 14.0625, 1635500 08/28/01, 14.0000, 14.4844, 14.0000, 14.2500, 3678100 08/29/01, 14.0000, 14.4531, 13.9375, 13.9375, 3207600 08/30/01, 13.9844, 14.1875, 13.8125, 13.9063, 1669400 08/31/01, 13.9688, 14.2969, 13.8594, 14.0938, 754800 09/04/01, 14.1094, 14.5938, 13.9063, 13.9375, 2187600 09/05/01, 13.7969, 13.8125, 13.5469, 13.6406, 1971700 09/06/01, 13.5469, 13.6875, 12.9844, 12.9844, 4066100 09/07/01, 12.7969, 12.7969, 12.2031, 12.2344, 1385100 09/10/01, 11.5000, 12.0938, 11.5000, 12.0938, 3358200 09/17/01, 11.2031, 11.6563, 10.5000, 10.5156, 1962200 09/18/01, 10.7969, 10.8750, 10.5000, 10.6250, 2232600 09/19/01, 10.6250, 10.8125, 10.2031, 10.6250, 2258700 09/20/01, 10.2500, 10.4531, 10.0313, 10.1094, 1905400 09/21/01, 9.4063, 9.8906, 9.4063, 9.4531, 2404700 09/24/01, 9.5938, 10.0000, 9.5156, 9.7500, 2459300 09/25/01, 9.8281, 9.8438, 9.0000, 9.5938, 3381100 09/26/01, 9.7969, 9.7969, 9.2656, 9.5938, 4751600 09/27/01, 9.4063, 9.5625, 9.2969, 9.4688, 2080000 09/28/01, 9.5000, 9.5781, 9.2031, 9.5000, 5219700 10/01/01, 9.5469, 9.5938, 9.2188, 9.4219, 1500300 10/02/01, 9.5000, 9.8438, 9.4219, 9.7656, 2726900 10/03/01, 9.9063, 11.0000, 9.8281, 10.7813, 4802000 10/04/01, 10.9063, 10.9063, 10.2969, 10.4063, 2468300 10/05/01, 10.5469, 10.8281, 10.0938, 10.7344, 1614100 10/08/01, 10.7031, 10.7031, 10.4375, 10.5781, 1197900 10/09/01, 10.5781, 10.6406, 10.3125, 10.5469, 2150700 10/10/01, 10.6406, 12.0938, 10.5938, 12.0469, 4672900 10/11/01, 12.1563, 12.7031, 11.5000, 11.7656, 3251400 10/12/01, 11.5000, 11.6406, 11.0156, 11.5000, 2461000 10/15/01, 11.5000, 12.0938, 11.4063, 11.6719, 1490600 10/16/01, 11.6875, 12.1250, 11.6875, 11.9063, 1831700 10/17/01, 12.0000, 12.3125, 11.5938, 11.7656, 1657100 10/18/01, 11.7031, 11.7656, 11.2969, 11.3594, 1286200 10/19/01, 11.1563, 11.4531, 11.0000, 11.4063, 2027300 10/22/01, 11.2500, 11.4844, 10.8281, 11.0000, 2117100 10/23/01, 11.0000, 11.3281, 10.5938, 11.2031, 3316300 10/24/01, 11.2031, 11.4531, 11.1875, 11.2500, 1006000 10/25/01, 11.0469, 11.5938, 11.0000, 11.5469, 991300 10/26/01, 11.4375, 11.8438, 11.3438, 11.7344, 1391300 10/29/01, 11.4219, 11.7500, 11.0156, 11.2031, 1830100 10/30/01, 11.1563, 11.1563, 10.7031, 10.9375, 1408400 10/31/01, 10.9063, 11.3438, 10.8594, 11.1563, 2014300 11/01/01, 11.2969, 11.3438, 11.0000, 11.2344, 1102500 11/02/01, 11.3438, 11.9063, 11.2656, 11.5469, 1549400 11/05/01, 11.6563, 12.0469, 11.5625, 11.9063, 1044000 11/06/01, 11.9219, 12.4063, 11.7969, 12.4063, 1895200 11/07/01, 12.2031, 12.7031, 12.1406, 12.5938, 1916700 11/08/01, 12.6563, 13.4531, 12.6250, 12.9219, 3045400 11/09/01, 12.9844, 13.1563, 12.6094, 13.0156, 1183500 11/12/01, 12.9531, 13.2656, 12.5000, 13.2344, 1286300 11/13/01, 13.2969, 13.7500, 13.2813, 13.6875, 1256500 11/14/01, 13.6875, 14.0938, 13.6094, 13.8438, 1199800 11/15/01, 13.8281, 14.4375, 13.7031, 14.3906, 1511500 11/16/01, 14.0313, 14.1406, 13.5938, 14.0469, 1807800 11/19/01, 13.9063, 13.9844, 13.7031, 13.9063, 1973500 11/20/01, 14.0156, 14.1250, 13.5156, 13.5469, 1627400 11/21/01, 13.5000, 13.5000, 13.0469, 13.4844, 1290700 11/23/01, 13.3906, 13.5469, 13.3438, 13.5469, 1016900 11/26/01, 13.3438, 14.1563, 13.3438, 14.0625, 2219800 11/27/01, 14.0000, 14.0156, 13.5469, 13.8281, 1208100 11/28/01, 13.7500, 13.9531, 13.5469, 13.8125, 1594600 11/29/01, 13.8438, 13.8750, 13.5625, 13.7813, 1214200 11/30/01, 13.6875, 14.0938, 13.6875, 13.9219, 2601100 12/03/01, 14.0000, 14.1563, 13.5938, 13.7656, 1253500 12/04/01, 13.7656, 13.9844, 13.6250, 13.9375, 1288800 12/05/01, 13.7969, 14.4375, 13.7969, 14.2500, 3703700 12/06/01, 14.2500, 14.4844, 13.8594, 14.2344, 1045200 12/07/01, 14.1406, 14.4844, 13.9375, 14.3750, 1139800 12/10/01, 14.3125, 14.3281, 13.9063, 13.9375, 673900 12/11/01, 13.9375, 14.1406, 13.7031, 14.0156, 1099100 12/12/01, 14.0938, 14.2031, 13.9844, 14.1563, 1343500 12/13/01, 14.1563, 14.1563, 13.5938, 13.5938, 1296900 12/14/01, 13.7969, 14.0781, 13.6563, 13.8750, 839900 12/17/01, 13.9688, 14.0000, 13.6563, 13.8906, 1249800 12/18/01, 14.0000, 14.0000, 13.7500, 13.9531, 726300 12/19/01, 13.9375, 13.9375, 13.5938, 13.7500, 1442000 12/20/01, 14.0000, 14.3750, 13.8125, 14.0000, 1370600 12/21/01, 14.0156, 14.7500, 14.0156, 14.4844, 2669800 12/24/01, 14.5781, 14.6250, 14.2500, 14.4531, 257000 12/26/01, 14.4531, 15.0313, 14.2656, 14.8125, 808200 12/27/01, 14.8906, 15.0938, 14.7031, 14.8906, 558400 12/28/01, 14.8438, 15.0781, 14.8438, 14.9688, 755100 12/31/01, 14.8750, 15.1563, 14.6875, 14.7188, 693100 01/02/02, 15.2031, 15.6719, 14.9063, 15.5156, 1768300 01/03/02, 15.2656, 15.7031, 15.2031, 15.5156, 2402900 01/04/02, 15.2031, 16.0625, 15.0000, 15.9063, 1499500 01/07/02, 15.9219, 16.0469, 15.4063, 15.8438, 879100 01/08/02, 15.6094, 16.0781, 15.5313, 16.0781, 710700 01/09/02, 16.0000, 16.0938, 15.6250, 16.0000, 1420800 01/10/02, 16.2500, 16.5938, 16.1563, 16.3750, 1749800 01/11/02, 16.4063, 16.6406, 15.6563, 15.6719, 1413700 01/14/02, 15.6719, 16.0938, 15.4063, 15.9063, 1301400 01/15/02, 15.9063, 16.0156, 15.7969, 15.9375, 2253600 01/16/02, 15.9531, 15.9531, 15.2031, 15.2031, 1302200 01/17/02, 15.5313, 15.6875, 15.2969, 15.4844, 1246400 01/18/02, 15.3750, 15.5938, 15.2031, 15.4844, 1784900 01/22/02, 15.4844, 15.6875, 15.3438, 15.4844, 981000 01/23/02, 15.4844, 16.3906, 15.4063, 16.0781, 2672400 01/24/02, 16.1563, 17.2031, 16.0938, 16.9219, 3531200 01/25/02, 16.9531, 17.0938, 16.5938, 16.6563, 3062900 01/28/02, 16.5000, 17.1719, 16.5000, 17.1563, 1771200 01/29/02, 17.5938, 17.8750, 17.3125, 17.5469, 3744700 01/30/02, 17.5000, 18.2031, 17.4063, 18.2031, 3311300 01/31/02, 18.2031, 18.7656, 18.0625, 18.5469, 7759500 02/01/02, 18.5469, 18.9844, 18.2344, 18.4531, 3683800 02/04/02, 18.2969, 18.4063, 17.4844, 17.7500, 2144000 02/05/02, 16.9063, 17.1406, 16.4375, 16.7813, 10056300 02/06/02, 16.7031, 16.8125, 15.7031, 16.4375, 6388900 02/07/02, 16.5469, 16.8906, 16.4531, 16.7656, 3354000 02/08/02, 16.7656, 17.2031, 16.7031, 17.0625, 2622700 02/11/02, 17.0469, 17.3594, 17.0156, 17.3594, 2606100 02/12/02, 17.3594, 17.7344, 16.9531, 17.6094, 2248500 02/13/02, 17.6875, 18.3438, 17.6875, 18.2813, 4763700 02/14/02, 18.0469, 18.2656, 17.7656, 18.0781, 1777300 02/15/02, 18.0938, 18.1406, 17.0938, 17.7969, 2597600 02/19/02, 17.7188, 18.0000, 17.4844, 17.6875, 1279400 02/20/02, 17.6875, 17.9063, 17.3281, 17.7813, 1700400 02/21/02, 17.7188, 18.2344, 17.7188, 18.0313, 1595400 02/22/02, 17.8438, 17.8594, 17.3125, 17.7969, 2303600 02/25/02, 17.6250, 18.3125, 17.6250, 18.1875, 2137900 02/26/02, 18.2500, 18.7344, 18.0781, 18.6563, 1245800 02/27/02, 18.6563, 18.6563, 17.5938, 18.2969, 2603900 02/28/02, 18.2969, 18.3438, 17.7031, 18.0156, 1764800 03/01/02, 17.8438, 18.9531, 17.7969, 18.9531, 2029200 03/04/02, 18.8750, 18.8750, 18.5156, 18.6563, 1465200 03/05/02, 18.2500, 18.3125, 17.5000, 17.7500, 3042400 03/06/02, 17.5938, 17.9844, 17.5781, 17.9375, 2104000 03/07/02, 17.7969, 17.8125, 17.2500, 17.7031, 4400400 03/08/02, 17.8438, 17.9844, 17.7500, 17.9063, 1665700 03/11/02, 17.9063, 17.9063, 17.4531, 17.6094, 2022000 03/12/02, 17.2969, 17.6406, 17.2969, 17.6406, 1317700 03/13/02, 17.6406, 17.9063, 17.4375, 17.5781, 2476700 03/14/02, 17.5938, 17.6875, 17.5469, 17.6094, 1687900 03/15/02, 17.9531, 18.0938, 17.7813, 17.9531, 1852100 03/18/02, 17.9531, 18.1563, 17.9063, 18.0000, 1708000 03/19/02, 18.0000, 18.4688, 18.0000, 18.4063, 1520500 03/20/02, 18.4063, 18.6250, 18.3750, 18.5938, 2139200 03/21/02, 18.6094, 18.7500, 18.0313, 18.0313, 7628800 03/22/02, 17.9375, 18.1406, 17.7656, 17.9688, 1328100 03/25/02, 18.0625, 18.0938, 17.5938, 17.7031, 2037000 03/26/02, 18.0000, 18.0469, 17.5469, 17.7813, 1834600 03/27/02, 17.6875, 17.9531, 17.4063, 17.7500, 2362700 03/28/02, 17.6563, 18.0469, 17.6094, 17.9063, 989700 04/01/02, 17.4531, 17.4531, 16.7969, 16.9219, 4497200 04/02/02, 16.9219, 16.9219, 15.9531, 16.0000, 3718200 04/03/02, 16.2500, 16.8750, 16.2031, 16.7344, 3729600 04/04/02, 16.9844, 17.5938, 16.7500, 17.4531, 2393800 04/05/02, 17.2969, 18.0156, 17.2969, 17.7969, 2811600 04/08/02, 17.7969, 18.5000, 17.7969, 18.5000, 2519800 04/09/02, 18.5469, 18.9219, 18.3750, 18.8438, 3006000 04/10/02, 18.7500, 19.6563, 18.7031, 19.6406, 3852500 04/11/02, 19.0000, 19.6563, 18.5156, 18.8906, 4050500 04/12/02, 18.8906, 19.2969, 18.8750, 18.9063, 2115900 04/15/02, 19.0000, 19.1406, 18.8750, 18.9844, 2452000 04/16/02, 19.0938, 19.4063, 18.9688, 19.1719, 2057900 04/17/02, 19.0938, 19.2969, 19.0938, 19.2500, 1073500 04/18/02, 19.2500, 19.7344, 19.0156, 19.5781, 1935300 04/19/02, 19.5781, 19.5781, 19.2031, 19.4531, 1897700 04/22/02, 19.5469, 19.7344, 18.8750, 19.2344, 1205400 04/23/02, 19.2344, 19.7500, 19.1563, 19.5625, 759500 04/24/02, 19.5625, 19.8281, 18.5938, 18.7969, 1826300 04/25/02, 18.8438, 19.0938, 18.5938, 18.9531, 1450700 04/26/02, 19.2969, 19.4531, 18.7031, 18.7500, 1656600 04/29/02, 18.8125, 19.2500, 18.8125, 18.9844, 2060200 04/30/02, 19.0469, 19.1563, 18.8281, 19.1563, 1293200 05/01/02, 19.4531, 19.6406, 19.3438, 19.6094, 4101400 05/02/02, 19.6875, 20.0000, 19.3438, 19.8438, 2890300 05/03/02, 19.8438, 19.8906, 19.3750, 19.6250, 3046200 05/06/02, 19.7969, 19.8125, 19.1719, 19.3125, 1665000 05/07/02, 19.5000, 20.5938, 19.3594, 20.0938, 2853600 05/08/02, 20.8438, 20.9688, 19.5156, 20.0469, 2923000 05/09/02, 20.4063, 20.5156, 19.9063, 20.0625, 3161200 05/10/02, 20.2031, 20.7031, 20.0938, 20.4063, 4640600 05/13/02, 20.4688, 20.8750, 20.3750, 20.6094, 2685700 05/14/02, 20.9688, 21.1406, 20.8125, 21.0938, 3341800 05/15/02, 21.0781, 21.6250, 20.8906, 20.8906, 2397700 05/16/02, 20.8438, 21.7656, 20.6406, 21.5938, 2470500 05/17/02, 21.7031, 22.2500, 21.5469, 22.2500, 3527600 05/20/02, 22.2813, 22.3438, 21.3594, 21.5000, 3651600 05/21/02, 21.2031, 21.2344, 20.5000, 20.7813, 3301500 05/22/02, 20.6875, 20.9844, 20.5000, 20.7188, 1910800 05/23/02, 20.9531, 21.1875, 20.5938, 20.7344, 2980000 05/24/02, 20.7500, 20.9531, 20.5156, 20.8438, 1855500 05/28/02, 20.9531, 21.0000, 20.0000, 20.1563, 1753000 05/29/02, 20.0469, 20.3906, 19.9219, 20.3281, 1594000 05/30/02, 20.2031, 20.2813, 19.9531, 20.2031, 2594400 05/31/02, 20.2969, 21.0000, 20.0938, 20.9844, 1958200 06/03/02, 20.7344, 20.9531, 20.4844, 20.4844, 1449100 06/04/02, 20.2344, 20.5938, 20.0156, 20.5625, 1824600 06/05/02, 20.7188, 21.5469, 20.6563, 21.4063, 3167100 06/06/02, 21.7500, 21.7969, 19.5000, 20.0938, 10870900 06/07/02, 19.9375, 20.4531, 19.8438, 20.4375, 2540300 06/10/02, 20.3281, 20.9063, 20.3281, 20.6250, 4614100 06/11/02, 20.7813, 20.9063, 20.4375, 20.6563, 3283500 06/12/02, 20.2969, 20.8750, 20.0000, 20.3438, 5977300 06/13/02, 20.3594, 20.5313, 20.2031, 20.3750, 1634100 06/14/02, 19.7813, 20.3750, 19.0938, 20.3750, 4424400 06/17/02, 20.2969, 20.8438, 20.1094, 20.8125, 2531700 06/18/02, 20.8125, 21.0938, 20.4375, 20.7656, 2334700 06/19/02, 20.6563, 21.0469, 20.5625, 20.9531, 1680100 06/20/02, 20.9688, 21.0000, 20.5000, 20.5625, 3464300 06/21/02, 20.4531, 20.7813, 20.3438, 20.5313, 3174900 06/24/02, 20.4844, 20.9531, 19.9063, 20.4688, 3409200 06/25/02, 20.2500, 20.9063, 19.9063, 20.0938, 1864400 06/26/02, 20.0938, 20.0938, 19.2500, 19.7969, 2905100 06/27/02, 20.0938, 20.8438, 19.7969, 20.5938, 3033700 06/28/02, 20.7969, 21.8438, 20.7344, 21.2969, 3761200 07/01/02, 21.0781, 21.2969, 20.8125, 20.9063, 2257900 07/02/02, 20.7500, 20.7969, 20.1094, 20.2969, 2309000 07/03/02, 20.2031, 20.6875, 20.0625, 20.4688, 2085000 07/05/02, 20.7500, 21.3281, 20.6250, 20.9063, 1143400 07/08/02, 20.7969, 21.0938, 20.5469, 20.8125, 1995500 07/09/02, 21.0938, 21.5781, 20.5938, 20.6094, 2437100 07/10/02, 20.7500, 20.8281, 19.7031, 19.8438, 2311800 07/11/02, 19.9844, 20.4063, 19.2031, 19.5156, 3153600 07/12/02, 20.0000, 20.0938, 18.8438, 19.0000, 2709500 07/15/02, 18.6563, 18.8438, 16.7500, 18.3438, 3316300 07/16/02, 17.9531, 18.1250, 17.4063, 17.4531, 2976000 07/17/02, 17.6563, 18.0313, 15.7500, 16.4063, 8213300 07/18/02, 16.5938, 18.0000, 16.5000, 17.3906, 4047600 07/19/02, 17.2969, 17.3594, 16.3750, 16.5000, 2583500 07/22/02, 16.0938, 17.0313, 15.6875, 16.0938, 2465700 07/23/02, 16.0469, 16.7031, 15.6094, 15.9531, 2146200 07/24/02, 15.2969, 17.2031, 15.2969, 16.9844, 3359900 07/25/02, 16.9063, 17.5938, 16.4063, 17.0938, 2772700 07/26/02, 16.9531, 17.8438, 16.4063, 17.5938, 2536100 07/29/02, 17.6094, 19.0938, 17.0469, 18.7344, 3116200 07/30/02, 18.7500, 18.8438, 17.9063, 18.4688, 2099500 07/31/02, 18.2969, 18.2969, 17.0469, 17.9688, 3172300 08/01/02, 17.7969, 17.7969, 16.7969, 17.0000, 2299100 08/02/02, 16.9531, 16.9531, 16.0781, 16.4219, 1506900 08/05/02, 16.3906, 16.9531, 16.0000, 16.0625, 1094700 08/06/02, 15.7500, 16.4531, 15.5938, 15.5938, 5711100 08/07/02, 15.7031, 15.9844, 14.0000, 14.7344, 7275600 08/08/02, 14.7344, 15.3125, 14.3438, 15.0781, 2731900 08/09/02, 14.9531, 15.0781, 14.5781, 14.9375, 2606300 08/12/02, 14.0313, 14.1563, 13.3438, 13.5938, 4817000 08/13/02, 13.5938, 14.7500, 13.5469, 14.3906, 2874100 08/14/02, 14.2813, 15.2969, 14.0938, 15.2344, 2027800 08/15/02, 15.2344, 16.0625, 15.2344, 15.9688, 2720900 08/16/02, 15.9688, 15.9844, 15.4531, 15.8125, 1907700 08/19/02, 15.6250, 16.5000, 15.2031, 16.3438, 2473000 08/20/02, 16.3438, 16.3438, 15.9063, 15.9844, 2796400 08/21/02, 16.2969, 16.7500, 16.2656, 16.6094, 3302400 08/22/02, 16.3438, 17.0938, 16.2500, 16.9063, 3294600 08/23/02, 16.7969, 16.7969, 16.1875, 16.2344, 3085000 08/26/02, 16.5938, 17.1250, 16.2813, 16.8750, 2995000 08/27/02, 16.4063, 16.5469, 15.6250, 15.9531, 2634200 08/28/02, 15.9531, 15.9531, 15.2813, 15.4063, 2022600 08/29/02, 15.3438, 15.4844, 14.7969, 15.2969, 2198300 08/30/02, 15.3438, 15.7031, 15.2031, 15.2969, 1447400 09/03/02, 15.2656, 15.2969, 14.5938, 14.7188, 2148400 09/04/02, 14.7969, 15.1719, 14.5938, 15.1563, 2850200 09/05/02, 14.7031, 15.1250, 14.5156, 15.0938, 2819400 09/06/02, 15.2031, 16.1250, 15.1563, 16.0938, 1768600 09/09/02, 16.0469, 16.5000, 15.6406, 16.3438, 1851100 09/10/02, 16.5469, 16.6875, 16.3125, 16.6875, 1661800 09/11/02, 17.0000, 17.1094, 16.7969, 16.8125, 1413900 09/12/02, 16.0000, 16.0000, 15.3438, 15.5000, 3509100 09/13/02, 15.5000, 15.9063, 15.4063, 15.7813, 1354400 09/16/02, 15.7500, 16.2031, 15.7500, 15.9531, 897300 09/17/02, 16.0469, 16.3750, 15.8906, 15.9375, 1691900 09/18/02, 15.9375, 16.2344, 15.5938, 16.1563, 1048000 09/19/02, 16.1250, 16.2500, 15.7969, 15.9688, 965400 09/20/02, 16.3438, 16.3438, 15.5000, 15.9844, 2883600 09/23/02, 15.5938, 15.6875, 15.3281, 15.4063, 1654600 09/24/02, 15.4063, 15.4219, 15.0313, 15.4063, 1904400 09/25/02, 15.5000, 15.8438, 15.2031, 15.5625, 2838200 09/26/02, 15.6250, 16.1719, 15.4844, 15.7031, 1676400 09/27/02, 15.7031, 16.0000, 15.1094, 15.1563, 1726200 09/30/02, 14.6250, 14.7031, 13.8750, 14.3438, 2194100 10/01/02, 14.2500, 14.3438, 13.6094, 14.0313, 6998900